{"t":"NEU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",2.5787,2.6045,2.5787,2.5787,12240.0],["1980-03-18",2.5787,2.6174,2.5658,2.6174,11520.0],["1980-03-19",2.6174,2.6303,2.5787,2.6174,7680.0],["1980-03-20",2.6045,2.6045,2.5658,2.5787,35280.0],["1980-03-21",2.5787,2.5916,2.5658,2.5787,5040.0],["1980-03-24",2.5787,2.6174,2.5787,2.5916,33840.0],["1980-03-25",2.5787,2.5787,2.5143,2.5143,12960.0],["1980-03-26",2.5143,2.5529,2.5014,2.5014,16560.0],["1980-03-27",2.3982,2.3982,2.2951,2.3466,63600.0],["1980-03-28",2.4498,2.5014,2.4498,2.4498,39840.0],["1980-03-31",2.4498,2.4627,2.424,2.424,9120.0],["1980-04-01",2.424,2.4498,2.3853,2.4111,12000.0],["1980-04-02",2.4111,2.4369,2.4111,2.424,13440.0],["1980-04-03",2.4111,2.4111,2.3853,2.3982,9840.0],["1980-04-07",2.3982,2.424,2.3724,2.4111,6480.0],["1980-04-08",2.4111,2.4111,2.3724,2.3853,39600.0],["1980-04-09",2.3853,2.4111,2.3724,2.3853,46320.0],["1980-04-10",2.3853,2.4111,2.3853,2.4111,19680.0],["1980-04-11",2.4111,2.424,2.3853,2.3982,31200.0],["1980-04-14",2.3982,2.3982,2.3724,2.3982,16800.0],["1980-04-15",2.3982,2.4111,2.3338,2.3466,53040.0],["1980-04-16",2.3853,2.4369,2.3853,2.4111,14640.0],["1980-04-17",2.3853,2.3853,2.3338,2.3338,9120.0],["1980-04-18",2.3338,2.3982,2.3209,2.3724,27840.0],["1980-04-21",2.3724,2.3853,2.3338,2.3338,6000.0],["1980-04-22",2.3338,2.424,2.3338,2.4111,34320.0],["1980-04-23",2.424,2.5143,2.424,2.5143,111120.0],["1980-04-24",2.5143,2.5658,2.5143,2.5658,19200.0],["1980-04-25",2.5658,2.6174,2.5529,2.5916,40560.0],["1980-04-28",2.5916,2.6045,2.5787,2.5916,8160.0],["1980-04-29",2.5787,2.5787,2.5529,2.5787,22560.0],["1980-04-30",2.5787,2.5787,2.5658,2.5787,20640.0],["1980-05-01",2.5658,2.5658,2.5272,2.5272,7920.0],["1980-05-02",2.5272,2.5272,2.5014,2.5143,17280.0],["1980-05-05",2.5401,2.5787,2.5401,2.5787,2400.0],["1980-05-06",2.5787,2.5787,2.5529,2.5529,15360.0],["1980-05-07",2.5529,2.6045,2.5529,2.5529,16080.0],["1980-05-08",2.5529,2.6045,2.5529,2.5529,15360.0],["1980-05-09",2.5529,2.5916,2.5529,2.5787,67680.0],["1980-05-12",2.5916,2.6174,2.5916,2.5916,11280.0],["1980-05-13",2.5916,2.6174,2.5787,2.5787,5760.0],["1980-05-14",2.5787,2.6303,2.5658,2.6303,246240.0],["1980-05-15",2.6045,2.6045,2.5916,2.5916,2640.0],["1980-05-16",2.5916,2.6045,2.5916,2.5916,4320.0],["1980-05-19",2.5916,2.5916,2.5272,2.5401,47760.0],["1980-05-20",2.5401,2.5658,2.5143,2.5529,55920.0],["1980-05-21",2.5529,2.5658,2.5272,2.5272,29760.0],["1980-05-22",2.5143,2.5143,2.4627,2.4756,23760.0],["1980-05-23",2.4756,2.5529,2.4756,2.5272,94560.0],["1980-05-27",2.5272,2.6174,2.5272,2.5787,69600.0],["1980-05-28",2.5787,2.6045,2.5658,2.5916,10800.0],["1980-05-29",2.5916,2.6303,2.5787,2.6303,12000.0],["1980-05-30",2.6303,2.669,2.5658,2.5787,19440.0],["1980-06-02",2.5787,2.5787,2.5658,2.5787,22320.0],["1980-06-03",2.5787,2.6819,2.5787,2.6303,42000.0],["1980-06-04",2.6303,2.6819,2.6174,2.669,60480.0],["1980-06-05",2.6819,2.6948,2.6819,2.6819,9120.0],["1980-06-06",2.6819,2.6948,2.669,2.669,20640.0],["1980-06-09",2.669,2.6819,2.6303,2.6303,5280.0],["1980-06-10",2.6303,2.6948,2.5916,2.6819,51120.0],["1980-06-11",2.6819,2.785,2.6819,2.785,268560.0],["1980-06-12",2.785,2.8108,2.785,2.7979,142560.0],["1980-06-13",2.7979,2.7979,2.7592,2.785,21360.0],["1980-06-16",2.785,2.785,2.7335,2.7721,13920.0],["1980-06-17",2.7721,2.7979,2.7335,2.7335,20400.0],["1980-06-18",2.7335,2.7721,2.7206,2.7721,26160.0],["1980-06-19",2.785,2.8108,2.785,2.785,7200.0],["1980-06-20",2.785,2.785,2.7464,2.7592,8160.0],["1980-06-23",2.7721,2.8108,2.7721,2.8108,12480.0],["1980-06-24",2.8882,2.9526,2.8882,2.9398,27840.0],["1980-06-25",2.9398,2.9655,2.9398,2.9655,45360.0],["1980-06-26",2.9655,2.9655,2.9269,2.9398,21840.0],["1980-06-27",2.9784,3.0171,2.9784,3.0171,37440.0],["1980-06-30",3.0171,3.0558,3.0171,3.0171,27600.0],["1980-07-01",3.0042,3.0042,2.9655,2.9913,77280.0],["1980-07-02",2.9913,3.0042,2.9011,2.9269,67680.0],["1980-07-03",2.9398,2.9655,2.9398,2.9398,24960.0],["1980-07-07",2.9398,2.9655,2.9011,2.9655,12720.0],["1980-07-08",2.9655,2.9784,2.8882,2.9269,19920.0],["1980-07-09",2.9269,2.9655,2.9269,2.9655,9120.0],["1980-07-10",2.9655,2.9913,2.9398,2.9655,12720.0],["1980-07-11",2.9655,2.9655,2.9269,2.9398,42480.0],["1980-07-14",2.9398,2.9527,2.9269,2.9527,44160.0],["1980-07-15",2.9526,3.0171,2.9526,2.9655,34800.0],["1980-07-16",2.9526,2.9526,2.9269,2.9398,7680.0],["1980-07-17",2.9655,3.0042,2.9655,2.9655,18000.0],["1980-07-18",2.9913,3.03,2.9913,3.0171,45600.0],["1980-07-21",3.0171,3.03,3.0042,3.03,39360.0],["1980-07-22",3.03,3.03,2.9913,2.9913,74640.0],["1980-07-23",2.9913,3.03,2.9913,3.0042,44880.0],["1980-07-24",3.0042,3.03,3.0042,3.0042,14400.0],["1980-07-25",3.0042,3.0429,3.0042,3.0042,14640.0],["1980-07-28",3.0042,3.0429,2.9913,3.03,24240.0],["1980-07-29",3.0429,3.1332,3.0429,3.1074,78000.0],["1980-07-30",3.1203,3.3008,3.1203,3.275,98880.0],["1980-07-31",3.275,3.275,3.1976,3.2363,39840.0],["1980-08-01",3.2363,3.2363,3.1847,3.1976,58800.0],["1980-08-04",3.1976,3.2363,3.1976,3.1976,24240.0],["1980-08-05",3.1976,3.275,3.1976,3.275,51600.0],["1980-08-06",3.275,3.3395,3.2492,3.3395,39120.0],["1980-08-07",3.3395,3.3781,3.3137,3.3781,192240.0],["1980-08-08",3.3781,3.4297,3.3524,3.3524,15840.0],["1980-08-11",3.3781,3.4039,3.3781,3.4039,14640.0],["1980-08-12",3.4039,3.4297,3.4039,3.4039,16560.0],["1980-08-13",3.4039,3.4039,3.3652,3.3652,19920.0],["1980-08-14",3.3781,3.4039,3.3781,3.391,4320.0],["1980-08-15",3.391,3.4039,3.3781,3.4039,6720.0],["1980-08-18",3.3781,3.3781,3.2234,3.2492,19920.0],["1980-08-19",3.2492,3.275,3.1589,3.1976,22080.0],["1980-08-20",3.1976,3.2105,3.1461,3.2105,8400.0],["1980-08-21",3.2105,3.3395,3.2105,3.3008,24000.0],["1980-08-22",3.3395,3.4039,3.3395,3.4039,36960.0],["1980-08-25",3.3652,3.3652,3.3266,3.3266,5760.0],["1980-08-26",3.3266,3.3395,3.2492,3.2492,21120.0],["1980-08-27",3.2363,3.2363,3.1203,3.1461,16080.0],["1980-08-28",3.1203,3.1203,3.0429,3.0687,56160.0],["1980-08-29",3.0816,3.1461,3.0816,3.1461,10080.0],["1980-09-02",3.1461,3.1718,3.0816,3.1589,2880.0],["1980-09-03",3.1589,3.2363,3.1589,3.2363,7200.0],["1980-09-04",3.2363,3.2621,3.2105,3.2234,14400.0],["1980-09-05",3.2234,3.2234,3.1847,3.1847,19200.0],["1980-09-08",3.1847,3.1976,3.1589,3.1589,10080.0],["1980-09-09",3.1589,3.1847,3.1203,3.1589,20400.0],["1980-09-10",3.1718,3.2234,3.1718,3.2105,39120.0],["1980-09-11",3.2105,3.3266,3.2105,3.3266,12720.0],["1980-09-12",3.3266,3.3395,3.275,3.275,14880.0],["1980-09-15",3.275,3.3008,3.2492,3.3008,78480.0],["1980-09-16",3.3137,3.3524,3.3137,3.3137,17520.0],["1980-09-17",3.3137,3.4039,3.2879,3.391,54720.0],["1980-09-18",3.391,3.4039,3.3781,3.391,9600.0],["1980-09-19",3.391,3.391,3.3652,3.391,38880.0],["1980-09-22",3.391,3.4813,3.3781,3.4555,92640.0],["1980-09-23",3.4555,3.4813,3.4039,3.4039,37200.0],["1980-09-24",3.4684,3.5587,3.4684,3.5587,100800.0],["1980-09-25",3.5587,3.5715,3.5071,3.5071,21360.0],["1980-09-26",3.4426,3.4426,3.391,3.4168,62880.0],["1980-09-29",3.4168,3.4297,3.4168,3.4168,12240.0],["1980-09-30",3.4168,3.4813,3.4168,3.4555,16320.0],["1980-10-01",3.4555,3.4813,3.4297,3.4297,14160.0],["1980-10-02",3.4297,3.4813,3.4168,3.4426,29520.0],["1980-10-03",3.4426,3.4426,3.4168,3.4426,18960.0],["1980-10-06",3.4426,3.4684,3.4297,3.4555,14640.0],["1980-10-07",3.4555,3.5071,3.4555,3.4813,45600.0],["1980-10-08",3.4813,3.5329,3.4555,3.4942,90480.0],["1980-10-09",3.5071,3.5329,3.5071,3.5071,19680.0],["1980-10-10",3.5071,3.5458,3.4684,3.5329,30960.0],["1980-10-13",3.5329,3.6489,3.5329,3.6489,40320.0],["1980-10-14",3.6489,3.765,3.6231,3.7392,40080.0],["1980-10-15",3.7392,3.7392,3.5587,3.5587,93360.0],["1980-10-16",3.5587,3.5844,3.5071,3.52,55440.0],["1980-10-17",3.52,3.52,3.4684,3.4684,81840.0],["1980-10-20",3.4684,3.4684,3.4426,3.4426,61200.0],["1980-10-21",3.4426,3.4555,3.391,3.4039,115440.0],["1980-10-22",3.4039,3.4039,3.3781,3.3781,62880.0],["1980-10-23",3.3781,3.3781,3.1976,3.2105,60960.0],["1980-10-24",3.2105,3.2492,3.2105,3.2492,38400.0],["1980-10-27",3.2492,3.2492,3.2105,3.2234,12960.0],["1980-10-28",3.2234,3.2363,3.2105,3.2234,19920.0],["1980-10-29",3.2234,3.2234,3.1718,3.1718,15120.0],["1980-10-30",3.1718,3.1847,3.1589,3.1589,22320.0],["1980-10-31",3.1461,3.1461,3.1074,3.1461,36960.0],["1980-11-03",3.1461,3.1589,3.1332,3.1332,6240.0],["1980-11-05",3.1332,3.1976,3.1332,3.1461,147360.0],["1980-11-06",3.1461,3.1461,3.0945,3.0945,12960.0],["1980-11-07",3.0945,3.1461,3.0687,3.1461,82560.0],["1980-11-10",3.1461,3.1718,3.0945,3.1461,45360.0],["1980-11-11",3.1461,3.1589,3.1332,3.1589,720.0],["1980-11-12",3.1589,3.1976,3.0945,3.0945,192720.0],["1980-11-13",3.0945,3.1074,3.0429,3.0945,112080.0],["1980-11-14",3.0945,3.1589,3.0687,3.1589,62640.0],["1980-11-17",3.1332,3.1332,3.0687,3.0945,20640.0],["1980-11-18",3.0945,3.0945,3.0687,3.0816,32400.0],["1980-11-19",3.0816,3.0945,3.0429,3.0429,36240.0],["1980-11-20",3.0429,3.0429,2.9913,3.0171,4560.0],["1980-11-21",2.9913,2.9913,2.9527,2.9527,36960.0],["1980-11-24",2.9655,2.9784,2.9655,2.9655,14400.0],["1980-11-25",2.9913,3.0171,2.9913,3.0171,9360.0],["1980-11-26",3.0171,3.0945,3.0042,3.0945,76320.0],["1980-11-28",3.0945,3.0945,3.0558,3.0558,49920.0],["1980-12-01",3.0558,3.0945,3.0429,3.0429,274800.0],["1980-12-02",3.0429,3.0429,3.03,3.0429,9600.0],["1980-12-03",3.03,3.03,2.9913,2.9913,12720.0],["1980-12-04",2.9913,3.0171,2.9913,2.9913,84000.0],["1980-12-05",2.9913,2.9913,2.9655,2.9784,14160.0],["1980-12-08",2.9784,2.9913,2.9655,2.9655,9360.0],["1980-12-09",2.9784,3.0171,2.9784,2.9913,67440.0],["1980-12-10",2.9913,2.9913,2.9398,2.9398,9600.0],["1980-12-11",2.914,2.914,2.8624,2.8624,22560.0],["1980-12-12",2.8624,2.8753,2.8495,2.8495,3360.0],["1980-12-15",2.8495,2.8753,2.8237,2.8366,11520.0],["1980-12-16",2.8366,2.8624,2.8366,2.8366,8880.0],["1980-12-17",2.8108,2.8108,2.785,2.785,8160.0],["1980-12-18",2.785,2.785,2.6819,2.6819,9840.0],["1980-12-19",2.6819,2.7077,2.6561,2.7077,81840.0],["1980-12-22",2.7077,2.7592,2.6948,2.7592,9840.0],["1980-12-23",2.7592,2.785,2.7335,2.785,18720.0],["1980-12-24",2.785,2.7979,2.7335,2.7335,6240.0],["1980-12-26",2.7592,2.7721,2.7592,2.7721,4320.0],["1980-12-29",2.7721,2.7721,2.7463,2.7463,8880.0],["1980-12-30",2.7464,2.7721,2.7335,2.7721,13680.0],["1980-12-31",2.7721,2.7979,2.7464,2.7979,42720.0],["1981-01-02",2.785,2.785,2.7592,2.7721,12240.0],["1981-01-05",2.7721,2.785,2.7592,2.785,114960.0],["1981-01-06",2.785,2.785,2.7721,2.785,42720.0],["1981-01-07",2.7721,2.7721,2.7592,2.7592,81600.0],["1981-01-08",2.785,2.8366,2.785,2.8237,31200.0],["1981-01-09",2.7979,2.7979,2.7464,2.7592,210720.0],["1981-01-12",2.785,2.8237,2.785,2.785,16800.0],["1981-01-13",2.7979,2.8237,2.7979,2.7979,18240.0],["1981-01-14",2.7979,2.8366,2.785,2.7979,32880.0],["1981-01-15",2.7979,2.8108,2.6174,2.6303,39360.0],["1981-01-16",2.6561,2.8366,2.6561,2.8108,68880.0],["1981-01-19",2.8108,2.8495,2.7979,2.8108,9840.0],["1981-01-20",2.8366,2.8882,2.8366,2.8624,65760.0],["1981-01-21",2.8624,2.8882,2.8366,2.8753,18960.0],["1981-01-22",2.8753,2.8753,2.8495,2.8624,5040.0],["1981-01-23",2.8624,2.8753,2.8237,2.8366,33840.0],["1981-01-26",2.8495,2.8753,2.8495,2.8753,12000.0],["1981-01-27",2.8753,2.8882,2.8624,2.8882,49440.0],["1981-01-28",2.9398,3.0429,2.9398,2.9913,34320.0],["1981-01-29",2.9913,2.9913,2.9784,2.9784,27360.0],["1981-01-30",2.9784,3.0171,2.9784,2.9784,11760.0],["1981-02-02",2.9784,2.9784,2.9269,2.9269,9120.0],["1981-02-03",2.9269,3.0042,2.914,2.9913,16560.0],["1981-02-04",3.03,3.0558,3.03,3.0429,7680.0],["1981-02-05",3.1074,3.1847,3.1074,3.1847,18480.0],["1981-02-06",3.1847,3.1976,3.1589,3.1718,22560.0],["1981-02-09",3.1718,3.1847,3.1461,3.1461,14160.0],["1981-02-10",3.1718,3.1718,3.1718,3.1718,4560.0],["1981-02-11",3.1718,3.1847,3.1332,3.1332,32640.0],["1981-02-12",3.1332,3.1461,3.1074,3.1461,24480.0],["1981-02-13",3.1461,3.1461,3.0945,3.1461,157440.0],["1981-02-17",3.1461,3.1847,3.1074,3.1847,38160.0],["1981-02-18",3.1847,3.1847,3.1332,3.1332,9840.0],["1981-02-19",3.1332,3.1589,3.0687,3.0687,16560.0],["1981-02-20",3.0687,3.0945,3.03,3.03,4800.0],["1981-02-23",3.03,3.0429,2.9784,3.0042,21360.0],["1981-02-24",3.0042,3.0429,3.0042,3.0429,6960.0],["1981-02-25",3.0687,3.1718,3.0687,3.1718,102240.0],["1981-02-26",3.1718,3.1976,3.1589,3.1976,52320.0],["1981-02-27",3.1976,3.3008,3.1718,3.3008,50640.0],["1981-03-02",3.3008,3.3266,3.2879,3.2879,11040.0],["1981-03-03",3.3137,3.5071,3.3137,3.4813,62640.0],["1981-03-04",3.4555,3.4555,3.391,3.391,81360.0],["1981-03-05",3.3781,3.3781,3.3137,3.3137,98640.0],["1981-03-06",3.275,3.275,3.2234,3.2492,36000.0],["1981-03-09",3.275,3.3395,3.275,3.3395,12720.0],["1981-03-10",3.3652,3.4039,3.3652,3.4039,42960.0],["1981-03-11",3.4039,3.4555,3.3652,3.3652,28800.0],["1981-03-12",3.3652,3.4039,3.3137,3.3137,15600.0],["1981-03-13",3.3524,3.3652,3.3524,3.3524,6000.0],["1981-03-16",3.3652,3.4039,3.3652,3.391,54480.0],["1981-03-17",3.4039,3.4684,3.4039,3.4426,13440.0],["1981-03-18",3.4297,3.4297,3.391,3.391,9840.0],["1981-03-19",3.3652,3.3652,3.2492,3.2492,90480.0],["1981-03-20",3.2492,3.3008,3.2492,3.275,163200.0],["1981-03-23",3.3008,3.3524,3.3008,3.3137,37920.0],["1981-03-24",3.3008,3.3008,3.1976,3.2234,195840.0],["1981-03-25",3.2234,3.2234,3.1847,3.1847,10080.0],["1981-03-26",3.1847,3.1976,3.1589,3.1718,25920.0],["1981-03-27",3.1461,3.1461,3.1203,3.1461,20160.0],["1981-03-30",3.1461,3.1461,3.0945,3.1461,12720.0],["1981-03-31",3.1461,3.1718,3.0945,3.0945,22800.0],["1981-04-01",3.0945,3.1074,3.0687,3.0945,56400.0],["1981-04-02",3.0945,3.0945,3.0687,3.0945,59520.0],["1981-04-03",3.0945,3.1718,3.0945,3.1203,31200.0],["1981-04-06",3.1203,3.1332,3.0945,3.1332,27360.0],["1981-04-07",3.1332,3.1847,3.1332,3.1718,70800.0],["1981-04-08",3.1718,3.1976,3.1718,3.1976,16080.0],["1981-04-09",3.1976,3.3395,3.1976,3.3137,33840.0],["1981-04-10",3.4039,3.4942,3.4039,3.4813,63360.0],["1981-04-13",3.4813,3.5071,3.4039,3.5071,37200.0],["1981-04-14",3.4813,3.4813,3.3652,3.4039,13440.0],["1981-04-15",3.4168,3.4426,3.4168,3.4426,13440.0],["1981-04-16",3.4555,3.4684,3.4555,3.4555,58800.0],["1981-04-20",3.4813,3.5329,3.4813,3.52,23520.0],["1981-04-21",3.52,3.5587,3.5071,3.5587,22080.0],["1981-04-22",3.5587,3.5587,3.5071,3.5071,46560.0],["1981-04-23",3.4813,3.4813,3.3266,3.3266,34800.0],["1981-04-24",3.3266,3.4168,3.3266,3.4039,22080.0],["1981-04-27",3.4039,3.4039,3.3524,3.3524,7680.0],["1981-04-28",3.3266,3.3266,3.3008,3.3008,30240.0],["1981-04-29",3.3008,3.3137,3.3008,3.3008,9840.0],["1981-04-30",3.3008,3.3266,3.2879,3.2879,52560.0],["1981-05-01",3.2879,3.3008,3.275,3.3008,39360.0],["1981-05-04",3.3008,3.3008,3.275,3.3008,10800.0],["1981-05-05",3.3008,3.3008,3.275,3.2879,10320.0],["1981-05-06",3.2879,3.3524,3.2879,3.3524,15360.0],["1981-05-07",3.3524,3.3652,3.3395,3.3652,11280.0],["1981-05-08",3.3652,3.391,3.3266,3.3524,31920.0],["1981-05-11",3.3395,3.3395,3.275,3.3008,18960.0],["1981-05-12",3.3008,3.3524,3.3008,3.3008,24960.0],["1981-05-13",3.3008,3.3266,3.2879,3.3008,55200.0],["1981-05-14",3.3008,3.3008,3.2879,3.3008,44640.0],["1981-05-15",3.3137,3.3266,3.3137,3.3137,6000.0],["1981-05-18",3.3137,3.3137,3.2879,3.2879,16080.0],["1981-05-19",3.2879,3.3008,3.275,3.3008,11520.0],["1981-05-20",3.3008,3.3137,3.2879,3.2879,7200.0],["1981-05-21",3.3008,3.3781,3.3008,3.3395,26400.0],["1981-05-22",3.3137,3.3137,3.2621,3.275,60960.0],["1981-05-26",3.2879,3.3008,3.2879,3.2879,50160.0],["1981-05-27",3.2879,3.3008,3.275,3.2879,28800.0],["1981-05-28",3.2879,3.2879,3.2879,3.2879,3840.0],["1981-05-29",3.2879,3.3137,3.275,3.275,3600.0],["1981-06-01",3.275,3.3008,3.275,3.2879,26880.0],["1981-06-02",3.2879,3.3008,3.275,3.275,27360.0],["1981-06-03",3.275,3.2879,3.2621,3.2621,83280.0],["1981-06-04",3.2621,3.2621,3.2492,3.2492,11760.0],["1981-06-05",3.2492,3.3008,3.2492,3.3008,27600.0],["1981-06-08",3.3008,3.3008,3.2879,3.3008,12240.0],["1981-06-09",3.2879,3.2879,3.2492,3.2492,7920.0],["1981-06-10",3.2492,3.2492,3.2105,3.2105,39120.0],["1981-06-11",3.1976,3.1976,3.1461,3.1461,7920.0],["1981-06-12",3.1461,3.1718,3.1461,3.1461,4560.0],["1981-06-15",3.1461,3.1589,3.1074,3.1203,57360.0],["1981-06-16",3.1074,3.1074,3.0042,3.0042,8400.0],["1981-06-17",3.0042,3.0429,3.0042,3.0429,40560.0],["1981-06-18",3.0429,3.0687,3.03,3.0429,24720.0],["1981-06-19",3.0429,3.1203,3.0429,3.1203,288720.0],["1981-06-22",3.1203,3.1461,3.0816,3.1461,9840.0],["1981-06-23",3.1461,3.1461,3.0945,3.1461,51840.0],["1981-06-24",3.1461,3.1461,3.0816,3.0816,34800.0],["1981-06-25",3.0816,3.0816,3.0558,3.0558,16560.0],["1981-06-26",3.0429,3.0429,3.0042,3.0042,9600.0],["1981-06-29",3.0042,3.03,2.9655,2.9655,8160.0],["1981-06-30",2.9398,2.9398,2.8753,2.8753,10080.0],["1981-07-01",2.8753,2.9398,2.8495,2.9398,10800.0],["1981-07-02",2.9655,3.0429,2.9655,3.0429,52320.0],["1981-07-06",3.03,3.03,2.9398,2.9398,41760.0],["1981-07-07",2.9398,2.9398,2.914,2.914,4560.0],["1981-07-08",2.914,2.9398,2.9011,2.914,32160.0],["1981-07-09",2.8882,2.8882,2.8882,2.8882,53040.0],["1981-07-10",2.8882,2.8882,2.8624,2.8882,66000.0],["1981-07-13",2.9011,2.9398,2.9011,2.914,37680.0],["1981-07-14",2.914,2.9398,2.8882,2.9269,29520.0],["1981-07-15",2.9269,2.9398,2.9011,2.9269,28560.0],["1981-07-16",2.9269,2.9398,2.9011,2.9269,181200.0],["1981-07-17",2.9269,2.9398,2.914,2.9269,4080.0],["1981-07-20",2.9269,2.9269,2.8624,2.8882,10560.0],["1981-07-21",2.8753,2.8753,2.7979,2.8108,38160.0],["1981-07-22",2.8108,2.8237,2.785,2.785,85440.0],["1981-07-23",2.785,2.8108,2.7592,2.8108,19200.0],["1981-07-24",2.8108,2.8366,2.8108,2.8366,31920.0],["1981-07-27",2.8366,2.8366,2.785,2.785,5760.0],["1981-07-28",2.785,2.7979,2.7592,2.785,7680.0],["1981-07-29",2.7721,2.7721,2.7592,2.7721,4080.0],["1981-07-30",2.7721,2.785,2.7592,2.7592,9120.0],["1981-07-31",2.7592,2.785,2.7592,2.7721,9120.0],["1981-08-03",2.7721,2.785,2.7077,2.7077,39600.0],["1981-08-04",2.7077,2.7206,2.6819,2.6819,18480.0],["1981-08-05",2.6819,2.7592,2.6819,2.7592,106800.0],["1981-08-06",2.7592,2.7721,2.7206,2.7463,46320.0],["1981-08-07",2.7463,2.7592,2.7335,2.7463,27840.0],["1981-08-10",2.7463,2.7721,2.7335,2.7463,55200.0],["1981-08-11",2.7464,2.7721,2.7464,2.7721,110160.0],["1981-08-12",2.785,2.8624,2.785,2.8624,104160.0],["1981-08-13",2.8624,2.914,2.8624,2.9011,36480.0],["1981-08-14",2.9011,2.9655,2.9011,2.9398,26880.0],["1981-08-17",2.9269,2.9269,2.8882,2.8882,12240.0],["1981-08-18",2.8624,2.8624,2.8108,2.8624,80640.0],["1981-08-19",2.8624,2.914,2.8624,2.8624,12960.0],["1981-08-20",2.8753,2.9011,2.8753,2.8882,5040.0],["1981-08-21",2.8882,2.8882,2.8495,2.8753,12720.0],["1981-08-24",2.8366,2.8366,2.7979,2.7979,37920.0],["1981-08-25",2.785,2.785,2.6948,2.7077,16080.0],["1981-08-26",2.7077,2.7077,2.6819,2.6819,19680.0],["1981-08-27",2.6819,2.7077,2.6045,2.6045,12720.0],["1981-08-28",2.6045,2.6045,2.5529,2.5787,23040.0],["1981-08-31",2.5787,2.5787,2.5401,2.5787,11520.0],["1981-09-01",2.5787,2.5916,2.5529,2.5916,14640.0],["1981-09-02",2.5916,2.6303,2.5787,2.6303,26880.0],["1981-09-03",2.6303,2.6561,2.5272,2.5272,85680.0],["1981-09-04",2.5272,2.5272,2.4627,2.4756,26160.0],["1981-09-08",2.4369,2.4369,2.3853,2.4111,22800.0],["1981-09-09",2.4111,2.4627,2.3982,2.4369,50400.0],["1981-09-10",2.4756,2.5014,2.4756,2.5014,30240.0],["1981-09-11",2.5014,2.5272,2.4756,2.5014,25200.0],["1981-09-14",2.5014,2.5014,2.4756,2.5014,6000.0],["1981-09-15",2.4885,2.4885,2.4627,2.4627,18720.0],["1981-09-16",2.4627,2.4756,2.4627,2.4756,100080.0],["1981-09-17",2.4756,2.5014,2.4756,2.4756,10320.0],["1981-09-18",2.4627,2.4627,2.4498,2.4498,5040.0],["1981-09-21",2.4498,2.4627,2.424,2.4627,15120.0],["1981-09-22",2.4627,2.4627,2.3982,2.4111,26880.0],["1981-09-23",2.4111,2.4111,2.3853,2.4111,5280.0],["1981-09-24",2.4111,2.4111,2.3209,2.3338,34320.0],["1981-09-25",2.3209,2.3209,2.2693,2.2693,14880.0],["1981-09-28",2.2693,2.2822,2.2564,2.2693,18480.0],["1981-09-29",2.2951,2.3724,2.2951,2.3338,38880.0],["1981-09-30",2.3209,2.3209,2.2951,2.3209,5760.0],["1981-10-01",2.3209,2.3338,2.2951,2.3209,31200.0],["1981-10-02",2.3209,2.3724,2.3209,2.3466,3840.0],["1981-10-05",2.3724,2.4111,2.3724,2.3853,16320.0],["1981-10-06",2.3982,2.4369,2.3982,2.4369,109200.0],["1981-10-07",2.4369,2.5272,2.4369,2.5272,44400.0],["1981-10-08",2.5401,2.5658,2.5401,2.5401,36720.0],["1981-10-09",2.5401,2.5658,2.5272,2.5272,12480.0],["1981-10-12",2.5272,2.5401,2.5143,2.5143,4080.0],["1981-10-13",2.5143,2.5272,2.4756,2.4756,5280.0],["1981-10-14",2.4756,2.4756,2.4498,2.4498,11280.0],["1981-10-15",2.424,2.424,2.4111,2.424,3840.0],["1981-10-16",2.424,2.424,2.3724,2.3724,112080.0],["1981-10-19",2.3724,2.4111,2.3724,2.4111,6960.0],["1981-10-20",2.4498,2.4627,2.4498,2.4627,29040.0],["1981-10-21",2.4498,2.4498,2.424,2.4498,126960.0],["1981-10-22",2.4369,2.4369,2.4111,2.4369,127680.0],["1981-10-23",2.4369,2.4369,2.3982,2.4111,97200.0],["1981-10-26",2.4111,2.4369,2.4111,2.4111,4320.0],["1981-10-27",2.4111,2.4369,2.3982,2.424,12000.0],["1981-10-28",2.424,2.4369,2.3853,2.4369,171120.0],["1981-10-29",2.424,2.424,2.3982,2.4111,21120.0],["1981-10-30",2.4111,2.4369,2.4111,2.424,18240.0],["1981-11-02",2.424,2.5143,2.424,2.5143,55200.0],["1981-11-03",2.5658,2.6174,2.5658,2.6045,316560.0],["1981-11-04",2.6303,2.669,2.6303,2.669,17040.0],["1981-11-05",2.669,2.7077,2.6174,2.6303,105120.0],["1981-11-06",2.6174,2.6174,2.5787,2.5787,11040.0],["1981-11-09",2.5529,2.5529,2.5272,2.5529,3840.0],["1981-11-10",2.5529,2.5529,2.4627,2.4627,35280.0],["1981-11-11",2.4498,2.4498,2.4111,2.4369,6960.0],["1981-11-12",2.4369,2.4756,2.424,2.4369,60960.0],["1981-11-13",2.4369,2.4627,2.3982,2.3982,11280.0],["1981-11-16",2.3724,2.3724,2.3338,2.3595,49200.0],["1981-11-17",2.3466,2.3466,2.3338,2.3466,45120.0],["1981-11-18",2.3466,2.3595,2.3466,2.3466,39360.0],["1981-11-19",2.3724,2.4111,2.3724,2.4111,30000.0],["1981-11-20",2.4627,2.4885,2.4627,2.4885,18960.0],["1981-11-23",2.5143,2.5401,2.5143,2.5272,6000.0],["1981-11-24",2.5529,2.5916,2.5529,2.5787,16800.0],["1981-11-25",2.5787,2.6045,2.5787,2.5787,11760.0],["1981-11-27",2.5787,2.6303,2.5787,2.6303,47760.0],["1981-11-30",2.6303,2.6303,2.5916,2.6174,9120.0],["1981-12-01",2.6174,2.6561,2.6174,2.6561,6480.0],["1981-12-02",2.6561,2.6561,2.6174,2.6174,19200.0],["1981-12-03",2.5916,2.5916,2.5529,2.5787,103440.0],["1981-12-04",2.5787,2.6045,2.5787,2.6045,13920.0],["1981-12-07",2.6045,2.6045,2.5401,2.5401,39360.0],["1981-12-08",2.5143,2.5143,2.4369,2.4627,24960.0],["1981-12-09",2.4498,2.4498,2.424,2.424,42000.0],["1981-12-10",2.424,2.424,2.3853,2.4111,4800.0],["1981-12-11",2.3982,2.3982,2.3595,2.3724,26160.0],["1981-12-14",2.3595,2.3595,2.3466,2.3595,5760.0],["1981-12-15",2.3595,2.3724,2.3466,2.3724,9600.0],["1981-12-16",2.3724,2.3853,2.3466,2.3724,34800.0],["1981-12-17",2.3724,2.3853,2.3466,2.3595,11520.0],["1981-12-18",2.3595,2.3724,2.3466,2.3595,149040.0],["1981-12-21",2.3595,2.3595,2.2822,2.308,139680.0],["1981-12-22",2.3338,2.3466,2.3338,2.3466,19680.0],["1981-12-23",2.3466,2.3724,2.3466,2.3724,84000.0],["1981-12-24",2.3724,2.3724,2.3338,2.3466,150960.0],["1981-12-28",2.3466,2.3466,2.3209,2.3338,52800.0],["1981-12-29",2.3338,2.3466,2.2822,2.308,33120.0],["1981-12-30",2.3338,2.3982,2.3338,2.3853,59760.0],["1981-12-31",2.3982,2.4369,2.3982,2.424,21360.0],["1982-01-04",2.424,2.4627,2.4111,2.4627,37920.0],["1982-01-05",2.4756,2.5014,2.4756,2.4756,166320.0],["1982-01-06",2.4756,2.5014,2.4498,2.4627,198960.0],["1982-01-07",2.4627,2.4627,2.4369,2.4627,12480.0],["1982-01-08",2.4627,2.4627,2.4498,2.4627,17520.0],["1982-01-11",2.4627,2.4627,2.424,2.4369,22800.0],["1982-01-12",2.4369,2.4369,2.3853,2.3853,30720.0],["1982-01-13",2.3853,2.424,2.3595,2.3982,21840.0],["1982-01-14",2.3982,2.3982,2.3338,2.3595,8640.0],["1982-01-15",2.3595,2.3724,2.3466,2.3724,3600.0],["1982-01-18",2.3724,2.3724,2.2951,2.3724,99600.0],["1982-01-19",2.3466,2.3466,2.308,2.3466,33840.0],["1982-01-20",2.3853,2.5143,2.3853,2.424,47280.0],["1982-01-21",2.3982,2.3982,2.1661,2.2177,84720.0],["1982-01-22",2.2177,2.2564,2.1403,2.2048,232320.0],["1982-01-25",2.1661,2.1661,2.0888,2.1403,23280.0],["1982-01-26",2.1403,2.1532,2.1146,2.1403,94560.0],["1982-01-27",2.1146,2.1146,2.063,2.1146,13680.0],["1982-01-28",2.1146,2.179,2.1146,2.179,56160.0],["1982-01-29",2.179,2.2048,2.179,2.2048,39600.0],["1982-02-01",2.2048,2.2048,2.0888,2.1146,26640.0],["1982-02-02",2.1146,2.1146,2.0759,2.1146,20400.0],["1982-02-03",2.1146,2.1146,2.1017,2.1146,25200.0],["1982-02-04",2.0888,2.0888,2.0372,2.063,39600.0],["1982-02-05",2.063,2.1403,2.0372,2.1403,397200.0],["1982-02-08",2.1403,2.1403,2.1146,2.1146,18240.0],["1982-02-09",2.1146,2.179,2.1146,2.179,35760.0],["1982-02-10",2.179,2.179,2.1532,2.179,16800.0],["1982-02-11",2.1661,2.1661,2.1146,2.1275,214800.0],["1982-02-12",2.1275,2.1275,2.0888,2.0888,27600.0],["1982-02-16",2.063,2.063,2.0114,2.0501,25200.0],["1982-02-17",2.0501,2.0501,2.0114,2.0372,49680.0],["1982-02-18",2.0372,2.0501,1.9985,2.0114,55440.0],["1982-02-19",2.0114,2.0243,1.9856,1.9856,12480.0],["1982-02-22",1.9856,1.9985,1.9083,1.9083,143040.0],["1982-02-23",1.9083,1.9598,1.8825,1.9083,32640.0],["1982-02-24",1.9083,1.9598,1.9083,1.9469,63360.0],["1982-02-25",1.9469,1.9727,1.934,1.9727,113280.0],["1982-02-26",1.9727,1.9727,1.9598,1.9598,79200.0],["1982-03-01",1.9598,1.9985,1.9598,1.9985,30000.0],["1982-03-02",1.9985,2.0372,1.9985,1.9985,17040.0],["1982-03-03",1.9727,1.9727,1.934,1.9469,29280.0],["1982-03-04",1.9469,1.9598,1.9212,1.9341,14640.0],["1982-03-05",1.9341,1.9341,1.9083,1.9083,13200.0],["1982-03-08",1.8954,1.8954,1.8696,1.8825,21120.0],["1982-03-09",1.8825,1.9083,1.8696,1.9083,24480.0],["1982-03-10",1.9083,1.9598,1.9083,1.9598,8400.0],["1982-03-11",1.9598,2.063,1.934,2.063,42240.0],["1982-03-12",2.063,2.063,1.9598,1.9598,22560.0],["1982-03-15",1.9598,1.9727,1.9341,1.9341,26400.0],["1982-03-16",1.9469,1.9856,1.9469,1.9856,6000.0],["1982-03-17",1.9856,1.9856,1.9856,1.9856,3360.0],["1982-03-18",1.9985,1.9985,1.9985,1.9985,17280.0],["1982-03-19",1.9985,1.9985,1.9856,1.9985,4560.0],["1982-03-22",1.9985,1.9985,1.9856,1.9985,81600.0],["1982-03-23",1.9985,2.0372,1.9985,2.0243,12480.0],["1982-03-24",2.0114,2.0114,1.9598,1.9598,136080.0],["1982-03-25",1.9727,1.9985,1.9727,1.9856,12960.0],["1982-03-26",1.9856,1.9985,1.9598,1.9727,4800.0],["1982-03-29",1.9727,1.9856,1.9598,1.9598,5040.0],["1982-03-30",1.9341,1.9341,1.9083,1.9083,42720.0],["1982-03-31",1.9212,2.0243,1.9212,1.9341,12240.0],["1982-04-01",1.9341,1.9856,1.9212,1.9856,53280.0],["1982-04-02",1.9856,1.9985,1.9856,1.9985,89760.0],["1982-04-05",1.9985,2.0243,1.9727,1.9727,47040.0],["1982-04-06",1.9727,1.9727,1.9469,1.9469,17760.0],["1982-04-07",1.9469,1.9727,1.934,1.9727,18720.0],["1982-04-08",1.9727,2.0372,1.9598,2.0372,126720.0],["1982-04-12",2.0372,2.0501,2.0114,2.0372,8160.0],["1982-04-13",2.0372,2.1017,2.0114,2.0759,17040.0],["1982-04-14",2.0759,2.0888,2.0114,2.0114,14880.0],["1982-04-15",2.0372,2.1017,2.0372,2.0759,115200.0],["1982-04-16",2.0888,2.1275,2.0888,2.1146,40560.0],["1982-04-19",2.1146,2.1275,2.0888,2.1146,24240.0],["1982-04-20",2.1146,2.1275,2.0888,2.0888,84720.0],["1982-04-21",2.0888,2.0888,2.0114,2.0114,20400.0],["1982-04-22",2.0114,2.0372,2.0114,2.0114,9120.0],["1982-04-23",1.9856,1.9856,1.9598,1.9727,29040.0],["1982-04-26",1.9727,1.9856,1.9469,1.9856,77520.0],["1982-04-27",1.9985,2.0372,1.9985,2.0372,36960.0],["1982-04-28",2.0372,2.0501,2.0243,2.0372,12960.0],["1982-04-29",2.0372,2.063,2.0372,2.063,9600.0],["1982-04-30",2.063,2.063,2.0114,2.0114,29280.0],["1982-05-03",2.0114,2.0372,2.0114,2.0372,34080.0],["1982-05-04",2.0372,2.0888,2.0372,2.0759,34800.0],["1982-05-05",2.063,2.063,2.0372,2.0372,10800.0],["1982-05-06",2.0501,2.1017,2.0501,2.1017,24960.0],["1982-05-07",2.1017,2.1146,2.063,2.1146,59040.0],["1982-05-10",2.1017,2.1017,2.0759,2.0759,24000.0],["1982-05-11",2.0759,2.0759,2.0759,2.0759,3600.0],["1982-05-12",2.0759,2.0888,2.0759,2.0888,9120.0],["1982-05-13",2.0888,2.1146,2.063,2.0759,17760.0],["1982-05-14",2.0759,2.0888,2.063,2.0759,14640.0],["1982-05-17",2.0759,2.0888,2.0372,2.0501,19440.0],["1982-05-18",2.0501,2.0501,1.9727,1.9856,43200.0],["1982-05-19",1.9856,1.9985,1.9341,1.9341,30240.0],["1982-05-20",1.9341,1.9598,1.9341,1.9598,18960.0],["1982-05-21",1.9598,1.9598,1.9469,1.9469,14640.0],["1982-05-24",1.9469,1.9598,1.9341,1.9341,26160.0],["1982-05-25",1.9341,1.9469,1.9083,1.9212,26640.0],["1982-05-26",1.9212,1.9341,1.9212,1.9212,42480.0],["1982-05-27",1.9212,1.9341,1.9212,1.9212,13200.0],["1982-05-28",1.9212,1.9469,1.9212,1.9469,22560.0],["1982-06-01",1.9469,1.9856,1.9469,1.9598,26160.0],["1982-06-02",1.9598,1.9727,1.9341,1.9598,141360.0],["1982-06-03",1.9598,1.9598,1.9341,1.9598,13440.0],["1982-06-04",1.9598,1.9598,1.934,1.9469,60480.0],["1982-06-07",1.9469,1.9598,1.9341,1.9598,35760.0],["1982-06-08",1.9598,1.9598,1.9212,1.9469,54240.0],["1982-06-09",1.9469,1.9469,1.9083,1.9083,11280.0],["1982-06-10",1.9083,1.9341,1.9083,1.9341,20400.0],["1982-06-11",1.9598,2.0114,1.9598,2.0114,31440.0],["1982-06-14",2.0114,2.0114,1.9856,1.9856,25200.0],["1982-06-15",1.9856,1.9985,1.9598,1.9598,45840.0],["1982-06-16",1.9598,1.9985,1.9598,1.9598,18720.0],["1982-06-17",1.9598,1.9598,1.9341,1.9598,102240.0],["1982-06-18",1.9598,1.9856,1.9598,1.9598,129120.0],["1982-06-21",1.9598,2.0372,1.9598,2.0372,78480.0],["1982-06-22",2.0372,2.0372,2.0243,2.0243,9120.0],["1982-06-23",2.0243,2.063,2.0243,2.063,39600.0],["1982-06-24",2.063,2.063,2.0501,2.0501,64080.0],["1982-06-25",2.0501,2.0759,2.0501,2.0501,2160.0],["1982-06-28",2.063,2.0888,2.063,2.063,82320.0],["1982-06-29",2.063,2.0888,2.063,2.063,23040.0],["1982-06-30",2.063,2.0888,2.063,2.0759,98400.0],["1982-07-01",2.0759,2.1017,2.0759,2.1017,199680.0],["1982-07-02",2.1017,2.1146,2.0759,2.0759,17040.0],["1982-07-06",2.0759,2.0888,2.063,2.063,10080.0],["1982-07-07",2.063,2.1017,2.063,2.1017,10560.0],["1982-07-08",2.1017,2.1017,2.063,2.1017,16800.0],["1982-07-09",2.1146,2.1532,2.1146,2.1403,17760.0],["1982-07-12",2.1403,2.1919,2.1403,2.179,12720.0],["1982-07-13",2.179,2.179,2.1532,2.1661,22800.0],["1982-07-14",2.1661,2.1661,2.1532,2.1661,6240.0],["1982-07-15",2.1661,2.1919,2.1275,2.1919,50400.0],["1982-07-16",2.1919,2.1919,2.1661,2.179,9360.0],["1982-07-19",2.179,2.2306,2.179,2.179,42240.0],["1982-07-20",2.179,2.2564,2.179,2.2564,32160.0],["1982-07-21",2.2564,2.2822,2.2435,2.2435,35040.0],["1982-07-22",2.2435,2.2435,2.2177,2.2177,29280.0],["1982-07-23",2.2177,2.2177,2.1919,2.2177,14160.0],["1982-07-26",2.2435,2.2693,2.2435,2.2564,31920.0],["1982-07-27",2.2564,2.308,2.2435,2.308,20640.0],["1982-07-28",2.2951,2.2951,2.2822,2.2822,9360.0],["1982-07-29",2.2822,2.2951,2.2693,2.2951,109680.0],["1982-07-30",2.2951,2.308,2.2822,2.308,75600.0],["1982-08-02",2.2822,2.2822,2.2435,2.2693,91440.0],["1982-08-03",2.2693,2.308,2.2693,2.2822,54240.0],["1982-08-04",2.2822,2.308,2.2822,2.2822,29760.0],["1982-08-05",2.2822,2.308,2.2435,2.308,63360.0],["1982-08-06",2.308,2.424,2.308,2.424,35040.0],["1982-08-09",2.3982,2.3982,2.3209,2.3209,59520.0],["1982-08-10",2.3338,2.3595,2.3338,2.3466,10800.0],["1982-08-11",2.3466,2.3982,2.3466,2.3982,31200.0],["1982-08-12",2.3982,2.424,2.3982,2.424,11280.0],["1982-08-13",2.424,2.4369,2.4111,2.4369,35520.0],["1982-08-16",2.4369,2.4756,2.4369,2.4627,11040.0],["1982-08-17",2.4627,2.4756,2.4498,2.4756,32880.0],["1982-08-18",2.4885,2.5529,2.4885,2.5143,122640.0],["1982-08-19",2.5143,2.5272,2.5014,2.5143,32880.0],["1982-08-20",2.5143,2.5401,2.5143,2.5401,10560.0],["1982-08-23",2.5401,2.6174,2.5143,2.6174,28320.0],["1982-08-24",2.6303,2.6819,2.6303,2.6561,37680.0],["1982-08-25",2.6561,2.7335,2.6432,2.7077,36240.0],["1982-08-26",2.7077,2.7335,2.6819,2.7206,218400.0],["1982-08-27",2.7206,2.7335,2.7077,2.7206,49440.0],["1982-08-30",2.7206,2.7335,2.7077,2.7206,377280.0],["1982-08-31",2.7206,2.7721,2.7206,2.7721,28560.0],["1982-09-01",2.7721,2.7721,2.7464,2.7592,6960.0],["1982-09-02",2.7592,2.7721,2.7463,2.7463,35760.0],["1982-09-03",2.7464,2.7721,2.7464,2.7721,46560.0],["1982-09-07",2.7721,2.8108,2.7721,2.785,311760.0],["1982-09-08",2.785,2.8108,2.7721,2.8108,258960.0],["1982-09-09",2.8108,2.8237,2.7979,2.8237,163440.0],["1982-09-10",2.8237,2.8237,2.7592,2.7592,19920.0],["1982-09-13",2.7592,2.7592,2.7077,2.7592,27840.0],["1982-09-14",2.8108,2.8624,2.8108,2.8108,36720.0],["1982-09-15",2.8108,2.8495,2.8108,2.8366,99120.0],["1982-09-16",2.8366,2.8624,2.8237,2.8495,18720.0],["1982-09-17",2.8495,2.8495,2.7335,2.7335,29760.0],["1982-09-20",2.7077,2.7077,2.6174,2.6174,51120.0],["1982-09-21",2.5916,2.5916,2.5529,2.5787,50880.0],["1982-09-22",2.5787,2.6432,2.5787,2.5787,839760.0],["1982-09-23",2.5916,2.6303,2.5916,2.6303,62880.0],["1982-09-24",2.6303,2.6303,2.6045,2.6045,6240.0],["1982-09-27",2.6174,2.6432,2.6174,2.6432,3120.0],["1982-09-28",2.6432,2.7206,2.6432,2.6948,16320.0],["1982-09-29",2.6819,2.6819,2.6432,2.6432,5520.0],["1982-09-30",2.6432,2.6561,2.6174,2.6561,17280.0],["1982-10-01",2.6561,2.7335,2.6561,2.7335,56400.0],["1982-10-04",2.7335,2.7335,2.6948,2.7335,38400.0],["1982-10-05",2.7335,2.785,2.7335,2.785,21120.0],["1982-10-06",2.8366,2.8753,2.8366,2.8366,26880.0],["1982-10-07",2.9011,2.9913,2.9011,2.9269,69120.0],["1982-10-08",2.9269,3.0429,2.9269,3.0429,52320.0],["1982-10-11",3.0945,3.2363,3.0945,3.1976,48960.0],["1982-10-12",3.1976,3.2363,2.9913,3.0558,106320.0],["1982-10-13",3.0558,3.1589,3.03,3.1203,124080.0],["1982-10-14",3.1203,3.2234,3.0687,3.0687,161760.0],["1982-10-15",3.0687,3.1461,3.0687,3.1203,29760.0],["1982-10-18",3.1203,3.1461,3.1203,3.1461,20880.0],["1982-10-19",3.1461,3.1847,3.1332,3.1589,25440.0],["1982-10-20",3.1718,3.2363,3.1718,3.1847,69600.0],["1982-10-21",3.2105,3.2492,3.2105,3.2234,109440.0],["1982-10-22",3.2234,3.2234,3.1847,3.2234,26880.0],["1982-10-25",3.1718,3.1718,3.1589,3.1589,22080.0],["1982-10-26",3.1461,3.1461,3.0945,3.1461,63840.0],["1982-10-27",3.1589,3.2492,3.1589,3.1718,63840.0],["1982-10-28",3.1718,3.2105,3.1718,3.1718,449760.0],["1982-10-29",3.1718,3.2492,3.1461,3.2492,271200.0],["1982-11-01",3.2492,3.3008,3.2105,3.2621,255600.0],["1982-11-02",3.2621,3.275,3.2234,3.2363,111600.0],["1982-11-03",3.2363,3.275,3.1976,3.275,431760.0],["1982-11-04",3.275,3.3008,3.2621,3.2621,87120.0],["1982-11-05",3.275,3.3266,3.275,3.3137,18960.0],["1982-11-08",3.3137,3.3524,3.3008,3.3137,29280.0],["1982-11-09",3.3395,3.391,3.3395,3.3781,55920.0],["1982-11-10",3.4039,3.4942,3.4039,3.4684,32640.0],["1982-11-11",3.4684,3.4684,3.4168,3.4684,41040.0],["1982-11-12",3.4684,3.5071,3.4555,3.4813,47760.0],["1982-11-15",3.4555,3.4555,3.4039,3.4297,37680.0],["1982-11-16",3.4297,3.4297,3.3781,3.4039,87600.0],["1982-11-17",3.4039,3.4297,3.391,3.4039,26640.0],["1982-11-18",3.4297,3.5071,3.4297,3.5071,56160.0],["1982-11-19",3.5071,3.5329,3.4813,3.4942,26400.0],["1982-11-22",3.4942,3.5071,3.4813,3.4942,23040.0],["1982-11-23",3.4942,3.5071,3.4813,3.4942,30960.0],["1982-11-24",3.4813,3.4813,3.4813,3.4813,30720.0],["1982-11-26",3.4813,3.5329,3.4813,3.4942,18000.0],["1982-11-29",3.4942,3.5071,3.4942,3.4942,9360.0],["1982-11-30",3.4942,3.5329,3.4813,3.5071,112320.0],["1982-12-01",3.5071,3.5071,3.4684,3.4684,37680.0],["1982-12-02",3.4684,3.4684,3.4039,3.4426,36720.0],["1982-12-03",3.4426,3.4555,3.4039,3.4039,67440.0],["1982-12-06",3.4039,3.4039,3.3524,3.3781,24960.0],["1982-12-07",3.3781,3.4168,3.3652,3.3652,19200.0],["1982-12-08",3.3008,3.3008,3.2879,3.3008,21360.0],["1982-12-09",3.2621,3.2621,3.1332,3.1461,11040.0],["1982-12-10",3.0945,3.0945,2.9913,3.0687,40080.0],["1982-12-13",3.0687,3.0816,3.0429,3.0429,77040.0],["1982-12-14",3.0687,3.0945,3.0687,3.0687,6480.0],["1982-12-15",3.0429,3.0429,2.9398,2.9913,18720.0],["1982-12-16",2.9913,3.03,2.9655,2.9913,11280.0],["1982-12-17",3.0042,3.03,3.0042,3.03,34080.0],["1982-12-20",3.03,3.03,2.9784,2.9784,3360.0],["1982-12-21",2.9526,2.9526,2.9269,2.9398,57360.0],["1982-12-22",2.9398,3.0171,2.914,3.0171,47760.0],["1982-12-23",3.0171,3.03,2.9784,2.9784,12720.0],["1982-12-27",2.9784,2.9913,2.9655,2.9913,5040.0],["1982-12-28",2.9913,3.03,2.9913,3.0171,7440.0],["1982-12-29",3.0171,3.0429,2.9784,3.03,15600.0],["1982-12-30",3.03,3.03,2.9913,3.0042,93600.0],["1982-12-31",3.0042,3.0429,2.9913,3.0429,8400.0],["1983-01-03",3.0429,3.0558,3.0171,3.03,17280.0],["1983-01-04",3.03,3.0558,2.9913,3.0042,54000.0],["1983-01-05",3.0429,3.1074,3.0429,3.0945,63840.0],["1983-01-06",3.1074,3.275,3.1074,3.2492,95760.0],["1983-01-07",3.2492,3.3652,3.2105,3.3395,36000.0],["1983-01-10",3.3395,3.4555,3.3266,3.4555,26640.0],["1983-01-11",3.5329,3.6102,3.5329,3.5329,127680.0],["1983-01-12",3.5458,3.6618,3.5458,3.6618,87600.0],["1983-01-13",3.6618,3.7134,3.6102,3.6231,35760.0],["1983-01-14",3.6231,3.6231,3.5715,3.5973,45840.0],["1983-01-17",3.5973,3.6102,3.5715,3.5844,108240.0],["1983-01-18",3.5844,3.636,3.5715,3.636,26160.0],["1983-01-19",3.636,3.636,3.5844,3.5844,17040.0],["1983-01-20",3.5844,3.6231,3.5715,3.5844,42000.0],["1983-01-21",3.5844,3.5844,3.5071,3.52,16080.0],["1983-01-24",3.5071,3.5071,3.4555,3.4813,36720.0],["1983-01-25",3.4813,3.5071,3.4684,3.5071,42960.0],["1983-01-26",3.5071,3.5071,3.4813,3.4942,271440.0],["1983-01-27",3.52,3.6489,3.52,3.6231,82320.0],["1983-01-28",3.6231,3.6489,3.5973,3.6102,101040.0],["1983-01-31",3.6102,3.6489,3.6102,3.6489,151440.0],["1983-02-01",3.6489,3.6618,3.636,3.6489,34080.0],["1983-02-02",3.6489,3.6618,3.6231,3.6618,14880.0],["1983-02-03",3.6747,3.8036,3.6747,3.7263,107280.0],["1983-02-04",3.7263,3.7263,3.6489,3.6489,41760.0],["1983-02-07",3.6489,3.7392,3.6489,3.7392,116400.0],["1983-02-08",3.765,3.9197,3.765,3.8681,56880.0],["1983-02-09",3.8681,3.9455,3.8681,3.8681,53760.0],["1983-02-10",3.881,3.9197,3.881,3.9197,8400.0],["1983-02-11",3.9197,3.9713,3.9197,3.9197,34080.0],["1983-02-14",3.9197,3.9326,3.8423,3.8681,75840.0],["1983-02-15",3.8681,3.9197,3.8294,3.8423,73920.0],["1983-02-16",3.8423,3.8423,3.7778,3.8423,124320.0],["1983-02-17",3.8165,3.8165,3.7778,3.8165,30720.0],["1983-02-18",3.8165,3.8681,3.8165,3.8552,126960.0],["1983-02-22",3.8552,3.881,3.8294,3.8423,19200.0],["1983-02-23",3.8423,3.8681,3.8165,3.8681,63360.0],["1983-02-24",3.8939,3.997,3.8939,3.997,35520.0],["1983-02-25",4.0744,4.1518,4.0744,4.126,66240.0],["1983-02-28",4.126,4.126,4.0873,4.1131,41280.0],["1983-03-01",4.1131,4.126,4.0873,4.1131,35520.0],["1983-03-02",4.1131,4.126,4.0744,4.0744,141840.0],["1983-03-03",4.0873,4.2033,4.0873,4.1775,116400.0],["1983-03-04",4.1775,4.2033,4.1518,4.2033,43440.0],["1983-03-07",4.1775,4.1775,4.1002,4.1002,138720.0],["1983-03-08",4.1002,4.126,4.0744,4.0873,29520.0],["1983-03-09",4.0873,4.1002,4.0486,4.0744,50640.0],["1983-03-10",4.0744,4.0873,4.0486,4.0486,134640.0],["1983-03-11",4.0486,4.0744,4.0357,4.0744,19200.0],["1983-03-14",4.0615,4.0615,3.997,4.0357,47760.0],["1983-03-15",4.0357,4.0486,4.0099,4.0486,39840.0],["1983-03-16",4.0486,4.0744,4.0357,4.0357,21600.0],["1983-03-17",4.0357,4.0486,3.9841,3.997,67440.0],["1983-03-18",3.997,3.997,3.8552,3.8552,38640.0],["1983-03-21",3.8423,3.8423,3.7649,3.8036,64560.0],["1983-03-22",3.8165,3.8423,3.8165,3.8294,53760.0],["1983-03-23",3.8423,3.8939,3.8423,3.881,44160.0],["1983-03-24",3.9068,3.9455,3.9068,3.9197,70080.0],["1983-03-25",3.9197,3.9455,3.9197,3.9197,50400.0],["1983-03-28",3.9197,3.9455,3.9197,3.9326,19680.0],["1983-03-29",3.9326,3.9455,3.9326,3.9326,14160.0],["1983-03-30",3.9197,3.9197,3.9197,3.9197,7920.0],["1983-03-31",3.9197,3.9713,3.9197,3.9197,192960.0],["1983-04-04",3.9197,3.9455,3.9197,3.9455,132720.0],["1983-04-05",3.9455,3.9584,3.9197,3.9455,45360.0],["1983-04-06",3.9197,3.9197,3.8939,3.9068,11520.0],["1983-04-07",3.9068,3.9197,3.881,3.9068,50400.0],["1983-04-08",3.9068,3.9068,3.8681,3.8939,22080.0],["1983-04-11",3.8939,3.9068,3.881,3.9068,10800.0],["1983-04-12",3.9455,3.9455,3.8939,3.9197,11280.0],["1983-04-13",3.9197,3.9197,3.8681,3.8939,15000.0],["1983-04-14",3.9197,4.0744,3.9197,4.0228,64920.0],["1983-04-15",4.0486,4.1775,4.0486,4.126,24720.0],["1983-04-18",4.1002,4.1002,3.997,4.1002,42120.0],["1983-04-19",4.1002,4.1775,4.0744,4.1775,150480.0],["1983-04-20",4.1775,4.2807,4.1518,4.1775,22200.0],["1983-04-21",4.1775,4.1775,4.1002,4.126,123840.0],["1983-04-22",4.1002,4.1002,4.0228,4.0228,30120.0],["1983-04-25",4.0228,4.0228,3.7907,3.8423,29400.0],["1983-04-26",3.8681,3.9197,3.8681,3.8681,70680.0],["1983-04-27",3.8681,3.9197,3.765,3.765,77280.0],["1983-04-28",3.765,3.8681,3.7392,3.8681,14160.0],["1983-04-29",3.8681,3.8681,3.7134,3.7392,97320.0],["1983-05-02",3.7392,3.7907,3.6876,3.6876,31320.0],["1983-05-03",3.6876,3.7134,3.6618,3.7134,10200.0],["1983-05-04",3.7134,3.7392,3.7134,3.7392,7920.0],["1983-05-05",3.8165,3.9197,3.8165,3.8423,29280.0],["1983-05-06",3.8681,3.997,3.8681,3.997,128160.0],["1983-05-09",3.997,4.0744,3.9197,4.0228,20520.0],["1983-05-10",4.0228,4.0744,3.9712,4.0486,34440.0],["1983-05-11",4.0486,4.126,4.0486,4.0486,27600.0],["1983-05-12",4.0486,4.1002,4.0228,4.0486,60120.0],["1983-05-13",4.0486,4.1002,4.0228,4.1002,49080.0],["1983-05-16",4.1002,4.1002,3.9197,3.9197,37800.0],["1983-05-17",3.9455,3.997,3.9455,3.997,6120.0],["1983-05-18",3.997,4.1002,3.9712,4.0744,48120.0],["1983-05-19",4.0744,4.126,3.997,4.0486,29040.0],["1983-05-20",4.0486,4.0486,3.997,4.0228,25920.0],["1983-05-23",4.0228,4.0228,3.9455,4.0228,52920.0],["1983-05-24",4.0744,4.2549,4.0744,4.2549,65880.0],["1983-05-25",4.3065,4.6159,4.3065,4.6159,102480.0],["1983-05-26",4.6159,4.6675,4.5128,4.5386,81720.0],["1983-05-27",4.5901,4.6417,4.5901,4.6159,19560.0],["1983-05-31",4.5901,4.5901,4.487,4.5386,39000.0],["1983-06-01",4.5386,4.6933,4.5386,4.6675,18360.0],["1983-06-02",4.6933,4.9254,4.6933,4.848,64800.0],["1983-06-03",4.848,5.0285,4.8222,4.848,45840.0],["1983-06-06",4.848,4.8996,4.7964,4.848,29640.0],["1983-06-07",4.848,4.8996,4.848,4.848,24600.0],["1983-06-08",4.8222,4.8222,4.6417,4.6417,94080.0],["1983-06-09",4.5128,4.5128,4.2549,4.3581,65520.0],["1983-06-10",4.3838,4.5128,4.3838,4.4354,34440.0],["1983-06-13",4.4354,4.4354,4.3323,4.4096,48480.0],["1983-06-14",4.4096,4.487,4.3581,4.4096,117720.0],["1983-06-15",4.4096,4.4354,4.2807,4.4354,41280.0],["1983-06-16",4.4096,4.4096,4.3065,4.3838,111960.0],["1983-06-17",4.3838,4.4096,4.3065,4.3838,36720.0],["1983-06-20",4.3838,4.5128,4.3323,4.4354,36960.0],["1983-06-21",4.4354,4.487,4.3838,4.4096,33600.0],["1983-06-22",4.3581,4.3581,4.2807,4.2807,76800.0],["1983-06-23",4.2807,4.3323,4.0486,4.1002,44400.0],["1983-06-24",4.1002,4.5386,4.0744,4.5386,77040.0],["1983-06-27",4.5386,4.5901,4.3838,4.487,61920.0],["1983-06-28",4.487,4.5901,4.487,4.487,38520.0],["1983-06-29",4.4354,4.4354,4.3065,4.4354,21000.0],["1983-06-30",4.4354,4.5901,4.3581,4.5901,50400.0],["1983-07-01",4.5901,4.7449,4.5386,4.7449,47400.0],["1983-07-05",4.7449,4.7449,4.6417,4.6933,86760.0],["1983-07-06",4.8996,5.0543,4.8996,5.0027,95880.0],["1983-07-07",5.0027,5.0027,4.8996,4.8996,36720.0],["1983-07-08",4.8996,4.9512,4.7449,4.7449,44280.0],["1983-07-11",4.7449,4.7964,4.6159,4.6159,72480.0],["1983-07-12",4.6159,4.6675,4.5644,4.6417,53040.0],["1983-07-13",4.6417,4.6417,4.5386,4.5386,26160.0],["1983-07-14",4.5386,4.6675,4.5386,4.6675,103080.0],["1983-07-15",4.6417,4.6417,4.5128,4.5386,87600.0],["1983-07-18",4.5386,4.5644,4.5128,4.5644,46800.0],["1983-07-19",4.5644,4.6675,4.5386,4.5644,61320.0],["1983-07-20",4.6417,4.8738,4.6417,4.8222,101520.0],["1983-07-21",4.8222,4.9254,4.7707,4.8996,101640.0],["1983-07-22",4.8996,4.9512,4.848,4.9254,36360.0],["1983-07-25",4.9254,5.0801,4.9254,5.0801,79440.0],["1983-07-26",5.0801,5.1833,5.0027,5.0801,95280.0],["1983-07-27",5.0801,5.1833,4.9254,4.9254,106560.0],["1983-07-28",4.9254,5.0285,4.848,4.9254,76080.0],["1983-07-29",4.9254,5.0027,4.8738,5.0027,37080.0],["1983-08-01",4.977,4.977,4.8738,4.9254,17640.0],["1983-08-02",4.9254,4.9512,4.848,4.9254,33720.0],["1983-08-03",4.9254,4.9254,4.8222,4.8222,70440.0],["1983-08-04",4.8222,4.8738,4.7707,4.7707,22200.0],["1983-08-05",4.7707,4.7964,4.7449,4.7964,25320.0],["1983-08-08",4.7449,4.7449,4.6675,4.6675,40440.0],["1983-08-09",4.6933,4.848,4.6933,4.7964,65280.0],["1983-08-10",4.7964,5.3122,4.7449,5.1833,74280.0],["1983-08-11",5.1833,5.2348,5.0801,5.1317,34440.0],["1983-08-12",5.1317,5.1833,5.0543,5.0801,11160.0],["1983-08-15",5.0801,5.1833,5.0801,5.1575,130200.0],["1983-08-16",5.1575,5.2864,5.1575,5.1833,58440.0],["1983-08-17",5.1833,5.2864,5.1575,5.1833,15840.0],["1983-08-18",5.1833,5.4153,5.1575,5.2864,117360.0],["1983-08-19",5.2864,5.3896,5.2864,5.3122,22560.0],["1983-08-22",5.3122,5.3122,5.2606,5.3122,25560.0],["1983-08-23",5.3122,5.338,5.2606,5.2606,29280.0],["1983-08-24",5.2606,5.3122,5.2348,5.2348,49680.0],["1983-08-25",5.2348,5.2606,4.977,5.0027,62160.0],["1983-08-26",5.0027,5.209,5.0027,5.209,66360.0],["1983-08-29",5.209,5.3638,5.1575,5.3638,24360.0],["1983-08-30",5.3638,5.5701,5.3638,5.4411,63360.0],["1983-08-31",5.4411,5.4669,5.4153,5.4411,143400.0],["1983-09-01",5.4411,5.5701,5.4153,5.5701,56160.0],["1983-09-02",5.5701,5.5701,5.4927,5.5701,8880.0],["1983-09-06",5.5959,5.7248,5.5959,5.7248,67800.0],["1983-09-07",5.7248,5.8795,5.5701,5.6474,134280.0],["1983-09-08",5.6216,5.6216,5.4153,5.6216,27960.0],["1983-09-09",5.6216,5.6732,5.4669,5.4927,28320.0],["1983-09-12",5.4927,5.699,5.4669,5.5443,114960.0],["1983-09-13",5.5185,5.5185,5.338,5.4153,24960.0],["1983-09-14",5.4153,5.4927,5.3638,5.4927,41400.0],["1983-09-15",5.4927,5.6474,5.4669,5.5443,36360.0],["1983-09-16",5.5443,5.6216,5.4669,5.5959,79320.0],["1983-09-19",5.5701,5.5701,5.4153,5.4153,272880.0],["1983-09-20",5.4153,5.5701,5.4153,5.4411,86880.0],["1983-09-21",5.4927,5.5701,5.4927,5.5701,135120.0],["1983-09-22",5.5701,5.8279,5.5701,5.8022,106920.0],["1983-09-23",5.8022,5.8022,5.699,5.7506,63960.0],["1983-09-26",5.7506,5.7764,5.6732,5.7764,130320.0],["1983-09-27",5.7506,5.7506,5.4153,5.6216,37320.0],["1983-09-28",5.6216,5.7248,5.5959,5.699,18600.0],["1983-09-29",5.699,5.8279,5.699,5.7764,288000.0],["1983-09-30",5.7764,5.8021,5.5959,5.5959,27600.0],["1983-10-03",5.5959,5.699,5.4153,5.699,49320.0],["1983-10-04",5.699,5.7506,5.6216,5.6216,36840.0],["1983-10-05",5.6216,5.7764,5.6216,5.7506,30480.0],["1983-10-06",5.7764,5.9569,5.7764,5.9569,130200.0],["1983-10-07",5.9827,6.06,5.9827,6.06,98400.0],["1983-10-10",5.9827,5.9827,5.9053,5.9569,23280.0],["1983-10-11",5.9569,5.9569,5.6732,5.8795,51120.0],["1983-10-12",5.8795,5.9311,5.8279,5.8795,23880.0],["1983-10-13",5.8795,6.0342,5.8021,6.0342,111720.0],["1983-10-14",6.0342,6.0342,5.9827,5.9827,29160.0],["1983-10-17",5.9827,6.0342,5.8795,5.9311,89040.0],["1983-10-18",5.9311,5.9569,5.7764,5.8022,25560.0],["1983-10-19",5.699,5.699,5.3638,5.4927,59880.0],["1983-10-20",5.5443,5.8022,5.5443,5.7506,62520.0],["1983-10-21",5.8022,5.8795,5.8022,5.8022,57600.0],["1983-10-24",5.7764,5.7764,5.5701,5.7506,97080.0],["1983-10-25",5.7506,5.8021,5.699,5.7248,34680.0],["1983-10-26",5.7248,5.8795,5.6474,5.7248,90480.0],["1983-10-27",5.7248,5.7248,5.5443,5.5701,87000.0],["1983-10-28",5.5701,5.5701,5.4927,5.5185,24120.0],["1983-10-31",5.5185,5.5443,5.4153,5.4669,40560.0],["1983-11-01",5.4669,5.5185,5.2864,5.3896,26040.0],["1983-11-02",5.3896,5.5701,5.3638,5.5185,40200.0],["1983-11-03",5.5185,5.5701,5.4411,5.5701,21120.0],["1983-11-04",5.5701,5.6216,5.4411,5.4411,50280.0],["1983-11-07",5.4411,5.6474,5.4153,5.6474,18120.0],["1983-11-08",5.6474,5.6732,5.4669,5.5185,84960.0],["1983-11-09",5.5185,5.5443,5.4153,5.4669,54120.0],["1983-11-10",5.4669,5.4669,5.3122,5.338,23040.0],["1983-11-11",5.338,5.4153,5.2348,5.3638,30240.0],["1983-11-14",5.3896,5.4669,5.3896,5.4153,11880.0],["1983-11-15",5.4153,5.4411,5.3122,5.3638,25080.0],["1983-11-16",5.3638,5.3896,5.338,5.3638,21960.0],["1983-11-17",5.3896,5.5185,5.3896,5.5185,456120.0],["1983-11-18",5.5185,5.6732,5.5185,5.6216,36240.0],["1983-11-21",5.6216,5.7764,5.5959,5.7506,82200.0],["1983-11-22",5.7764,5.8795,5.7764,5.8022,38760.0],["1983-11-23",5.8021,5.9311,5.7248,5.8279,65160.0],["1983-11-25",5.8279,5.9311,5.8021,5.8795,71160.0],["1983-11-28",5.8795,5.9827,5.8279,5.8279,53520.0],["1983-11-29",5.8279,5.9053,5.7764,5.8022,171960.0],["1983-11-30",5.8022,5.8795,5.6732,5.6732,66600.0],["1983-12-01",5.6732,5.7764,5.6474,5.7764,10680.0],["1983-12-02",5.7764,5.7764,5.6216,5.6474,19200.0],["1983-12-05",5.6474,5.6474,5.5185,5.5959,57720.0],["1983-12-06",5.5959,5.6474,5.5959,5.5959,25800.0],["1983-12-07",5.6474,5.8279,5.6474,5.7506,40440.0],["1983-12-08",5.7764,5.8279,5.7764,5.7764,19080.0],["1983-12-09",5.7764,5.8022,5.7506,5.7506,19560.0],["1983-12-12",5.7764,5.8022,5.7764,5.7764,28680.0],["1983-12-13",5.7764,5.8537,5.699,5.699,50760.0],["1983-12-14",5.6732,5.6732,5.6216,5.6216,11640.0],["1983-12-15",5.6216,5.6216,5.5185,5.5185,9480.0],["1983-12-16",5.5185,5.6216,5.4669,5.4669,30960.0],["1983-12-19",5.4669,5.5701,5.4669,5.5701,44520.0],["1983-12-20",5.5701,5.5701,5.4153,5.4153,70560.0],["1983-12-21",5.4153,5.4669,5.3896,5.4669,20400.0],["1983-12-22",5.4669,5.5443,5.2606,5.338,14040.0],["1983-12-23",5.338,5.3638,5.3122,5.3122,6720.0],["1983-12-27",5.338,5.4411,5.338,5.4153,35160.0],["1983-12-28",5.4153,5.4153,5.3122,5.3122,195120.0],["1983-12-29",5.3122,5.338,5.2864,5.2864,50280.0],["1983-12-30",5.2864,5.3122,5.2606,5.2606,12960.0],["1984-01-03",5.2606,5.4153,5.2606,5.2606,171840.0],["1984-01-04",5.2606,5.338,5.1575,5.2606,133200.0],["1984-01-05",5.3122,5.3638,5.3122,5.3122,202800.0],["1984-01-06",5.3122,5.5959,5.3122,5.5701,528600.0],["1984-01-09",5.5701,5.6732,5.5701,5.6474,148920.0],["1984-01-10",5.6474,5.7506,5.6474,5.6474,55920.0],["1984-01-11",5.6732,5.7506,5.6732,5.699,130680.0],["1984-01-12",5.699,5.7506,5.6732,5.699,60720.0],["1984-01-13",5.699,5.7248,5.6474,5.6732,68160.0],["1984-01-16",5.6732,5.7248,5.6474,5.7248,62880.0],["1984-01-17",5.7248,5.7506,5.699,5.7248,55800.0],["1984-01-18",5.7248,5.7506,5.6732,5.699,53040.0],["1984-01-19",5.6732,5.6732,5.5701,5.6216,18360.0],["1984-01-20",5.5701,5.5701,5.4153,5.4411,26040.0],["1984-01-23",5.4411,5.5185,5.1833,5.1833,103920.0],["1984-01-24",5.1833,5.4153,5.1833,5.338,37800.0],["1984-01-25",5.338,5.4153,5.338,5.3638,57960.0],["1984-01-26",5.3638,5.4411,5.2606,5.2606,50280.0],["1984-01-27",5.2606,5.3122,5.1059,5.1059,42240.0],["1984-01-30",5.1059,5.209,5.0801,5.0801,103080.0],["1984-01-31",5.0801,5.209,5.0285,5.1575,56400.0],["1984-02-01",5.1575,5.209,5.0543,5.0543,35520.0],["1984-02-02",5.0543,5.0543,4.7449,4.977,105120.0],["1984-02-03",4.977,5.0027,4.9254,4.9254,27600.0],["1984-02-06",4.9254,4.9254,4.6933,4.7191,107400.0],["1984-02-07",4.7191,4.7964,4.5901,4.7964,50880.0],["1984-02-08",4.848,4.977,4.848,4.8996,62520.0],["1984-02-09",4.8222,4.8222,4.6933,4.7964,45960.0],["1984-02-10",4.7449,4.7449,4.5901,4.5901,10200.0],["1984-02-13",4.5901,4.5901,4.3581,4.4354,92760.0],["1984-02-14",4.4354,4.5644,4.4354,4.5386,75720.0],["1984-02-15",4.5386,4.6417,4.5386,4.5901,30600.0],["1984-02-16",4.5901,4.6417,4.487,4.5386,25440.0],["1984-02-17",4.5386,4.5901,4.5128,4.5386,95160.0],["1984-02-21",4.5386,4.5644,4.4096,4.4096,44160.0],["1984-02-22",4.4096,4.4354,4.2291,4.3065,85440.0],["1984-02-23",4.3065,4.3323,4.126,4.1775,51600.0],["1984-02-24",4.1775,4.487,4.1775,4.487,159000.0],["1984-02-27",4.487,4.5386,4.3838,4.5128,68160.0],["1984-02-28",4.487,4.487,4.2807,4.3581,76920.0],["1984-02-29",4.3581,4.4354,4.3323,4.3323,229560.0],["1984-03-01",4.3323,4.5128,4.2807,4.5128,222240.0],["1984-03-02",4.5644,4.6933,4.5644,4.6159,32880.0],["1984-03-05",4.6159,4.6933,4.5901,4.6417,9600.0],["1984-03-06",4.6417,4.7191,4.6417,4.7191,15000.0],["1984-03-07",4.6933,4.6933,4.6417,4.6933,129840.0],["1984-03-08",4.6933,4.6933,4.6417,4.6675,17760.0],["1984-03-09",4.6675,4.6675,4.6417,4.6417,22440.0],["1984-03-12",4.6417,4.7449,4.6159,4.7449,25200.0],["1984-03-13",4.7449,4.8222,4.7191,4.7191,36960.0],["1984-03-14",4.6675,4.6675,4.6417,4.6675,22440.0],["1984-03-15",4.6675,4.7449,4.6675,4.7449,6000.0],["1984-03-16",4.8222,5.0027,4.8222,5.0027,65640.0],["1984-03-19",5.0027,5.0027,4.8996,4.9254,11760.0],["1984-03-20",4.9254,4.9254,4.8996,4.9254,4800.0],["1984-03-21",4.9254,4.9254,4.8738,4.8996,220680.0],["1984-03-22",4.8996,4.8996,4.848,4.8996,6000.0],["1984-03-23",4.8996,4.8996,4.848,4.8738,51960.0],["1984-03-26",4.8738,4.9254,4.848,4.9254,15360.0],["1984-03-27",4.9254,4.977,4.9254,4.9512,21360.0],["1984-03-28",4.9512,5.0801,4.9512,5.0801,26040.0],["1984-03-29",5.0801,5.1059,4.8996,4.8996,40440.0],["1984-03-30",4.8738,4.8738,4.7707,4.7707,13920.0],["1984-04-02",4.7707,4.7964,4.7449,4.7707,16560.0],["1984-04-03",4.7707,4.7964,4.7191,4.7449,24960.0],["1984-04-04",4.6933,4.6933,4.6159,4.6417,6720.0],["1984-04-05",4.6417,4.6417,4.5386,4.5386,12360.0],["1984-04-06",4.5386,4.5901,4.5386,4.5644,8760.0],["1984-04-09",4.5644,4.6159,4.4612,4.487,18000.0],["1984-04-10",4.487,4.5386,4.4612,4.487,17280.0],["1984-04-11",4.487,4.5386,4.4354,4.5386,6840.0],["1984-04-12",4.5386,4.5901,4.487,4.5901,33720.0],["1984-04-13",4.5901,4.6159,4.5386,4.5386,11640.0],["1984-04-16",4.5644,4.6159,4.5644,4.6159,3720.0],["1984-04-17",4.6159,4.7449,4.5901,4.6933,39480.0],["1984-04-18",4.6675,4.6675,4.5386,4.6159,411480.0],["1984-04-19",4.6159,4.6159,4.4612,4.5386,343800.0],["1984-04-23",4.5386,4.5901,4.487,4.5386,58080.0],["1984-04-24",4.5386,4.5386,4.487,4.5386,101160.0],["1984-04-25",4.5386,4.5644,4.487,4.5128,396600.0],["1984-04-26",4.5128,4.6417,4.487,4.6159,21960.0],["1984-04-27",4.6159,4.6933,4.5644,4.6159,53880.0],["1984-04-30",4.5901,4.5901,4.487,4.5644,16440.0],["1984-05-01",4.5644,4.5901,4.5128,4.5128,23280.0],["1984-05-02",4.5128,4.5386,4.4612,4.5386,102840.0],["1984-05-03",4.5386,4.5644,4.487,4.5128,43440.0],["1984-05-04",4.5128,4.5386,4.5128,4.5128,44040.0],["1984-05-07",4.5128,4.5386,4.487,4.5386,174240.0],["1984-05-08",4.5386,4.5901,4.5128,4.5386,82200.0],["1984-05-09",4.5386,4.5386,4.487,4.5128,72360.0],["1984-05-10",4.5128,4.5386,4.5128,4.5128,62760.0],["1984-05-11",4.5128,4.5128,4.3838,4.4354,182520.0],["1984-05-14",4.4354,4.4354,4.3838,4.4096,18000.0],["1984-05-15",4.4096,4.4354,4.3323,4.3581,43920.0],["1984-05-16",4.3581,4.3581,4.2807,4.2807,56760.0],["1984-05-17",4.2807,4.3065,4.2033,4.2033,241920.0],["1984-05-18",4.2033,4.2291,4.126,4.1518,34080.0],["1984-05-21",4.2033,4.4354,4.2033,4.4354,170760.0],["1984-05-22",4.4354,4.5128,4.3581,4.4096,93600.0],["1984-05-23",4.3581,4.3581,4.2549,4.3065,64800.0],["1984-05-24",4.3065,4.3065,4.2291,4.2549,249480.0],["1984-05-25",4.2549,4.3323,4.2291,4.3323,29520.0],["1984-05-29",4.3323,4.3838,4.3065,4.3323,143520.0],["1984-05-30",4.3323,4.3838,4.1518,4.3838,37680.0],["1984-05-31",4.4354,4.5128,4.4354,4.5128,55440.0],["1984-06-01",4.5128,4.5386,4.4612,4.487,33240.0],["1984-06-04",4.487,4.5386,4.4354,4.5128,53280.0],["1984-06-05",4.5128,4.5644,4.5128,4.5128,17880.0],["1984-06-06",4.5128,4.5644,4.3581,4.3581,15840.0],["1984-06-07",4.3581,4.3838,4.3323,4.3581,15000.0],["1984-06-08",4.3581,4.3838,4.3581,4.3838,11760.0],["1984-06-11",4.3581,4.3581,4.3065,4.3323,20280.0],["1984-06-12",4.3323,4.3838,4.3065,4.3065,39720.0],["1984-06-13",4.3065,4.3581,4.3065,4.3065,6000.0],["1984-06-14",4.3065,4.3581,4.2807,4.2807,19680.0],["1984-06-15",4.2807,4.3323,4.2807,4.2807,28080.0],["1984-06-18",4.2807,4.3065,4.2291,4.3065,14400.0],["1984-06-19",4.3323,4.4096,4.3323,4.3581,5400.0],["1984-06-20",4.3581,4.3581,4.3065,4.3065,7440.0],["1984-06-21",4.3323,4.5386,4.3323,4.4096,55080.0],["1984-06-22",4.4096,4.4612,4.4096,4.4096,6120.0],["1984-06-25",4.4096,4.4096,4.3838,4.3838,55080.0],["1984-06-26",4.3838,4.4354,4.3581,4.4096,63360.0],["1984-06-27",4.4096,4.487,4.4096,4.487,22920.0],["1984-06-28",4.487,4.5386,4.4354,4.487,11280.0],["1984-06-29",4.487,4.5386,4.4612,4.5128,35640.0],["1984-07-02",4.5128,4.5128,4.487,4.487,31560.0],["1984-07-03",4.487,4.6159,4.487,4.5644,26040.0],["1984-07-05",4.5644,4.5901,4.5128,4.5386,24000.0],["1984-07-06",4.5128,4.5128,4.4354,4.487,26880.0],["1984-07-09",4.5128,4.5901,4.5128,4.5644,36720.0],["1984-07-10",4.5901,4.6159,4.5901,4.5901,3840.0],["1984-07-11",4.5901,4.5901,4.4612,4.487,22560.0],["1984-07-12",4.487,4.5386,4.4354,4.5386,17160.0],["1984-07-13",4.5386,4.6159,4.4612,4.5128,10800.0],["1984-07-16",4.5128,4.6417,4.487,4.5128,91800.0],["1984-07-17",4.5386,4.6933,4.5386,4.6159,22920.0],["1984-07-18",4.6159,4.6159,4.5128,4.5128,19800.0],["1984-07-19",4.5386,4.5644,4.5386,4.5386,11880.0],["1984-07-20",4.5386,4.6159,4.5128,4.5644,90480.0],["1984-07-23",4.5386,4.5386,4.4612,4.4612,42480.0],["1984-07-24",4.4612,4.5644,4.4612,4.5128,57840.0],["1984-07-25",4.5128,4.5644,4.5128,4.5386,10920.0],["1984-07-26",4.5386,4.5901,4.5386,4.5644,44760.0],["1984-07-27",4.5644,4.6417,4.5644,4.6159,7680.0],["1984-07-30",4.5901,4.5901,4.5386,4.5386,30120.0],["1984-07-31",4.487,4.487,4.4096,4.487,65280.0],["1984-08-01",4.487,4.6417,4.487,4.6159,42000.0],["1984-08-02",4.6159,4.8996,4.6159,4.8996,394320.0],["1984-08-03",4.8996,5.1059,4.8996,5.0543,296880.0],["1984-08-06",5.0543,5.209,4.9254,4.9512,282600.0],["1984-08-07",4.9512,5.0543,4.9512,4.977,166200.0],["1984-08-08",4.977,5.0801,4.9512,4.977,84360.0],["1984-08-09",4.977,5.0285,4.9512,5.0027,79320.0],["1984-08-10",5.0543,5.1575,5.0543,5.0801,84120.0],["1984-08-13",5.0801,5.1059,5.0543,5.0801,56400.0],["1984-08-14",5.0801,5.1317,5.0801,5.1317,51120.0],["1984-08-15",5.1059,5.1059,5.0027,5.0543,104640.0],["1984-08-16",5.0543,5.1059,4.977,5.0285,216600.0],["1984-08-17",5.0543,5.1317,5.0543,5.1059,40200.0],["1984-08-20",5.0801,5.0801,5.0027,5.0801,15840.0],["1984-08-21",5.0801,5.1317,5.0543,5.0543,126480.0],["1984-08-22",5.0543,5.2606,5.0543,5.209,154440.0],["1984-08-23",5.2348,5.3638,5.2348,5.2606,68160.0],["1984-08-24",5.2606,5.3122,5.209,5.2348,43920.0],["1984-08-27",5.2348,5.2348,5.0801,5.1059,59880.0],["1984-08-28",5.1059,5.1317,5.0543,5.1059,25560.0],["1984-08-29",5.1317,5.1833,5.1317,5.1575,19440.0],["1984-08-30",5.1833,5.209,5.1833,5.209,19920.0],["1984-08-31",5.209,5.2348,5.209,5.2348,3480.0],["1984-09-04",5.209,5.209,5.1059,5.1317,31320.0],["1984-09-05",5.1317,5.1833,5.0801,5.1575,26640.0],["1984-09-06",5.1575,5.209,5.1317,5.1575,11160.0],["1984-09-07",5.1575,5.209,5.1575,5.1575,15720.0],["1984-09-10",5.1317,5.1317,5.0801,5.1059,32280.0],["1984-09-11",5.1059,5.2348,5.0801,5.1059,30600.0],["1984-09-12",5.1059,5.1575,5.1059,5.1059,39120.0],["1984-09-13",5.1059,5.2348,5.1059,5.209,48720.0],["1984-09-14",5.2606,5.4153,5.2606,5.3896,29400.0],["1984-09-17",5.3896,5.4669,5.3896,5.3896,47640.0],["1984-09-18",5.3638,5.3638,5.3122,5.3122,42720.0],["1984-09-19",5.3122,5.338,5.2864,5.2864,22200.0],["1984-09-20",5.2864,5.3896,5.2864,5.3896,82440.0],["1984-09-21",5.3896,5.3896,5.3122,5.3638,70800.0],["1984-09-24",5.3638,5.3896,5.3122,5.3638,108000.0],["1984-09-25",5.3638,5.3638,5.338,5.3638,72240.0],["1984-09-26",5.3638,5.4411,5.3638,5.4153,24840.0],["1984-09-27",5.4153,5.5701,5.4153,5.4669,94920.0],["1984-09-28",5.4669,5.4669,5.209,5.3122,222120.0],["1984-10-01",5.3122,5.338,5.2348,5.3122,145440.0],["1984-10-02",5.3122,5.338,5.2864,5.3122,36000.0],["1984-10-03",5.3122,5.338,5.3122,5.338,43320.0],["1984-10-04",5.338,5.338,5.3122,5.3122,3720.0],["1984-10-05",5.3122,5.4153,5.3122,5.3896,73080.0],["1984-10-08",5.3896,5.4669,5.3896,5.4411,2760.0],["1984-10-09",5.4411,5.4411,5.4153,5.4411,15240.0],["1984-10-10",5.4411,5.4411,5.3122,5.3638,24360.0],["1984-10-11",5.3638,5.3896,5.3122,5.3122,31800.0],["1984-10-12",5.3122,5.3122,5.209,5.2348,117600.0],["1984-10-15",5.2348,5.2606,5.1833,5.2606,181920.0],["1984-10-16",5.3122,5.5185,5.3122,5.338,77160.0],["1984-10-17",5.3638,5.4669,5.3638,5.4411,176280.0],["1984-10-18",5.4411,5.5185,5.3896,5.4669,109560.0],["1984-10-19",5.4669,5.6474,5.4153,5.4153,366000.0],["1984-10-22",5.4411,5.5701,5.4411,5.4927,25680.0],["1984-10-23",5.4927,5.5701,5.4927,5.5701,37320.0],["1984-10-24",5.5701,5.5701,5.5185,5.5443,12600.0],["1984-10-25",5.5701,5.7764,5.5701,5.6474,53400.0],["1984-10-26",5.6474,5.7506,5.5701,5.7248,37560.0],["1984-10-29",6.0342,6.0858,6.0342,6.0342,1071120.0],["1984-10-30",6.06,6.1116,6.06,6.0858,407400.0],["1984-10-31",6.1116,6.1374,6.1116,6.1374,273720.0],["1984-11-01",6.1374,6.1374,6.1116,6.1374,94080.0],["1984-11-02",6.1374,6.1374,6.1116,6.1116,164640.0],["1984-11-05",6.1374,6.1632,6.1374,6.1374,62040.0],["1984-11-06",6.1374,6.1632,6.1374,6.1374,59160.0],["1984-11-07",6.1374,6.1632,6.1374,6.1632,204360.0],["1984-11-08",6.1632,6.1632,6.1632,6.1632,90600.0],["1984-11-09",6.1632,6.189,6.1632,6.1632,261240.0],["1984-11-12",6.2147,6.2663,6.2147,6.2663,21840.0],["1984-11-13",6.2663,6.2663,6.2147,6.2147,27240.0],["1984-11-14",6.2147,6.2405,6.2147,6.2147,23040.0],["1984-11-15",6.189,6.189,6.1632,6.189,27120.0],["1984-11-16",6.189,6.2147,6.1632,6.1632,26400.0],["1984-11-19",6.1632,6.189,6.1632,6.1632,6480.0],["1984-11-20",6.1632,6.2663,6.1632,6.2663,15960.0],["1984-11-21",6.2148,6.2148,6.1632,6.189,9720.0],["1984-11-23",6.2405,6.3179,6.2405,6.2921,25920.0],["1984-11-26",6.3179,6.3695,6.3179,6.3437,6600.0],["1984-11-27",6.3437,6.421,6.2405,6.421,13800.0],["1984-11-28",6.421,6.4984,6.3695,6.4468,9000.0],["1984-11-29",6.4468,6.4984,6.421,6.4468,52560.0],["1984-11-30",6.4468,6.4726,6.4468,6.4468,9360.0],["1984-12-03",6.4468,6.4726,6.421,6.4468,18360.0],["1984-12-04",6.4468,6.4726,6.3695,6.3953,22920.0],["1984-12-05",6.3953,6.3953,6.3179,6.3179,20880.0],["1984-12-06",6.3179,6.3179,6.3179,6.3179,1080.0],["1984-12-07",6.3179,6.3695,6.2405,6.2663,18480.0],["1984-12-10",6.2663,6.2921,6.2405,6.2921,21000.0],["1984-12-11",6.2921,6.3695,6.2921,6.2921,17640.0],["1984-12-12",6.2921,6.3179,6.2663,6.2663,23520.0],["1984-12-13",6.2921,6.3179,6.2921,6.2921,7560.0],["1984-12-14",6.2921,6.3953,6.2663,6.3953,39480.0],["1984-12-17",6.421,6.4726,6.421,6.4726,21000.0],["1984-12-18",6.4726,6.4984,6.3953,6.4984,26520.0],["1984-12-19",6.4984,6.55,6.4984,6.4984,28080.0],["1984-12-20",6.4984,6.6531,6.4984,6.6531,33960.0],["1984-12-21",6.7047,6.8594,6.7047,6.8594,63360.0],["1984-12-24",6.8079,6.8079,6.6531,6.7563,16920.0],["1984-12-26",6.7563,6.8079,6.6789,6.7563,15720.0],["1984-12-27",6.7563,6.7821,6.6531,6.6789,12960.0],["1984-12-28",6.6789,6.6789,6.4984,6.4984,12960.0],["1984-12-31",6.4984,6.6016,6.4984,6.6016,12360.0],["1985-01-02",6.6016,6.7047,6.6016,6.6789,52200.0],["1985-01-03",6.7047,6.8079,6.7047,6.7047,54000.0],["1985-01-04",6.7047,6.7563,6.6531,6.6531,15960.0],["1985-01-07",6.6531,6.7305,6.6016,6.7305,68760.0],["1985-01-08",6.6789,6.6789,6.5758,6.6016,13320.0],["1985-01-09",6.6016,6.6016,6.4984,6.4984,20760.0],["1985-01-10",6.5242,6.6016,6.5242,6.6016,20880.0],["1985-01-11",6.6016,6.6531,6.6016,6.6531,9360.0],["1985-01-14",6.6531,6.7821,6.6016,6.7821,86880.0],["1985-01-15",6.7821,6.8079,6.7305,6.7821,84240.0],["1985-01-16",6.7821,6.8079,6.7305,6.8079,21000.0],["1985-01-17",6.7821,6.7821,6.7047,6.7821,5400.0],["1985-01-18",6.7821,6.8079,6.7305,6.7305,7200.0],["1985-01-21",6.7821,6.9626,6.7821,6.911,67200.0],["1985-01-22",6.9368,7.0657,6.9368,7.0657,111480.0],["1985-01-23",7.0657,7.3752,7.0142,7.2462,741120.0],["1985-01-24",7.2462,7.7104,7.2462,7.5299,129720.0],["1985-01-25",7.5299,7.5299,7.3236,7.3494,11760.0],["1985-01-28",7.3494,7.4268,7.2978,7.401,88560.0],["1985-01-29",7.401,7.401,7.3494,7.3752,12840.0],["1985-01-30",7.3752,7.4525,7.3494,7.3494,68280.0],["1985-01-31",7.3752,7.4525,7.3752,7.4267,75120.0],["1985-02-01",7.4268,7.4268,7.3752,7.3752,111000.0],["1985-02-04",7.3752,7.401,7.3236,7.3752,55800.0],["1985-02-05",7.401,7.5041,7.401,7.401,144600.0],["1985-02-06",7.401,7.401,7.272,7.272,19560.0],["1985-02-07",7.272,7.3752,7.1947,7.3752,96840.0],["1985-02-08",7.3752,7.401,7.3494,7.3494,19680.0],["1985-02-11",7.3494,7.3494,7.1689,7.1689,41280.0],["1985-02-12",7.1689,7.272,7.1173,7.272,65040.0],["1985-02-13",7.272,7.3236,7.2462,7.2462,26880.0],["1985-02-14",7.2462,7.3494,7.2205,7.2205,22920.0],["1985-02-15",7.2205,7.272,7.2205,7.2205,13560.0],["1985-02-19",7.2205,7.272,7.1689,7.1689,37200.0],["1985-02-20",7.1689,7.2462,7.1173,7.2462,63360.0],["1985-02-21",7.2462,7.401,7.1689,7.3752,78000.0],["1985-02-22",7.3752,7.3752,7.3236,7.3236,17280.0],["1985-02-25",7.272,7.272,7.1431,7.272,70200.0],["1985-02-26",7.3236,7.5299,7.3236,7.4783,75120.0],["1985-02-27",7.4783,7.5299,7.4268,7.5299,39240.0],["1985-02-28",7.5299,7.762,7.4268,7.762,70320.0],["1985-03-01",7.7878,7.8651,7.7878,7.8394,54240.0],["1985-03-04",7.8394,7.8909,7.7878,7.8394,21840.0],["1985-03-05",7.8136,7.8136,7.7362,7.762,77280.0],["1985-03-06",7.762,7.7878,7.6846,7.6846,24600.0],["1985-03-07",7.6846,7.7878,7.6846,7.7878,41880.0],["1985-03-08",7.7878,7.8136,7.7104,7.7104,27120.0],["1985-03-11",7.7104,7.762,7.6331,7.762,37800.0],["1985-03-12",7.762,7.8136,7.7362,7.7878,55920.0],["1985-03-13",7.7878,7.7878,7.7362,7.7362,52680.0],["1985-03-14",7.7362,7.7878,7.7104,7.762,63360.0],["1985-03-15",7.762,7.7878,7.7104,7.7878,41640.0],["1985-03-18",7.7878,7.8394,7.7104,7.7362,40560.0],["1985-03-19",7.7878,7.8136,7.7878,7.8136,18960.0],["1985-03-20",7.8136,7.8136,7.7362,7.7362,10440.0],["1985-03-21",7.7104,7.7104,7.6331,7.6588,94320.0],["1985-03-22",7.6588,7.6588,7.5815,7.6331,22440.0],["1985-03-25",7.6073,7.6073,7.5299,7.5815,24360.0],["1985-03-26",7.5815,7.7104,7.5815,7.7104,61440.0],["1985-03-27",7.7104,7.7104,7.6073,7.6073,13680.0],["1985-03-28",7.6073,7.6846,7.5815,7.6588,15240.0],["1985-03-29",7.6588,7.7104,7.6073,7.6846,14400.0],["1985-04-01",7.6846,7.762,7.6588,7.7362,33360.0],["1985-04-02",8.1488,8.1488,7.7362,7.8394,146520.0],["1985-04-03",7.8394,7.9425,7.7878,7.8394,143580.0],["1985-04-04",7.8394,7.8394,7.6846,7.8394,20340.0],["1985-04-08",7.8393,7.9941,7.8393,7.9941,41700.0],["1985-04-09",7.9941,7.9941,7.8393,7.8909,56640.0],["1985-04-10",7.8909,7.9941,7.8393,7.9425,123780.0],["1985-04-11",7.9425,8.0457,7.8909,8.0457,37380.0],["1985-04-12",8.0456,8.1488,8.0456,8.1488,55440.0],["1985-04-15",8.1488,8.2519,8.0972,8.2519,31080.0],["1985-04-16",8.2519,8.4067,8.1488,8.2004,47700.0],["1985-04-17",8.2004,8.2004,8.0972,8.0972,172680.0],["1985-04-18",8.0972,8.3035,8.0972,8.0972,125760.0],["1985-04-19",8.0972,8.1488,7.9941,8.0972,125940.0],["1985-04-22",8.0972,8.0972,7.9941,8.0972,72180.0],["1985-04-23",8.0972,8.1488,7.9941,8.0972,98280.0],["1985-04-24",8.0972,8.3035,7.8909,8.2519,244440.0],["1985-04-25",8.2519,8.3551,8.2004,8.3551,201540.0],["1985-04-26",8.3551,8.4582,8.3551,8.4067,98040.0],["1985-04-29",8.4067,8.4067,8.2519,8.2519,66300.0],["1985-04-30",8.2519,8.3551,8.2519,8.3551,21780.0],["1985-05-01",8.3551,8.4067,8.3035,8.4067,16320.0],["1985-05-02",8.4067,8.4067,8.3035,8.3551,33600.0],["1985-05-03",8.2519,8.2519,7.9425,8.1488,19560.0],["1985-05-06",8.1488,8.3035,8.0456,8.1488,25440.0],["1985-05-07",8.1488,8.3551,8.1488,8.3035,31200.0],["1985-05-08",8.2004,8.2004,8.0972,8.1488,34860.0],["1985-05-09",8.1488,8.2004,8.0972,8.2004,74700.0],["1985-05-10",8.2519,8.4067,8.2519,8.4067,25380.0],["1985-05-13",8.4067,8.7677,8.3035,8.7677,85200.0],["1985-05-14",8.7677,8.9224,8.613,8.6645,78240.0],["1985-05-15",8.6645,9.0256,8.6645,8.974,153420.0],["1985-05-16",8.974,9.0256,8.8193,8.8708,38700.0],["1985-05-17",8.7677,8.7677,8.6645,8.6645,57720.0],["1985-05-20",8.8193,8.974,8.8193,8.974,195900.0],["1985-05-21",8.974,9.0256,8.8708,9.0256,97860.0],["1985-05-22",9.0256,9.0256,8.9224,8.974,45720.0],["1985-05-23",8.974,9.0256,8.8708,8.9224,66480.0],["1985-05-24",8.9224,9.0256,8.8708,9.0256,35940.0],["1985-05-28",9.0256,9.0771,8.8708,8.9224,42240.0],["1985-05-29",8.9224,8.974,8.8193,8.9224,34680.0],["1985-05-30",8.9224,8.9224,8.8193,8.9224,59820.0],["1985-05-31",8.9224,9.0771,8.8708,8.974,27480.0],["1985-06-03",9.0256,9.1287,9.0256,9.0771,73980.0],["1985-06-04",9.1287,9.696,9.1287,9.5413,38160.0],["1985-06-05",9.5929,9.9023,9.5929,9.8508,79440.0],["1985-06-06",9.8508,9.8508,9.5929,9.6445,18900.0],["1985-06-07",9.6445,9.8508,9.5413,9.696,20640.0],["1985-06-10",9.696,9.7992,9.6445,9.6445,40800.0],["1985-06-11",9.6445,9.696,9.4382,9.4897,22800.0],["1985-06-12",9.4382,9.4382,9.3866,9.3866,13140.0],["1985-06-13",9.3866,9.4382,9.2834,9.2834,14760.0],["1985-06-14",9.1803,9.1803,9.0771,9.1287,42360.0],["1985-06-17",9.1803,9.335,9.1803,9.2834,57480.0],["1985-06-18",9.2834,9.6445,9.2834,9.4897,117960.0],["1985-06-19",9.4897,9.8508,9.4382,9.7992,102780.0],["1985-06-20",9.7992,9.7992,9.3866,9.4897,224820.0],["1985-06-21",9.4897,9.8508,9.3866,9.8508,45960.0],["1985-06-24",9.8508,9.8508,9.4897,9.5929,32940.0],["1985-06-25",9.5929,9.7992,9.5929,9.696,40500.0],["1985-06-26",9.696,9.696,9.5929,9.6445,78960.0],["1985-06-27",9.696,9.9023,9.696,9.7992,57660.0],["1985-06-28",9.7992,10.1086,9.7992,10.1086,49140.0],["1985-07-01",10.1086,10.3665,10.1086,10.3149,82440.0],["1985-07-02",10.3149,10.5212,10.3149,10.3149,70620.0],["1985-07-03",10.3149,10.4697,9.9023,9.9539,133020.0],["1985-07-05",9.9539,9.9539,9.7992,9.9539,17460.0],["1985-07-08",9.9023,9.9023,9.696,9.9023,18720.0],["1985-07-09",9.9023,10.0055,9.7992,9.8508,33720.0],["1985-07-10",9.8508,10.3665,9.8508,10.1602,24480.0],["1985-07-11",10.1602,10.2634,9.9539,10.1086,11760.0],["1985-07-12",10.1086,10.1086,9.9539,10.1086,6360.0],["1985-07-15",10.1086,10.2118,9.9539,10.2118,15600.0],["1985-07-16",10.2118,10.4181,10.2118,10.3665,36060.0],["1985-07-17",10.3665,10.3665,10.0571,10.2118,78840.0],["1985-07-18",10.2118,10.3149,10.0055,10.0571,46980.0],["1985-07-19",10.0571,10.1086,9.696,9.8508,58080.0],["1985-07-22",9.8508,9.9539,9.7992,9.8508,36840.0],["1985-07-23",9.8508,9.9539,9.6445,9.7476,45300.0],["1985-07-24",9.7476,9.8508,9.2319,9.4382,25500.0],["1985-07-25",9.3866,9.3866,9.2319,9.2834,22140.0],["1985-07-26",9.335,9.6445,9.335,9.5413,119220.0],["1985-07-29",9.2834,9.2834,8.974,8.974,69180.0],["1985-07-30",8.974,9.1287,8.7677,8.9224,76740.0],["1985-07-31",8.974,9.2319,8.974,9.1287,58380.0],["1985-08-01",9.1287,9.2319,9.0256,9.0771,112380.0],["1985-08-02",9.0771,9.2834,9.0771,9.2319,12840.0],["1985-08-05",9.2319,9.335,9.2319,9.2834,15000.0],["1985-08-06",9.2834,9.5929,9.2834,9.5413,1681740.0],["1985-08-07",9.5413,9.5413,9.3866,9.3866,97980.0],["1985-08-08",9.4382,9.5413,9.335,9.5413,80640.0],["1985-08-09",9.5413,9.5929,9.335,9.4897,70620.0],["1985-08-12",9.4897,9.4897,9.335,9.3866,6960.0],["1985-08-13",9.4897,9.696,9.4897,9.5929,18180.0],["1985-08-14",9.696,9.696,9.3866,9.3866,9300.0],["1985-08-15",9.4897,9.5413,9.4382,9.5413,18480.0],["1985-08-16",9.4897,9.6445,9.4897,9.5929,23940.0],["1985-08-19",9.5929,9.7476,9.5929,9.7476,17700.0],["1985-08-20",9.8508,9.9023,9.7476,9.7992,42360.0],["1985-08-21",9.7476,9.9023,9.7476,9.9023,53820.0],["1985-08-22",9.9023,9.9539,9.8508,9.9023,22020.0],["1985-08-23",9.9023,9.9023,9.7992,9.9023,21000.0],["1985-08-26",9.9023,10.0571,9.9023,10.0571,19200.0],["1985-08-27",10.0055,10.0571,9.7992,9.9023,74040.0],["1985-08-28",10.0055,10.0055,9.8508,9.8508,57960.0],["1985-08-29",9.9023,9.9539,9.8508,9.9023,40320.0],["1985-08-30",9.9539,9.9539,9.7992,9.7992,21540.0],["1985-09-03",9.7992,9.9023,9.7992,9.9023,31380.0],["1985-09-04",9.8508,9.8508,9.4897,9.696,53280.0],["1985-09-05",9.696,9.696,9.4382,9.4897,28380.0],["1985-09-06",9.4897,9.6445,9.4897,9.4897,150660.0],["1985-09-09",9.5929,9.5929,9.4382,9.5929,29040.0],["1985-09-10",9.5991,9.7029,9.5991,9.5991,21540.0],["1985-09-11",9.651,9.7548,9.651,9.7029,34980.0],["1985-09-12",9.7029,9.7548,9.7029,9.7548,26820.0],["1985-09-13",9.7029,9.8067,9.7029,9.8067,47400.0],["1985-09-16",9.7548,9.8585,9.7548,9.8067,13560.0],["1985-09-17",9.8067,9.8585,9.651,9.651,102720.0],["1985-09-18",9.651,9.651,8.717,8.9246,83520.0],["1985-09-19",9.0802,9.3397,9.0802,9.2359,127260.0],["1985-09-20",9.3397,9.4435,9.2359,9.4435,112260.0],["1985-09-23",9.4435,9.7029,9.3916,9.5472,163740.0],["1985-09-24",9.4435,9.4953,9.184,9.2359,31620.0],["1985-09-25",9.3397,9.3397,9.1321,9.184,9840.0],["1985-09-26",9.2878,9.2878,9.0284,9.0802,26100.0],["1985-09-30",9.184,9.7548,9.184,9.7548,44220.0],["1985-10-01",9.9104,9.9623,9.8067,9.9104,35460.0],["1985-10-02",9.9623,9.9623,9.7548,9.7548,56460.0],["1985-10-03",9.7548,9.9104,9.7548,9.8586,41880.0],["1985-10-04",9.9104,9.9623,9.7029,9.9623,22620.0],["1985-10-07",9.8586,9.8586,9.7029,9.7548,33420.0],["1985-10-08",9.7029,9.7548,9.5991,9.7029,14640.0],["1985-10-09",9.7029,9.7548,9.5472,9.7029,20460.0],["1985-10-10",9.7548,9.7548,9.651,9.7029,9360.0],["1985-10-11",9.7548,9.8586,9.651,9.8586,54600.0],["1985-10-14",9.9104,9.9104,9.8067,9.9104,17220.0],["1985-10-15",9.9104,9.9104,9.8067,9.9104,53700.0],["1985-10-16",9.9104,9.9104,9.8585,9.9104,26760.0],["1985-10-17",9.9104,9.9104,9.7548,9.7548,86820.0],["1985-10-18",9.7548,9.8067,9.7029,9.8067,20700.0],["1985-10-21",9.8067,9.8067,9.7029,9.8067,11280.0],["1985-10-22",9.8067,9.8067,9.7548,9.8067,53340.0],["1985-10-23",9.8067,9.8067,9.7029,9.7548,11340.0],["1985-10-24",9.7029,9.8067,9.651,9.8067,20460.0],["1985-10-25",9.8067,9.8067,9.4953,9.5472,8580.0],["1985-10-28",9.651,9.651,9.4435,9.4953,5520.0],["1985-10-29",9.3916,9.7029,9.3916,9.651,29340.0],["1985-10-30",9.7548,9.7548,9.651,9.7029,36900.0],["1985-10-31",9.7029,9.8067,9.651,9.7029,14640.0],["1985-11-01",9.8067,10.118,9.8067,10.0661,201300.0],["1985-11-04",10.1699,10.3774,10.1699,10.2737,79080.0],["1985-11-05",10.3774,10.3774,10.3255,10.3774,22920.0],["1985-11-06",10.2737,10.3255,10.118,10.2737,46020.0],["1985-11-07",10.2218,10.2218,10.118,10.2218,33060.0],["1985-11-08",10.2736,10.2736,10.0661,10.0661,71400.0],["1985-11-11",10.2736,10.3774,10.118,10.3774,48960.0],["1985-11-12",10.3774,10.4812,10.2736,10.4293,82020.0],["1985-11-13",10.4812,10.9482,10.4812,10.7925,149460.0],["1985-11-14",10.6887,11.052,10.6887,10.9482,62580.0],["1985-11-15",11.052,11.1038,10.7925,10.8963,70980.0],["1985-11-18",10.7925,10.9482,10.7406,10.7406,50880.0],["1985-11-19",10.8444,11.0001,10.7406,11.0001,40740.0],["1985-11-20",11.1038,11.1038,10.9482,11.0519,23640.0],["1985-11-21",11.052,11.1038,10.8963,11.0001,39000.0],["1985-11-22",11.052,11.2076,11.052,11.1557,45120.0],["1985-11-25",11.1557,11.1557,10.9482,11.0519,15480.0],["1985-11-26",11.0001,11.2076,11.0001,11.1038,16080.0],["1985-11-27",11.1038,11.3114,11.052,11.2076,71520.0],["1985-11-29",11.2595,11.3114,11.1038,11.1038,16020.0],["1985-12-02",11.1038,11.4152,11.052,11.4152,36300.0],["1985-12-03",11.3114,11.4152,11.1038,11.2076,18360.0],["1985-12-04",11.2076,11.5708,11.1038,11.5708,30120.0],["1985-12-05",11.6746,12.0378,11.6746,11.934,70140.0],["1985-12-06",11.8303,11.8303,11.4671,11.6746,39660.0],["1985-12-09",11.6227,12.1935,11.6227,12.1416,129300.0],["1985-12-10",12.5171,12.6214,12.0999,12.5171,66720.0],["1985-12-11",12.4649,12.7257,12.3606,12.6214,106560.0],["1985-12-12",12.7257,12.7257,12.5171,12.5693,31260.0],["1985-12-13",12.5171,12.5693,12.3085,12.4649,43260.0],["1985-12-16",12.3606,12.5171,11.9956,12.4649,76620.0],["1985-12-17",12.5171,12.5171,12.3085,12.4128,27660.0],["1985-12-18",12.3606,12.4128,11.9434,11.9956,114480.0],["1985-12-19",11.9956,12.4649,11.9956,11.9956,21420.0],["1985-12-20",12.0999,12.0999,11.9955,12.0477,46920.0],["1985-12-23",11.9434,11.9956,11.474,11.6826,61320.0],["1985-12-24",11.5783,11.5783,11.3175,11.3697,14280.0],["1985-12-26",11.5262,11.6305,11.4218,11.5783,20160.0],["1985-12-27",11.5783,11.6826,11.5262,11.5783,76740.0],["1985-12-30",11.5783,11.6305,11.5262,11.5783,16260.0],["1985-12-31",11.6305,11.6305,11.3697,11.3697,44040.0],["1986-01-02",11.3697,11.3697,11.2654,11.2654,70440.0],["1986-01-03",11.2654,11.474,11.2654,11.474,38160.0],["1986-01-06",11.4218,11.474,11.2654,11.474,50700.0],["1986-01-07",11.474,11.6826,11.4219,11.6826,40260.0],["1986-01-08",11.6826,11.7869,11.6305,11.7348,52320.0],["1986-01-09",11.5783,11.7869,11.474,11.7869,67680.0],["1986-01-10",11.7348,12.2563,11.7348,12.152,41100.0],["1986-01-13",12.152,12.4128,12.152,12.4128,46080.0],["1986-01-14",12.3085,12.3606,12.2042,12.2563,32040.0],["1986-01-15",12.2563,12.4128,12.2042,12.3085,44460.0],["1986-01-16",12.3606,12.3606,12.152,12.3085,118440.0],["1986-01-17",12.2042,12.6214,12.0999,12.6214,87420.0],["1986-01-20",12.6214,12.6736,12.2042,12.6736,66000.0],["1986-01-21",12.7779,12.83,12.6214,12.7779,29460.0],["1986-01-22",12.7779,12.7779,12.4649,12.4649,52740.0],["1986-01-23",12.5171,12.6736,12.4128,12.6736,21060.0],["1986-01-24",12.7257,12.8822,12.6214,12.83,29940.0],["1986-01-27",12.8822,13.1951,12.8822,12.9343,63240.0],["1986-01-28",13.0386,13.143,12.9343,13.143,103920.0],["1986-01-29",13.4559,13.7167,13.3516,13.5602,173700.0],["1986-01-30",13.5602,13.7166,13.508,13.6123,56100.0],["1986-01-31",13.508,13.6123,13.4559,13.6123,38640.0],["1986-02-03",13.6123,13.821,13.5602,13.6645,70020.0],["1986-02-04",13.5602,13.9253,13.508,13.8731,46080.0],["1986-02-05",13.8731,14.3947,13.8731,14.2903,55020.0],["1986-02-06",14.3947,14.7076,14.2382,14.3947,101700.0],["1986-02-07",14.2904,14.499,14.1339,14.499,150960.0],["1986-02-10",14.5511,15.5421,14.5511,15.2291,166680.0],["1986-02-11",15.2291,15.9593,15.2291,15.6464,180180.0],["1986-02-12",15.4378,15.7507,15.4378,15.6985,175620.0],["1986-02-13",15.7507,15.8028,15.4377,15.7507,108480.0],["1986-02-14",15.6464,15.8028,15.5942,15.6464,52080.0],["1986-02-18",15.6985,15.7507,15.6464,15.6985,64200.0],["1986-02-19",15.6464,15.6985,14.8641,14.8641,69060.0],["1986-02-20",14.9684,15.177,14.8119,15.1248,110880.0],["1986-02-21",15.1248,15.3856,15.1248,15.3334,83820.0],["1986-02-24",15.3856,15.9071,15.3334,15.7507,98100.0],["1986-02-25",15.6985,15.8028,15.5942,15.8028,44040.0],["1986-02-26",15.6464,15.6464,15.3856,15.4899,54060.0],["1986-02-27",15.5421,16.1679,15.4378,16.0636,46380.0],["1986-02-28",16.1679,16.3765,16.0636,16.1679,91560.0],["1986-03-03",16.1158,16.1679,15.9593,16.0636,21900.0],["1986-03-04",15.9593,16.1679,15.855,15.855,95400.0],["1986-03-05",15.9593,16.0636,15.7507,15.855,34080.0],["1986-03-06",15.855,15.9593,15.7507,15.855,17280.0],["1986-03-07",15.7507,15.855,15.5421,15.6464,36300.0],["1986-03-10",15.8182,15.8706,15.661,15.8182,46260.0],["1986-03-11",15.7658,16.0801,15.5563,16.0801,103560.0],["1986-03-12",16.1324,16.4467,16.0801,16.2896,42120.0],["1986-03-13",16.2372,16.4467,16.1324,16.2372,53340.0],["1986-03-14",16.342,16.3943,16.1848,16.2896,62460.0],["1986-03-17",16.2372,16.4991,16.2372,16.2896,64680.0],["1986-03-18",16.342,16.3943,16.1848,16.342,25620.0],["1986-03-19",16.2372,16.3419,16.0277,16.0801,20040.0],["1986-03-20",16.1324,16.2896,15.9229,15.9229,34080.0],["1986-03-21",15.8182,15.8182,15.1896,15.1896,73620.0],["1986-03-24",15.5039,15.6087,15.242,15.3468,30000.0],["1986-03-25",15.3991,15.3991,15.242,15.3468,45720.0],["1986-03-26",15.2944,15.5563,15.2944,15.5039,72840.0],["1986-03-27",15.5039,15.8182,15.5039,15.7658,33780.0],["1986-03-31",15.6087,15.7134,15.5563,15.661,59940.0],["1986-04-01",15.7658,15.9229,15.7134,15.7134,45480.0],["1986-04-02",15.5039,15.5039,14.8754,15.2944,56340.0],["1986-04-03",15.5039,15.5039,14.8754,15.1896,74880.0],["1986-04-04",15.1896,15.242,14.4564,14.4564,36600.0],["1986-04-07",14.3516,14.5611,13.8278,14.5087,62520.0],["1986-04-08",14.6135,14.8754,14.5611,14.8754,115440.0],["1986-04-09",14.9801,15.6087,14.9801,15.6087,81060.0],["1986-04-10",15.5039,15.7134,15.5039,15.6087,39360.0],["1986-04-11",15.661,15.8706,15.6087,15.8706,43980.0],["1986-04-14",15.9229,16.342,15.9229,16.342,110340.0],["1986-04-15",16.2896,16.342,16.1848,16.342,29940.0],["1986-04-16",16.4991,16.761,16.4991,16.7086,46860.0],["1986-04-17",16.6038,16.7086,15.6087,16.7086,38280.0],["1986-04-18",16.7086,16.7086,16.5515,16.6562,40260.0],["1986-04-21",16.6562,17.2848,16.6038,17.2324,69960.0],["1986-04-22",17.18,17.3895,16.9181,16.9705,63180.0],["1986-04-23",16.5515,16.761,16.4467,16.5515,40380.0],["1986-04-24",16.6038,16.6562,16.3943,16.3943,22440.0],["1986-04-25",16.3943,16.4467,16.342,16.4467,17880.0],["1986-04-28",16.4467,16.4991,16.1848,16.2896,21960.0],["1986-04-29",16.3419,16.3419,15.9229,15.9753,24960.0],["1986-04-30",15.9753,16.0801,15.7134,15.7134,40260.0],["1986-05-01",15.6087,15.661,14.9801,15.5563,55380.0],["1986-05-02",15.661,15.7134,15.5039,15.6087,23580.0],["1986-05-05",15.6087,15.661,15.1896,15.3468,50520.0],["1986-05-06",15.5563,15.6087,15.3468,15.3991,28980.0],["1986-05-07",15.3468,15.3468,15.0849,15.242,33000.0],["1986-05-08",15.3991,15.6087,15.3468,15.6087,23760.0],["1986-05-09",15.7134,15.7134,15.5039,15.5039,17160.0],["1986-05-12",15.6087,15.7134,15.3992,15.5039,20580.0],["1986-05-13",15.5563,15.5563,15.3992,15.5039,79680.0],["1986-05-14",15.4515,15.661,15.4515,15.661,45300.0],["1986-05-15",15.661,15.7134,15.5039,15.5039,89160.0],["1986-05-16",15.5039,15.5563,15.4515,15.5039,26640.0],["1986-05-19",15.5039,15.6087,15.5039,15.5039,75600.0],["1986-05-20",15.5039,15.661,15.4515,15.5039,48240.0],["1986-05-21",15.5039,15.6087,15.5039,15.5563,18780.0],["1986-05-22",15.5563,15.661,15.4515,15.6087,37380.0],["1986-05-23",15.661,15.7134,15.5039,15.6087,20100.0],["1986-05-27",15.5039,15.5039,15.2944,15.2944,24120.0],["1986-05-28",15.2944,15.5039,15.0849,15.4515,91560.0],["1986-05-29",15.5039,15.5563,15.3468,15.5039,43680.0],["1986-05-30",15.3991,16.5515,15.3991,16.5515,79980.0],["1986-06-02",16.761,17.0752,16.5515,16.761,50910.0],["1986-06-03",16.5515,16.9705,16.5515,16.761,29010.0],["1986-06-04",16.8657,16.8657,16.5515,16.5515,29730.0],["1986-06-05",16.6562,16.9705,16.4467,16.761,24990.0],["1986-06-06",16.8657,16.9705,16.6562,16.8657,21930.0],["1986-06-09",16.761,16.8657,16.342,16.342,22590.0],["1986-06-10",16.0937,16.1989,15.6729,16.0937,34440.0],["1986-06-11",16.0937,16.1989,15.4626,15.5678,45060.0],["1986-06-12",15.3574,15.8833,15.147,15.8833,76380.0],["1986-06-13",15.9885,16.4093,15.8833,16.3041,41910.0],["1986-06-16",16.3041,16.6197,16.1989,16.4093,34110.0],["1986-06-17",17.8819,17.8819,16.6196,17.7767,186450.0],["1986-06-18",17.6715,18.0923,17.6715,17.9871,120840.0],["1986-06-19",18.1975,18.9338,18.1975,18.6182,98190.0],["1986-06-20",18.6182,18.7234,18.0923,18.1975,86160.0],["1986-06-23",18.0923,18.3026,17.8819,18.3026,40500.0],["1986-06-24",18.1975,18.6182,18.1975,18.513,51810.0],["1986-06-25",18.513,19.6701,18.4078,18.7234,86010.0],["1986-06-26",18.8286,18.9338,18.3027,18.6182,39810.0],["1986-06-27",18.4078,19.1442,17.6715,17.8819,29760.0],["1986-06-30",17.9871,17.9871,17.2508,17.5663,30840.0],["1986-07-01",17.4611,18.0923,17.4611,17.8819,45450.0],["1986-07-02",18.3026,18.513,17.8819,17.8819,70350.0],["1986-07-03",18.0923,18.0923,17.4611,17.9871,37170.0],["1986-07-07",17.7767,17.9871,16.83,17.1456,50700.0],["1986-07-08",16.4093,17.1456,14.8315,16.9352,113820.0],["1986-07-09",17.0404,18.0923,17.0404,17.7767,28860.0],["1986-07-10",18.3026,18.3026,17.0404,17.9871,39240.0],["1986-07-11",18.1975,18.513,17.7767,18.3026,42900.0],["1986-07-14",18.4078,18.4078,16.83,16.83,39480.0],["1986-07-15",16.0937,16.83,15.673,15.8833,68760.0],["1986-07-16",15.8833,16.7248,15.7781,16.3041,73290.0],["1986-07-17",16.0937,16.83,16.0937,16.6196,90420.0],["1986-07-18",16.6197,16.7248,16.0937,16.4093,53400.0],["1986-07-21",16.4093,16.6197,16.1989,16.4093,37620.0],["1986-07-22",16.4093,17.356,16.3041,17.356,58200.0],["1986-07-23",17.356,18.3026,17.0404,18.3026,71910.0],["1986-07-24",18.0923,18.1975,17.356,17.356,55080.0],["1986-07-25",17.356,17.5663,16.83,17.1456,30450.0],["1986-07-28",17.2508,17.4611,16.7248,16.83,32850.0],["1986-07-29",16.4093,16.6196,15.7781,16.5145,39990.0],["1986-07-30",16.7248,16.9352,16.3041,16.5145,16620.0],["1986-07-31",16.7248,16.83,16.5145,16.5145,16890.0],["1986-08-01",16.7248,16.7248,16.3041,16.3041,23970.0],["1986-08-04",16.3041,16.3041,15.673,15.7781,31950.0],["1986-08-05",15.5678,15.8833,15.5678,15.5678,54930.0],["1986-08-06",15.5678,15.673,15.147,15.3574,77280.0],["1986-08-07",15.3574,15.9885,15.3574,15.7781,21480.0],["1986-08-08",15.5678,15.7782,14.8315,14.8315,58860.0],["1986-08-11",15.0418,15.7781,15.0418,15.673,85800.0],["1986-08-12",15.8833,16.1989,15.7781,15.8833,48300.0],["1986-08-13",16.0937,16.1989,15.673,15.9885,34590.0],["1986-08-14",15.9885,15.9885,15.147,15.9885,46350.0],["1986-08-15",15.673,15.9885,15.3574,15.8833,34170.0],["1986-08-18",15.8833,15.8833,15.2522,15.8833,22380.0],["1986-08-19",15.9885,15.9885,15.673,15.7781,34230.0],["1986-08-20",15.9885,15.9885,15.7781,15.9885,21630.0],["1986-08-21",15.9885,15.9885,15.5678,15.5678,21600.0],["1986-08-22",15.673,15.8833,15.673,15.673,30090.0],["1986-08-25",15.7781,15.9885,15.673,15.8833,37290.0],["1986-08-26",15.9885,15.9885,15.673,15.673,36660.0],["1986-08-27",15.7781,15.7781,15.5678,15.5678,26550.0],["1986-08-28",15.5678,15.9885,15.5678,15.8833,45600.0],["1986-08-29",15.9885,15.9885,15.3574,15.9885,41730.0],["1986-09-02",15.9885,15.9885,15.3574,15.5678,38580.0],["1986-09-03",15.4626,15.4626,15.0418,15.3574,25410.0],["1986-09-04",15.3574,16.1989,15.147,16.0937,171420.0],["1986-09-05",16.0937,16.0937,15.5678,15.8833,47430.0],["1986-09-08",15.9885,15.9885,15.147,15.4626,40770.0],["1986-09-09",15.3189,15.5302,15.1076,15.3189,50520.0],["1986-09-10",15.4245,15.4245,14.8963,15.1076,75390.0],["1986-09-11",15.1076,15.1076,14.685,14.7907,72840.0],["1986-09-12",14.685,14.7907,13.5229,14.4737,118950.0],["1986-09-15",14.5794,15.3189,14.5794,15.3189,103710.0],["1986-09-16",15.2132,15.2132,14.8963,15.2132,58680.0],["1986-09-17",15.1076,15.8471,15.1076,15.6358,52080.0],["1986-09-18",15.4246,15.9528,15.4246,15.6358,35850.0],["1986-09-19",15.7415,15.8471,15.2132,15.2132,23520.0],["1986-09-22",15.4246,16.0584,15.3189,15.6358,52680.0],["1986-09-23",15.5302,15.5302,15.2133,15.3189,27240.0],["1986-09-24",15.5302,15.6358,15.2133,15.3189,39630.0],["1986-09-25",15.3189,15.4245,15.0019,15.2132,36480.0],["1986-09-26",14.7907,15.2132,14.7907,15.002,13770.0],["1986-09-29",15.1076,15.1076,14.5794,14.5794,14970.0],["1986-09-30",14.7907,15.2133,14.7907,15.1076,18180.0],["1986-10-01",15.3189,15.4245,14.685,14.8963,26670.0],["1986-10-02",14.7907,15.0019,14.5794,14.8963,83790.0],["1986-10-03",14.8963,14.8963,14.1568,14.5794,34530.0],["1986-10-06",14.4737,14.5794,14.2624,14.2624,49470.0],["1986-10-07",14.2624,14.4737,14.0511,14.0511,54360.0],["1986-10-08",14.0511,14.4737,13.9455,14.4737,34320.0],["1986-10-09",14.3681,14.8963,14.3681,14.4737,42900.0],["1986-10-10",14.2624,14.3681,14.0511,14.3681,21060.0],["1986-10-13",14.3681,14.4737,14.1568,14.3681,12960.0],["1986-10-14",14.4737,14.5794,14.2624,14.4737,23940.0],["1986-10-15",14.2624,15.5302,14.2624,15.3189,29070.0],["1986-10-16",15.5302,15.8471,15.1076,15.1076,66180.0],["1986-10-17",15.3189,15.3189,14.7907,14.7907,14580.0],["1986-10-20",14.8963,14.8963,14.3681,14.3681,28500.0],["1986-10-21",14.3681,14.4737,14.0511,14.2624,47700.0],["1986-10-22",13.7342,13.9455,13.6285,13.8398,57150.0],["1986-10-23",13.8398,14.2624,13.8398,14.1568,81750.0],["1986-10-24",14.0511,14.1568,13.7342,14.0511,111030.0],["1986-10-27",14.1568,14.5794,13.7342,14.2624,52800.0],["1986-10-28",14.4737,14.685,14.2624,14.3681,34740.0],["1986-10-29",14.2624,14.7907,14.2624,14.5794,52590.0],["1986-10-30",15.2133,15.5302,15.2133,15.3189,145260.0],["1986-10-31",15.3189,15.4246,14.8963,15.4246,80730.0],["1986-11-03",15.2132,15.6358,15.2132,15.2132,24780.0],["1986-11-04",15.3189,15.9528,15.3189,15.9528,48090.0],["1986-11-05",15.8471,16.0584,15.4245,15.7415,123600.0],["1986-11-06",15.7415,15.9528,15.7415,15.8471,59070.0],["1986-11-07",15.9528,16.5867,15.8471,16.3754,61830.0],["1986-11-10",16.5867,16.5867,15.8471,16.1641,21870.0],["1986-11-11",16.1641,16.481,16.1641,16.2697,31860.0],["1986-11-12",16.3754,16.3754,14.4737,15.9528,30480.0],["1986-11-13",16.1641,16.1641,15.7415,15.7415,46260.0],["1986-11-14",15.8471,15.9528,15.7415,15.7415,24360.0],["1986-11-17",15.9528,15.9528,15.6358,15.7415,28140.0],["1986-11-18",15.6358,15.8471,15.1076,15.2132,40080.0],["1986-11-19",15.1076,15.3189,15.002,15.3189,40920.0],["1986-11-20",15.4245,15.7415,15.3189,15.7415,55560.0],["1986-11-21",15.8471,15.8471,15.5302,15.6358,18900.0],["1986-11-24",15.3189,15.7415,15.3189,15.5302,28320.0],["1986-11-25",15.6358,16.0584,15.5302,15.9528,60060.0],["1986-11-26",16.0584,16.3754,15.9528,16.2697,50040.0],["1986-11-28",16.3754,16.5867,16.1641,16.5867,19800.0],["1986-12-01",16.3754,16.3754,15.8471,16.1641,71760.0],["1986-12-02",16.2697,16.5867,16.1641,16.1641,72720.0],["1986-12-03",16.3754,16.5867,16.2697,16.5867,76650.0],["1986-12-04",16.5867,16.5867,16.2697,16.2697,62190.0],["1986-12-05",16.481,16.481,15.9528,16.0584,23520.0],["1986-12-08",15.8471,15.9528,15.5302,15.9528,19710.0],["1986-12-09",15.5026,16.0335,15.5026,15.5026,22230.0],["1986-12-10",15.5026,15.5026,14.8655,15.0778,145830.0],["1986-12-11",15.0778,15.184,14.8655,14.8655,43410.0],["1986-12-12",14.8655,15.0779,14.5469,14.6531,23670.0],["1986-12-15",14.4408,14.6531,14.2284,14.6531,174030.0],["1986-12-16",14.6531,15.5026,14.3346,15.3964,168960.0],["1986-12-17",14.9717,15.184,14.8655,15.184,75060.0],["1986-12-18",15.184,15.5026,15.0779,15.184,118620.0],["1986-12-19",15.184,15.2902,14.8655,15.0778,63090.0],["1986-12-22",14.9717,15.2902,14.8655,15.0778,87360.0],["1986-12-23",15.2902,15.7149,15.2902,15.3964,129990.0],["1986-12-24",15.5026,15.6088,15.3964,15.5026,59160.0],["1986-12-26",15.6088,15.9273,15.6088,15.9273,27660.0],["1986-12-29",15.9273,16.1397,15.8211,15.9273,63900.0],["1986-12-30",15.9273,16.1397,15.8211,15.8211,57690.0],["1986-12-31",15.9273,16.0335,15.8211,15.9273,58260.0],["1987-01-02",16.0335,16.2458,15.9273,16.2458,17190.0],["1987-01-05",16.352,16.9891,16.2458,16.9891,77940.0],["1987-01-06",16.7768,17.2015,15.9273,16.9891,120270.0],["1987-01-07",16.8829,17.6262,16.7768,17.4139,123450.0],["1987-01-08",17.52,17.7324,17.4138,17.6262,87720.0],["1987-01-09",17.6262,17.8386,17.3077,17.7324,79050.0],["1987-01-12",17.6262,17.8386,17.2015,17.8386,116100.0],["1987-01-13",17.8386,18.0509,17.0953,17.8386,93870.0],["1987-01-14",18.0509,18.3695,18.0509,18.3695,132750.0],["1987-01-15",18.4757,18.688,18.3695,18.4757,114210.0],["1987-01-16",18.4757,18.7942,18.2633,18.5819,112440.0],["1987-01-19",18.9004,19.4313,18.688,19.219,140250.0],["1987-01-20",19.4313,19.5375,19.1128,19.3251,172920.0],["1987-01-21",19.3251,19.5375,19.1128,19.4313,96570.0],["1987-01-22",19.3251,19.4313,19.0066,19.3251,135990.0],["1987-01-23",19.3251,19.7499,18.688,19.219,203130.0],["1987-01-26",18.9004,19.0066,18.4757,18.688,99060.0],["1987-01-27",18.688,19.3251,18.688,19.1128,126630.0],["1987-01-28",19.4313,19.7499,19.3251,19.6437,149940.0],["1987-01-29",19.6437,20.0684,19.6437,19.7499,139740.0],["1987-01-30",19.7499,19.9622,19.6437,19.6437,90510.0],["1987-02-02",19.7499,19.8561,19.3251,19.3251,124950.0],["1987-02-03",19.4313,19.5375,19.219,19.3251,160830.0],["1987-02-04",19.5375,19.5375,19.219,19.3251,72060.0],["1987-02-05",19.5375,19.7499,19.4313,19.7499,106890.0],["1987-02-06",19.9622,21.024,19.7499,20.4931,186840.0],["1987-02-09",20.9179,20.9179,20.4931,20.7055,133290.0],["1987-02-10",20.4931,20.5993,19.856,19.856,52080.0],["1987-02-11",19.856,20.1746,19.6437,20.1746,111690.0],["1987-02-12",20.3869,20.4931,20.0684,20.3869,165750.0],["1987-02-13",20.1746,20.3869,20.1746,20.3869,60870.0],["1987-02-17",20.3869,21.2364,20.2808,21.2364,195930.0],["1987-02-18",21.1302,21.4488,20.3869,21.1302,103170.0],["1987-02-19",21.2364,21.2364,20.9179,21.1302,78150.0],["1987-02-20",21.2364,21.3426,21.024,21.2364,129000.0],["1987-02-23",21.1302,21.1302,18.2633,20.8117,130170.0],["1987-02-24",20.9179,21.2364,20.9179,21.1302,128160.0],["1987-02-25",21.1302,21.555,21.1302,21.2364,131370.0],["1987-02-26",22.0859,22.6168,22.0859,22.6168,339000.0],["1987-02-27",22.723,23.0415,22.6168,22.723,122430.0],["1987-03-02",22.8291,23.0415,22.2982,22.6168,146520.0],["1987-03-03",22.8291,23.0415,22.6168,22.9353,83400.0],["1987-03-04",23.1477,24.4219,23.1477,23.7848,140640.0],["1987-03-05",24.6342,24.6342,24.2095,24.6342,153330.0],["1987-03-06",24.6342,24.7404,23.891,23.891,100110.0],["1987-03-09",23.7848,23.8909,23.36,23.7848,122760.0],["1987-03-10",23.5503,24.0831,23.5503,23.7635,52830.0],["1987-03-11",24.5094,24.7225,24.1897,24.2963,68880.0],["1987-03-12",24.4028,24.616,24.2963,24.5094,83580.0],["1987-03-13",24.7225,25.1488,24.5094,24.5094,133770.0],["1987-03-16",24.5094,25.1488,24.0831,24.2963,111150.0],["1987-03-17",24.0831,24.2963,24.0831,24.2963,40080.0],["1987-03-18",24.4028,24.5094,24.1897,24.4028,78450.0],["1987-03-19",24.2963,25.1488,24.2963,25.1488,64710.0],["1987-03-20",25.1488,25.3619,24.9356,25.3619,83010.0],["1987-03-23",25.2553,25.7881,25.1488,25.575,95340.0],["1987-03-24",25.7882,26.0013,25.575,25.8947,72960.0],["1987-03-25",25.8947,26.321,25.7882,26.321,67170.0],["1987-03-26",26.4275,27.4932,26.4275,27.28,108210.0],["1987-03-27",27.1735,27.1735,26.4275,26.7472,159210.0],["1987-03-30",23.87,25.575,23.7635,25.1488,123090.0],["1987-03-31",25.0422,25.575,24.5094,25.4685,149010.0],["1987-04-01",24.7225,25.4685,24.4028,25.1488,69870.0],["1987-04-02",25.1488,25.8947,25.1488,25.8947,54720.0],["1987-04-03",25.8947,26.2144,25.3619,26.0013,51990.0],["1987-04-06",26.0013,26.4275,26.0013,26.4275,55500.0],["1987-04-07",26.6407,27.4932,26.6407,27.0669,126570.0],["1987-04-08",27.28,27.28,26.2144,26.6407,72300.0],["1987-04-09",26.2144,26.321,24.9356,25.1488,99420.0],["1987-04-10",25.1488,25.1488,24.5094,24.7225,46860.0],["1987-04-13",24.5094,24.616,23.2306,23.4438,64740.0],["1987-04-14",22.8044,23.2307,22.4847,23.0175,130320.0],["1987-04-15",23.87,24.0831,23.2306,23.4438,111420.0],["1987-04-16",23.87,24.7225,23.6569,24.5094,70020.0],["1987-04-20",24.616,24.7225,23.6569,23.87,75540.0],["1987-04-21",23.87,24.5094,23.4438,24.5094,69990.0],["1987-04-22",24.5094,24.5094,23.3372,23.4438,64770.0],["1987-04-23",23.4438,23.87,22.5913,23.0175,63180.0],["1987-04-24",22.165,23.2306,22.165,22.911,105030.0],["1987-04-27",22.5913,24.7225,22.4847,23.9766,139410.0],["1987-04-28",23.3372,24.4028,23.3372,23.3372,90990.0],["1987-04-29",23.6569,23.9766,23.3372,23.7635,82620.0],["1987-04-30",23.4438,24.616,23.2306,24.2963,62520.0],["1987-05-01",24.0831,24.2963,23.87,23.87,19830.0],["1987-05-04",24.0832,24.7225,23.87,24.0832,38100.0],["1987-05-05",24.2963,24.7225,24.1897,24.616,63570.0],["1987-05-06",24.7225,24.7225,24.2963,24.2963,21570.0],["1987-05-07",24.616,25.2553,24.5094,24.8291,73110.0],["1987-05-08",25.0422,25.0422,24.2963,24.5094,27330.0],["1987-05-11",24.7225,25.3619,24.2963,24.2963,93510.0],["1987-05-12",23.9766,24.2963,23.87,24.1897,47910.0],["1987-05-13",24.2963,24.7225,24.1897,24.616,78120.0],["1987-05-14",24.616,24.616,23.9766,24.2963,38910.0],["1987-05-15",24.2963,24.2963,23.4438,23.5503,84420.0],["1987-05-18",23.3372,23.4438,22.6978,23.3372,47550.0],["1987-05-19",23.6569,24.0831,22.5913,22.6978,70620.0],["1987-05-20",22.4847,23.0175,22.165,22.3782,65220.0],["1987-05-21",22.3781,22.4847,21.6322,21.7388,82950.0],["1987-05-22",21.8453,21.9519,21.5257,21.9519,55200.0],["1987-05-26",22.5913,22.8044,22.3781,22.4847,41400.0],["1987-05-27",22.2716,22.6978,21.9519,22.5913,61560.0],["1987-05-28",22.8044,24.2963,22.5913,24.2963,65910.0],["1987-05-29",24.5094,24.7225,23.4438,23.6569,52590.0],["1987-06-01",23.6569,23.87,23.2307,23.6569,46860.0],["1987-06-02",23.2307,23.9766,23.2307,23.5503,41220.0],["1987-06-03",23.4438,24.2963,23.4438,23.9766,60180.0],["1987-06-04",23.87,24.0831,23.6569,23.87,31200.0],["1987-06-05",23.7635,24.0831,23.3372,23.87,81690.0],["1987-06-08",23.6569,23.9766,23.3372,23.6569,23790.0],["1987-06-09",23.8494,23.9564,23.6355,23.8494,36360.0],["1987-06-10",23.9563,24.8119,23.9563,24.3841,82800.0],["1987-06-11",24.4911,24.8119,24.3841,24.4911,26190.0],["1987-06-12",24.8119,25.1328,24.8119,25.0258,29190.0],["1987-06-15",25.0258,25.5606,24.9189,25.4536,52830.0],["1987-06-16",25.2397,25.5606,25.1328,25.4536,32430.0],["1987-06-17",25.2397,25.8814,25.2397,25.5606,103950.0],["1987-06-18",25.6675,25.6675,25.0258,25.2397,61110.0],["1987-06-19",25.2397,25.8814,25.0258,25.7745,114390.0],["1987-06-22",25.9884,26.0953,25.7745,25.9884,57360.0],["1987-06-23",25.8814,25.9884,25.0258,25.5606,62160.0],["1987-06-24",25.4536,25.6675,24.9189,24.9189,38640.0],["1987-06-25",25.0258,25.3467,24.2772,24.3841,62100.0],["1987-06-26",24.1702,24.1702,23.1008,23.7425,73530.0],["1987-06-29",23.8494,23.8494,22.673,22.9938,77280.0],["1987-06-30",23.1008,23.3147,22.673,22.8869,98850.0],["1987-07-01",22.673,22.8869,22.566,22.8869,35010.0],["1987-07-02",22.7799,23.4216,22.7799,23.3147,40920.0],["1987-07-06",23.5286,24.1703,23.5286,24.1703,64920.0],["1987-07-07",23.8494,24.3841,23.8494,24.3841,70290.0],["1987-07-08",24.1702,24.4911,23.4216,23.5286,133080.0],["1987-07-09",23.6355,23.8494,23.3147,23.7425,86550.0],["1987-07-10",23.7425,24.1703,23.7425,23.9564,54660.0],["1987-07-13",23.8494,24.2772,23.7425,24.1703,64170.0],["1987-07-14",24.0633,24.4911,24.0633,24.0633,35370.0],["1987-07-15",23.7425,24.0633,23.4216,23.6355,64320.0],["1987-07-16",23.5286,23.6355,22.8869,22.8869,101160.0],["1987-07-17",22.9938,23.3147,22.673,22.9938,104370.0],["1987-07-20",23.2077,23.3147,22.566,22.673,49050.0],["1987-07-21",22.4591,22.566,21.9243,22.1382,56160.0],["1987-07-22",22.2452,22.3521,22.0313,22.0313,112920.0],["1987-07-23",22.2452,22.3521,22.0313,22.1382,52650.0],["1987-07-24",22.1382,22.2452,21.6035,22.2452,237030.0],["1987-07-27",22.3521,22.673,22.0313,22.673,112380.0],["1987-07-28",22.7799,23.3147,22.4591,22.9938,66030.0],["1987-07-29",23.2077,23.5286,23.1008,23.4216,57870.0],["1987-07-30",23.3147,23.4216,22.673,22.7799,95970.0],["1987-07-31",22.2452,22.9938,22.2452,22.8869,122730.0],["1987-08-03",22.673,24.3841,22.3521,23.8494,99900.0],["1987-08-04",23.8494,24.2772,23.4216,23.8494,65850.0],["1987-08-05",23.8494,23.9564,23.7425,23.8494,70110.0],["1987-08-06",23.6355,23.9564,23.4216,23.7425,35430.0],["1987-08-07",23.7425,23.7425,23.4216,23.5286,56310.0],["1987-08-10",23.3147,23.8494,23.1008,23.5286,108030.0],["1987-08-11",24.4911,24.8119,23.4216,24.4911,199860.0],["1987-08-12",24.598,25.1328,24.1702,24.4911,127980.0],["1987-08-13",24.705,24.8119,24.4911,24.8119,63450.0],["1987-08-14",24.4911,24.8119,24.1703,24.5981,43740.0],["1987-08-17",24.705,25.2397,24.705,25.1328,54210.0],["1987-08-18",24.9189,25.1328,24.0633,24.3841,61320.0],["1987-08-19",24.3841,24.3841,23.5286,24.0633,63510.0],["1987-08-20",23.9564,24.8119,23.8494,24.705,101250.0],["1987-08-21",25.2397,25.7745,24.9189,25.2397,174150.0],["1987-08-24",25.3467,25.4536,24.598,24.8119,140610.0],["1987-08-25",25.1328,25.5606,25.1328,25.4536,60240.0],["1987-08-26",25.4536,25.6675,25.2397,25.3467,87840.0],["1987-08-27",25.3467,25.9884,25.2397,25.4536,134280.0],["1987-08-28",25.3467,25.5606,25.2397,25.2397,49890.0],["1987-08-31",25.0258,25.3467,24.9189,25.2397,58680.0],["1987-09-01",25.4536,25.7745,24.1702,24.3841,96390.0],["1987-09-02",24.3841,24.4911,23.2077,23.6355,61020.0],["1987-09-03",24.1702,24.2772,23.2077,23.8494,32730.0],["1987-09-04",23.7425,23.9564,23.3147,23.4216,32850.0],["1987-09-08",22.9708,23.4001,22.3267,22.9708,41910.0],["1987-09-09",22.9708,23.1855,22.8634,22.9708,39360.0],["1987-09-10",23.1855,23.6148,23.0781,23.4001,56880.0],["1987-09-11",23.5075,24.0442,23.2928,23.8295,97770.0],["1987-09-14",24.4736,24.6882,23.6148,24.2589,40740.0],["1987-09-15",24.3662,24.3662,23.4001,23.8295,29070.0],["1987-09-16",23.6148,24.0442,23.1855,23.5075,45870.0],["1987-09-17",23.4001,23.6148,22.9708,23.4001,44040.0],["1987-09-18",23.4001,23.8295,23.0781,23.2928,51450.0],["1987-09-21",23.4001,23.9368,22.2194,22.7561,32760.0],["1987-09-22",22.6488,23.2928,22.5414,23.1855,48240.0],["1987-09-23",23.2928,23.8295,23.2928,23.4001,45060.0],["1987-09-24",23.5075,23.5075,22.5414,22.7561,126630.0],["1987-09-25",22.7561,22.8634,22.3267,22.8634,193320.0],["1987-09-28",23.0781,23.5075,23.0781,23.0781,147060.0],["1987-09-29",22.9708,23.1855,22.3267,22.4341,38970.0],["1987-09-30",22.4341,23.2928,22.4341,23.1855,74370.0],["1987-10-01",23.4001,23.5075,23.0781,23.0781,54060.0],["1987-10-02",23.1855,23.1855,22.4341,22.9708,68610.0],["1987-10-05",23.0781,23.0781,22.5414,22.6488,72150.0],["1987-10-06",22.5414,22.7561,22.3267,22.3267,156360.0],["1987-10-07",22.3267,22.4341,21.6827,22.0047,110550.0],["1987-10-08",22.2194,22.2194,20.2873,20.6093,80970.0],["1987-10-09",21.0387,21.2533,20.6093,20.6093,55470.0],["1987-10-12",20.824,20.824,19.5359,19.9653,109800.0],["1987-10-13",20.502,20.6093,20.2873,20.502,73860.0],["1987-10-14",20.502,20.502,19.3212,19.7506,77850.0],["1987-10-15",19.7506,20.2873,19.4286,19.7506,286710.0],["1987-10-16",19.6432,19.7506,17.0671,18.7845,140310.0],["1987-10-19",15.457,18.0331,13.3102,17.9258,294180.0],["1987-10-20",17.1744,18.8919,13.7395,15.8863,319410.0],["1987-10-21",16.9597,17.3891,16.3157,16.7451,195840.0],["1987-10-22",16.101,16.5304,15.2423,15.2423,410580.0],["1987-10-23",14.8129,15.2423,14.5983,14.8129,143130.0],["1987-10-26",14.3836,14.3836,13.7395,13.8469,139710.0],["1987-10-27",14.7056,15.0276,13.6322,14.0616,123990.0],["1987-10-28",13.8469,14.0616,13.6322,13.9542,80250.0],["1987-10-29",14.1689,15.2423,14.1689,15.0276,46080.0],["1987-10-30",15.457,15.8863,15.1349,15.1349,135690.0],["1987-11-02",15.3496,16.2084,15.135,16.101,90840.0],["1987-11-03",15.9937,16.101,15.2423,15.9937,62670.0],["1987-11-04",15.457,15.9937,15.457,15.6717,78720.0],["1987-11-05",15.5643,16.9597,15.5643,16.423,88590.0],["1987-11-06",16.7451,16.8524,15.9937,16.101,110100.0],["1987-11-09",15.8863,16.101,15.1349,15.1349,46650.0],["1987-11-10",15.0276,15.135,14.2762,14.5983,66450.0],["1987-11-11",14.5983,14.9203,14.1689,14.1689,49200.0],["1987-11-12",15.0276,15.457,14.7056,14.8129,62310.0],["1987-11-13",15.0276,15.2423,14.8129,14.9203,52200.0],["1987-11-16",15.3496,15.3496,14.8129,14.9203,37920.0],["1987-11-17",14.9203,15.2423,14.8129,15.0276,54990.0],["1987-11-18",15.0276,15.2423,14.9203,15.1349,40050.0],["1987-11-19",15.135,15.457,14.8129,14.8129,61140.0],["1987-11-20",14.7056,14.9203,14.3836,14.8129,44250.0],["1987-11-23",14.8129,14.8129,14.3836,14.5983,45360.0],["1987-11-24",14.2762,14.5983,14.2762,14.4909,102870.0],["1987-11-25",14.5983,14.5983,14.3836,14.4909,35160.0],["1987-11-27",14.5983,14.5983,14.2762,14.3836,22650.0],["1987-11-30",13.9542,14.2762,13.7395,13.9542,252630.0],["1987-12-01",14.1689,14.3836,13.8469,14.0616,34950.0],["1987-12-02",14.0616,14.2762,13.9542,14.1689,38820.0],["1987-12-03",14.4909,14.4909,13.6322,13.7395,62520.0],["1987-12-04",13.7395,15.8863,12.8808,13.5249,66240.0],["1987-12-07",13.7395,14.0616,13.4175,13.6322,91890.0],["1987-12-08",13.6106,13.8266,13.5026,13.7186,130590.0],["1987-12-09",13.8266,14.0427,13.5026,13.8266,81660.0],["1987-12-10",13.5026,14.0427,13.3945,13.6106,152010.0],["1987-12-11",13.7186,13.7186,13.3946,13.7186,56400.0],["1987-12-14",13.7186,14.0427,13.6106,14.0427,117660.0],["1987-12-15",14.1507,14.5828,14.0427,14.5828,68070.0],["1987-12-16",14.6908,15.555,14.6908,15.555,76260.0],["1987-12-17",15.987,16.0951,15.555,15.663,77010.0],["1987-12-18",16.2031,16.7432,15.9871,16.7432,155310.0],["1987-12-21",16.5271,16.5271,15.555,15.879,130560.0],["1987-12-22",15.663,16.8512,15.663,16.4191,87210.0],["1987-12-23",16.7432,16.8512,16.5272,16.7432,132540.0],["1987-12-24",16.6352,16.7432,16.3111,16.3111,14670.0],["1987-12-28",16.2031,16.2031,15.555,15.663,49440.0],["1987-12-29",15.4469,15.879,15.4469,15.879,30270.0],["1987-12-30",16.2031,16.4191,15.555,15.555,40080.0],["1987-12-31",15.663,16.0951,15.3389,15.987,53370.0],["1988-01-04",16.2031,16.8512,16.0951,16.7432,116940.0],["1988-01-05",16.9592,17.2833,16.6352,16.6352,81330.0],["1988-01-06",16.7432,16.8512,16.4191,16.7432,65850.0],["1988-01-07",16.6352,16.7432,16.2031,16.6352,46650.0],["1988-01-08",16.7432,16.7432,15.555,15.771,39120.0],["1988-01-11",15.771,15.879,14.9068,15.879,63330.0],["1988-01-12",15.555,15.771,15.2309,15.555,35790.0],["1988-01-13",15.555,15.663,15.1229,15.4469,45900.0],["1988-01-14",15.771,15.771,14.9068,15.1229,45810.0],["1988-01-15",15.879,15.987,15.2309,15.3389,107790.0],["1988-01-18",15.987,16.2031,15.771,15.771,52080.0],["1988-01-19",15.9871,16.9592,15.663,16.8512,144540.0],["1988-01-20",16.9592,17.1753,15.771,16.2031,176130.0],["1988-01-21",16.3111,16.6352,16.2031,16.4191,99060.0],["1988-01-22",16.6352,16.7432,16.4191,16.7432,78570.0],["1988-01-25",16.9592,17.7154,16.8512,17.4993,108270.0],["1988-01-26",17.2833,17.3913,17.0673,17.1753,32880.0],["1988-01-27",17.4993,18.1475,17.3913,17.8234,160680.0],["1988-01-28",17.9314,18.3635,17.9314,18.3635,99690.0],["1988-01-29",18.5795,18.7956,18.3635,18.4715,65490.0],["1988-02-01",18.7956,18.7956,18.6876,18.6876,51270.0],["1988-02-02",18.6875,18.7956,18.3635,18.5795,77670.0],["1988-02-03",18.4715,18.6875,18.2555,18.3635,63540.0],["1988-02-04",18.2555,18.3635,17.8234,17.9314,43020.0],["1988-02-05",18.1475,18.2555,17.8234,17.8234,49050.0],["1988-02-08",17.8234,17.8234,17.3913,17.6074,24870.0],["1988-02-09",17.6074,17.6074,16.9592,17.4993,46410.0],["1988-02-10",17.6074,18.1475,17.6074,18.0394,58350.0],["1988-02-11",17.9314,18.2555,17.8234,18.0394,48510.0],["1988-02-12",18.0394,18.4715,17.9314,18.2555,50430.0],["1988-02-16",18.2555,18.2555,17.8234,18.0394,29790.0],["1988-02-17",18.2555,18.2555,18.0394,18.1475,48960.0],["1988-02-18",18.0394,18.6876,17.9314,18.4715,54210.0],["1988-02-19",18.2555,18.7956,18.2555,18.6876,34230.0],["1988-02-22",18.7956,18.9036,18.4715,18.7956,79650.0],["1988-02-23",18.9036,18.9036,18.3635,18.7956,40830.0],["1988-02-24",18.9036,19.4437,18.6876,19.0116,155190.0],["1988-02-25",19.1196,19.5517,18.6876,18.7956,69180.0],["1988-02-26",19.0116,19.9838,18.9036,19.3357,116430.0],["1988-02-29",19.4437,19.8758,19.1196,19.8758,66660.0],["1988-03-01",19.9838,20.4159,19.8758,19.8758,141300.0],["1988-03-02",19.6597,19.8758,19.5517,19.5517,84450.0],["1988-03-03",19.6597,19.7678,19.2277,19.3357,26730.0],["1988-03-04",19.3357,19.4437,19.1196,19.3357,37980.0],["1988-03-07",19.3357,19.4437,19.1196,19.2277,27600.0],["1988-03-08",19.3232,19.9745,19.3232,19.866,156720.0],["1988-03-09",19.9745,19.9745,19.5403,19.7574,32790.0],["1988-03-10",19.866,19.866,18.7804,18.9975,53760.0],["1988-03-11",18.889,19.2146,18.4547,18.889,30660.0],["1988-03-14",18.6719,18.7804,18.4547,18.5633,32520.0],["1988-03-15",18.6718,18.6718,18.4547,18.6718,28830.0],["1988-03-16",18.6718,19.3232,18.4547,19.2146,68460.0],["1988-03-17",19.7574,19.866,19.3232,19.6489,98130.0],["1988-03-18",19.7574,19.7574,18.5633,19.5403,77640.0],["1988-03-21",19.5403,19.5403,18.9975,18.9975,18210.0],["1988-03-22",19.1061,19.1061,18.889,18.889,15930.0],["1988-03-23",18.9975,18.9975,18.5633,18.6718,77610.0],["1988-03-24",18.4547,18.6719,17.912,17.912,74760.0],["1988-03-25",18.2376,18.6718,17.3691,17.8034,63840.0],["1988-03-28",17.8034,18.1291,17.6948,18.1291,63330.0],["1988-03-29",18.4547,18.7804,18.2376,18.5633,61140.0],["1988-03-30",18.7804,19.2146,18.4547,18.889,163920.0],["1988-03-31",18.9975,18.9975,18.7804,18.889,62580.0],["1988-04-04",18.889,19.1061,18.7804,18.7804,70950.0],["1988-04-05",18.889,19.2146,18.7804,19.2146,67050.0],["1988-04-06",19.3232,19.866,19.1061,19.7574,104730.0],["1988-04-07",19.866,20.1916,19.6488,19.9745,78780.0],["1988-04-08",19.866,20.843,19.866,20.5173,45180.0],["1988-04-11",20.7344,20.843,20.4088,20.843,98250.0],["1988-04-12",20.7344,20.9515,20.6259,20.843,65640.0],["1988-04-13",20.6259,20.7344,20.3002,20.3002,93390.0],["1988-04-14",19.7574,19.866,18.7804,18.889,60540.0],["1988-04-15",18.889,18.889,18.5633,18.6718,79170.0],["1988-04-18",18.889,18.889,18.5633,18.5633,25020.0],["1988-04-19",18.889,19.6489,18.6719,18.9975,51660.0],["1988-04-20",19.1061,19.4317,19.1061,19.1061,26250.0],["1988-04-21",19.3232,20.3002,19.3232,19.7574,112050.0],["1988-04-22",19.6489,20.4088,19.5403,20.4088,60540.0],["1988-04-25",20.4088,20.6259,19.866,19.866,40140.0],["1988-04-26",19.7574,20.3002,19.6488,19.9745,34320.0],["1988-04-27",19.9745,19.9745,19.5403,19.6489,37110.0],["1988-04-28",19.7574,19.7574,19.4317,19.5403,20700.0],["1988-04-29",19.5403,19.5403,18.889,18.9975,42300.0],["1988-05-02",19.5403,19.6489,19.1061,19.4317,43290.0],["1988-05-03",19.4317,19.6489,19.2146,19.4317,23040.0],["1988-05-04",19.4317,19.7574,19.1061,19.1061,45840.0],["1988-05-05",19.1061,19.1061,18.6718,18.889,60600.0],["1988-05-06",19.1061,19.2146,18.0205,18.2376,111120.0],["1988-05-09",17.9119,18.1291,17.8034,18.0205,45600.0],["1988-05-10",18.0205,18.2376,17.5863,17.912,92610.0],["1988-05-11",17.9119,17.9119,17.3692,17.6948,72000.0],["1988-05-12",17.6948,18.1291,17.6948,18.1291,23400.0],["1988-05-13",18.1291,18.4547,18.1291,18.2376,13500.0],["1988-05-16",18.2376,18.5633,18.1291,18.5633,10950.0],["1988-05-17",18.4547,18.889,18.1291,18.1291,26490.0],["1988-05-18",17.9119,18.3462,17.9119,18.2376,51660.0],["1988-05-19",18.0205,18.1291,17.6948,18.0205,36060.0],["1988-05-20",18.2376,18.5633,18.1291,18.5633,29730.0],["1988-05-23",18.5633,18.5633,18.1291,18.1291,17040.0],["1988-05-24",18.2376,18.4547,18.1291,18.4547,74010.0],["1988-05-25",18.4547,18.6718,18.1291,18.1291,49590.0],["1988-05-26",18.0205,18.2376,17.6948,17.6948,68040.0],["1988-05-27",17.8034,17.8034,17.5863,17.6948,7320.0],["1988-05-31",17.8034,18.5633,17.6948,18.2376,58830.0],["1988-06-01",18.3462,19.1061,18.3462,19.1061,51480.0],["1988-06-02",19.1061,19.2146,18.889,19.2146,25590.0],["1988-06-03",19.1061,19.4317,18.7804,19.1061,21030.0],["1988-06-06",18.9975,19.2146,18.7804,19.2146,18540.0],["1988-06-07",19.1061,19.1061,18.5633,18.6718,31260.0],["1988-06-08",18.6718,19.2146,18.4547,19.1061,48030.0],["1988-06-09",19.093,19.4203,19.093,19.3112,39660.0],["1988-06-10",19.4203,19.6385,19.2021,19.5294,41580.0],["1988-06-13",19.6385,19.9658,19.5294,19.7476,87480.0],["1988-06-14",19.9658,20.4022,19.9658,20.184,73530.0],["1988-06-15",20.184,20.184,19.7476,20.0749,26370.0],["1988-06-16",19.8567,19.8567,19.4203,19.4203,35670.0],["1988-06-17",18.5475,18.8748,18.5475,18.7657,192180.0],["1988-06-20",18.6566,19.3112,18.6566,19.093,24900.0],["1988-06-21",19.2021,19.6385,18.9839,19.6385,86340.0],["1988-06-22",20.0749,20.2931,19.8567,20.0749,63870.0],["1988-06-23",20.0749,20.7295,19.8567,19.9658,103890.0],["1988-06-24",19.8567,20.0749,19.6385,19.8567,32670.0],["1988-06-27",19.7476,19.7476,18.9839,18.9839,32520.0],["1988-06-28",18.9839,19.5294,18.9839,19.4203,50880.0],["1988-06-29",19.5294,19.5294,18.9839,19.093,32490.0],["1988-06-30",19.2021,19.3112,19.093,19.2021,35910.0],["1988-07-01",19.2021,19.5294,19.093,19.3112,35520.0],["1988-07-05",19.093,19.5294,18.6566,19.5294,27510.0],["1988-07-06",19.5294,19.5294,19.093,19.4203,65520.0],["1988-07-07",19.2021,19.2021,18.9839,19.093,42210.0],["1988-07-08",18.9839,19.3112,18.9839,19.3112,51930.0],["1988-07-11",19.2021,19.3112,19.093,19.093,45360.0],["1988-07-12",19.2021,19.2021,18.7657,18.7657,67650.0],["1988-07-13",18.8748,19.2021,18.8748,19.093,52680.0],["1988-07-14",19.093,19.2021,19.093,19.093,34410.0],["1988-07-15",19.2021,19.2021,18.9839,19.2021,45030.0],["1988-07-18",18.9839,19.4203,18.9839,19.4203,76770.0],["1988-07-19",19.4203,19.5294,18.9839,19.2021,49680.0],["1988-07-20",19.2021,19.4203,19.2021,19.3112,32820.0],["1988-07-21",19.3112,19.3112,19.093,19.3112,42000.0],["1988-07-22",19.093,19.2021,18.9839,18.9839,49560.0],["1988-07-25",18.8748,19.5294,18.8748,19.4203,37800.0],["1988-07-26",19.3112,19.4203,19.2021,19.4203,23460.0],["1988-07-27",19.2021,19.3112,18.8748,18.8748,14490.0],["1988-07-28",18.9839,19.8567,18.7657,19.7476,69030.0],["1988-07-29",19.9658,20.0749,19.6385,20.0749,94500.0],["1988-08-01",20.0749,20.0749,19.8567,19.9658,21600.0],["1988-08-02",19.7476,19.9658,19.6385,19.8567,87690.0],["1988-08-03",19.7476,19.9658,19.6385,19.6385,27240.0],["1988-08-04",19.7476,19.8567,19.3112,19.3112,30510.0],["1988-08-05",19.4203,19.4203,19.093,19.2021,29880.0],["1988-08-08",18.9839,19.3112,18.9839,18.9839,35790.0],["1988-08-09",18.9839,19.093,18.5475,18.9839,44010.0],["1988-08-10",18.9839,19.093,18.8748,19.093,38550.0],["1988-08-11",18.9839,19.2021,18.9839,18.9839,43590.0],["1988-08-12",18.9839,19.3112,18.9839,19.093,20790.0],["1988-08-15",18.9839,19.093,18.5475,18.5475,54360.0],["1988-08-16",18.5475,19.3112,18.5475,18.8748,32280.0],["1988-08-17",18.9839,18.9839,18.6566,18.6566,14970.0],["1988-08-18",18.6566,19.093,18.6566,18.8748,21930.0],["1988-08-19",18.9839,18.9839,18.8748,18.9839,19710.0],["1988-08-22",18.8748,18.8748,18.2202,18.3293,39870.0],["1988-08-23",18.3293,18.3293,17.6746,17.7838,21390.0],["1988-08-24",18.002,18.2202,17.8929,18.2202,26580.0],["1988-08-25",18.1111,18.2202,17.7838,18.1111,34650.0],["1988-08-26",18.1111,18.3293,17.7838,17.7838,16350.0],["1988-08-29",18.0019,19.2021,18.0019,18.7657,37590.0],["1988-08-30",18.8748,18.8748,18.5475,18.6566,29100.0],["1988-08-31",18.6566,18.7657,18.1111,18.4384,21840.0],["1988-09-01",18.1111,18.2202,17.8929,18.1111,53220.0],["1988-09-02",18.5475,19.3112,18.4384,19.093,49950.0],["1988-09-06",18.9839,19.093,18.6566,18.8748,47370.0],["1988-09-07",18.9839,19.093,18.6566,18.7657,40320.0],["1988-09-08",18.7525,18.9718,18.4235,18.5332,28290.0],["1988-09-09",18.4235,18.7525,18.0945,18.4235,37230.0],["1988-09-12",18.3139,18.5332,18.3139,18.5332,36570.0],["1988-09-13",18.4235,18.5332,18.2042,18.5332,16980.0],["1988-09-14",18.6429,18.6429,18.4235,18.4235,50460.0],["1988-09-15",18.5332,18.6429,18.4235,18.4235,31380.0],["1988-09-16",18.0945,18.7525,17.9849,18.7525,79020.0],["1988-09-19",18.7525,18.7525,18.4235,18.5332,14400.0],["1988-09-20",18.5332,18.7525,18.4235,18.5332,25440.0],["1988-09-21",18.6428,18.7525,18.6428,18.6428,31140.0],["1988-09-22",18.8622,18.9718,18.5332,18.6428,57240.0],["1988-09-23",18.5332,18.7525,18.4235,18.4235,30420.0],["1988-09-26",18.5332,18.5332,18.3139,18.5332,17370.0],["1988-09-27",18.6429,18.6429,18.4235,18.4235,46920.0],["1988-09-28",18.3139,18.7525,18.3139,18.7525,32640.0],["1988-09-29",18.6428,19.0815,18.5332,18.8622,26280.0],["1988-09-30",18.9718,19.7395,18.8622,19.7395,47670.0],["1988-10-03",19.7395,19.7395,19.1912,19.6298,46950.0],["1988-10-04",19.4105,19.4105,18.9718,18.9718,25890.0],["1988-10-05",19.4105,19.4105,19.0815,19.1912,41370.0],["1988-10-06",19.5202,19.6298,19.3008,19.6298,19950.0],["1988-10-07",19.8492,20.2878,19.5202,20.2878,90330.0],["1988-10-10",20.1782,20.1782,20.0685,20.0685,24900.0],["1988-10-11",19.9588,20.0685,19.7395,19.9588,17850.0],["1988-10-12",19.7395,19.7395,19.3008,19.4105,15240.0],["1988-10-13",19.4105,19.8492,19.4105,19.8492,38070.0],["1988-10-14",19.9588,19.9588,19.6298,19.6298,16920.0],["1988-10-17",19.6298,19.7395,19.6298,19.6298,24660.0],["1988-10-18",19.7395,19.8492,19.0815,19.5202,74010.0],["1988-10-19",19.6298,19.6298,18.2042,19.0815,127890.0],["1988-10-20",19.1912,19.4105,18.8622,19.4105,89250.0],["1988-10-21",19.3008,19.5202,19.1912,19.4105,38370.0],["1988-10-24",19.3009,19.5202,19.0815,19.1912,38160.0],["1988-10-25",19.3009,19.4105,19.0815,19.1912,13200.0],["1988-10-26",19.3008,19.3008,18.8622,19.0815,38460.0],["1988-10-27",18.8622,18.9719,18.4235,18.7525,43320.0],["1988-10-28",18.7525,18.8622,18.3139,18.7525,56250.0],["1988-10-31",18.7525,18.7525,18.4235,18.6428,28830.0],["1988-11-01",18.3139,18.6429,18.3139,18.5332,20820.0],["1988-11-02",18.4235,18.5332,18.2042,18.4235,50280.0],["1988-11-03",18.5332,18.5332,18.2042,18.2042,23430.0],["1988-11-04",18.0945,18.5332,18.0945,18.3139,56310.0],["1988-11-07",18.3139,18.3139,18.0945,18.0945,25980.0],["1988-11-08",18.2042,18.3139,18.0945,18.0945,22560.0],["1988-11-09",18.0945,18.2042,17.9849,17.9849,20640.0],["1988-11-10",18.2042,18.3139,18.0945,18.2042,64170.0],["1988-11-11",17.9849,17.9849,17.1076,17.4366,65130.0],["1988-11-14",17.4365,17.6559,17.3269,17.3269,33840.0],["1988-11-15",17.3269,17.5462,17.1076,17.5462,30870.0],["1988-11-16",17.4365,17.5462,17.2172,17.3269,41730.0],["1988-11-17",17.6559,17.7655,17.4366,17.6559,29970.0],["1988-11-18",17.5462,17.8752,17.4366,17.8752,42630.0],["1988-11-21",17.6559,17.6559,17.3269,17.5462,48270.0],["1988-11-22",17.4366,17.6559,17.3269,17.6559,39990.0],["1988-11-23",17.5462,17.8752,17.4366,17.8752,27600.0],["1988-11-25",17.6559,17.9849,17.4366,17.8752,26370.0],["1988-11-28",18.0945,18.0945,17.8752,18.0945,25530.0],["1988-11-29",18.3139,18.4235,18.2042,18.4235,40650.0],["1988-11-30",18.5332,18.8622,18.4235,18.6428,51630.0],["1988-12-01",18.5332,18.5332,18.0945,18.2042,15090.0],["1988-12-02",17.9849,18.3139,17.9849,18.2042,35610.0],["1988-12-05",18.4235,18.7525,18.4235,18.4235,26820.0],["1988-12-06",18.6429,18.9719,18.4235,18.7525,36780.0],["1988-12-07",18.7525,18.7525,18.3139,18.3139,30210.0],["1988-12-08",18.2042,18.5332,18.0945,18.4235,35100.0],["1988-12-09",18.1985,18.4191,18.0882,18.0882,19050.0],["1988-12-12",18.0882,18.5294,18.0882,18.1985,29610.0],["1988-12-13",18.1985,18.75,17.3162,18.6397,31230.0],["1988-12-14",18.5294,19.4118,18.5294,19.4118,47310.0],["1988-12-15",19.3015,19.3015,18.8603,18.9706,28200.0],["1988-12-16",19.6324,19.6324,18.8603,19.1912,98310.0],["1988-12-19",19.0809,19.1912,18.5294,19.0809,37710.0],["1988-12-20",19.3015,19.4118,19.0809,19.1912,44280.0],["1988-12-21",19.1912,19.4118,18.9706,19.3015,61260.0],["1988-12-22",19.3015,19.3015,18.9706,18.9706,70500.0],["1988-12-23",18.9706,19.0809,18.9706,18.9706,12270.0],["1988-12-27",18.75,19.4118,18.5294,18.9706,46710.0],["1988-12-28",19.1912,19.4118,18.9706,19.1912,22770.0],["1988-12-29",19.1912,19.3015,19.0809,19.3015,55740.0],["1988-12-30",19.1912,19.3015,18.75,19.0809,31530.0],["1989-01-03",18.9706,18.9706,18.5294,18.75,56820.0],["1989-01-04",18.9706,19.4118,18.75,19.4118,32910.0],["1989-01-05",19.4118,19.4118,19.0809,19.1912,26970.0],["1989-01-06",19.1912,19.3015,19.0809,19.1912,26310.0],["1989-01-09",19.1912,19.5221,19.0809,19.5221,56070.0],["1989-01-10",19.5221,19.5221,19.3015,19.4118,26610.0],["1989-01-11",19.4118,19.6324,18.6397,19.5221,41460.0],["1989-01-12",19.5221,20.0735,19.5221,19.6324,50910.0],["1989-01-13",19.5221,19.7426,19.4118,19.7426,28170.0],["1989-01-16",19.8529,20.0735,19.6323,19.7426,20610.0],["1989-01-17",19.7427,19.7427,19.4118,19.5221,11310.0],["1989-01-18",19.5221,19.8529,19.4118,19.7426,42240.0],["1989-01-19",19.8529,20.1838,19.8529,19.9632,48000.0],["1989-01-20",19.9632,19.9632,19.7427,19.9632,40680.0],["1989-01-23",19.9632,20.0735,19.6324,19.6324,64830.0],["1989-01-24",19.7426,19.8529,19.1912,19.6324,90630.0],["1989-01-25",19.6323,19.8529,19.4118,19.8529,46560.0],["1989-01-26",19.7426,19.9632,19.6323,19.7426,26460.0],["1989-01-27",19.9632,20.2941,19.8529,20.0735,59430.0],["1989-01-30",20.0735,20.2941,19.8529,19.9632,48900.0],["1989-01-31",19.8529,20.5147,19.8529,20.4044,53490.0],["1989-02-01",20.5147,20.7353,20.1838,20.1838,49260.0],["1989-02-02",19.9632,20.5147,19.8529,20.4044,63990.0],["1989-02-03",20.625,20.7353,20.4044,20.5147,25950.0],["1989-02-06",20.625,20.625,20.2941,20.4044,29010.0],["1989-02-07",20.4044,21.1765,20.4044,20.9559,62790.0],["1989-02-08",21.3971,21.5073,20.5147,20.625,61620.0],["1989-02-09",20.5147,21.0662,19.8529,20.7353,59160.0],["1989-02-10",20.8456,21.2868,20.7353,20.7353,87780.0],["1989-02-13",20.7353,21.397,20.7353,21.1765,100020.0],["1989-02-14",21.2868,21.397,21.0662,21.1765,44700.0],["1989-02-15",21.1765,21.2868,20.8456,21.0662,41640.0],["1989-02-16",21.1765,21.397,21.1765,21.1765,22140.0],["1989-02-17",21.1765,21.397,21.1765,21.1765,41730.0],["1989-02-21",21.2868,21.397,21.0662,21.1765,37860.0],["1989-02-22",21.0662,21.0662,20.5147,20.5147,32340.0],["1989-02-23",20.5147,20.5147,20.1838,20.4044,21600.0],["1989-02-24",20.1838,20.4044,20.0735,20.2941,41850.0],["1989-02-27",20.0735,20.4044,20.0735,20.4044,26700.0],["1989-02-28",20.625,20.9559,20.2941,20.2941,55380.0],["1989-03-01",20.4044,20.4044,19.8529,19.8529,48060.0],["1989-03-02",19.8529,20.1838,19.7427,20.1838,52620.0],["1989-03-03",20.0735,20.2941,19.9632,20.2941,49800.0],["1989-03-06",20.2941,20.4044,20.1838,20.2941,12540.0],["1989-03-07",20.4044,20.4044,20.0735,20.2941,25410.0],["1989-03-08",20.0735,20.7353,20.0735,20.7353,30570.0],["1989-03-09",20.7308,20.7308,20.5091,20.7308,21270.0],["1989-03-10",20.62,20.62,20.3983,20.5091,20130.0],["1989-03-13",20.5091,20.8417,20.5091,20.7308,30120.0],["1989-03-14",20.8417,20.8417,20.62,20.7308,15330.0],["1989-03-15",20.7309,21.2852,20.7309,21.1743,39150.0],["1989-03-16",21.2852,22.5046,21.1743,22.3938,71670.0],["1989-03-17",21.8395,22.3938,21.5069,21.6177,155730.0],["1989-03-20",21.5069,22.172,21.396,21.8395,66720.0],["1989-03-21",21.9503,22.0612,21.5069,21.7286,26130.0],["1989-03-22",21.7286,21.7286,21.0634,21.1743,19530.0],["1989-03-23",21.2851,21.7286,21.2851,21.2851,54060.0],["1989-03-27",21.396,21.5069,21.396,21.5069,14460.0],["1989-03-28",21.396,21.5069,21.0634,21.1743,26700.0],["1989-03-29",21.0634,21.396,21.0634,21.396,42210.0],["1989-03-30",21.396,21.7286,21.2852,21.7286,43170.0],["1989-03-31",21.7286,22.3938,21.6177,21.8395,72540.0],["1989-04-03",21.7286,22.172,21.7286,22.172,68550.0],["1989-04-04",22.172,22.172,21.6177,21.6177,44070.0],["1989-04-05",21.5069,21.7286,21.2852,21.396,45810.0],["1989-04-06",21.396,21.396,21.0634,21.1743,44070.0],["1989-04-07",21.1743,21.396,21.0634,21.1743,67410.0],["1989-04-10",21.2852,21.2852,20.9526,21.1743,36840.0],["1989-04-11",21.0634,21.1743,20.8417,21.1743,102120.0],["1989-04-12",21.1743,21.2851,20.9526,21.0634,47850.0],["1989-04-13",21.1743,21.1743,20.9526,20.9526,22350.0],["1989-04-14",21.2852,21.2852,20.9526,21.1743,72120.0],["1989-04-17",21.2851,21.2851,21.1743,21.2851,25560.0],["1989-04-18",21.2852,21.396,20.8417,20.8417,98040.0],["1989-04-19",20.9526,21.6177,20.9526,21.6177,66990.0],["1989-04-20",21.6177,21.7286,21.396,21.6177,51210.0],["1989-04-21",21.8395,22.0612,21.6177,21.7286,37170.0],["1989-04-24",21.8395,22.0612,21.7286,21.8395,18780.0],["1989-04-25",21.8395,21.8395,21.6177,21.7286,45150.0],["1989-04-26",21.8395,21.8395,21.6177,21.6177,18930.0],["1989-04-27",21.7286,21.9503,21.6177,21.8395,30660.0],["1989-04-28",21.8395,21.8395,21.5069,21.5069,43200.0],["1989-05-01",21.5069,21.7286,21.396,21.6177,43140.0],["1989-05-02",21.8395,21.9503,21.6177,21.6177,48840.0],["1989-05-03",21.6177,21.8395,21.5069,21.7286,64380.0],["1989-05-04",21.9503,22.0612,21.6177,21.6177,45030.0],["1989-05-05",21.8395,22.2829,21.5069,21.6177,151500.0],["1989-05-08",21.5069,21.5069,21.0634,21.1743,36780.0],["1989-05-09",21.2851,21.2851,20.9526,21.0634,36270.0],["1989-05-10",21.0634,21.1743,20.8417,20.9526,28800.0],["1989-05-11",20.9526,21.2852,20.9526,21.1743,33450.0],["1989-05-12",21.5069,21.8395,21.2852,21.8395,35850.0],["1989-05-15",21.8395,21.8395,21.2852,21.5069,35880.0],["1989-05-16",21.396,21.7286,21.396,21.7286,34350.0],["1989-05-17",21.6177,21.8395,21.5069,21.8395,26130.0],["1989-05-18",21.9503,21.9503,21.7286,21.7286,28710.0],["1989-05-19",21.9503,22.3938,21.8395,22.172,88560.0],["1989-05-22",22.3938,22.5046,22.0612,22.3938,80190.0],["1989-05-23",22.2829,22.5046,22.172,22.5046,41280.0],["1989-05-24",22.5046,22.8372,22.0612,22.8372,65340.0],["1989-05-25",22.6155,22.8372,22.3938,22.3938,12990.0],["1989-05-26",22.5046,22.7263,22.2829,22.7263,31440.0],["1989-05-30",22.8372,22.9481,22.3938,22.3938,61200.0],["1989-05-31",22.3938,22.8372,21.9503,22.5046,43740.0],["1989-06-01",22.5046,22.8372,22.5046,22.6155,31560.0],["1989-06-02",22.8372,23.2806,22.6155,22.8372,49230.0],["1989-06-05",22.8372,22.9481,22.172,22.2829,50040.0],["1989-06-06",22.2829,22.5046,22.0612,22.2829,39330.0],["1989-06-07",22.2829,22.8372,22.2829,22.8372,37530.0],["1989-06-08",22.9481,23.0589,22.6155,22.8372,28980.0],["1989-06-09",22.8327,23.0555,22.7214,23.0555,23130.0],["1989-06-12",22.9441,23.0555,22.8327,22.9441,30990.0],["1989-06-13",22.7214,23.1669,22.7214,23.0555,39810.0],["1989-06-14",23.0555,23.1669,22.9441,23.0555,24030.0],["1989-06-15",23.0555,23.1669,22.8327,23.0555,23610.0],["1989-06-16",22.4986,23.0555,22.4986,23.0555,129090.0],["1989-06-19",23.0555,23.0555,22.9441,23.0555,13860.0],["1989-06-20",23.1669,23.1669,23.0555,23.1669,17010.0],["1989-06-21",22.9441,23.0555,22.7213,22.7213,50820.0],["1989-06-22",22.7214,23.1669,22.7214,23.1669,57990.0],["1989-06-23",23.1669,23.1669,22.9441,23.1669,50220.0],["1989-06-26",23.0555,23.1669,22.9441,22.9441,17130.0],["1989-06-27",23.0555,23.2783,22.9441,23.2783,45420.0],["1989-06-28",23.3896,23.3896,23.0555,23.1669,65880.0],["1989-06-29",23.1669,23.1669,22.8327,23.0555,38970.0],["1989-06-30",23.0555,23.3896,22.4986,23.3896,71460.0],["1989-07-03",23.3896,23.3896,22.9441,22.9441,53610.0],["1989-07-05",22.8327,22.9441,22.61,22.8327,71430.0],["1989-07-06",22.7214,22.7214,22.3872,22.4986,61230.0],["1989-07-07",22.3872,22.61,22.3872,22.61,41130.0],["1989-07-10",22.4986,22.61,22.3872,22.4986,30120.0],["1989-07-11",22.3872,22.61,21.3848,21.7189,208470.0],["1989-07-12",21.7189,21.7189,21.162,21.7189,106350.0],["1989-07-13",21.719,22.1645,21.719,22.0531,92910.0],["1989-07-14",21.9417,22.2759,21.8303,22.2759,56220.0],["1989-07-17",22.1645,22.2758,21.7189,21.9417,23160.0],["1989-07-18",21.719,21.8303,21.2734,21.2734,29580.0],["1989-07-19",21.0507,21.2734,20.9393,21.2734,103770.0],["1989-07-20",21.3848,21.4962,21.0507,21.0507,65760.0],["1989-07-21",21.1621,21.4962,21.0507,21.4962,98070.0],["1989-07-24",21.3848,21.4962,21.1621,21.2734,112350.0],["1989-07-25",20.3824,20.8279,20.3824,20.6052,104430.0],["1989-07-26",20.4938,21.0507,20.4938,21.0507,26760.0],["1989-07-27",20.9393,21.8303,20.9393,21.8303,30990.0],["1989-07-28",21.8303,22.0531,21.1621,21.9417,38010.0],["1989-07-31",21.9417,22.0531,21.719,22.0531,46290.0],["1989-08-01",22.1645,22.4986,21.9417,22.3872,96090.0],["1989-08-02",22.2759,22.3872,22.0531,22.1645,33990.0],["1989-08-03",22.2759,22.3872,22.1645,22.2759,15930.0],["1989-08-04",22.0531,23.1669,22.0531,23.0555,127860.0],["1989-08-07",23.0555,24.392,23.0555,24.2807,100800.0],["1989-08-08",24.2807,25.84,24.2807,24.3921,100560.0],["1989-08-09",24.392,24.6148,23.6124,23.6124,49560.0],["1989-08-10",23.6124,24.8376,23.3896,24.7262,40170.0],["1989-08-11",24.9489,25.1717,24.8376,24.8376,84450.0],["1989-08-14",24.8376,25.0603,24.7262,24.9489,65190.0],["1989-08-15",25.0603,25.2831,24.9489,24.9489,53610.0],["1989-08-16",24.949,24.949,24.3921,24.6148,38700.0],["1989-08-17",24.6148,24.6148,24.0579,24.0579,23520.0],["1989-08-18",23.9465,24.392,23.9465,24.2807,24600.0],["1989-08-21",24.1693,24.2807,23.1669,23.501,32910.0],["1989-08-22",23.3896,23.8352,23.2783,23.8352,24690.0],["1989-08-23",23.9465,24.5034,23.8351,24.5034,81360.0],["1989-08-24",24.5034,25.7286,24.5034,25.7286,132150.0],["1989-08-25",25.3945,25.5058,24.9489,25.1717,28020.0],["1989-08-28",24.949,25.0603,24.6148,25.0603,22320.0],["1989-08-29",25.0603,25.2831,24.2807,24.7262,26730.0],["1989-08-30",24.7262,24.8376,24.1693,24.5034,32460.0],["1989-08-31",24.3921,24.5034,24.1693,24.3921,24000.0],["1989-09-01",24.392,24.6148,24.1693,24.2807,36300.0],["1989-09-05",24.2807,24.2807,23.8352,23.9465,26730.0],["1989-09-06",23.8352,23.8352,23.3896,23.501,32760.0],["1989-09-07",23.7238,23.8351,23.2783,23.2783,29160.0],["1989-09-08",23.2783,23.7238,23.1669,23.6124,18510.0],["1989-09-11",23.8317,23.8317,22.8247,23.1604,23400.0],["1989-09-12",23.9436,24.503,23.9436,24.1674,76860.0],["1989-09-13",24.1674,24.2792,23.8317,23.9436,38700.0],["1989-09-14",24.0555,24.0555,23.496,23.496,26070.0],["1989-09-15",23.496,23.6079,22.9366,23.3842,67710.0],["1989-09-18",23.2723,23.496,23.0485,23.0485,41520.0],["1989-09-19",23.0485,23.2723,22.8247,23.1604,37800.0],["1989-09-20",23.2723,23.2723,22.9366,23.1604,29190.0],["1989-09-21",23.2723,23.7198,23.0485,23.1604,31860.0],["1989-09-22",23.0485,23.496,23.0485,23.1604,11340.0],["1989-09-25",23.0485,23.1604,22.7128,22.7128,42690.0],["1989-09-26",22.8247,23.2723,22.3772,22.3772,34560.0],["1989-09-27",22.3772,22.601,22.1534,22.4891,41970.0],["1989-09-28",22.7128,22.8247,22.489,22.8247,27810.0],["1989-09-29",23.0485,23.1604,22.8247,23.1604,33540.0],["1989-10-02",23.1604,23.2723,22.9366,23.1604,22410.0],["1989-10-03",23.1604,23.2723,22.9366,23.2723,49920.0],["1989-10-04",23.2723,23.2723,22.8247,22.9366,18810.0],["1989-10-05",23.0485,23.1604,22.9366,23.1604,27990.0],["1989-10-06",23.3842,23.7198,22.9366,23.7198,41490.0],["1989-10-09",23.7198,23.9436,23.6079,23.8317,19920.0],["1989-10-10",23.9436,23.9436,23.7198,23.7198,34650.0],["1989-10-11",23.7198,23.8317,23.6079,23.7198,23430.0],["1989-10-12",23.9436,24.3911,23.8317,24.0555,94620.0],["1989-10-13",23.9436,24.0555,23.3842,23.496,58320.0],["1989-10-16",22.8247,23.0485,21.7059,23.0485,119970.0],["1989-10-17",23.0485,23.1604,22.3772,23.1604,82080.0],["1989-10-18",22.9366,22.9366,22.2653,22.6009,63780.0],["1989-10-19",22.8247,23.0485,22.7128,22.7128,55410.0],["1989-10-20",22.8247,23.2723,22.8247,23.0485,40410.0],["1989-10-23",23.1604,23.1604,22.7128,22.8247,32400.0],["1989-10-24",22.6009,22.8247,21.2583,22.6009,49530.0],["1989-10-25",22.6009,22.6009,22.0415,22.2653,21330.0],["1989-10-26",22.2653,22.601,21.4821,22.4891,31260.0],["1989-10-27",22.3772,22.8247,22.3772,22.7128,79860.0],["1989-10-30",22.601,22.9366,22.3772,22.3772,46800.0],["1989-10-31",22.4891,23.2723,22.4891,23.2723,85140.0],["1989-11-01",23.1604,23.496,22.7128,23.3842,19080.0],["1989-11-02",23.2723,23.3842,22.8247,23.0485,42330.0],["1989-11-03",22.9366,23.1604,22.8247,22.9366,37260.0],["1989-11-06",22.8247,22.8247,22.6009,22.6009,20250.0],["1989-11-07",22.8247,23.0485,22.601,22.9366,18630.0],["1989-11-08",23.0485,23.1604,22.8247,22.9366,41610.0],["1989-11-09",22.8247,23.0485,22.7128,22.8247,17940.0],["1989-11-10",22.8247,23.1604,22.8247,23.1604,29550.0],["1989-11-13",23.2723,23.2723,22.8247,23.1604,12690.0],["1989-11-14",23.2723,23.3842,23.0485,23.0485,14130.0],["1989-11-15",23.2723,23.6079,23.1604,23.6079,59850.0],["1989-11-16",23.7198,23.7198,23.3842,23.496,27690.0],["1989-11-17",23.3842,23.496,22.9366,22.9366,23700.0],["1989-11-20",23.0485,23.1604,22.4891,22.4891,16320.0],["1989-11-21",22.4891,22.4891,21.9296,21.9296,33300.0],["1989-11-22",21.7059,22.0415,21.7059,21.9296,77790.0],["1989-11-24",22.1534,22.8247,22.1534,22.7128,11190.0],["1989-11-27",22.8247,22.8247,22.6009,22.8247,14790.0],["1989-11-28",22.8247,22.8247,22.7128,22.8247,54990.0],["1989-11-29",22.8247,23.0485,22.7128,23.0485,29160.0],["1989-11-30",23.0485,23.6079,22.9366,23.496,36810.0],["1989-12-01",23.6079,23.9436,23.496,23.7198,43680.0],["1989-12-04",23.7198,24.1674,23.6079,24.1674,27300.0],["1989-12-05",24.1673,24.3911,24.1673,24.3911,52020.0],["1989-12-06",24.2792,24.6149,24.2792,24.503,42780.0],["1989-12-07",24.503,25.6219,24.503,25.3981,148950.0],["1989-12-08",25.6219,25.7338,24.6149,24.8387,300540.0],["1989-12-11",24.2676,25.6952,24.0297,24.2676,371310.0],["1989-12-12",24.2677,24.2677,24.0297,24.1487,404850.0],["1989-12-13",24.3866,24.5056,24.1487,24.1487,33750.0],["1989-12-14",24.2677,24.3866,23.6729,24.3866,26670.0],["1989-12-15",25.2193,25.5762,24.6245,25.5762,82860.0],["1989-12-18",25.5762,25.6952,24.6245,25.1004,57690.0],["1989-12-19",25.1004,25.3383,24.7435,25.1004,28260.0],["1989-12-20",25.2193,25.2193,24.1487,24.2676,25740.0],["1989-12-21",24.5056,24.7435,24.0297,24.2676,32400.0],["1989-12-22",24.3866,24.8625,24.3866,24.8625,51120.0],["1989-12-26",24.9814,24.9814,24.5056,24.6245,19200.0],["1989-12-27",24.7435,26.0521,24.7435,26.0521,43620.0],["1989-12-28",26.29,26.29,25.8141,25.9331,25440.0],["1989-12-29",26.052,26.5279,25.9331,26.171,51210.0],["1990-01-02",26.171,27.4796,26.052,27.2416,82260.0],["1990-01-03",27.4796,27.4796,27.1227,27.3606,62010.0],["1990-01-04",27.2416,27.3606,26.8848,27.2416,58890.0],["1990-01-05",27.0037,27.1227,26.6468,26.7658,53790.0],["1990-01-08",26.5279,26.7658,26.29,26.7658,48120.0],["1990-01-09",26.7658,27.2416,26.052,26.171,40440.0],["1990-01-10",25.9331,26.052,25.4573,25.8141,25080.0],["1990-01-11",25.8141,26.052,25.5762,25.5762,25500.0],["1990-01-12",25.4573,25.4573,24.5056,24.6245,24960.0],["1990-01-15",24.3866,24.3866,23.7918,24.3866,32760.0],["1990-01-16",24.1487,24.7435,24.0297,24.5056,53430.0],["1990-01-17",24.6245,25.2193,24.1487,24.3866,77040.0],["1990-01-18",24.2677,24.6245,23.7918,24.6245,26130.0],["1990-01-19",24.5056,24.5056,23.9108,24.0297,69630.0],["1990-01-22",24.1487,24.3866,23.9108,23.9108,42030.0],["1990-01-23",24.1487,24.8625,23.9108,24.3866,33840.0],["1990-01-24",24.3866,24.6245,23.7918,24.3866,20940.0],["1990-01-25",24.5056,24.5056,23.9108,23.9108,23190.0],["1990-01-26",23.9108,24.6245,23.9108,24.6245,55590.0],["1990-01-29",24.5056,24.7435,24.0297,24.5056,67050.0],["1990-01-30",24.2677,24.3866,23.7918,24.1487,38370.0],["1990-01-31",24.3866,24.7435,24.3866,24.7435,44460.0],["1990-02-01",24.5056,24.6245,24.1487,24.1487,14880.0],["1990-02-02",24.2677,24.9814,24.1487,24.6245,40800.0],["1990-02-05",24.3866,24.7435,24.2677,24.6245,42960.0],["1990-02-06",24.6245,24.7435,24.5056,24.7435,28320.0],["1990-02-07",24.5056,24.6245,24.3866,24.6245,30090.0],["1990-02-08",24.5056,24.6245,24.0297,24.0297,29190.0],["1990-02-09",24.2677,24.5056,24.0297,24.3866,14610.0],["1990-02-12",24.3866,24.5056,24.0297,24.0297,16410.0],["1990-02-13",24.0297,24.0297,23.435,23.5539,26670.0],["1990-02-14",23.7918,24.2677,23.6729,24.1487,46080.0],["1990-02-15",24.2677,24.6245,24.1487,24.5056,26550.0],["1990-02-16",24.3866,24.6245,24.1487,24.2676,28560.0],["1990-02-20",23.9108,24.1487,23.5539,24.1487,19500.0],["1990-02-21",23.7918,24.0297,23.6729,23.6729,33180.0],["1990-02-22",23.6729,23.7918,22.9591,23.0781,59460.0],["1990-02-23",23.0781,23.7918,22.6022,23.4349,23430.0],["1990-02-26",23.197,24.3866,23.197,24.3866,21180.0],["1990-02-27",24.6245,24.8625,24.3866,24.3866,34920.0],["1990-02-28",24.5056,24.7435,24.3866,24.6245,15630.0],["1990-03-01",24.6245,24.8625,24.5056,24.7435,29160.0],["1990-03-02",24.8625,25.1004,24.7435,24.8625,33060.0],["1990-03-05",24.7435,24.9814,24.5056,24.7435,27600.0],["1990-03-06",24.5056,24.7435,24.3866,24.7435,33750.0],["1990-03-07",24.8625,24.9814,24.7435,24.8625,17910.0],["1990-03-08",24.9814,25.9331,24.9814,25.8141,33960.0],["1990-03-09",25.4792,25.9577,24.5222,24.7615,42990.0],["1990-03-12",24.5222,24.8811,24.5222,24.8811,16170.0],["1990-03-13",24.6419,24.8811,24.283,24.5222,26520.0],["1990-03-14",24.5222,24.6418,24.283,24.4026,9180.0],["1990-03-15",24.4026,24.7615,24.1634,24.5222,22470.0],["1990-03-16",24.8811,25.0007,24.5222,24.6418,55200.0],["1990-03-19",24.7615,24.7615,24.1634,24.1634,15960.0],["1990-03-20",24.0437,24.4026,23.9241,24.283,83640.0],["1990-03-21",24.0437,24.4026,24.0437,24.1634,18210.0],["1990-03-22",24.0437,24.1634,23.4456,23.6849,32550.0],["1990-03-23",23.8045,24.0438,23.8045,24.0438,16800.0],["1990-03-26",23.8045,24.1634,23.8045,23.8045,19890.0],["1990-03-27",23.8045,24.283,23.6849,24.283,30630.0],["1990-03-28",24.4026,24.5222,24.1634,24.283,57390.0],["1990-03-29",24.1634,24.1634,23.8045,23.9241,30360.0],["1990-03-30",24.0438,24.1634,23.8045,24.0438,21750.0],["1990-04-02",23.9241,24.0438,23.6849,23.8045,39540.0],["1990-04-03",23.8045,24.1634,23.8045,24.0438,56610.0],["1990-04-04",23.9241,24.0437,23.5653,23.6849,65250.0],["1990-04-05",23.5653,23.6849,23.2064,23.2064,26910.0],["1990-04-06",23.2064,23.5653,23.2064,23.5653,51900.0],["1990-04-09",23.4456,23.8045,23.4456,23.8045,35700.0],["1990-04-10",23.6849,23.9241,23.5653,23.8045,26730.0],["1990-04-11",23.4456,23.8045,23.4456,23.5653,22740.0],["1990-04-12",23.5653,23.9241,23.5653,23.5653,21150.0],["1990-04-16",23.8045,24.1634,23.6849,24.0438,41040.0],["1990-04-17",24.0437,24.0437,23.8045,23.9241,23850.0],["1990-04-18",24.0437,24.1634,23.6849,23.6849,31560.0],["1990-04-19",23.6849,23.8045,23.326,23.4456,51060.0],["1990-04-20",23.5653,23.5653,22.8475,22.9672,35250.0],["1990-04-23",22.9672,23.8045,22.9672,23.6849,23610.0],["1990-04-24",23.9241,24.283,23.8045,23.9241,63990.0],["1990-04-25",23.9241,24.1634,23.9241,24.0438,31980.0],["1990-04-26",24.0437,24.1634,23.8045,23.9241,91140.0],["1990-04-27",24.0437,24.0437,23.8045,23.9241,33510.0],["1990-04-30",23.8045,24.1634,23.8045,24.1634,24900.0],["1990-05-01",24.283,24.4026,24.0437,24.4026,24870.0],["1990-05-02",24.4026,24.4026,24.1634,24.4026,12690.0],["1990-05-03",24.4026,24.4026,24.0437,24.1634,32010.0],["1990-05-04",24.4026,24.4026,24.0437,24.283,46080.0],["1990-05-07",24.283,24.7615,24.283,24.6418,25860.0],["1990-05-08",24.7615,26.6754,24.6418,26.6754,173400.0],["1990-05-09",26.4361,26.4361,25.9577,26.3165,117690.0],["1990-05-10",26.3165,26.5558,25.4792,25.7184,64440.0],["1990-05-11",25.9577,26.4361,25.838,26.3165,51720.0],["1990-05-14",25.9577,26.6754,25.9577,26.0773,65460.0],["1990-05-15",25.8381,26.1969,25.7184,26.0773,28530.0],["1990-05-16",26.3165,26.4362,25.7184,25.8381,27480.0],["1990-05-17",25.838,26.795,25.838,26.6754,66210.0],["1990-05-18",26.5558,26.6754,26.3165,26.6754,31770.0],["1990-05-21",26.795,27.752,26.6754,27.752,65670.0],["1990-05-22",27.752,27.752,27.5128,27.6324,74130.0],["1990-05-23",27.752,27.752,27.2735,27.2735,45900.0],["1990-05-24",27.2735,28.3501,27.2735,27.9912,74490.0],["1990-05-25",27.9912,28.7089,27.8716,28.7089,49890.0],["1990-05-29",28.4697,28.7089,28.2305,28.4697,74190.0],["1990-05-30",28.2305,28.7089,28.2305,28.5893,62550.0],["1990-05-31",28.5893,28.8286,28.2305,28.5893,76680.0],["1990-06-01",28.4697,28.7089,28.3501,28.5893,61560.0],["1990-06-04",28.5893,28.5893,28.2305,28.3501,60150.0],["1990-06-05",28.4697,28.5893,28.3501,28.5893,53430.0],["1990-06-06",28.5893,29.4267,28.4697,29.1874,59190.0],["1990-06-07",29.4267,29.9052,29.3071,29.7855,79830.0],["1990-06-08",29.6659,29.6659,28.5893,28.8286,49770.0],["1990-06-11",28.492,29.093,28.492,28.8526,71910.0],["1990-06-12",28.6122,29.3335,28.3717,29.2133,90750.0],["1990-06-13",29.0931,29.0931,28.7324,28.7324,126420.0],["1990-06-14",29.0931,29.9346,29.0931,29.8144,96990.0],["1990-06-15",29.5739,30.0548,29.4537,30.0548,94290.0],["1990-06-18",29.8144,30.0548,28.8526,28.8526,58350.0],["1990-06-19",28.8526,29.4537,28.7324,29.2133,32760.0],["1990-06-20",29.0931,29.2133,27.8909,28.7324,58170.0],["1990-06-21",28.7324,29.2133,28.7324,29.2133,53610.0],["1990-06-22",29.093,29.4537,27.8909,28.1313,74130.0],["1990-06-25",28.3717,28.492,27.5302,27.8909,58620.0],["1990-06-26",28.1313,28.492,27.7706,27.7706,31920.0],["1990-06-27",27.6504,27.7706,27.41,27.7706,47280.0],["1990-06-28",27.6504,28.0111,27.6504,27.8909,24570.0],["1990-06-29",28.1313,28.7324,28.0111,28.492,48930.0],["1990-07-02",28.6122,29.6941,28.492,29.3335,65850.0],["1990-07-03",29.2133,29.3335,28.3717,28.492,167430.0],["1990-07-05",28.2515,28.2515,27.41,28.0111,40800.0],["1990-07-06",27.41,27.8908,27.41,27.41,39360.0],["1990-07-09",27.5302,27.5302,27.0493,27.1695,56880.0],["1990-07-10",27.2898,29.2133,27.0493,29.0931,75900.0],["1990-07-11",28.9728,29.8144,28.8526,29.3335,65070.0],["1990-07-12",29.4537,30.0548,28.8526,30.0548,97710.0],["1990-07-13",30.5357,31.3772,30.2953,30.8964,129600.0],["1990-07-16",30.6559,31.257,30.4155,31.257,54420.0],["1990-07-17",31.1368,31.7379,30.4155,30.8964,108060.0],["1990-07-18",30.6559,30.6559,29.6942,30.0548,57030.0],["1990-07-19",29.8144,30.5357,29.6942,30.5357,91620.0],["1990-07-20",30.175,30.2952,28.6122,29.0931,71520.0],["1990-07-23",28.3717,28.8526,27.41,28.7324,76800.0],["1990-07-24",28.7324,29.3335,28.2515,28.7324,84900.0],["1990-07-25",28.6122,30.0548,28.3718,30.0548,78840.0],["1990-07-26",29.5739,31.257,29.3335,30.2953,119460.0],["1990-07-27",30.0548,30.4155,29.5739,30.0548,68760.0],["1990-07-30",29.8144,30.2952,29.5739,30.175,74010.0],["1990-07-31",30.175,30.175,29.8144,29.9346,59340.0],["1990-08-01",30.4155,30.6559,30.0548,30.0548,66390.0],["1990-08-02",29.5739,29.8144,28.7324,29.3335,52950.0],["1990-08-03",28.7324,28.7324,27.41,27.7706,83100.0],["1990-08-06",26.328,27.1695,25.7269,26.8089,90810.0],["1990-08-07",27.5302,27.8909,26.328,27.2898,90600.0],["1990-08-08",27.5302,28.9728,27.5302,28.8526,106590.0],["1990-08-09",28.8526,29.6941,28.7324,28.8526,55440.0],["1990-08-10",28.8526,29.3335,28.1313,28.6122,76530.0],["1990-08-13",28.3717,29.093,27.41,28.8526,51150.0],["1990-08-14",28.6122,28.8526,28.492,28.7324,23850.0],["1990-08-15",28.7324,29.3335,28.7324,29.2133,34290.0],["1990-08-16",29.4537,29.5739,28.9728,29.0931,48360.0],["1990-08-17",28.492,28.8526,27.8909,28.3717,56310.0],["1990-08-20",28.3717,28.7324,28.0111,28.6122,36690.0],["1990-08-21",28.2515,28.3717,27.5302,27.7706,49890.0],["1990-08-22",27.7706,27.8909,26.0876,26.0876,110010.0],["1990-08-23",25.6067,25.6067,24.5247,24.7652,72120.0],["1990-08-24",25.246,25.4865,24.7652,25.0056,49320.0],["1990-08-27",25.6067,27.41,25.6067,26.9291,57210.0],["1990-08-28",27.1695,27.6504,26.9291,27.2898,51750.0],["1990-08-29",27.41,27.5302,27.0493,27.1695,18930.0],["1990-08-30",27.0493,27.0493,25.7269,26.9291,27990.0],["1990-08-31",25.8471,26.4482,25.4865,26.4482,28260.0],["1990-09-04",25.9673,25.9673,25.0056,25.7269,41520.0],["1990-09-05",25.4865,25.6067,25.1258,25.3663,23400.0],["1990-09-06",25.246,25.6067,25.1258,25.3663,29670.0],["1990-09-07",25.4865,26.4482,25.3662,26.2078,25590.0],["1990-09-10",26.8364,27.0782,25.8693,26.1111,46020.0],["1990-09-11",26.1111,26.5946,26.1111,26.4737,21240.0],["1990-09-12",26.4737,26.5946,26.232,26.5946,21870.0],["1990-09-13",26.4737,26.5946,26.1111,26.3529,32610.0],["1990-09-14",26.232,26.9573,26.1111,26.9573,31290.0],["1990-09-17",26.7155,26.9573,26.7155,26.9573,17670.0],["1990-09-18",26.9573,27.0782,26.1111,27.0782,39000.0],["1990-09-19",27.199,27.3199,26.9573,27.0782,27240.0],["1990-09-20",27.0782,27.0782,25.8693,26.5946,33390.0],["1990-09-21",26.3528,26.3528,25.5066,25.6275,71100.0],["1990-09-24",25.5067,25.5067,24.6605,25.0231,55770.0],["1990-09-25",25.3858,26.232,25.144,25.8693,66210.0],["1990-09-26",25.9902,25.9902,24.9022,25.0231,82890.0],["1990-09-27",25.7484,25.8693,24.4187,25.0231,109920.0],["1990-09-28",24.7813,24.7813,23.6934,23.8143,78270.0],["1990-10-01",24.1769,24.6605,24.0561,24.6605,89160.0],["1990-10-02",24.9022,25.3858,24.7814,25.144,102210.0],["1990-10-03",25.144,25.144,24.056,24.1769,102960.0],["1990-10-04",24.1769,24.1769,23.4516,23.5725,97410.0],["1990-10-05",22.9681,24.2978,22.6054,23.5725,55620.0],["1990-10-08",23.5725,24.056,22.9681,22.9681,37530.0],["1990-10-09",22.9681,22.9681,22.001,22.2428,76290.0],["1990-10-10",22.2428,22.2428,20.9131,21.1548,56670.0],["1990-10-11",21.5175,21.6383,20.7922,21.0339,60030.0],["1990-10-12",21.1548,21.8801,20.913,21.8801,87300.0],["1990-10-15",22.1219,22.8472,21.6384,22.3637,60780.0],["1990-10-16",22.4845,22.8472,22.001,22.4845,43050.0],["1990-10-17",22.1219,22.4845,21.8801,22.001,80280.0],["1990-10-18",22.001,22.6054,22.001,22.6054,47820.0],["1990-10-19",23.089,23.5725,22.9681,23.4516,37800.0],["1990-10-22",23.3307,24.056,23.3307,23.9352,45240.0],["1990-10-23",24.1769,24.2978,23.9352,23.9352,36240.0],["1990-10-24",24.1769,24.1769,23.8143,24.056,18270.0],["1990-10-25",24.1769,24.2978,23.9352,23.9352,36270.0],["1990-10-26",23.9351,23.9351,23.8143,23.8143,23820.0],["1990-10-29",23.8143,23.8143,22.3637,22.6054,71820.0],["1990-10-30",22.4845,22.4845,21.5175,21.8801,40530.0],["1990-10-31",21.5175,21.8801,21.3966,21.6384,46470.0],["1990-11-01",21.5175,21.7592,19.8251,20.1877,169740.0],["1990-11-02",20.3086,20.913,20.3086,20.5504,194790.0],["1990-11-05",20.6713,21.5175,20.3086,21.2757,94680.0],["1990-11-06",21.3966,21.5175,20.913,21.0339,60660.0],["1990-11-07",20.9131,21.0339,20.4295,20.4295,40140.0],["1990-11-08",20.1877,21.2757,20.1877,20.6713,37230.0],["1990-11-09",20.913,21.3966,20.913,21.3966,32550.0],["1990-11-12",21.6384,22.3637,21.6384,22.3637,30870.0],["1990-11-13",22.3637,22.6054,21.8801,22.4845,25260.0],["1990-11-14",22.2428,22.7263,22.1219,22.6054,29520.0],["1990-11-15",22.6054,22.8472,22.2428,22.8472,24570.0],["1990-11-16",22.8472,23.089,22.7263,22.8472,24300.0],["1990-11-19",23.2098,23.6934,22.9681,23.5725,40830.0],["1990-11-20",23.3307,23.8143,23.3307,23.4516,30510.0],["1990-11-21",23.2099,23.2099,22.6054,22.9681,38580.0],["1990-11-23",22.9681,22.9681,22.6054,22.7263,8730.0],["1990-11-26",22.6054,23.089,22.3637,22.7263,25440.0],["1990-11-27",22.8472,23.2099,22.7263,22.9681,35310.0],["1990-11-28",22.7263,22.7263,21.5175,22.4845,234360.0],["1990-11-29",22.3637,22.4846,21.8801,22.1219,33780.0],["1990-11-30",22.001,23.5725,21.7592,23.3307,179310.0],["1990-12-03",23.5725,23.8143,23.089,23.3307,59610.0],["1990-12-04",23.089,23.3307,22.8472,23.2099,20610.0],["1990-12-05",23.2098,23.5725,22.9681,23.5725,28110.0],["1990-12-06",23.8143,24.2978,23.089,23.3307,48480.0],["1990-12-07",23.4516,23.5725,22.9681,22.9681,20940.0],["1990-12-10",22.9924,23.3574,22.5058,23.3574,26520.0],["1990-12-11",22.9924,23.1141,22.6275,22.7491,27510.0],["1990-12-12",22.6275,23.3574,22.5058,22.7491,29430.0],["1990-12-13",22.9924,23.3574,22.8708,22.8708,57780.0],["1990-12-14",22.6275,22.9924,22.1408,22.9924,35580.0],["1990-12-17",22.3842,22.5058,22.1408,22.2625,80310.0],["1990-12-18",22.5058,22.8708,22.2625,22.3841,70110.0],["1990-12-19",22.6275,23.1141,22.2625,22.3841,142440.0],["1990-12-20",22.1408,22.7491,21.8975,22.7491,75630.0],["1990-12-21",23.2357,23.2357,22.5058,22.7491,62880.0],["1990-12-24",22.7491,23.1141,22.6275,22.9924,18810.0],["1990-12-26",23.1141,23.2357,22.8708,22.9924,32400.0],["1990-12-27",23.2357,23.6007,23.1141,23.2357,33570.0],["1990-12-28",23.479,23.479,23.1141,23.3574,38850.0],["1990-12-31",23.6007,23.6007,22.8708,22.8708,20970.0],["1991-01-02",23.3574,23.7223,22.8708,23.479,76710.0],["1991-01-03",23.9656,23.9656,22.8708,22.8708,50190.0],["1991-01-04",22.8708,22.9924,22.3842,22.8708,46320.0],["1991-01-07",22.3842,22.9924,22.3842,22.8708,40380.0],["1991-01-08",22.8708,23.1141,22.8708,23.1141,55770.0],["1991-01-09",23.3574,23.6007,22.2625,22.2625,45450.0],["1991-01-10",22.3841,22.6274,22.1408,22.1408,24450.0],["1991-01-11",22.2625,22.6275,22.1408,22.5058,27330.0],["1991-01-14",22.2625,22.5058,22.1408,22.3841,28260.0],["1991-01-15",22.6275,22.6275,22.3841,22.5058,65100.0],["1991-01-16",22.3842,22.8708,22.2625,22.6275,16560.0],["1991-01-17",23.6007,23.844,23.3574,23.3574,46050.0],["1991-01-18",23.479,24.5739,23.479,24.3306,61980.0],["1991-01-21",24.0873,24.3306,23.844,24.0873,35940.0],["1991-01-22",24.0873,24.0873,23.6007,23.6007,14460.0],["1991-01-23",23.3574,24.0873,23.3574,24.0873,16350.0],["1991-01-24",23.9656,25.4255,23.9656,25.4255,43290.0],["1991-01-25",25.3038,25.7904,25.3038,25.7904,37980.0],["1991-01-28",25.7904,25.9121,25.5471,25.9121,39090.0],["1991-01-29",25.7904,26.0337,25.7904,25.9121,33810.0],["1991-01-30",26.642,26.642,26.2771,26.2771,28080.0],["1991-01-31",26.0337,26.5203,25.9121,26.5203,28410.0],["1991-02-01",26.5203,26.5203,25.4255,25.4255,38040.0],["1991-02-04",25.3038,25.7904,24.5739,25.5471,51210.0],["1991-02-05",26.0337,26.1554,25.4255,25.9121,60870.0],["1991-02-06",25.7904,26.277,25.7904,26.1554,34620.0],["1991-02-07",25.9121,26.7637,25.4255,26.0337,47940.0],["1991-02-08",26.1554,26.5203,25.5471,25.7904,26940.0],["1991-02-11",25.7904,26.277,25.3038,26.1554,96270.0],["1991-02-12",26.1554,26.7637,25.9121,26.5203,47430.0],["1991-02-13",26.5204,26.642,26.0337,26.3987,30120.0],["1991-02-14",26.5203,26.5203,25.4255,25.4255,49200.0],["1991-02-15",25.9121,26.1554,25.7904,26.0337,36330.0],["1991-02-19",26.0337,26.1554,25.7904,26.0337,33930.0],["1991-02-20",25.9121,26.0337,25.6688,26.0337,22290.0],["1991-02-21",26.0337,26.7637,25.7904,26.642,55290.0],["1991-02-22",26.642,27.7369,26.5204,27.3719,102330.0],["1991-02-25",28.2235,28.2235,27.7369,27.7369,56250.0],["1991-02-26",27.7369,27.8585,27.4936,27.7369,30810.0],["1991-02-27",27.8585,28.1018,27.8585,27.8585,25710.0],["1991-02-28",27.9802,28.2235,27.9802,28.2235,30780.0],["1991-03-01",27.9802,28.3451,27.8585,28.3451,76230.0],["1991-03-04",28.2235,28.9534,27.9802,28.8318,52560.0],["1991-03-05",29.0751,29.6833,28.9534,29.6833,121500.0],["1991-03-06",29.5617,30.1699,29.44,29.6833,59760.0],["1991-03-07",29.5617,29.9266,29.3184,29.3184,43050.0],["1991-03-08",29.1967,29.1967,28.8318,28.9534,58860.0],["1991-03-11",29.1001,29.2224,29.1001,29.1001,50940.0],["1991-03-12",28.9779,29.2224,28.8556,29.1001,43740.0],["1991-03-13",28.8556,31.0564,28.8556,30.9342,172020.0],["1991-03-14",31.4233,32.2791,29.8337,29.8337,174000.0],["1991-03-15",30.0783,30.3228,29.2224,30.0783,94290.0],["1991-03-18",29.8337,30.2006,29.3447,29.8337,56880.0],["1991-03-19",29.3447,29.3447,28.8556,28.8556,33810.0],["1991-03-20",28.8556,29.1001,28.8556,29.1001,49650.0],["1991-03-21",29.2224,29.7115,28.9779,29.1001,64920.0],["1991-03-22",28.9779,29.1001,28.6111,28.9779,38370.0],["1991-03-25",28.7333,29.1001,28.2442,28.2442,29460.0],["1991-03-26",27.8774,28.6111,27.8774,28.6111,44730.0],["1991-03-27",28.7333,28.8556,28.2442,28.2442,26430.0],["1991-03-28",28.122,28.4888,28.122,28.3665,23370.0],["1991-04-01",28.122,28.2442,27.6329,27.8774,26490.0],["1991-04-02",28.122,29.3447,27.8774,29.3447,77820.0],["1991-04-03",29.3447,29.4669,28.9779,28.9779,70260.0],["1991-04-04",28.8556,29.3447,28.8556,29.3447,38610.0],["1991-04-05",29.3447,29.7115,28.2442,29.5892,92400.0],["1991-04-08",29.8337,30.8119,29.7115,30.6896,112740.0],["1991-04-09",30.8119,31.9123,30.6896,31.1787,178620.0],["1991-04-10",30.8119,30.9342,29.8337,29.8337,46890.0],["1991-04-11",30.0783,30.8119,29.8337,30.4451,50640.0],["1991-04-12",30.4451,30.6896,30.2006,30.4451,23940.0],["1991-04-15",29.956,30.2005,29.5892,29.5892,36810.0],["1991-04-16",29.5892,30.5674,29.467,30.5674,60540.0],["1991-04-17",30.6896,30.6896,30.4451,30.6896,37980.0],["1991-04-18",30.6896,30.9342,29.5892,29.8337,55050.0],["1991-04-19",29.7115,29.8337,29.4669,29.8337,58710.0],["1991-04-22",29.7115,29.8337,29.2224,29.3447,27570.0],["1991-04-23",29.5892,29.7115,28.9779,29.3447,24270.0],["1991-04-24",29.2224,29.3447,28.9779,29.2224,20100.0],["1991-04-25",28.8556,29.1001,28.4888,28.8556,41130.0],["1991-04-26",28.7333,29.1001,28.4888,29.1001,21510.0],["1991-04-29",29.1001,29.3447,28.9779,28.9779,51420.0],["1991-04-30",28.7333,29.2224,28.3665,29.1001,52320.0],["1991-05-01",28.9779,30.2006,28.9779,30.0783,41520.0],["1991-05-02",29.956,30.0783,29.4669,29.4669,20160.0],["1991-05-03",29.5892,30.2006,29.4669,30.2006,31290.0],["1991-05-06",29.8337,29.956,29.4669,29.7115,22470.0],["1991-05-07",29.7115,30.2005,29.5892,29.7115,60210.0],["1991-05-08",29.5892,29.8337,29.5892,29.7115,30060.0],["1991-05-09",29.956,30.2006,29.3447,29.8337,32040.0],["1991-05-10",29.5892,29.5892,28.6111,28.6111,42240.0],["1991-05-13",28.7333,28.7333,28.3665,28.4888,27210.0],["1991-05-14",28.3665,28.4888,27.9997,27.9997,42840.0],["1991-05-15",28.122,28.122,25.9211,26.8993,82080.0],["1991-05-16",27.0216,27.0216,26.2879,26.777,103860.0],["1991-05-17",26.5325,27.3884,26.0434,27.2661,54660.0],["1991-05-20",27.3884,28.3665,27.2661,27.7552,50160.0],["1991-05-21",27.9997,27.9997,27.1438,27.5106,44700.0],["1991-05-22",27.3884,27.3884,27.0216,27.1438,42990.0],["1991-05-23",27.0216,27.1438,26.1657,26.4102,29160.0],["1991-05-24",26.6547,27.6329,26.5325,27.6329,38970.0],["1991-05-28",27.6329,28.2442,27.5106,28.2442,47070.0],["1991-05-29",28.122,28.7333,27.8774,28.2442,39600.0],["1991-05-30",28.122,28.9779,28.122,28.8556,42840.0],["1991-05-31",28.8556,29.4669,28.8556,29.3447,68730.0],["1991-06-03",29.5892,29.956,29.4669,29.956,38490.0],["1991-06-04",29.956,30.0783,29.7115,30.0783,51060.0],["1991-06-05",29.8337,30.0783,29.5892,29.5892,58590.0],["1991-06-06",29.7115,29.7115,28.8556,28.8556,51360.0],["1991-06-07",28.4888,28.8556,28.3665,28.4888,36360.0],["1991-06-10",28.3905,28.5134,28.2676,28.2676,16890.0],["1991-06-11",28.2676,28.2676,28.0218,28.1447,22530.0],["1991-06-12",28.1447,28.1447,27.5301,27.7759,67770.0],["1991-06-13",27.8989,28.2676,27.776,27.8989,54360.0],["1991-06-14",27.8988,28.2676,27.8988,28.1447,27990.0],["1991-06-17",28.0218,28.6363,27.8989,27.8989,30480.0],["1991-06-18",27.7759,27.8988,26.3011,27.1614,35850.0],["1991-06-19",27.0385,27.6531,26.7927,27.6531,24090.0],["1991-06-20",27.4073,27.776,27.1614,27.6531,19590.0],["1991-06-21",27.5302,28.0218,27.5302,27.8989,46650.0],["1991-06-24",27.6531,27.6531,26.5469,26.5469,18840.0],["1991-06-25",26.6698,27.0385,26.3011,26.3011,33390.0],["1991-06-26",26.1782,26.6698,26.1782,26.5469,39120.0],["1991-06-27",26.7927,27.0385,26.6698,27.0385,31260.0],["1991-06-28",27.2843,27.4072,26.0553,26.5469,77910.0],["1991-07-01",26.5469,27.4072,26.424,27.4072,35370.0],["1991-07-02",27.1614,27.4072,26.9156,27.4072,38220.0],["1991-07-03",27.1614,27.5301,26.9156,27.2843,32130.0],["1991-07-05",27.1614,27.2843,26.7927,27.1614,14700.0],["1991-07-08",27.1614,27.4072,26.9156,27.1614,35760.0],["1991-07-09",27.0385,27.1614,26.5469,26.6698,25980.0],["1991-07-10",26.7927,27.5302,26.7927,26.9156,25650.0],["1991-07-11",27.0385,27.2843,26.7927,27.0385,22560.0],["1991-07-12",27.2843,27.4072,26.7927,27.1614,20190.0],["1991-07-15",26.9156,27.0385,26.424,26.7927,42030.0],["1991-07-16",26.7927,27.0385,26.6698,26.7927,44550.0],["1991-07-17",26.0553,26.424,25.5637,25.6866,79830.0],["1991-07-18",25.5637,26.3011,25.5637,25.5637,77430.0],["1991-07-19",25.6866,25.6866,24.3347,24.5805,77850.0],["1991-07-22",24.8263,25.4408,24.7034,25.0721,39420.0],["1991-07-23",25.0721,25.4408,24.9492,25.0721,33060.0],["1991-07-24",25.195,25.9324,25.195,25.6866,25620.0],["1991-07-25",25.9324,25.9324,24.4576,24.7034,101160.0],["1991-07-26",24.7034,24.7034,23.2286,24.0889,135720.0],["1991-07-29",24.3347,24.5805,24.2118,24.2118,70170.0],["1991-07-30",24.3347,24.8263,24.3347,24.7034,52590.0],["1991-07-31",24.5805,24.8263,24.4576,24.8263,33570.0],["1991-08-01",24.7034,25.195,24.7034,24.9492,78900.0],["1991-08-02",25.0721,25.0721,24.5805,24.5805,43590.0],["1991-08-05",24.5805,24.8263,24.0889,24.0889,22530.0],["1991-08-06",24.2118,24.9492,24.2118,24.9492,38220.0],["1991-08-07",24.8263,25.195,24.8263,24.9492,30450.0],["1991-08-08",24.8263,25.195,24.7034,24.9492,25920.0],["1991-08-09",24.8263,24.9492,24.5805,24.5805,31110.0],["1991-08-12",24.4576,24.4576,23.7202,24.0889,202890.0],["1991-08-13",23.966,24.3347,23.8431,23.8431,156240.0],["1991-08-14",23.8431,23.966,23.2286,23.3515,152520.0],["1991-08-15",23.2285,23.2285,22.4911,22.614,123060.0],["1991-08-16",22.737,23.2286,22.4912,23.2286,246450.0],["1991-08-19",22.3683,22.8599,21.8766,22.737,77310.0],["1991-08-20",22.9828,23.2286,22.4911,22.4911,140460.0],["1991-08-21",23.3515,24.5805,23.2286,24.5805,95190.0],["1991-08-22",25.195,25.5637,24.9492,25.4408,97710.0],["1991-08-23",25.5637,26.3011,25.195,25.195,69420.0],["1991-08-26",25.195,25.5637,24.8263,24.8263,33060.0],["1991-08-27",24.8263,24.9492,24.4576,24.5805,43140.0],["1991-08-28",24.7034,24.7034,24.4576,24.5805,30210.0],["1991-08-29",24.4576,24.8263,24.3347,24.7034,48750.0],["1991-08-30",24.7034,24.9492,24.5805,24.9492,16170.0],["1991-09-03",24.9492,24.9492,24.7034,24.7034,35040.0],["1991-09-04",24.7034,24.8263,24.4576,24.5805,56730.0],["1991-09-05",24.7034,24.7034,24.3347,24.3347,33660.0],["1991-09-06",24.4576,24.4576,24.2118,24.2118,42570.0],["1991-09-09",24.2118,24.2118,23.8431,23.966,19590.0],["1991-09-10",23.8671,23.8671,23.4961,23.4961,36360.0],["1991-09-11",23.9907,24.3617,23.9907,24.3617,51540.0],["1991-09-12",24.609,24.8564,24.1144,24.4854,80220.0],["1991-09-13",24.8564,24.8564,24.3617,24.3617,63090.0],["1991-09-16",24.1144,24.238,23.4961,24.1144,48180.0],["1991-09-17",24.1144,24.238,23.9907,23.9907,19590.0],["1991-09-18",23.9907,24.3617,23.9907,24.238,22950.0],["1991-09-19",24.238,24.238,23.9907,24.1144,21810.0],["1991-09-20",24.609,24.609,24.238,24.4854,71010.0],["1991-09-23",24.4854,24.609,23.9907,23.9907,36990.0],["1991-09-24",24.1144,24.238,23.7434,24.1144,38100.0],["1991-09-25",23.8671,24.238,23.3724,23.4961,27360.0],["1991-09-26",23.3724,23.3724,22.8777,22.8777,42780.0],["1991-09-27",22.7541,23.4961,22.5068,23.3724,37650.0],["1991-09-30",23.2487,24.238,23.0014,24.1144,24420.0],["1991-10-01",24.1144,24.609,23.8671,24.609,58500.0],["1991-10-02",24.7327,24.7327,24.4854,24.609,21510.0],["1991-10-03",24.609,24.609,24.238,24.238,55590.0],["1991-10-04",24.1144,24.3617,23.867,24.238,41580.0],["1991-10-07",24.238,24.4854,23.7434,23.7434,33870.0],["1991-10-08",23.867,23.867,23.2487,23.6197,40680.0],["1991-10-09",23.7434,23.9907,23.2487,23.4961,77220.0],["1991-10-10",23.4961,24.1144,23.4961,23.7434,32550.0],["1991-10-11",23.6197,23.867,23.6197,23.7434,14820.0],["1991-10-14",23.7434,24.7327,23.7434,24.7327,33930.0],["1991-10-15",24.7327,25.5983,24.609,25.351,132450.0],["1991-10-16",25.351,25.4747,24.98,24.98,55890.0],["1991-10-17",25.1037,25.4747,24.7327,24.8563,28710.0],["1991-10-18",25.5983,25.5983,24.98,25.1037,68700.0],["1991-10-21",25.351,25.5983,25.1037,25.4747,30300.0],["1991-10-22",25.722,26.093,25.351,25.351,78150.0],["1991-10-23",25.5983,26.093,25.4747,25.722,51090.0],["1991-10-24",25.722,25.8456,25.351,25.4747,118770.0],["1991-10-25",25.4747,25.722,25.351,25.722,65190.0],["1991-10-28",25.8457,25.9693,25.722,25.9693,131460.0],["1991-10-29",25.8457,25.9693,25.351,25.8457,29940.0],["1991-10-30",25.9693,26.093,25.8457,26.093,33660.0],["1991-10-31",26.093,26.5876,26.093,26.464,33780.0],["1991-11-01",26.464,26.9586,26.2166,26.5876,84840.0],["1991-11-04",26.5877,26.5877,26.093,26.3403,20850.0],["1991-11-05",26.5876,27.0823,26.2166,26.2166,53910.0],["1991-11-06",26.3403,26.464,26.2167,26.3403,51330.0],["1991-11-07",26.5876,26.5876,26.3403,26.5876,69030.0],["1991-11-08",26.7113,27.0823,26.3403,26.464,31440.0],["1991-11-11",26.3403,26.5876,26.2166,26.5876,21330.0],["1991-11-12",26.5876,27.0823,26.5876,26.9586,32400.0],["1991-11-13",26.9586,27.4533,26.835,27.4533,27540.0],["1991-11-14",27.4533,27.577,26.9586,27.0823,78840.0],["1991-11-15",27.0823,27.2059,25.8457,25.8457,89130.0],["1991-11-18",25.9693,26.2167,25.351,25.722,40500.0],["1991-11-19",25.8457,25.8457,24.7327,25.2273,45180.0],["1991-11-20",25.5983,25.722,25.2273,25.2273,35130.0],["1991-11-21",25.351,25.351,24.7327,24.7327,48390.0],["1991-11-22",24.98,24.98,24.4854,24.609,47010.0],["1991-11-25",24.7327,24.7327,23.2487,23.4961,91500.0],["1991-11-26",23.6197,23.6197,23.1251,23.2487,79980.0],["1991-11-27",23.3724,23.6197,23.2487,23.4961,59040.0],["1991-11-29",23.6197,23.6197,23.2487,23.4961,10740.0],["1991-12-02",23.6197,24.7327,23.4961,24.7327,39000.0],["1991-12-03",25.5983,25.5983,24.7327,24.7327,59490.0],["1991-12-04",24.8564,25.1037,24.238,24.4854,48810.0],["1991-12-05",24.4854,24.609,23.9907,24.4854,49140.0],["1991-12-06",24.4854,24.609,24.1144,24.238,49590.0],["1991-12-09",24.4854,24.8564,24.1144,24.4854,58080.0],["1991-12-10",24.6347,24.6347,24.2614,24.3858,24660.0],["1991-12-11",24.5102,24.7591,24.2614,24.3858,57840.0],["1991-12-12",24.3858,25.3812,24.3858,25.0079,83790.0],["1991-12-13",25.2568,25.5056,25.0079,25.0079,64110.0],["1991-12-16",25.1323,25.1323,24.8835,25.0079,43740.0],["1991-12-17",24.7591,25.0079,24.3858,24.3858,53940.0],["1991-12-18",24.7591,25.1323,24.6347,25.0079,70860.0],["1991-12-19",25.0079,26.0032,24.8835,25.63,134310.0],["1991-12-20",27.3718,27.3718,25.63,25.63,181740.0],["1991-12-23",25.7544,27.123,25.7544,27.123,65520.0],["1991-12-24",27.2474,27.3719,26.7498,27.2474,33810.0],["1991-12-26",27.123,28.1183,26.9986,28.1183,46170.0],["1991-12-27",27.8695,27.9939,27.4963,27.8695,45990.0],["1991-12-30",27.8695,27.8695,27.123,27.4963,47070.0],["1991-12-31",27.2474,28.1184,27.2474,27.8695,50700.0],["1992-01-02",28.1184,28.1184,27.4963,27.8695,90840.0],["1992-01-03",27.7451,27.8695,26.8742,27.6207,86790.0],["1992-01-06",27.3718,27.3718,26.7498,27.123,58740.0],["1992-01-07",27.4963,28.3672,27.3718,28.2428,138120.0],["1992-01-08",26.5009,26.6253,25.8788,26.2521,208020.0],["1992-01-09",26.2521,26.2521,24.7591,25.1323,269520.0],["1992-01-10",25.1323,25.7544,24.8835,25.63,101310.0],["1992-01-13",25.3812,25.3812,24.5102,24.5102,158520.0],["1992-01-14",24.6347,25.0079,24.5103,24.7591,93000.0],["1992-01-15",25.0079,25.1323,24.3858,25.1323,113880.0],["1992-01-16",25.7544,26.2521,25.5056,26.2521,105120.0],["1992-01-17",27.123,27.123,26.5009,26.6253,153090.0],["1992-01-20",26.7498,26.8742,26.6253,26.6253,60630.0],["1992-01-21",26.3765,26.6253,26.2521,26.2521,33870.0],["1992-01-22",26.5009,26.5009,25.63,25.8788,83400.0],["1992-01-23",25.5056,25.5056,24.5102,24.8835,176070.0],["1992-01-24",24.6347,24.6347,23.8882,24.137,429930.0],["1992-01-27",24.0126,24.5102,24.0126,24.5102,210960.0],["1992-01-28",24.6347,24.6347,24.3858,24.5102,91830.0],["1992-01-29",24.3858,24.6347,24.137,24.2614,92100.0],["1992-01-30",24.6347,24.6347,24.137,24.2614,50250.0],["1992-01-31",24.5103,24.5103,24.137,24.2614,88110.0],["1992-02-03",24.137,24.2614,23.6393,23.7637,96000.0],["1992-02-04",24.0126,24.2614,23.7637,24.0126,83280.0],["1992-02-05",23.8882,24.5103,23.8882,24.2614,78780.0],["1992-02-06",24.0126,24.5102,24.0126,24.5102,138570.0],["1992-02-07",24.3858,25.1323,24.3858,24.6347,122400.0],["1992-02-10",24.7591,25.0079,24.6347,25.0079,67620.0],["1992-02-11",24.8835,25.2568,24.6347,24.6347,61530.0],["1992-02-12",24.6347,25.0079,24.6347,24.8835,49620.0],["1992-02-13",25.0079,25.3812,25.0079,25.1323,67320.0],["1992-02-14",25.0079,25.63,25.0079,25.5056,76860.0],["1992-02-18",25.3812,25.5056,24.8835,25.1323,91830.0],["1992-02-19",25.1323,25.1323,25.0079,25.0079,35190.0],["1992-02-20",25.1323,25.2568,24.8835,25.0079,74190.0],["1992-02-21",25.1323,25.2567,25.0079,25.1323,58530.0],["1992-02-24",25.1323,25.2567,25.0079,25.1323,51990.0],["1992-02-25",25.1323,25.3812,25.1323,25.2568,45780.0],["1992-02-26",25.1323,25.5056,25.1323,25.2568,27360.0],["1992-02-27",25.3812,25.5056,25.1323,25.1323,43200.0],["1992-02-28",25.1323,25.2568,25.0079,25.0079,50370.0],["1992-03-02",25.8788,25.8788,25.2567,25.63,99450.0],["1992-03-03",25.63,25.7544,25.2568,25.2568,43050.0],["1992-03-04",25.3812,25.3812,25.0079,25.0079,33450.0],["1992-03-05",25.1323,25.1323,24.5103,24.7591,89640.0],["1992-03-06",25.0079,25.1323,24.6347,24.7591,24990.0],["1992-03-09",24.8835,25.0079,24.7591,24.8835,30780.0],["1992-03-10",24.9085,25.1589,24.9085,25.0337,17340.0],["1992-03-11",25.0337,25.1589,24.9085,24.9085,31800.0],["1992-03-12",24.7834,24.9085,24.6582,24.6582,44280.0],["1992-03-13",24.9085,25.0337,24.6582,24.7834,38520.0],["1992-03-16",24.9085,25.0337,24.6582,24.6582,83130.0],["1992-03-17",24.9085,25.0337,24.7834,24.9085,28260.0],["1992-03-18",24.9085,25.0337,24.7834,25.0337,23550.0],["1992-03-19",25.0337,25.1589,24.6582,24.7834,111720.0],["1992-03-20",24.9085,25.5344,24.7834,25.1589,151050.0],["1992-03-23",25.4092,26.0351,25.0337,26.0351,59760.0],["1992-03-24",26.2854,27.2867,26.2854,27.1616,216270.0],["1992-03-25",27.2867,27.9126,27.2867,27.5371,205890.0],["1992-03-26",27.4119,27.5371,27.0364,27.0364,98250.0],["1992-03-27",27.0364,27.0364,26.5357,26.6609,58500.0],["1992-03-30",26.5357,26.9112,26.4106,26.6609,55260.0],["1992-03-31",26.6609,27.6622,26.6609,27.6622,70680.0],["1992-04-01",27.4119,27.5371,26.7861,26.7861,75270.0],["1992-04-02",26.5357,27.0364,26.5357,27.0364,93750.0],["1992-04-03",27.0364,27.0364,26.7861,26.9112,34260.0],["1992-04-06",26.9112,27.1616,26.9112,27.0364,60420.0],["1992-04-07",26.9112,26.9112,26.5357,26.5357,61290.0],["1992-04-08",26.4106,26.4106,25.9099,25.9099,69750.0],["1992-04-09",25.9099,26.9112,25.9099,26.6609,31800.0],["1992-04-10",26.9112,27.9126,26.2854,26.4106,56850.0],["1992-04-13",26.5357,26.5357,26.2854,26.5357,61620.0],["1992-04-14",26.5357,26.5357,26.4106,26.5357,66750.0],["1992-04-15",26.6609,27.6622,26.6609,27.6622,125850.0],["1992-04-16",27.5371,27.5371,27.0364,27.4119,76140.0],["1992-04-20",27.2867,27.2867,26.4106,27.0364,84480.0],["1992-04-21",27.2867,28.1629,27.2867,28.1629,95640.0],["1992-04-22",28.6636,28.9139,28.2881,28.2881,119190.0],["1992-04-23",28.2881,29.4146,28.0377,29.2894,101100.0],["1992-04-24",28.7887,29.0391,27.9126,27.9126,60360.0],["1992-04-27",28.0377,28.7888,28.0377,28.4132,45660.0],["1992-04-28",28.4132,28.6636,28.2881,28.2881,22530.0],["1992-04-29",28.2881,28.6636,28.2881,28.4132,48420.0],["1992-04-30",28.5384,28.7888,28.4133,28.7888,58110.0],["1992-05-01",28.9139,28.9139,28.5384,28.7888,31800.0],["1992-05-04",28.6636,29.0391,28.6636,29.0391,37890.0],["1992-05-05",29.0391,29.1642,28.5384,28.5384,39900.0],["1992-05-06",28.5384,29.1643,28.5384,28.9139,56670.0],["1992-05-07",28.9139,29.4146,28.7887,28.9139,58770.0],["1992-05-08",28.9139,28.9139,28.4132,28.5384,49290.0],["1992-05-11",28.5384,29.0391,28.5384,28.7888,27270.0],["1992-05-12",28.7888,28.9139,28.4132,28.6636,29040.0],["1992-05-13",28.7888,29.0391,28.6636,28.7888,35400.0],["1992-05-14",28.7888,28.9139,28.5384,28.7888,41430.0],["1992-05-15",28.6636,28.9139,28.5384,28.5384,29370.0],["1992-05-18",28.6636,28.7888,28.5384,28.7888,11130.0],["1992-05-19",28.7888,29.0391,28.7888,29.0391,30300.0],["1992-05-20",29.0391,29.0391,28.7887,28.9139,33780.0],["1992-05-21",28.9139,28.9139,28.6636,28.6636,40410.0],["1992-05-22",28.6636,29.0391,28.6636,28.9139,54090.0],["1992-05-26",28.6636,28.7887,28.5384,28.5384,41940.0],["1992-05-27",28.7887,28.9139,28.5384,28.5384,11400.0],["1992-05-28",28.6636,29.2894,28.6636,29.2894,104250.0],["1992-05-29",29.1643,29.4146,28.9139,29.0391,128670.0],["1992-06-01",28.9139,28.9139,28.5384,28.6636,41610.0],["1992-06-02",28.7887,28.9139,28.6636,28.9139,59250.0],["1992-06-03",28.9139,29.1643,28.5384,29.0391,41310.0],["1992-06-04",29.1643,29.1643,28.7887,28.9139,41370.0],["1992-06-05",28.9139,29.0391,28.7887,28.9139,26580.0],["1992-06-08",29.2894,29.7901,29.2894,29.7901,64440.0],["1992-06-09",29.6895,29.9411,29.1862,29.3121,68310.0],["1992-06-10",29.4378,29.5636,28.9346,29.0604,40110.0],["1992-06-11",29.0604,29.0604,28.5572,28.5572,73530.0],["1992-06-12",28.8088,28.8088,28.4314,28.5572,50310.0],["1992-06-15",28.4314,28.5572,27.9282,28.054,41130.0],["1992-06-16",28.4314,28.4314,28.054,28.054,72960.0],["1992-06-17",27.8024,27.9282,26.796,26.796,53580.0],["1992-06-18",26.9218,27.1734,26.796,26.9218,50820.0],["1992-06-19",26.9218,27.1734,26.167,26.4186,56100.0],["1992-06-22",26.4186,26.6702,26.167,26.6702,18630.0],["1992-06-23",26.6702,26.9218,26.6702,26.6702,72060.0],["1992-06-24",26.796,26.9218,26.5444,26.6702,32640.0],["1992-06-25",26.6702,26.796,26.167,26.5444,27300.0],["1992-06-26",26.4186,26.6702,26.2928,26.6702,25440.0],["1992-06-29",26.6702,26.796,26.4186,26.5444,45780.0],["1992-06-30",26.5444,26.9218,26.5444,26.6702,86460.0],["1992-07-01",26.796,27.0476,26.6702,26.9218,46680.0],["1992-07-02",26.9218,27.1734,26.9218,26.9218,65640.0],["1992-07-06",26.9218,27.1734,26.6702,27.1734,39180.0],["1992-07-07",27.1734,27.1734,26.6702,26.796,36990.0],["1992-07-08",26.6702,26.6702,26.167,26.5444,38310.0],["1992-07-09",26.5444,26.5444,26.0412,26.5444,67740.0],["1992-07-10",26.796,27.0476,26.6702,27.0476,16590.0],["1992-07-13",27.0476,27.1734,26.6702,27.1734,24690.0],["1992-07-14",27.1734,27.6766,27.1734,27.6766,26580.0],["1992-07-15",27.425,27.5508,27.1734,27.425,35250.0],["1992-07-16",27.425,27.425,26.6702,26.796,92340.0],["1992-07-17",27.0476,27.0476,26.4186,26.6702,29010.0],["1992-07-20",26.5444,26.5444,26.167,26.4186,26520.0],["1992-07-21",26.4186,26.4186,25.9154,26.0412,68430.0],["1992-07-22",26.0412,26.4186,25.7896,26.2928,44760.0],["1992-07-23",26.0412,26.2928,26.0412,26.2928,12960.0],["1992-07-24",26.167,26.796,26.167,26.5444,19560.0],["1992-07-27",26.5444,26.5444,26.0412,26.167,45780.0],["1992-07-28",26.0412,26.167,25.9154,26.0412,77970.0],["1992-07-29",26.2928,26.5444,26.2928,26.4186,65730.0],["1992-07-30",26.5444,26.796,26.2928,26.796,58920.0],["1992-07-31",26.796,27.1734,26.796,27.1734,44280.0],["1992-08-03",27.1734,27.1734,26.796,26.796,25500.0],["1992-08-04",26.796,27.1734,26.796,27.1734,35520.0],["1992-08-05",27.1734,27.2992,26.9218,27.0476,23160.0],["1992-08-06",27.0476,27.1734,27.0476,27.1734,34350.0],["1992-08-07",27.0476,27.6766,27.0476,27.6766,30420.0],["1992-08-10",27.425,27.5508,27.2992,27.425,28590.0],["1992-08-11",27.425,27.5508,27.1734,27.2992,45300.0],["1992-08-12",27.1734,27.1734,26.9218,26.9218,65040.0],["1992-08-13",27.0476,27.1734,26.796,26.9218,17430.0],["1992-08-14",27.1734,27.2992,26.9218,27.1734,17610.0],["1992-08-17",27.1734,27.5508,27.1734,27.1734,14250.0],["1992-08-18",27.0476,27.5508,27.0476,27.1734,12120.0],["1992-08-19",27.1734,27.1734,26.796,26.796,14640.0],["1992-08-20",26.9218,27.1734,26.9218,27.0476,13950.0],["1992-08-21",27.1734,27.1734,26.9218,26.9218,29490.0],["1992-08-24",26.6702,26.6702,25.9154,26.167,39540.0],["1992-08-25",26.167,26.167,25.7896,26.167,22020.0],["1992-08-26",26.0412,26.167,25.9154,26.0412,13770.0],["1992-08-27",25.9154,25.9154,25.6638,25.7896,55980.0],["1992-08-28",26.0412,26.4186,25.9154,26.2928,14430.0],["1992-08-31",26.4186,26.4186,25.9154,26.167,31950.0],["1992-09-01",25.9154,26.0412,25.7896,26.0412,21840.0],["1992-09-02",26.167,26.4186,26.0412,26.2928,10470.0],["1992-09-03",26.2928,26.6702,26.2928,26.5444,34290.0],["1992-09-04",26.5444,26.796,26.5444,26.6702,15780.0],["1992-09-08",26.5444,26.796,26.2928,26.6702,33180.0],["1992-09-09",26.6955,27.075,26.6955,27.075,33390.0],["1992-09-10",27.2016,28.0872,27.075,28.0872,34500.0],["1992-09-11",27.9607,28.0872,27.8342,27.9607,41520.0],["1992-09-14",28.2137,29.0994,28.2137,28.8463,111180.0],["1992-09-15",28.7198,28.8463,28.4668,28.7198,52380.0],["1992-09-16",28.7198,29.0994,28.7198,28.8463,31680.0],["1992-09-17",28.8463,29.0994,28.8463,28.8463,34200.0],["1992-09-18",28.9728,29.2259,28.8463,29.2259,67620.0],["1992-09-21",28.9728,29.0994,28.8463,28.9728,54150.0],["1992-09-22",29.0994,29.2259,28.4668,28.4668,34950.0],["1992-09-23",28.5933,28.7198,28.4668,28.5933,54210.0],["1992-09-24",28.5933,28.7198,28.3403,28.4668,9930.0],["1992-09-25",28.5933,28.8463,28.3402,28.8463,32310.0],["1992-09-28",28.5933,28.8463,28.4668,28.4668,86010.0],["1992-09-29",28.4668,28.4668,28.2137,28.2137,25620.0],["1992-09-30",28.2137,28.2137,28.0872,28.2137,29520.0],["1992-10-01",28.0872,28.0872,27.5811,27.7077,36000.0],["1992-10-02",27.7076,27.7076,26.822,26.9485,41880.0],["1992-10-05",26.6955,26.6955,25.9364,26.569,58290.0],["1992-10-06",26.569,26.569,26.3159,26.4425,35190.0],["1992-10-07",26.569,26.569,25.9364,26.569,42060.0],["1992-10-08",26.3159,26.9485,26.3159,26.6955,73380.0],["1992-10-09",26.569,26.9485,26.4425,26.822,43410.0],["1992-10-12",26.9485,27.7076,26.9485,27.2016,26520.0],["1992-10-13",27.075,27.4546,26.9485,27.075,12660.0],["1992-10-14",27.2016,27.3281,26.9485,27.075,26880.0],["1992-10-15",26.822,26.822,26.569,26.6955,35430.0],["1992-10-16",26.6955,26.822,26.4425,26.4425,37260.0],["1992-10-19",26.569,27.2016,26.4425,27.2016,18240.0],["1992-10-20",27.3281,27.5811,27.0751,27.2016,14190.0],["1992-10-21",27.8342,27.8342,26.822,27.3281,43440.0],["1992-10-22",27.4546,27.5811,27.3281,27.5811,21270.0],["1992-10-23",27.5811,27.9607,27.3281,27.5811,17070.0],["1992-10-26",27.4546,27.4546,26.9485,27.075,41880.0],["1992-10-27",27.0751,27.0751,26.822,26.9485,40380.0],["1992-10-28",26.822,27.2016,26.822,27.2016,43950.0],["1992-10-29",27.2016,27.3281,27.0751,27.2016,21360.0],["1992-10-30",27.2016,27.5811,27.075,27.4546,78960.0],["1992-11-02",27.7076,28.3402,27.4546,28.3402,87030.0],["1992-11-03",28.8463,28.8463,28.3402,28.7198,55620.0],["1992-11-04",28.7198,29.2259,28.7198,28.9728,61800.0],["1992-11-05",28.9728,29.2259,28.8463,28.9728,46200.0],["1992-11-06",29.0994,29.4789,29.0994,29.2259,71550.0],["1992-11-09",29.0994,29.3524,28.7198,28.9728,29700.0],["1992-11-10",29.0994,29.7319,29.0994,29.6054,82830.0],["1992-11-11",29.6054,29.7319,29.3524,29.4789,66360.0],["1992-11-12",29.732,29.732,29.0994,29.2259,27570.0],["1992-11-13",29.3524,29.8585,29.3524,29.8585,50280.0],["1992-11-16",29.8585,29.8585,29.4789,29.6054,25500.0],["1992-11-17",29.6054,29.7319,29.3524,29.4789,41580.0],["1992-11-18",29.4789,29.8585,29.3524,29.8585,36900.0],["1992-11-19",29.8585,29.8585,29.6054,29.8585,57540.0],["1992-11-20",29.985,30.238,29.8585,30.238,81870.0],["1992-11-23",30.238,30.3646,30.1115,30.3646,51990.0],["1992-11-24",29.8585,30.1115,29.8585,29.8585,81000.0],["1992-11-25",29.985,30.4911,29.985,30.3646,73560.0],["1992-11-27",30.238,30.3645,30.1115,30.1115,25680.0],["1992-11-30",30.1115,30.3646,29.985,30.3646,60450.0],["1992-12-01",30.238,30.3646,30.1115,30.238,36780.0],["1992-12-02",30.3645,30.8706,30.238,30.6176,160170.0],["1992-12-03",30.238,30.4911,29.2259,30.1115,26940.0],["1992-12-04",30.3646,30.4911,30.238,30.238,70200.0],["1992-12-07",29.8585,30.238,29.8585,30.238,77250.0],["1992-12-08",30.3646,30.6176,29.8585,29.8585,157170.0],["1992-12-09",29.8839,30.0111,29.7568,29.8839,66360.0],["1992-12-10",29.7567,29.7567,28.9937,29.3752,100770.0],["1992-12-11",29.2481,29.6296,29.2481,29.2481,67050.0],["1992-12-14",29.2481,29.5024,28.9937,29.2481,33660.0],["1992-12-15",29.3752,30.0111,29.2481,30.0111,30900.0],["1992-12-16",30.0111,30.0111,29.8839,30.0111,47400.0],["1992-12-17",30.0111,30.0111,29.7568,29.8839,76170.0],["1992-12-18",30.1383,30.1383,29.8839,29.8839,140760.0],["1992-12-21",29.6296,29.7567,29.3752,29.5024,42690.0],["1992-12-22",29.5024,29.8839,29.5024,29.8839,50670.0],["1992-12-23",29.6296,29.7567,29.3752,29.6296,46380.0],["1992-12-24",29.7567,29.7567,29.6296,29.7567,15120.0],["1992-12-28",29.7567,29.7567,29.2481,29.5024,15630.0],["1992-12-29",29.3752,29.7567,29.2481,29.3752,43260.0],["1992-12-30",29.6296,29.6296,28.9937,29.3752,39990.0],["1992-12-31",29.3752,29.7567,29.1209,29.1209,52740.0],["1993-01-04",29.1209,29.1209,28.4851,29.1209,77910.0],["1993-01-05",28.9937,29.3752,28.7394,29.3752,74460.0],["1993-01-06",29.8839,30.3926,29.8839,30.3926,127470.0],["1993-01-07",30.2654,30.6469,30.0111,30.1382,87810.0],["1993-01-08",30.0111,30.3926,29.5024,30.3926,56010.0],["1993-01-11",30.1382,31.0284,30.1382,31.0284,101550.0],["1993-01-12",31.1556,31.4099,30.3926,30.6469,71790.0],["1993-01-13",30.3926,30.5197,30.3926,30.5197,39570.0],["1993-01-14",30.6469,30.6469,30.2654,30.5197,72270.0],["1993-01-15",30.5197,31.0284,30.3926,30.6469,61710.0],["1993-01-18",30.7741,31.1556,30.6469,31.1556,42480.0],["1993-01-19",31.1556,31.1556,30.9012,31.1556,97950.0],["1993-01-20",31.2827,31.2827,30.5197,30.5197,69090.0],["1993-01-21",30.6469,31.1556,29.7567,30.5197,107310.0],["1993-01-22",30.2654,30.3926,28.7394,29.2481,122910.0],["1993-01-25",29.2481,29.8839,29.2481,29.5024,58170.0],["1993-01-26",29.5024,29.7567,29.1209,29.1209,63600.0],["1993-01-27",29.1209,29.3752,28.8666,29.2481,55080.0],["1993-01-28",29.2481,29.3752,28.8666,28.9937,43860.0],["1993-01-29",29.1209,29.3752,28.9937,29.2481,60180.0],["1993-02-01",29.5024,29.6296,29.2481,29.2481,33720.0],["1993-02-02",29.1209,29.3752,28.4851,28.8666,87360.0],["1993-02-03",28.8666,28.8666,28.4851,28.7394,42840.0],["1993-02-04",28.9937,29.3752,28.8666,29.3752,109650.0],["1993-02-05",29.5024,29.8839,29.1209,29.3752,142650.0],["1993-02-08",29.3752,29.8839,29.2481,29.7567,80610.0],["1993-02-09",29.7567,30.0111,29.5024,29.7567,132390.0],["1993-02-10",29.7567,29.7567,29.3752,29.5024,129060.0],["1993-02-11",29.5024,30.1383,29.5024,29.8839,43260.0],["1993-02-12",29.7567,29.7567,29.2481,29.5024,43830.0],["1993-02-16",29.2481,29.3752,27.9764,28.1036,50130.0],["1993-02-17",27.9764,28.4851,27.9764,28.1036,33120.0],["1993-02-18",28.4851,28.4851,26.9591,27.2134,70470.0],["1993-02-19",27.3406,27.5949,27.2134,27.3406,52110.0],["1993-02-22",27.3406,27.4678,26.8319,27.0863,59730.0],["1993-02-23",26.8319,27.0863,26.7048,26.9591,53490.0],["1993-02-24",26.8319,27.2134,26.8319,26.9591,44430.0],["1993-02-25",26.9591,27.4678,26.9591,27.3406,56250.0],["1993-02-26",27.5949,28.2308,27.4678,27.8493,5310.0],["1993-03-01",27.8492,28.1036,27.7221,27.7221,131130.0],["1993-03-02",27.9764,27.9764,27.7221,27.9764,56430.0],["1993-03-03",27.7221,28.4851,27.4678,28.4851,60120.0],["1993-03-04",28.2307,28.2307,27.8493,28.1036,89220.0],["1993-03-05",28.1036,28.4851,27.9764,27.9764,58980.0],["1993-03-08",28.1036,28.9937,27.9764,28.9937,94410.0],["1993-03-09",28.8915,29.4028,28.8915,29.275,247560.0],["1993-03-10",29.275,30.6812,29.275,30.2977,290040.0],["1993-03-11",30.4255,30.6812,30.2977,30.6812,193500.0],["1993-03-12",30.4255,30.5534,29.5307,29.7863,65790.0],["1993-03-15",29.9142,30.1699,29.7863,29.9142,46080.0],["1993-03-16",29.9142,30.042,29.4028,29.5307,69960.0],["1993-03-17",29.275,29.4028,29.0193,29.0193,53970.0],["1993-03-18",29.0193,29.6585,28.8915,29.6585,40140.0],["1993-03-19",30.4255,30.4255,29.6585,29.6585,82320.0],["1993-03-22",29.4028,29.4028,29.0193,29.1472,33540.0],["1993-03-23",29.275,29.5307,29.1472,29.5307,80280.0],["1993-03-24",29.275,29.7863,29.0193,29.1472,55140.0],["1993-03-25",29.1472,29.1472,28.3801,28.508,97290.0],["1993-03-26",28.7636,28.8915,28.508,28.508,53610.0],["1993-03-29",28.6358,28.8915,28.1244,28.508,54960.0],["1993-03-30",28.3801,28.8915,28.3801,28.7636,83820.0],["1993-03-31",29.0193,30.042,29.0193,29.0193,58890.0],["1993-04-01",29.4028,29.9142,29.4028,29.5307,89310.0],["1993-04-02",29.1471,29.4028,28.7636,29.275,66810.0],["1993-04-05",29.0193,29.7863,29.0193,29.6585,43290.0],["1993-04-06",29.6585,29.7863,29.4028,29.6585,41280.0],["1993-04-07",29.5307,29.6585,28.6358,28.8915,93930.0],["1993-04-08",29.0193,29.4028,29.0193,29.275,45000.0],["1993-04-12",29.1472,29.6585,29.1472,29.4028,67920.0],["1993-04-13",29.4028,29.6585,29.275,29.4028,54750.0],["1993-04-14",29.4028,29.7863,29.4028,29.6585,34140.0],["1993-04-15",29.9142,30.5534,29.7864,30.2977,34920.0],["1993-04-16",30.9369,30.9369,30.5534,30.6812,74130.0],["1993-04-19",30.4255,30.6812,30.042,30.1699,62850.0],["1993-04-20",30.042,30.042,29.6585,29.7863,46170.0],["1993-04-21",29.5307,29.6585,29.4028,29.4028,79260.0],["1993-04-22",29.5307,29.5307,29.0193,29.0193,62760.0],["1993-04-23",28.8915,29.0193,28.6358,28.7636,46920.0],["1993-04-26",28.7636,29.1472,28.7636,28.8915,26790.0],["1993-04-27",28.8915,29.0193,28.508,28.6358,59790.0],["1993-04-28",28.6358,28.7636,28.508,28.7636,33420.0],["1993-04-29",28.7636,29.1472,28.7636,29.1472,75660.0],["1993-04-30",29.275,29.5307,29.1472,29.5307,57570.0],["1993-05-03",29.275,29.4028,29.1471,29.275,28710.0],["1993-05-04",29.4028,29.5306,29.1471,29.275,25590.0],["1993-05-05",29.5307,29.6585,29.275,29.6585,28410.0],["1993-05-06",29.5307,29.5307,29.1472,29.1472,18120.0],["1993-05-07",29.1472,29.4028,28.8915,29.4028,36900.0],["1993-05-10",29.275,29.7863,29.1471,29.275,42750.0],["1993-05-11",29.275,29.4028,28.7636,29.4028,27060.0],["1993-05-12",29.1471,29.7863,29.1471,29.7863,42120.0],["1993-05-13",29.6585,29.7863,29.5307,29.6585,36180.0],["1993-05-14",29.5307,29.6585,29.5307,29.6585,36810.0],["1993-05-17",29.7863,29.7863,29.5307,29.6585,17370.0],["1993-05-18",29.6585,29.7863,29.5307,29.7863,77430.0],["1993-05-19",29.6585,29.9142,29.4028,29.9142,167670.0],["1993-05-20",29.6585,29.7863,29.4028,29.6585,53220.0],["1993-05-21",29.6585,29.7863,29.5307,29.7863,27390.0],["1993-05-24",29.7864,30.2977,29.6585,30.2977,51390.0],["1993-05-25",30.4255,30.6812,30.2977,30.4255,58650.0],["1993-05-26",30.042,30.5534,30.042,30.5534,36450.0],["1993-05-27",30.2977,30.5534,30.1699,30.5534,34080.0],["1993-05-28",30.5534,30.9369,30.5534,30.8091,75450.0],["1993-06-01",30.6812,30.6812,30.2977,30.5534,40350.0],["1993-06-02",30.5534,30.5534,30.4255,30.4255,81720.0],["1993-06-03",30.2977,30.4255,30.042,30.1699,23940.0],["1993-06-04",30.1698,30.4255,30.042,30.4255,55350.0],["1993-06-07",30.4512,30.5797,30.0658,30.1943,33360.0],["1993-06-08",30.3228,30.3228,29.4234,29.5518,41340.0],["1993-06-09",29.8088,29.8088,29.4233,29.6803,30720.0],["1993-06-10",29.6803,29.6803,29.0379,29.5518,33090.0],["1993-06-11",29.8088,29.8088,29.0379,29.1664,132060.0],["1993-06-14",29.1664,29.2949,28.7809,28.7809,29220.0],["1993-06-15",28.7809,29.2948,28.7809,29.2948,40770.0],["1993-06-16",29.2948,29.2948,29.1664,29.2948,17760.0],["1993-06-17",29.4234,29.6803,29.4234,29.5518,40830.0],["1993-06-18",29.6803,29.6803,28.7809,28.9094,71340.0],["1993-06-21",29.0379,29.4233,29.0379,29.2948,23340.0],["1993-06-22",29.2949,29.4233,29.0379,29.4233,26310.0],["1993-06-23",29.4233,29.8088,29.1664,29.1664,68580.0],["1993-06-24",29.0379,29.0379,28.01,28.5239,97770.0],["1993-06-25",28.6524,29.2948,28.6524,29.2948,37320.0],["1993-06-28",29.2949,29.8088,29.1664,29.8088,91650.0],["1993-06-29",30.0658,30.0658,29.2948,29.6803,34170.0],["1993-06-30",29.6803,31.2222,29.1664,30.8367,57480.0],["1993-07-01",32.1858,32.1858,29.2949,30.4512,121040.0],["1993-07-02",30.0658,30.0658,29.4876,29.873,75120.0],["1993-07-06",29.6803,29.6803,29.2948,29.6803,75900.0],["1993-07-07",29.4876,29.6803,29.1021,29.2948,105200.0],["1993-07-08",29.2948,29.2948,28.9094,29.2948,42620.0],["1993-07-09",29.1021,29.1021,28.7167,28.9094,64280.0],["1993-07-12",29.1021,29.1021,28.1385,28.9094,30340.0],["1993-07-13",28.9094,28.9094,28.7167,28.7167,33720.0],["1993-07-14",28.7167,29.2949,28.7167,28.9094,26620.0],["1993-07-15",29.1021,29.2949,28.7167,28.9094,25700.0],["1993-07-16",28.9094,29.1021,28.5239,28.9094,39140.0],["1993-07-19",28.9094,29.6803,28.7167,29.6803,63960.0],["1993-07-20",29.4876,29.873,28.9094,29.6803,47260.0],["1993-07-21",29.6803,30.0658,29.4876,29.873,37400.0],["1993-07-22",29.4876,29.873,29.4876,29.6803,14600.0],["1993-07-23",29.4876,29.873,29.1021,29.2948,36000.0],["1993-07-26",29.1021,29.6803,28.7167,29.6803,66100.0],["1993-07-27",29.4876,29.4876,29.1021,29.4876,32100.0],["1993-07-28",29.6803,29.873,29.1021,29.6803,32740.0],["1993-07-29",29.6803,29.873,29.2948,29.873,40440.0],["1993-07-30",29.6803,29.6803,29.2948,29.6803,20460.0],["1993-08-02",29.4876,30.4512,29.4876,30.2585,32280.0],["1993-08-03",29.873,30.0658,29.2948,29.873,36640.0],["1993-08-04",29.873,29.873,29.1021,29.1021,21840.0],["1993-08-05",28.7167,28.7167,27.5603,28.5239,58160.0],["1993-08-06",28.9094,29.1021,28.5239,28.9094,15700.0],["1993-08-09",28.7167,28.9094,28.5239,28.5239,19780.0],["1993-08-10",28.5239,28.5239,28.3312,28.5239,26960.0],["1993-08-11",28.5239,28.5239,27.9457,28.1385,20320.0],["1993-08-12",27.9458,28.3312,27.1748,27.3676,28940.0],["1993-08-13",27.753,27.9457,27.3676,27.9457,45580.0],["1993-08-16",28.3312,28.5239,27.9457,28.1385,49080.0],["1993-08-17",28.1385,28.1385,27.3676,27.5603,39480.0],["1993-08-18",27.753,27.753,27.1748,27.753,77880.0],["1993-08-19",27.753,28.3312,27.753,27.9457,99900.0],["1993-08-20",27.9458,27.9458,27.3676,27.3676,43040.0],["1993-08-23",27.3676,27.9457,26.9821,27.9457,50740.0],["1993-08-24",27.9458,28.1385,27.5603,27.753,59520.0],["1993-08-25",27.753,28.7167,27.5603,28.3312,107800.0],["1993-08-26",28.1385,28.5239,28.1385,28.3312,68020.0],["1993-08-27",28.3312,28.3312,27.9457,28.3312,71660.0],["1993-08-30",28.1385,28.3312,27.9457,28.3312,28580.0],["1993-08-31",28.1385,28.7167,28.1385,28.7167,33520.0],["1993-09-01",28.5239,28.7167,28.1385,28.3312,27640.0],["1993-09-02",28.3312,28.3312,27.5603,27.5603,49080.0],["1993-09-03",27.5603,28.3312,27.3676,28.1385,21340.0],["1993-09-07",27.753,28.1385,27.753,27.9457,13800.0],["1993-09-08",27.9457,28.1385,27.5603,28.1385,18580.0],["1993-09-09",27.5944,28.3717,27.4,28.1774,18160.0],["1993-09-10",28.1773,28.566,27.7887,27.983,67000.0],["1993-09-13",27.983,28.1774,27.7887,28.1774,35580.0],["1993-09-14",27.983,28.3717,27.983,28.3717,86780.0],["1993-09-15",28.3717,28.3717,27.983,28.1774,16140.0],["1993-09-16",28.1773,28.9546,28.1773,28.3717,26720.0],["1993-09-17",28.1774,28.7603,27.7887,27.7887,123840.0],["1993-09-20",28.1774,28.3717,27.983,28.1774,66180.0],["1993-09-21",27.983,28.1774,27.4,27.7887,41880.0],["1993-09-22",28.1773,28.3717,27.7887,27.983,61620.0],["1993-09-23",27.983,27.983,27.5944,27.7887,44460.0],["1993-09-24",27.7887,28.1773,27.7887,27.983,16940.0],["1993-09-27",27.983,28.1773,27.7887,27.983,47200.0],["1993-09-28",27.983,27.983,27.4,27.4,64160.0],["1993-09-29",27.4,27.5944,27.2057,27.2057,29800.0],["1993-09-30",27.4,27.983,27.4,27.5944,54980.0],["1993-10-01",27.5944,27.5944,26.4284,27.4,52040.0],["1993-10-04",27.5944,27.7887,27.4,27.7887,24840.0],["1993-10-05",27.983,27.983,27.5944,27.7887,52620.0],["1993-10-06",27.983,27.983,27.5944,27.5944,74560.0],["1993-10-07",27.5944,27.7887,27.5944,27.7887,38660.0],["1993-10-08",27.7887,27.983,27.7887,27.983,47800.0],["1993-10-11",27.983,27.983,27.5944,27.5944,28120.0],["1993-10-12",27.7887,27.7887,27.4,27.4,17520.0],["1993-10-13",27.4,27.5944,27.4,27.4,13440.0],["1993-10-14",27.5944,27.7887,27.5944,27.7887,36200.0],["1993-10-15",27.7887,27.7887,27.5944,27.7887,26920.0],["1993-10-18",27.983,28.1773,27.5944,27.983,53460.0],["1993-10-19",27.7887,27.983,27.5944,27.5944,30000.0],["1993-10-20",27.983,27.983,27.2057,27.4,57380.0],["1993-10-21",27.5944,27.5944,27.2057,27.4,26980.0],["1993-10-22",27.4,27.7887,27.4,27.5944,23000.0],["1993-10-25",27.4,27.7887,27.4,27.5944,18340.0],["1993-10-26",27.7887,27.983,27.5944,27.5944,17160.0],["1993-10-27",27.7887,27.7887,27.5944,27.7887,10640.0],["1993-10-28",27.5944,27.5944,27.0114,27.0114,23780.0],["1993-10-29",27.0114,27.2057,26.8171,27.0114,25320.0],["1993-11-01",27.0114,27.7887,27.0114,27.7887,22860.0],["1993-11-02",27.7887,27.7887,27.0114,27.2057,27980.0],["1993-11-03",27.0114,27.4,26.6227,27.0114,20140.0],["1993-11-04",26.6227,27.4,26.6227,26.8171,16220.0],["1993-11-05",26.817,27.0114,26.4284,26.6227,42280.0],["1993-11-08",26.6227,26.8171,26.4284,26.8171,13540.0],["1993-11-09",26.6227,26.8171,26.2341,26.2341,20980.0],["1993-11-10",26.2341,27.0114,26.2341,26.8171,15820.0],["1993-11-11",27.0114,27.4,26.6227,26.6227,25900.0],["1993-11-12",26.4284,26.4284,26.0397,26.2341,22280.0],["1993-11-15",26.4284,26.817,26.2341,26.6227,51700.0],["1993-11-16",26.6227,27.0114,26.6227,26.8171,63440.0],["1993-11-17",27.2057,27.5944,27.2057,27.5944,56600.0],["1993-11-18",27.2057,27.4,27.2057,27.2057,24220.0],["1993-11-19",27.2057,27.2057,26.6227,26.8171,29500.0],["1993-11-22",26.8171,27.4,26.8171,27.4,24800.0],["1993-11-23",27.2057,27.5944,27.2057,27.4,15140.0],["1993-11-24",27.4,27.4,26.8171,27.0114,53440.0],["1993-11-26",27.0114,27.4,27.0114,27.4,4160.0],["1993-11-29",27.4,27.983,27.4,27.4,15780.0],["1993-11-30",27.2057,28.7603,27.2057,28.1774,46460.0],["1993-12-01",27.983,27.983,27.2057,27.4,45880.0],["1993-12-02",27.4,28.1774,27.4,28.1774,33380.0],["1993-12-03",28.1774,28.1774,27.7887,27.7887,15900.0],["1993-12-06",27.983,28.1773,27.7887,27.983,22300.0],["1993-12-07",28.1774,28.3717,27.983,28.1774,66760.0],["1993-12-08",28.1774,29.3433,28.1774,29.3433,65600.0],["1993-12-09",29.3825,29.9701,29.1866,29.1866,90320.0],["1993-12-10",29.7743,29.7743,29.1866,29.5784,94800.0],["1993-12-13",29.5784,29.5784,28.9907,29.1866,46160.0],["1993-12-14",29.1866,29.5784,29.1866,29.1866,78260.0],["1993-12-15",28.9907,29.1866,28.5989,28.7948,55700.0],["1993-12-16",28.9907,28.9907,28.0113,28.0113,18780.0],["1993-12-17",28.0113,28.2072,28.0113,28.0113,68860.0],["1993-12-20",28.0113,28.0113,27.0319,27.4237,62160.0],["1993-12-21",27.6195,27.6195,27.4237,27.4237,23860.0],["1993-12-22",27.6195,27.6195,27.0319,27.0319,60380.0],["1993-12-23",27.2278,27.4236,27.0319,27.0319,39140.0],["1993-12-27",27.0319,27.4236,27.0319,27.0319,9480.0],["1993-12-28",27.0319,27.2278,26.836,27.0319,44800.0],["1993-12-29",27.0319,27.4236,26.836,27.2278,68360.0],["1993-12-30",27.2278,27.6195,27.2278,27.6195,48320.0],["1993-12-31",27.2278,27.4237,26.836,27.4237,42180.0],["1994-01-03",27.0319,27.2278,26.836,27.0319,32640.0],["1994-01-04",26.836,27.6195,26.836,27.2278,70760.0],["1994-01-05",27.4236,27.4236,27.0319,27.2278,66480.0],["1994-01-06",27.6195,27.8154,27.4237,27.6195,96720.0],["1994-01-07",27.6195,28.0113,27.6195,27.8154,59260.0],["1994-01-10",27.8154,28.4031,27.8154,28.2072,70940.0],["1994-01-11",28.2072,28.9907,28.2072,28.9907,43700.0],["1994-01-12",28.5989,28.7948,28.4031,28.7948,26100.0],["1994-01-13",28.7948,29.1866,28.599,29.1866,39120.0],["1994-01-14",29.3825,29.3825,28.4031,28.5989,99140.0],["1994-01-17",28.5989,28.7948,28.5989,28.7948,34380.0],["1994-01-18",28.7948,28.7948,28.5989,28.5989,42020.0],["1994-01-19",28.5989,28.9907,28.5989,28.9907,113220.0],["1994-01-20",29.1866,29.1866,28.599,29.1866,32280.0],["1994-01-21",29.1866,29.5784,28.9907,29.5784,42660.0],["1994-01-24",29.3825,29.5784,29.3825,29.5784,31020.0],["1994-01-25",29.1866,29.5784,29.1866,29.5784,35680.0],["1994-01-26",29.1866,29.9701,29.1866,29.9701,67240.0],["1994-01-27",29.7743,29.7743,29.1866,29.5784,51020.0],["1994-01-28",29.5784,29.5784,27.8154,28.5989,88760.0],["1994-01-31",28.7948,28.7948,28.4031,28.7948,61680.0],["1994-02-01",29.1866,29.1866,28.9907,29.1866,47000.0],["1994-02-02",29.3825,30.3619,29.1866,30.3619,104460.0],["1994-02-03",30.3619,30.3619,29.1866,30.166,88380.0],["1994-02-04",30.3619,30.5578,29.1866,29.5784,27660.0],["1994-02-07",29.1866,29.5784,29.1866,29.1866,18620.0],["1994-02-08",29.3825,29.7743,29.1866,29.3825,14620.0],["1994-02-09",29.5784,29.7743,29.1866,29.5784,39660.0],["1994-02-10",29.3825,29.5784,29.1866,29.5784,43360.0],["1994-02-11",29.3825,29.3825,29.1866,29.3825,35840.0],["1994-02-14",29.1866,29.5784,29.1866,29.5784,33160.0],["1994-02-15",29.5784,30.166,29.3825,29.7742,41640.0],["1994-02-16",29.9701,29.9701,29.3825,29.3825,28480.0],["1994-02-17",29.3825,30.166,29.3825,29.7742,103700.0],["1994-02-18",30.166,30.7537,29.5784,29.5784,68740.0],["1994-02-22",29.3825,29.5784,28.9907,29.3825,92400.0],["1994-02-23",29.3825,29.7743,29.1866,29.3825,67740.0],["1994-02-24",28.9907,29.1866,27.4237,28.0113,50200.0],["1994-02-25",28.2072,28.7948,28.0113,28.4031,46440.0],["1994-02-28",29.1866,29.3825,28.7948,28.7948,30240.0],["1994-03-01",28.7948,29.3825,28.7948,29.3825,22140.0],["1994-03-02",28.9907,29.1866,28.7948,29.1866,37440.0],["1994-03-03",29.1866,29.1866,28.4031,28.4031,30540.0],["1994-03-04",28.0113,28.2072,27.8154,28.0113,30020.0],["1994-03-07",26.4442,27.6195,26.4442,27.4237,227500.0],["1994-03-08",27.4237,27.6195,27.0319,27.4237,270440.0],["1994-03-09",27.4237,28.599,27.2278,28.4031,152880.0],["1994-03-10",28.2072,28.4031,27.4237,27.4237,725680.0],["1994-03-11",29.0368,30.9726,28.7142,30.9726,390920.0],["1994-03-14",30.9726,32.5857,30.3273,32.5857,219320.0],["1994-03-15",32.2631,32.5857,31.9405,32.5857,123960.0],["1994-03-16",32.2631,32.2631,31.9405,32.2631,48980.0],["1994-03-17",31.6113,32.2631,30.9595,31.9372,188140.0],["1994-03-18",31.9372,32.589,31.6113,31.9372,145240.0],["1994-03-21",32.2631,32.2631,31.6113,31.9372,85940.0],["1994-03-22",32.2631,32.9149,31.9372,32.2631,102180.0],["1994-03-23",32.589,32.9149,32.2631,32.2631,112760.0],["1994-03-24",32.589,32.589,32.2631,32.2631,38740.0],["1994-03-25",32.9149,32.9149,32.2631,32.589,26760.0],["1994-03-28",32.2631,32.589,32.2631,32.589,25700.0],["1994-03-29",32.2631,33.2408,32.2631,32.2631,79540.0],["1994-03-30",32.2631,32.589,31.6113,31.9372,62600.0],["1994-03-31",31.9372,32.2631,31.2855,31.6113,83280.0],["1994-04-04",31.2854,31.9372,30.9595,31.2854,70640.0],["1994-04-05",31.6113,32.2631,31.6113,31.9372,40360.0],["1994-04-06",31.9372,32.2631,31.9372,32.2631,20760.0],["1994-04-07",32.2631,32.589,32.2631,32.2631,43200.0],["1994-04-08",31.9372,32.2631,31.6113,31.9372,31620.0],["1994-04-11",32.2631,32.9149,31.6113,31.9372,38180.0],["1994-04-12",31.2854,31.6113,30.9595,30.9595,52800.0],["1994-04-13",31.2854,31.2854,29.9819,29.9819,27960.0],["1994-04-14",29.9819,30.9595,29.3301,30.9595,46860.0],["1994-04-15",30.3078,30.6337,30.3078,30.3078,41700.0],["1994-04-18",30.6337,30.6337,29.3301,29.3301,32000.0],["1994-04-19",29.3301,29.656,29.0042,29.0042,23900.0],["1994-04-20",29.656,30.3078,29.0042,29.0042,36420.0],["1994-04-21",29.0042,29.656,28.6783,29.3301,32460.0],["1994-04-22",29.0042,29.656,29.0042,29.0042,12380.0],["1994-04-25",29.0042,30.3078,29.0042,30.3078,29520.0],["1994-04-26",30.6336,31.2854,30.6336,30.9595,36600.0],["1994-04-28",30.6337,31.2855,29.9819,30.3078,46780.0],["1994-04-29",30.6337,30.6337,30.3078,30.6337,49540.0],["1994-05-02",30.6336,31.6113,30.3078,30.9595,60520.0],["1994-05-03",30.9596,31.2854,30.6337,30.6337,18320.0],["1994-05-04",30.9595,31.2854,30.6336,30.9595,24080.0],["1994-05-05",31.2854,31.9372,30.9595,31.2854,83040.0],["1994-05-06",30.6337,31.9372,30.6337,31.6113,15240.0],["1994-05-09",31.6113,32.2631,31.6113,31.9372,41220.0],["1994-05-10",31.6113,32.2631,30.3078,30.6337,28240.0],["1994-05-11",30.9595,30.9595,30.6336,30.9595,20880.0],["1994-05-12",31.2854,31.2854,30.6337,30.6337,11540.0],["1994-05-13",31.2854,32.2631,31.2854,31.9372,26600.0],["1994-05-16",31.9372,32.2631,31.6113,31.9372,18040.0],["1994-05-17",31.9372,31.9372,30.6337,31.9372,35940.0],["1994-05-18",31.9372,33.5667,31.6113,32.9149,98200.0],["1994-05-19",33.2408,33.2408,32.589,32.9149,21000.0],["1994-05-20",32.9149,32.9149,32.589,32.9149,44720.0],["1994-05-23",32.9149,33.5667,32.589,33.2408,85400.0],["1994-05-24",33.2408,34.2185,32.2631,32.589,110640.0],["1994-05-25",32.9149,33.5667,32.9149,33.5667,46760.0],["1994-05-26",33.5667,34.2185,33.2408,33.8926,103280.0],["1994-05-27",33.5667,34.5444,33.2408,34.5444,32760.0],["1994-05-31",34.2185,34.5443,33.8926,33.8926,73920.0],["1994-06-01",33.8926,33.8926,33.2408,33.8926,113080.0],["1994-06-02",33.5667,33.8926,33.2408,33.8926,32420.0],["1994-06-03",33.5667,33.8926,33.2408,33.2408,23000.0],["1994-06-06",33.5667,34.2185,33.2408,34.2185,46780.0],["1994-06-07",33.8926,34.2185,33.5667,33.8926,25640.0],["1994-06-08",33.8926,33.8926,33.2408,33.5667,48340.0],["1994-06-09",33.5667,33.5667,33.2376,33.2376,30160.0],["1994-06-10",33.2376,33.5667,32.9085,33.2376,44940.0],["1994-06-13",33.2376,33.5667,33.2376,33.2376,31880.0],["1994-06-14",33.2376,33.2376,32.9085,32.9085,30040.0],["1994-06-15",33.2376,33.2376,32.9085,33.2376,29800.0],["1994-06-16",33.2376,33.2376,32.9085,32.9085,32500.0],["1994-06-17",32.9085,33.2376,32.9085,32.9085,24580.0],["1994-06-20",33.2376,33.2376,31.9213,32.2504,30100.0],["1994-06-21",32.2503,32.2503,31.5922,31.5922,24500.0],["1994-06-22",31.9213,31.9213,31.5922,31.9213,22800.0],["1994-06-23",33.5667,34.2248,32.5794,32.5794,215080.0],["1994-06-24",32.5794,32.5794,31.9213,32.2504,23800.0],["1994-06-27",32.2503,33.2376,31.9213,33.2376,24340.0],["1994-06-28",32.9085,33.2376,32.2503,32.5794,17740.0],["1994-06-29",32.9085,32.9085,31.5922,31.9213,42960.0],["1994-06-30",31.9213,32.2503,31.5922,31.9213,57600.0],["1994-07-01",32.2504,32.5794,31.9213,32.2504,41940.0],["1994-07-05",32.2504,32.9085,31.9213,32.2504,40880.0],["1994-07-06",32.9085,32.9085,31.9212,32.5794,68120.0],["1994-07-07",32.2503,32.9085,32.2503,32.9085,44080.0],["1994-07-08",32.5794,33.2376,32.2503,32.9085,103300.0],["1994-07-11",32.9085,33.2376,32.5794,32.9085,55420.0],["1994-07-12",32.5794,35.5412,32.5794,35.5412,241900.0],["1994-07-13",35.2121,35.8703,29.9467,30.934,271840.0],["1994-07-14",30.6049,31.5922,30.2758,31.2631,164140.0],["1994-07-15",31.2631,31.2631,30.6049,30.934,30120.0],["1994-07-18",30.6049,30.934,29.6177,29.9467,63520.0],["1994-07-19",29.9467,30.2758,29.2886,29.9467,75120.0],["1994-07-20",30.6049,31.2631,29.6177,29.6177,70140.0],["1994-07-21",29.9467,30.2758,29.2886,30.2758,33560.0],["1994-07-22",30.2758,30.2758,29.6177,29.9467,42500.0],["1994-07-25",30.2758,30.2758,29.9467,29.9467,23620.0],["1994-07-26",30.2758,30.2758,29.2886,29.9467,29120.0],["1994-07-27",29.6177,29.9467,29.6177,29.9467,123600.0],["1994-07-28",29.9467,30.934,29.9467,30.6049,29560.0],["1994-07-29",30.2758,30.934,30.2758,30.6049,32580.0],["1994-08-01",30.2758,30.934,30.2758,30.934,16760.0],["1994-08-02",30.6049,30.934,30.2758,30.2758,53220.0],["1994-08-03",30.2758,30.6049,29.9467,29.9467,21700.0],["1994-08-04",30.2758,30.2758,29.6177,29.6177,26800.0],["1994-08-05",29.9467,30.2758,29.6177,29.6177,68200.0],["1994-08-08",29.9467,29.9467,29.6177,29.6177,9520.0],["1994-08-09",29.9467,29.9467,29.2886,29.2886,35080.0],["1994-08-10",29.6177,30.2758,29.6177,29.9467,84380.0],["1994-08-11",29.9467,30.2758,29.6177,29.6177,70640.0],["1994-08-12",29.6177,29.9467,29.6177,29.6177,12000.0],["1994-08-15",29.6177,29.9467,29.6177,29.6177,17120.0],["1994-08-16",29.9467,29.9467,29.6177,29.9467,25300.0],["1994-08-17",30.2758,30.2758,29.2886,29.2886,56560.0],["1994-08-18",29.2886,29.6176,28.9595,29.2886,140320.0],["1994-08-19",29.6176,29.6176,28.6304,29.2886,42160.0],["1994-08-22",29.6176,29.6176,28.9595,28.9595,26300.0],["1994-08-23",28.9595,29.2886,28.6304,28.9595,75200.0],["1994-08-24",29.2886,29.2886,28.6304,28.9595,54220.0],["1994-08-25",28.6304,28.9595,28.6304,28.9595,64460.0],["1994-08-26",28.9595,29.6176,28.9595,28.9595,90680.0],["1994-08-29",29.2886,29.9467,28.9595,29.9467,84200.0],["1994-08-30",29.9467,29.9467,29.2886,29.9467,107760.0],["1994-08-31",30.2758,30.934,29.6177,30.934,382060.0],["1994-09-01",30.6049,30.6049,29.2886,29.6177,335480.0],["1994-09-02",29.6177,29.9467,29.6177,29.6177,31780.0],["1994-09-06",29.9467,29.9467,29.6177,29.9467,79940.0],["1994-09-07",29.9467,29.9467,29.2886,29.6177,42860.0],["1994-09-08",29.6177,30.2758,29.6177,30.2758,30540.0],["1994-09-09",29.6104,29.9431,28.945,29.9431,44800.0],["1994-09-12",30.2758,30.2758,29.6104,30.2758,16840.0],["1994-09-13",30.2758,30.2758,29.6104,29.9431,27880.0],["1994-09-14",29.6104,29.9431,29.2777,29.2777,55740.0],["1994-09-15",29.6104,29.9431,29.6104,29.9431,90740.0],["1994-09-16",29.9431,29.9431,29.6104,29.9431,75080.0],["1994-09-19",29.6104,29.9431,29.6104,29.6104,28900.0],["1994-09-20",29.2777,29.9431,29.2777,29.2777,37900.0],["1994-09-21",29.2777,29.6104,28.6123,28.945,24320.0],["1994-09-22",29.2777,29.6104,28.945,29.6104,35780.0],["1994-09-23",29.2777,30.2758,29.2777,30.2758,53980.0],["1994-09-26",29.9431,29.9431,29.6104,29.9431,17260.0],["1994-09-27",29.9431,29.9431,29.6104,29.6104,11620.0],["1994-09-28",29.9431,30.2758,29.6104,29.6104,24800.0],["1994-09-29",29.6104,30.2758,29.6104,30.2758,19540.0],["1994-09-30",31.2739,31.2739,30.2758,30.2758,109040.0],["1994-10-03",30.6085,30.6085,29.9431,30.2758,45540.0],["1994-10-04",30.2758,30.6085,29.9431,29.9431,27860.0],["1994-10-05",29.6104,29.6104,28.945,29.6104,44820.0],["1994-10-06",29.6104,29.6104,29.2777,29.6104,27040.0],["1994-10-07",29.6104,29.9431,29.6104,29.6104,146120.0],["1994-10-10",29.6104,30.2758,29.6104,29.6104,5200.0],["1994-10-11",29.9431,29.9431,29.6104,29.9431,15920.0],["1994-10-12",29.9431,30.2758,29.6104,30.2758,24380.0],["1994-10-13",30.2758,30.2758,29.9431,29.9431,35860.0],["1994-10-14",29.9431,30.2758,29.6104,30.2758,29100.0],["1994-10-17",29.9431,30.2758,29.9431,30.2758,12860.0],["1994-10-18",30.2758,30.2758,29.9431,30.2758,19740.0],["1994-10-19",29.9431,30.2758,29.9431,29.9431,18680.0],["1994-10-20",30.2758,30.2758,29.9431,29.9431,37640.0],["1994-10-21",29.9431,31.2739,29.9431,30.6085,38300.0],["1994-10-24",30.6085,30.9412,30.2758,30.6085,30380.0],["1994-10-25",30.2758,30.6085,30.2758,30.2758,28480.0],["1994-10-26",30.2758,30.6085,29.6104,29.9431,34560.0],["1994-10-27",29.9431,30.2758,29.9431,30.2758,20460.0],["1994-10-28",30.2758,30.2758,29.6104,29.9431,23440.0],["1994-10-31",29.6104,30.2758,29.6104,30.2758,66820.0],["1994-11-01",29.9431,30.2758,29.9431,30.2758,21740.0],["1994-11-02",30.2758,30.2758,29.6104,29.9431,23820.0],["1994-11-03",29.9431,30.2758,29.6104,29.6104,44500.0],["1994-11-04",29.6104,29.9431,29.6104,29.9431,20660.0],["1994-11-07",29.6104,29.9431,29.6104,29.6104,51340.0],["1994-11-08",29.6104,30.2758,29.6104,29.9431,38280.0],["1994-11-09",30.2758,30.2758,29.2777,29.2777,257200.0],["1994-11-10",29.6104,29.6104,29.2777,29.2777,15380.0],["1994-11-11",29.2777,29.6104,28.945,28.945,11300.0],["1994-11-14",28.945,28.945,28.6123,28.6123,26380.0],["1994-11-15",28.6123,29.6104,28.6123,28.945,32360.0],["1994-11-16",28.6123,29.2777,28.6123,28.945,25000.0],["1994-11-17",28.945,28.945,27.9469,27.9469,89620.0],["1994-11-18",28.2796,28.6123,27.9469,27.9469,60460.0],["1994-11-21",27.9469,27.9469,27.2815,27.6142,77260.0],["1994-11-22",27.2815,28.2796,26.9488,26.9488,70800.0],["1994-11-23",26.9488,27.2815,26.6161,26.6161,41620.0],["1994-11-25",26.9488,27.2815,26.6161,27.2815,18000.0],["1994-11-28",26.9488,27.2815,26.6161,26.9488,33140.0],["1994-11-29",26.9488,26.9488,26.2834,26.9488,62460.0],["1994-11-30",27.2815,27.6142,26.9488,27.2815,185360.0],["1994-12-01",27.6142,27.6142,26.6161,26.6161,90720.0],["1994-12-02",26.9488,26.9488,26.6161,26.6161,13880.0],["1994-12-05",26.6161,26.9488,26.6161,26.6161,19360.0],["1994-12-06",26.2834,26.6161,25.9507,26.2834,60760.0],["1994-12-07",25.9507,26.9488,25.618,26.6161,43940.0],["1994-12-08",26.9488,27.2815,26.6161,27.2815,27440.0],["1994-12-09",26.9447,27.6183,26.9447,27.6183,61960.0],["1994-12-12",27.6183,27.9551,27.2815,27.6183,89820.0],["1994-12-13",27.6183,27.9551,26.9447,26.9447,30120.0],["1994-12-14",26.9447,27.2815,26.2711,26.6079,29440.0],["1994-12-15",26.6079,26.9447,26.6079,26.9447,43800.0],["1994-12-16",26.6079,26.9447,26.6079,26.9447,38660.0],["1994-12-19",26.9447,26.9447,26.2711,26.6079,29940.0],["1994-12-20",26.6079,26.6079,26.2711,26.2711,41320.0],["1994-12-21",26.2711,26.6079,25.9343,25.9343,101120.0],["1994-12-22",26.2711,26.2711,25.9343,25.9343,53460.0],["1994-12-23",26.2711,26.2711,25.9343,26.2711,8440.0],["1994-12-27",26.2711,26.2711,25.9343,25.9343,22440.0],["1994-12-28",26.2711,26.2711,25.9343,25.9343,21120.0],["1994-12-29",26.2711,26.2711,25.5975,25.9343,51060.0],["1994-12-30",25.5975,26.2711,25.5975,25.9343,38680.0],["1995-01-03",25.5975,26.2711,25.5975,25.9343,43020.0],["1995-01-04",26.2711,26.9447,25.9343,26.6079,64140.0],["1995-01-05",26.6079,26.9447,26.2711,26.6079,30380.0],["1995-01-06",26.6079,27.2815,26.6079,26.9447,81340.0],["1995-01-09",26.9447,27.6183,26.9447,27.2815,14800.0],["1995-01-10",27.6183,27.9551,27.2815,27.2815,36640.0],["1995-01-11",27.2815,27.9551,26.9447,27.9551,38480.0],["1995-01-12",27.9551,28.2919,27.6183,28.2919,17740.0],["1995-01-13",28.2919,28.6287,28.2919,28.2919,18100.0],["1995-01-16",28.2919,29.6392,28.2919,29.6392,25780.0],["1995-01-17",29.6392,29.6392,28.6288,28.9656,25400.0],["1995-01-18",28.6287,29.3024,28.2919,28.2919,20280.0],["1995-01-19",28.6287,28.9656,28.2919,28.6287,14880.0],["1995-01-20",28.9656,29.6392,28.9656,28.9656,53140.0],["1995-01-23",28.6288,28.9656,28.2919,28.9656,18380.0],["1995-01-24",28.6287,28.9655,28.2919,28.2919,43500.0],["1995-01-25",28.6287,28.6287,28.2919,28.2919,13640.0],["1995-01-26",28.2919,28.6287,28.2919,28.2919,20540.0],["1995-01-27",28.2919,28.6287,28.2919,28.2919,11300.0],["1995-01-30",28.2919,28.2919,27.6183,27.6183,13820.0],["1995-01-31",27.6183,27.9551,27.2815,27.2815,45040.0],["1995-02-01",27.2815,27.9551,26.9447,27.2815,36400.0],["1995-02-02",27.2815,27.6183,26.9447,27.6183,22220.0],["1995-02-03",27.2815,27.9551,26.9447,27.6183,53080.0],["1995-02-06",27.6183,28.2919,27.2815,28.2919,25180.0],["1995-02-07",28.2919,28.2919,27.6183,27.9551,16020.0],["1995-02-08",27.9551,28.2919,27.6183,27.6183,18220.0],["1995-02-09",27.6183,28.2919,27.6183,27.9551,24180.0],["1995-02-10",27.9551,28.2919,27.6183,27.9551,38380.0],["1995-02-13",27.9551,28.2919,27.9551,27.9551,16000.0],["1995-02-14",27.9551,28.2919,27.9551,28.2919,17100.0],["1995-02-15",27.6183,27.9551,27.6183,27.6183,40980.0],["1995-02-16",27.9551,28.2919,27.6183,28.2919,21980.0],["1995-02-17",27.9551,28.2919,27.9551,27.9551,12220.0],["1995-02-21",28.2919,28.2919,27.2815,27.6183,63460.0],["1995-02-22",27.2815,27.6183,27.2815,27.6183,15320.0],["1995-02-23",27.2815,27.9551,27.2815,27.9551,13160.0],["1995-02-24",27.9551,27.9551,27.6183,27.6183,18460.0],["1995-02-27",27.9551,27.9551,27.2815,27.6183,14340.0],["1995-02-28",27.2815,27.6183,27.2815,27.6183,14300.0],["1995-03-01",27.6183,27.6183,27.2815,27.2815,10020.0],["1995-03-02",27.2815,27.6183,27.2815,27.2815,38060.0],["1995-03-03",27.2815,27.6183,26.9447,27.2815,56980.0],["1995-03-06",27.2815,27.2815,26.6079,26.6079,30560.0],["1995-03-07",26.6079,27.2815,26.6079,27.2815,65800.0],["1995-03-08",27.2815,27.6183,26.9447,27.2815,22060.0],["1995-03-09",27.9636,27.9636,27.2815,27.2815,25840.0],["1995-03-10",27.2815,27.6225,27.2815,27.6225,59780.0],["1995-03-13",27.2815,27.6225,27.2815,27.6225,11680.0],["1995-03-14",27.2815,27.6225,27.2815,27.2815,26020.0],["1995-03-15",27.2815,27.6225,27.2815,27.2815,16500.0],["1995-03-16",27.2815,27.9636,27.2815,27.2815,27960.0],["1995-03-17",27.2815,27.9636,27.2815,27.6225,30680.0],["1995-03-20",27.6225,27.9636,27.6225,27.6225,11940.0],["1995-03-21",27.6225,27.9636,27.6225,27.9636,8980.0],["1995-03-22",27.6225,27.9636,27.6225,27.6225,15280.0],["1995-03-23",27.6225,27.9636,27.6225,27.9636,24140.0],["1995-03-24",27.9635,28.3046,27.6225,28.3046,56720.0],["1995-03-27",27.9636,28.3046,27.9636,27.9636,8880.0],["1995-03-28",27.9636,28.3046,27.9636,27.9636,14140.0],["1995-03-29",27.6225,27.9636,27.6225,27.6225,29220.0],["1995-03-30",27.9635,28.3046,27.6225,28.3046,20180.0],["1995-03-31",27.6225,28.3046,27.6225,27.9636,50160.0],["1995-04-03",28.3046,28.3046,27.9636,27.9636,29200.0],["1995-04-04",28.3046,29.6687,28.3046,29.6687,97140.0],["1995-04-05",29.6686,29.6686,28.9866,29.3276,23400.0],["1995-04-06",28.9866,29.6687,28.9866,29.6687,22740.0],["1995-04-07",29.6687,30.3507,29.3276,30.3507,38100.0],["1995-04-10",30.3507,30.3507,30.0097,30.0097,61040.0],["1995-04-11",30.3507,30.6917,30.0097,30.6917,25020.0],["1995-04-12",30.3507,30.3507,29.3276,30.0097,29600.0],["1995-04-13",28.9866,28.9866,28.3046,28.6456,79380.0],["1995-04-17",30.6917,30.6917,30.0097,30.0097,68860.0],["1995-04-18",30.0097,30.3507,29.6687,29.6687,31800.0],["1995-04-19",29.6687,30.0097,29.3276,29.6687,33820.0],["1995-04-20",30.0097,30.0097,28.9866,28.9866,88580.0],["1995-04-21",28.9866,29.6686,28.9866,28.9866,39880.0],["1995-04-24",28.6456,29.3276,28.6456,28.6456,20660.0],["1995-04-25",28.9866,29.6687,28.6456,29.6687,50900.0],["1995-04-26",29.3276,29.6686,28.6456,29.3276,41180.0],["1995-04-27",28.9866,29.3276,28.9866,29.3276,21700.0],["1995-04-28",28.9866,29.6686,28.9866,29.3276,32600.0],["1995-05-01",29.3276,29.3276,28.9866,28.9866,23320.0],["1995-05-02",29.3276,29.3276,28.6456,28.9866,44140.0],["1995-05-03",28.9866,28.9866,28.3046,28.6456,205920.0],["1995-05-04",28.6456,28.9866,28.6456,28.9866,13440.0],["1995-05-05",28.9866,28.9866,28.6456,28.9866,57540.0],["1995-05-08",28.9866,28.9866,28.6456,28.6456,15560.0],["1995-05-09",28.9866,28.9866,28.6456,28.9866,28460.0],["1995-05-10",28.9866,29.3276,28.6456,28.6456,28540.0],["1995-05-11",28.9866,30.6917,28.6456,30.3507,199520.0],["1995-05-12",30.3507,31.3738,30.3507,30.6917,138040.0],["1995-05-15",30.3507,31.0327,30.0097,31.0327,102900.0],["1995-05-16",31.0327,31.3737,31.0327,31.3737,58120.0],["1995-05-17",30.3507,31.7148,30.3507,31.3737,139120.0],["1995-05-18",31.0327,31.7148,31.0327,31.3737,43220.0],["1995-05-19",30.0097,30.3507,29.3276,30.3507,114380.0],["1995-05-22",30.6917,31.7148,30.3507,31.3737,103240.0],["1995-05-23",31.0327,32.0558,31.0327,31.7148,162340.0],["1995-05-24",31.3737,32.0558,31.3737,32.0558,166880.0],["1995-05-25",32.0558,32.3968,31.7148,32.0558,47600.0],["1995-05-26",31.7148,32.0558,31.7148,32.0558,40140.0],["1995-05-30",31.7148,32.0558,31.3737,31.7148,44600.0],["1995-05-31",31.7148,31.7148,31.3737,31.7148,35520.0],["1995-06-01",31.3737,32.0558,31.3737,31.7148,32200.0],["1995-06-02",32.0558,33.7609,31.7148,32.3968,80880.0],["1995-06-05",31.7148,32.0558,31.3737,32.0558,55820.0],["1995-06-06",31.7148,32.0558,31.3737,31.3737,25800.0],["1995-06-07",31.3737,31.7148,31.0327,31.7148,25980.0],["1995-06-08",31.3737,31.3737,31.0327,31.3737,23420.0],["1995-06-09",31.3737,31.3737,31.0327,31.3737,18320.0],["1995-06-12",31.3738,31.3738,30.6917,30.6917,22600.0],["1995-06-13",31.3814,31.7263,31.0366,31.0366,22940.0],["1995-06-14",31.0366,31.3814,30.6917,31.0366,20900.0],["1995-06-15",31.0366,31.3814,31.0366,31.0366,29340.0],["1995-06-16",30.6917,31.3814,30.6917,31.0366,13860.0],["1995-06-19",31.3814,31.3814,31.0366,31.0366,16900.0],["1995-06-20",30.6917,30.6917,30.3469,30.6917,49640.0],["1995-06-21",30.6917,31.0366,30.3469,30.6917,62100.0],["1995-06-22",31.0366,31.0366,30.6917,31.0366,31960.0],["1995-06-23",30.6917,31.0366,30.6917,30.6917,62960.0],["1995-06-26",30.3468,30.3468,30.002,30.3468,101700.0],["1995-06-27",30.002,30.3469,29.6572,29.6572,17340.0],["1995-06-28",30.002,30.002,29.6572,30.002,38920.0],["1995-06-29",30.002,30.3469,29.6572,30.002,46460.0],["1995-06-30",30.3468,30.3468,29.3123,29.3123,32900.0],["1995-07-03",29.3123,30.3468,29.3123,30.3468,25160.0],["1995-07-05",30.3469,30.3469,29.6572,30.002,78760.0],["1995-07-06",30.002,30.6917,30.002,30.6917,36100.0],["1995-07-07",30.6917,31.0365,30.002,30.3468,19600.0],["1995-07-10",30.002,30.3469,30.002,30.002,13640.0],["1995-07-11",30.002,30.3468,30.002,30.3468,38580.0],["1995-07-12",30.3469,30.3469,29.6572,30.002,40940.0],["1995-07-13",31.7262,32.5884,31.0365,31.3814,101600.0],["1995-07-14",31.0365,31.3814,30.6917,31.3814,36320.0],["1995-07-17",31.7263,31.7263,30.6917,31.0366,30640.0],["1995-07-18",31.0365,31.0365,30.3468,30.3468,17020.0],["1995-07-19",30.3469,30.6917,30.002,30.002,38820.0],["1995-07-20",30.3469,30.6917,30.002,30.6917,16720.0],["1995-07-21",30.3469,31.0366,30.002,31.0366,67700.0],["1995-07-24",30.6917,31.0366,30.6917,30.6917,22760.0],["1995-07-25",31.0366,31.0366,30.002,30.002,29280.0],["1995-07-26",30.3469,30.3469,30.002,30.002,23800.0],["1995-07-27",30.002,30.3469,29.6572,30.002,34280.0],["1995-07-28",29.6572,30.3469,29.6572,30.002,32500.0],["1995-07-31",29.6572,30.002,29.6572,30.002,57980.0],["1995-08-01",30.002,30.002,29.6572,30.002,86140.0],["1995-08-02",30.002,30.002,29.6572,29.6572,57040.0],["1995-08-03",29.6572,30.002,29.6572,30.002,16760.0],["1995-08-04",29.6572,30.002,29.6572,29.6572,42600.0],["1995-08-07",29.6572,30.002,29.6572,30.002,55740.0],["1995-08-08",30.002,30.3469,30.002,30.002,15440.0],["1995-08-09",30.3468,30.3468,30.002,30.3468,10500.0],["1995-08-10",30.3469,30.3469,30.002,30.002,18080.0],["1995-08-11",30.3469,30.3469,30.002,30.002,12520.0],["1995-08-14",30.002,30.3469,29.6572,30.002,25640.0],["1995-08-15",30.002,30.002,29.6572,29.6572,42440.0],["1995-08-16",29.6571,30.3468,29.6571,30.3468,60800.0],["1995-08-17",30.3468,30.6917,30.002,30.3468,30780.0],["1995-08-18",30.002,30.002,29.3123,29.3123,35360.0],["1995-08-21",29.6572,30.002,29.6572,29.6572,23520.0],["1995-08-22",29.6572,30.3469,29.6572,29.6572,13920.0],["1995-08-23",30.002,30.002,29.6572,30.002,59780.0],["1995-08-24",29.6572,30.002,29.6572,29.6572,10100.0],["1995-08-25",29.6572,30.002,29.6572,30.002,15080.0],["1995-08-28",29.6571,30.3468,29.6571,30.3468,25760.0],["1995-08-29",30.3469,30.3469,29.6572,30.002,8300.0],["1995-08-30",30.002,30.3468,30.002,30.3468,28980.0],["1995-08-31",30.002,30.002,29.6572,30.002,18540.0],["1995-09-01",29.6572,30.002,29.6572,30.002,10500.0],["1995-09-05",30.002,30.002,29.6572,30.002,12100.0],["1995-09-06",30.002,30.6917,30.002,30.6917,81920.0],["1995-09-07",30.6917,30.6917,30.3468,30.3468,26000.0],["1995-09-08",30.3469,30.6917,30.3469,30.6917,19520.0],["1995-09-11",30.6917,32.0711,30.3468,31.3814,84160.0],["1995-09-12",31.7263,31.7263,31.3814,31.7263,30720.0],["1995-09-13",31.3776,31.7263,31.3776,31.3776,19960.0],["1995-09-14",31.3776,31.7263,30.3317,31.029,41600.0],["1995-09-15",31.029,31.3776,30.6803,31.029,47080.0],["1995-09-18",30.6803,31.3776,30.6803,31.3776,15120.0],["1995-09-19",31.029,31.3776,31.029,31.029,16260.0],["1995-09-20",31.3776,31.3776,30.6803,31.029,14440.0],["1995-09-21",30.6803,31.029,30.3317,30.3317,19360.0],["1995-09-22",30.3317,30.6803,30.3317,30.3317,18460.0],["1995-09-25",30.6803,31.3776,30.6803,31.029,10360.0],["1995-09-26",31.029,31.029,30.3317,31.029,72840.0],["1995-09-27",31.029,31.3776,30.6803,31.3776,88560.0],["1995-09-28",31.3776,31.3776,31.029,31.3776,18880.0],["1995-09-29",31.3776,31.3776,31.029,31.029,26260.0],["1995-10-02",31.3776,31.3776,30.6803,31.029,44240.0],["1995-10-03",31.029,31.3776,30.6803,31.029,44700.0],["1995-10-04",30.6803,31.029,30.3317,31.029,34560.0],["1995-10-05",31.029,31.029,30.6803,30.6803,18640.0],["1995-10-06",31.029,31.029,30.6803,31.029,54940.0],["1995-10-09",31.3776,31.3776,30.6803,30.6803,24320.0],["1995-10-10",30.6803,30.6803,30.3317,30.6803,15740.0],["1995-10-11",30.3317,30.6803,30.3317,30.6803,11260.0],["1995-10-12",30.6803,30.6803,30.3317,30.6803,12700.0],["1995-10-13",30.3317,30.6803,30.3317,30.3317,73040.0],["1995-10-16",30.6803,30.6803,30.3317,30.6803,16720.0],["1995-10-17",30.6803,30.6803,30.3317,30.6803,26120.0],["1995-10-18",30.6803,30.6803,30.3317,30.6803,46580.0],["1995-10-19",30.3317,30.6803,30.3317,30.6803,33960.0],["1995-10-20",30.6803,33.1208,30.3317,32.4235,203260.0],["1995-10-23",32.7722,33.1208,32.0749,32.7722,111600.0],["1995-10-24",32.7722,32.7722,31.3776,31.3776,37140.0],["1995-10-25",31.7263,31.7263,30.6803,31.3776,57540.0],["1995-10-26",31.7263,32.0749,31.029,31.3776,19780.0],["1995-10-27",31.029,31.3776,31.029,31.029,12560.0],["1995-10-30",31.029,31.7263,31.029,31.3776,13880.0],["1995-10-31",31.029,31.029,31.029,31.029,30280.0],["1995-11-01",31.029,31.029,30.6803,31.029,14600.0],["1995-11-02",31.029,32.4235,31.029,32.0749,24320.0],["1995-11-03",32.0749,32.0749,31.7262,31.7262,13720.0],["1995-11-06",31.3776,31.7263,31.3776,31.3776,15980.0],["1995-11-07",31.7263,32.0749,31.3776,32.0749,10440.0],["1995-11-08",31.7262,32.0749,31.3776,31.7262,27940.0],["1995-11-09",32.7722,33.1208,32.7722,33.1208,131160.0],["1995-11-10",33.1208,33.8181,32.7722,33.1208,50080.0],["1995-11-13",33.4695,33.4695,32.7722,33.1208,35360.0],["1995-11-14",33.4695,33.4695,33.1208,33.1208,43000.0],["1995-11-15",33.1208,33.1208,32.4235,32.7722,16000.0],["1995-11-16",32.4235,32.7722,32.4235,32.7722,18180.0],["1995-11-17",32.4235,33.1208,32.0749,33.1208,29020.0],["1995-11-20",33.4695,34.1667,33.1208,34.1667,60820.0],["1995-11-21",34.1667,34.5154,33.8181,34.1667,100720.0],["1995-11-22",33.8181,34.1667,33.1208,33.4694,39260.0],["1995-11-24",33.4695,33.4695,32.7722,33.1208,36780.0],["1995-11-27",33.4695,34.5154,33.4695,34.1667,93700.0],["1995-11-28",34.1667,34.1667,33.8181,34.1667,52820.0],["1995-11-29",34.1667,34.864,33.8181,34.864,111560.0],["1995-11-30",35.2127,35.2127,34.5154,34.864,63220.0],["1995-12-01",34.864,34.864,34.1667,34.5154,54060.0],["1995-12-04",34.864,35.5613,34.5154,35.5613,106720.0],["1995-12-05",35.5613,36.6072,35.2127,35.5613,135060.0],["1995-12-06",35.9099,36.2586,35.5613,35.5613,138320.0],["1995-12-07",35.9099,36.2586,35.5613,35.9099,121860.0],["1995-12-08",35.5613,35.9099,35.5613,35.9099,22340.0],["1995-12-11",35.9099,36.2586,35.9099,36.2586,65760.0],["1995-12-12",36.2586,36.2586,35.2127,35.2127,42420.0],["1995-12-13",34.8605,35.5648,34.5084,35.2127,58020.0],["1995-12-14",35.2127,35.5648,34.8605,35.5648,45680.0],["1995-12-15",35.2127,35.2127,34.8605,35.2127,30880.0],["1995-12-18",34.8605,35.2127,34.8605,34.8605,55660.0],["1995-12-19",35.2127,35.5648,34.8605,35.2127,15160.0],["1995-12-20",35.2127,35.5648,35.2127,35.5648,58860.0],["1995-12-21",35.2127,35.5648,34.8605,34.8605,41240.0],["1995-12-22",35.2127,35.2127,34.8605,35.2127,12120.0],["1995-12-26",35.2127,35.2127,34.1563,34.8605,34620.0],["1995-12-27",34.8605,35.2127,34.8605,35.2127,8780.0],["1995-12-28",35.2127,35.2127,34.1563,34.5084,133420.0],["1995-12-29",34.5084,35.2127,34.1563,34.8605,51100.0],["1996-01-02",34.8605,36.6212,34.8605,36.6212,68580.0],["1996-01-03",36.6212,36.6212,35.5648,35.9169,69200.0],["1996-01-04",35.9169,36.269,35.5648,36.269,34260.0],["1996-01-05",35.9169,35.9169,35.5648,35.9169,11120.0],["1996-01-08",35.5648,35.9169,35.2126,35.9169,5880.0],["1996-01-09",35.9169,35.9169,35.5648,35.9169,16680.0],["1996-01-10",35.5648,35.5648,35.2127,35.2127,17820.0],["1996-01-11",35.5648,35.9169,35.2127,35.5648,54560.0],["1996-01-12",35.9169,35.9169,35.2127,35.5648,35880.0],["1996-01-15",35.2127,35.9169,35.2127,35.5648,16840.0],["1996-01-16",35.5648,35.9169,34.8605,35.2127,35440.0],["1996-01-17",34.8605,35.2127,34.5084,34.5084,32560.0],["1996-01-18",34.8605,35.2127,33.8041,35.2127,28280.0],["1996-01-19",33.8041,34.5084,33.8041,34.1563,9120.0],["1996-01-22",34.5084,34.5084,33.452,34.5084,23760.0],["1996-01-23",34.1563,34.5084,33.452,33.452,20960.0],["1996-01-24",33.452,33.8041,33.0999,33.0999,34020.0],["1996-01-25",32.3956,33.452,32.3956,33.0999,21440.0],["1996-01-26",32.7478,33.8041,32.7478,33.0999,27080.0],["1996-01-29",33.0999,33.0999,29.5786,30.635,135920.0],["1996-01-30",30.2829,31.3393,29.9308,30.2829,197820.0],["1996-01-31",30.2829,30.2829,29.5786,29.9308,99200.0],["1996-02-01",30.2829,30.635,30.2829,30.2829,29620.0],["1996-02-02",30.2829,30.9871,30.2829,30.9871,103580.0],["1996-02-05",30.635,30.9871,30.2829,30.635,88000.0],["1996-02-06",30.635,30.9871,30.2829,30.635,27520.0],["1996-02-07",30.635,30.635,30.2829,30.2829,34960.0],["1996-02-08",30.2829,30.635,29.9308,30.2829,99080.0],["1996-02-09",30.2829,31.3393,30.2829,31.3393,113900.0],["1996-02-12",31.3393,31.6914,30.9871,31.6914,24120.0],["1996-02-13",31.3393,31.6914,30.9871,31.3393,74180.0],["1996-02-14",30.9871,30.9871,30.2829,30.9871,102860.0],["1996-02-15",30.635,31.3393,30.635,31.3393,39120.0],["1996-02-16",30.9871,31.3393,30.635,30.9871,41600.0],["1996-02-20",30.9871,30.9871,30.635,30.635,43900.0],["1996-02-21",30.635,30.635,30.2829,30.635,52200.0],["1996-02-22",30.2829,30.9871,30.2829,30.635,36320.0],["1996-02-23",30.635,30.9871,30.635,30.9871,80960.0],["1996-02-26",30.9871,30.9871,30.2829,30.635,40280.0],["1996-02-27",30.9871,31.6914,30.9871,31.3393,60320.0],["1996-02-28",31.3393,31.3393,30.635,30.635,39860.0],["1996-02-29",30.635,30.635,30.2829,30.2829,17380.0],["1996-03-01",30.635,30.9871,30.635,30.9871,23700.0],["1996-03-04",30.635,31.3393,30.635,30.9871,32220.0],["1996-03-05",30.635,30.9871,30.635,30.9871,18120.0],["1996-03-06",30.635,30.9871,30.635,30.9871,24360.0],["1996-03-07",30.9871,30.9871,30.2829,30.635,23520.0],["1996-03-08",30.2829,30.2829,29.5786,29.9308,25500.0],["1996-03-11",29.9308,29.9308,28.5222,28.8744,109480.0],["1996-03-12",29.2265,29.5786,28.8744,29.5786,27640.0],["1996-03-13",29.5786,30.6477,29.5786,30.2914,62140.0],["1996-03-14",30.2914,31.3605,30.2914,30.2914,79820.0],["1996-03-15",30.2914,31.0041,30.2914,30.6477,84440.0],["1996-03-18",30.6477,30.6477,30.2914,30.6477,56780.0],["1996-03-19",30.2914,31.0041,30.2914,30.6477,40980.0],["1996-03-20",29.935,30.2914,29.5786,29.935,48960.0],["1996-03-21",29.935,30.2914,29.935,29.935,21560.0],["1996-03-22",29.935,30.2914,29.935,30.2914,21500.0],["1996-03-25",29.935,29.935,29.2223,29.2223,38140.0],["1996-03-26",29.2223,29.5786,28.8659,29.2223,42920.0],["1996-03-27",29.2223,29.5786,29.2223,29.2223,27480.0],["1996-03-28",29.2223,29.2223,28.5095,28.5095,60060.0],["1996-03-29",28.8659,28.8659,27.4404,27.4404,185020.0],["1996-04-01",27.7968,29.2223,27.7968,28.8659,111740.0],["1996-04-02",28.8659,29.5786,28.8659,29.5786,44440.0],["1996-04-03",29.5786,29.5786,28.5095,28.8659,36120.0],["1996-04-04",28.5095,29.2223,28.1531,29.2223,55520.0],["1996-04-08",28.8659,29.2223,28.5095,29.2223,44360.0],["1996-04-09",28.8659,29.2223,28.5095,28.8659,194100.0],["1996-04-10",28.5095,29.2223,28.5095,28.8659,63680.0],["1996-04-11",28.8659,29.2223,28.8659,29.2223,65600.0],["1996-04-12",28.8659,29.2223,28.5095,29.2223,83200.0],["1996-04-15",29.2223,29.2223,28.5095,28.8659,20360.0],["1996-04-16",28.8659,29.5786,28.8659,29.5786,34520.0],["1996-04-17",29.5786,30.6477,29.5786,30.2914,129260.0],["1996-04-18",31.0041,31.0041,30.2914,30.6477,50360.0],["1996-04-19",30.6477,30.6477,30.2914,30.6477,74580.0],["1996-04-22",30.6477,30.6477,30.2914,30.2914,57200.0],["1996-04-23",30.6477,30.6477,29.935,29.935,26020.0],["1996-04-24",29.935,30.2914,29.5786,29.5786,49520.0],["1996-04-25",29.2223,29.935,29.2223,29.5786,51760.0],["1996-04-26",29.935,29.935,29.5786,29.5786,27600.0],["1996-04-29",29.935,29.935,29.5786,29.935,21600.0],["1996-04-30",29.5786,29.935,29.5786,29.935,19440.0],["1996-05-01",29.935,29.935,29.5786,29.5786,14800.0],["1996-05-02",29.5786,29.5786,28.8659,29.5786,79260.0],["1996-05-03",29.5786,29.935,29.5786,29.5786,66260.0],["1996-05-06",29.5786,29.935,29.2223,29.5786,92200.0],["1996-05-07",29.2223,29.935,29.2223,29.5786,42520.0],["1996-05-08",29.2223,29.5786,28.8659,28.8659,40340.0],["1996-05-09",29.2223,29.935,29.2223,29.935,64600.0],["1996-05-10",29.5786,30.2914,29.5786,29.935,46860.0],["1996-05-13",29.935,30.2914,29.5786,29.935,24340.0],["1996-05-14",30.2914,30.2914,29.935,30.2914,40120.0],["1996-05-15",29.935,30.2914,29.935,29.935,34120.0],["1996-05-16",29.935,30.6477,29.935,29.935,53740.0],["1996-05-17",29.935,30.2914,29.935,29.935,30340.0],["1996-05-20",30.2914,30.2914,29.5786,29.935,32680.0],["1996-05-21",29.5786,30.2914,29.5786,30.2914,52900.0],["1996-05-22",30.2914,30.6477,29.935,29.935,64900.0],["1996-05-23",29.5786,29.935,29.2223,29.5786,35120.0],["1996-05-24",29.5786,29.5786,29.5786,29.5786,9700.0],["1996-05-28",29.935,29.935,29.5786,29.5786,17860.0],["1996-05-29",29.5786,29.935,29.2223,29.935,18620.0],["1996-05-30",29.5786,29.935,29.2223,29.5786,26520.0],["1996-05-31",29.2223,29.935,29.2223,29.935,21720.0],["1996-06-03",29.935,29.935,28.8659,29.2223,71200.0],["1996-06-04",29.2223,29.935,29.2223,29.935,45980.0],["1996-06-05",29.5786,29.5786,28.8659,29.2223,25180.0],["1996-06-06",29.2223,29.2223,28.5095,28.5095,63240.0],["1996-06-07",28.1532,28.8659,27.7968,28.5095,36360.0],["1996-06-10",28.8659,28.8659,28.5095,28.5095,12280.0],["1996-06-11",28.5095,29.2223,28.5095,28.8659,36220.0],["1996-06-12",29.2267,29.5876,28.8659,29.2267,16400.0],["1996-06-13",28.8659,29.2267,28.5051,28.5051,21320.0],["1996-06-14",28.5051,28.8659,28.5051,28.5051,29580.0],["1996-06-17",28.5051,28.8659,28.5051,28.5051,21560.0],["1996-06-18",28.8659,28.8659,28.5051,28.8659,18640.0],["1996-06-19",28.5051,28.5051,28.1443,28.5051,21400.0],["1996-06-20",28.8659,28.8659,28.1442,28.8659,24120.0],["1996-06-21",28.8659,28.8659,28.5051,28.8659,85940.0],["1996-06-24",28.5051,28.8659,28.1443,28.5051,20860.0],["1996-06-25",28.5051,28.8659,28.5051,28.5051,15900.0],["1996-06-26",28.5051,28.8659,28.1443,28.5051,12480.0],["1996-06-27",28.1443,28.5051,28.1443,28.5051,16340.0],["1996-06-28",28.1442,28.5051,27.7834,27.7834,25220.0],["1996-07-01",27.7834,28.8659,27.7834,28.5051,38420.0],["1996-07-02",28.1442,28.5051,28.1442,28.1442,13300.0],["1996-07-03",28.5051,28.5051,27.4226,27.4226,37240.0],["1996-07-05",27.0618,27.4226,26.3401,27.0618,12260.0],["1996-07-08",26.701,27.4226,26.3401,27.0618,33340.0],["1996-07-09",27.0618,28.1443,27.0618,27.4226,30340.0],["1996-07-10",27.4226,27.4226,26.3401,26.7009,56500.0],["1996-07-11",26.701,27.4226,25.9793,27.4226,74940.0],["1996-07-12",27.4226,28.1442,27.4226,28.1442,35740.0],["1996-07-15",27.7834,28.1443,26.701,27.4226,34820.0],["1996-07-16",27.0618,27.4226,26.3401,27.0618,51480.0],["1996-07-17",27.4226,27.4226,26.3401,27.0618,15800.0],["1996-07-18",26.7009,27.0618,26.3401,26.3401,24400.0],["1996-07-19",26.3401,27.0618,26.3401,27.0618,31740.0],["1996-07-22",27.0618,27.0618,26.3401,26.7009,18520.0],["1996-07-23",26.3401,26.3401,24.8968,25.9793,39440.0],["1996-07-24",25.6185,26.3401,25.2577,25.9793,51040.0],["1996-07-25",25.9793,25.9793,24.536,24.8968,39920.0],["1996-07-26",25.2577,25.9793,24.8968,25.6185,44120.0],["1996-07-29",25.2576,25.2576,24.536,25.2576,26860.0],["1996-07-30",25.2577,25.9793,24.8968,25.9793,25580.0],["1996-07-31",25.9793,26.7009,25.9793,25.9793,10660.0],["1996-08-01",25.9793,26.3401,25.9793,26.3401,15740.0],["1996-08-02",25.9793,26.3401,25.9793,25.9793,16500.0],["1996-08-05",26.3401,26.3401,25.2577,25.6185,22680.0],["1996-08-06",25.6185,25.6185,25.2577,25.6185,9620.0],["1996-08-07",25.2577,25.9793,25.2577,25.6185,17200.0],["1996-08-08",25.6185,25.9793,25.6185,25.6185,16260.0],["1996-08-09",25.9793,25.9793,25.6185,25.9793,23780.0],["1996-08-12",25.9793,26.7009,25.9793,26.3401,47060.0],["1996-08-13",26.3401,26.7009,25.9793,25.9793,37540.0],["1996-08-14",25.9793,26.3401,25.6185,25.9793,28400.0],["1996-08-15",25.9793,26.3401,25.9793,26.3401,44840.0],["1996-08-16",25.9793,26.3401,25.9793,26.3401,40960.0],["1996-08-19",26.3401,26.3401,25.9793,26.3401,24980.0],["1996-08-20",26.3401,26.7009,26.3401,26.3401,29100.0],["1996-08-21",26.3401,27.0618,26.3401,26.7009,25940.0],["1996-08-22",26.7009,26.7009,25.9793,25.9793,69380.0],["1996-08-23",25.9793,26.3401,24.8968,24.8968,81960.0],["1996-08-26",25.2576,25.6185,25.2576,25.2576,38880.0],["1996-08-27",25.2577,26.3401,25.2577,25.9793,26280.0],["1996-08-28",25.9793,26.3401,25.9793,25.9793,14980.0],["1996-08-29",25.9793,26.3401,25.6185,26.3401,18360.0],["1996-08-30",26.3401,26.3401,25.9793,25.9793,11160.0],["1996-09-03",25.9793,26.3401,25.6185,25.9793,16580.0],["1996-09-04",25.9793,26.3401,25.9793,26.3401,17920.0],["1996-09-05",26.3401,26.3401,25.6185,25.9793,18460.0],["1996-09-06",25.9793,27.4226,25.9793,26.7009,30880.0],["1996-09-09",27.0618,27.4226,26.701,27.0618,25360.0],["1996-09-10",26.7009,27.0618,26.3401,26.3401,56220.0],["1996-09-11",26.3401,26.3401,25.6185,25.9793,80600.0],["1996-09-12",26.3452,26.3452,25.6134,25.9793,17560.0],["1996-09-13",25.6134,25.9793,25.6134,25.6134,29140.0],["1996-09-16",25.6134,25.6134,25.2475,25.2475,34800.0],["1996-09-17",25.2475,25.9793,25.2475,25.9793,64020.0],["1996-09-18",25.9793,25.9793,25.2475,25.2475,26080.0],["1996-09-19",25.6134,25.6134,25.2475,25.6134,34280.0],["1996-09-20",25.2475,25.6134,24.5157,25.2475,40920.0],["1996-09-23",24.8816,25.9793,24.8816,25.6134,25680.0],["1996-09-24",25.6134,26.3452,25.6134,26.3452,31860.0],["1996-09-25",25.9793,26.3452,25.9793,26.3452,17380.0],["1996-09-26",25.9793,26.3452,25.9793,26.3452,38200.0],["1996-09-27",26.3452,26.3452,25.9793,26.3452,7860.0],["1996-09-30",25.9793,26.3452,25.9793,26.3452,25360.0],["1996-10-01",25.9793,26.7111,25.6134,26.3452,40300.0],["1996-10-02",26.7111,26.7111,26.3452,26.3452,17420.0],["1996-10-03",26.7111,26.7111,26.3452,26.7111,10200.0],["1996-10-04",26.3452,26.3452,25.6134,25.6134,10580.0],["1996-10-07",25.6134,25.9793,25.6134,25.9793,18780.0],["1996-10-08",25.9793,25.9793,25.6134,25.6134,14200.0],["1996-10-09",25.6134,25.9793,25.2475,25.2475,11640.0],["1996-10-10",25.2475,25.6134,24.5157,24.8816,31800.0],["1996-10-11",24.8816,25.2475,24.5157,24.8816,35520.0],["1996-10-14",24.8816,25.2475,24.8816,25.2475,30300.0],["1996-10-15",25.2475,25.2475,24.8816,25.2475,28380.0],["1996-10-16",24.8816,25.2475,24.5157,25.2475,22720.0],["1996-10-17",24.8816,25.2475,24.8816,25.2475,23640.0],["1996-10-18",25.2475,25.9793,24.8816,25.6134,45740.0],["1996-10-21",25.9793,26.7111,25.6134,25.9793,77700.0],["1996-10-22",26.3452,26.3452,25.9793,25.9793,28940.0],["1996-10-23",25.6134,26.3452,25.6134,25.6134,29840.0],["1996-10-24",25.6134,25.9793,25.2475,25.2475,15340.0],["1996-10-25",25.2475,25.9793,25.2475,25.6134,18440.0],["1996-10-28",25.6134,25.9793,24.8816,24.8816,26080.0],["1996-10-29",24.8816,25.2475,24.8816,24.8816,32000.0],["1996-10-30",24.8816,25.2475,24.1498,24.8816,23940.0],["1996-10-31",24.8816,24.8816,24.1498,24.1498,23340.0],["1996-11-01",24.1498,24.8816,24.1498,24.8816,30060.0],["1996-11-04",24.5157,24.8816,24.5157,24.8816,14780.0],["1996-11-05",24.8816,24.8816,24.1498,24.5157,19540.0],["1996-11-06",24.1498,24.5157,24.1498,24.1498,16280.0],["1996-11-07",24.1498,24.5157,24.1498,24.1498,28180.0],["1996-11-08",24.1498,25.2475,24.1498,25.2475,64260.0],["1996-11-11",24.8816,25.2475,24.5157,24.5157,30800.0],["1996-11-12",24.5157,24.8816,24.1498,24.8816,94440.0],["1996-11-13",24.5157,24.8816,24.5157,24.8816,55140.0],["1996-11-14",24.8816,24.8816,24.5157,24.8816,31320.0],["1996-11-15",24.8816,24.8816,24.5157,24.8816,23100.0],["1996-11-18",24.8816,25.2475,24.5157,24.8816,47780.0],["1996-11-19",24.8816,25.2475,24.5157,25.2475,41140.0],["1996-11-20",25.2475,25.2475,24.8816,24.8816,23740.0],["1996-11-21",24.8816,24.8816,24.1498,24.1498,81980.0],["1996-11-22",24.5157,24.8816,24.1498,24.5157,34280.0],["1996-11-25",24.5157,25.2475,24.5157,25.2475,88440.0],["1996-11-26",25.2475,25.9793,25.2475,25.9793,59000.0],["1996-11-27",25.9793,26.3452,25.9793,26.3452,41560.0],["1996-11-29",26.3452,26.3452,25.9793,25.9793,38820.0],["1996-12-02",26.3452,26.7111,26.3452,26.3452,32240.0],["1996-12-03",26.3452,26.7111,26.3452,26.3452,29540.0],["1996-12-04",26.3452,27.077,25.9793,26.3452,123320.0],["1996-12-05",25.6134,26.7111,25.6134,25.6134,195260.0],["1996-12-06",25.6134,25.6134,24.8816,25.2475,35680.0],["1996-12-09",25.6134,25.9793,25.2475,25.6134,53220.0],["1996-12-10",25.9793,27.077,25.9793,26.3452,175680.0],["1996-12-11",25.9793,26.7111,25.9793,26.7111,55160.0],["1996-12-12",26.3401,27.0821,26.3401,26.3401,75920.0],["1996-12-13",26.3401,26.7111,25.9691,26.3401,101360.0],["1996-12-16",26.3401,27.0821,26.3401,26.7111,82120.0],["1996-12-17",26.7111,27.0821,26.3401,26.7111,86980.0],["1996-12-18",26.3401,27.0821,26.3401,26.3401,54500.0],["1996-12-19",26.3401,27.0821,26.3401,27.0821,54160.0],["1996-12-20",26.7111,27.0821,26.3401,27.0821,63200.0],["1996-12-23",26.7111,27.0821,26.3401,26.7111,69080.0],["1996-12-24",26.7111,27.4531,26.7111,27.4531,26460.0],["1996-12-26",27.0821,27.4531,27.0821,27.0821,56060.0],["1996-12-27",27.4531,27.4531,27.0821,27.4531,89580.0],["1996-12-30",27.4531,28.5661,27.4531,28.5661,67120.0],["1996-12-31",28.5661,28.9371,28.1951,28.1951,48320.0],["1997-01-02",28.1951,28.5661,28.1951,28.5661,50900.0],["1997-01-03",28.5661,28.5661,27.8241,28.5661,60420.0],["1997-01-06",28.1951,28.9371,28.1951,28.1951,25260.0],["1997-01-07",28.5661,28.937,28.1951,28.937,10380.0],["1997-01-08",28.5661,28.937,28.5661,28.5661,14740.0],["1997-01-09",28.5661,28.937,28.5661,28.937,46320.0],["1997-01-10",28.5661,28.937,28.5661,28.5661,46500.0],["1997-01-13",28.5661,29.308,28.5661,29.308,38500.0],["1997-01-14",29.308,29.679,29.308,29.679,28380.0],["1997-01-15",29.308,30.05,29.308,30.05,64640.0],["1997-01-16",30.05,30.792,30.05,30.421,81680.0],["1997-01-17",30.05,30.421,29.679,30.05,15180.0],["1997-01-20",29.679,30.05,29.679,30.05,17100.0],["1997-01-21",29.679,29.679,28.937,28.937,60480.0],["1997-01-22",29.308,29.308,27.8241,28.1951,28640.0],["1997-01-23",28.1951,28.1951,27.0821,27.4531,51540.0],["1997-01-24",27.4531,27.4531,26.7111,26.7111,78340.0],["1997-01-27",26.7111,26.7111,24.8562,25.2272,77460.0],["1997-01-28",25.5982,25.9691,25.5982,25.5982,51020.0],["1997-01-29",25.9691,26.3401,25.5982,25.5982,72520.0],["1997-01-30",25.5981,26.3401,25.5981,25.9691,42520.0],["1997-01-31",26.3401,26.7111,25.9691,25.9691,63980.0],["1997-02-03",25.9691,26.7111,25.5982,26.7111,47500.0],["1997-02-04",26.3401,26.7111,26.3401,26.7111,21260.0],["1997-02-05",26.7111,27.4531,26.7111,27.4531,24040.0],["1997-02-06",27.4531,27.4531,27.0821,27.0821,31060.0],["1997-02-07",27.0821,27.0821,26.3401,27.0821,19060.0],["1997-02-10",27.0821,27.0821,26.3401,26.3401,21620.0],["1997-02-11",26.7111,26.7111,25.9691,25.9691,20960.0],["1997-02-12",25.9691,27.0821,25.9691,26.7111,52560.0],["1997-02-13",27.0821,27.4531,26.7111,27.0821,32520.0],["1997-02-14",26.7111,27.4531,26.7111,27.0821,19460.0],["1997-02-18",27.0821,27.4531,26.7111,26.7111,23000.0],["1997-02-19",27.0821,27.4531,26.7111,26.7111,51860.0],["1997-02-20",27.0821,27.4531,27.0821,27.4531,25080.0],["1997-02-21",27.0821,27.4531,27.0821,27.0821,9100.0],["1997-02-24",27.4531,28.1951,27.0821,28.1951,39520.0],["1997-02-25",28.5661,28.5661,27.4531,27.4531,47100.0],["1997-02-26",27.8241,28.1951,27.4531,27.8241,17220.0],["1997-02-27",27.8241,27.8241,27.4531,27.4531,17720.0],["1997-02-28",27.0821,27.4531,27.0821,27.0821,73260.0],["1997-03-03",27.0821,27.0821,26.7111,27.0821,61220.0],["1997-03-04",27.4531,27.4531,26.7111,27.0821,34300.0],["1997-03-05",26.7111,27.8241,26.7111,27.8241,28380.0],["1997-03-06",27.8241,27.8241,27.4531,27.4531,18800.0],["1997-03-07",27.4531,27.8292,27.4531,27.8292,18960.0],["1997-03-10",27.4531,27.8292,27.077,27.8292,18180.0],["1997-03-11",27.4531,27.4531,27.077,27.077,29980.0],["1997-03-12",27.4531,27.4531,26.701,26.701,17840.0],["1997-03-13",26.7009,27.4531,26.7009,27.077,13660.0],["1997-03-14",27.077,27.4531,26.7009,27.077,13460.0],["1997-03-17",26.701,27.077,26.701,26.701,29340.0],["1997-03-18",26.701,26.701,26.3249,26.701,10240.0],["1997-03-19",26.3249,26.701,25.5727,25.9488,100880.0],["1997-03-20",26.3249,26.7009,25.9488,26.3249,65360.0],["1997-03-21",26.701,27.077,26.3249,26.701,61180.0],["1997-03-24",26.7009,27.077,26.3249,26.3249,44480.0],["1997-03-25",26.3249,26.7009,26.3249,26.3249,47920.0],["1997-03-26",26.701,27.077,26.3249,26.701,97560.0],["1997-03-27",26.7009,26.7009,26.3249,26.3249,48160.0],["1997-03-31",26.701,26.701,25.9488,25.9488,55000.0],["1997-04-01",26.3249,26.701,25.5727,26.701,199340.0],["1997-04-02",27.4531,27.8292,26.701,26.701,122260.0],["1997-04-03",27.077,27.077,26.3249,26.701,50160.0],["1997-04-04",26.3249,26.701,26.3249,26.701,52040.0],["1997-04-07",26.3249,26.7009,26.3249,26.3249,53620.0],["1997-04-08",26.3249,26.701,26.3249,26.701,17800.0],["1997-04-09",26.701,26.701,25.9488,26.701,85360.0],["1997-04-10",25.9488,27.4531,25.9488,27.4531,125680.0],["1997-04-11",27.077,27.4531,26.701,27.4531,42420.0],["1997-04-14",27.077,27.4531,26.701,26.701,39680.0],["1997-04-15",26.701,27.077,26.701,26.701,17400.0],["1997-04-16",27.077,27.077,26.7009,27.077,14880.0],["1997-04-17",26.701,27.077,26.701,26.701,18580.0],["1997-04-18",27.077,27.4531,27.077,27.077,34500.0],["1997-04-21",27.077,27.4531,27.077,27.077,9080.0],["1997-04-22",27.077,27.077,26.7009,27.077,33560.0],["1997-04-23",26.7009,27.077,26.7009,27.077,96840.0],["1997-04-24",27.4531,27.4531,27.077,27.077,15640.0],["1997-04-25",27.077,27.4531,26.7009,27.077,39860.0],["1997-04-28",27.077,27.4531,27.077,27.4531,53560.0],["1997-04-29",27.4531,27.4531,26.7009,27.077,42100.0],["1997-04-30",27.077,27.8292,26.701,27.4531,83760.0],["1997-05-01",27.4531,27.4531,27.077,27.4531,22280.0],["1997-05-02",27.077,27.8292,27.077,27.8292,50260.0],["1997-05-05",27.4531,27.8292,27.077,27.8292,41800.0],["1997-05-06",27.4531,28.2052,27.4531,28.2052,75120.0],["1997-05-07",28.2052,28.9574,27.8292,27.8292,87400.0],["1997-05-08",27.8292,28.2052,27.8292,27.8292,68740.0],["1997-05-09",28.2052,28.2052,27.8292,28.2052,15800.0],["1997-05-12",28.2052,28.2052,27.8292,27.8292,58340.0],["1997-05-13",27.8292,28.2052,27.4531,27.8292,43860.0],["1997-05-14",27.8292,28.2052,27.4531,28.2052,39280.0],["1997-05-15",27.8292,28.2052,27.4531,27.8292,12380.0],["1997-05-16",27.8292,28.2052,27.4531,28.2052,29680.0],["1997-05-19",27.8292,27.8292,27.4531,27.8292,21840.0],["1997-05-20",27.8292,28.2052,27.4531,28.2052,26480.0],["1997-05-21",27.8292,28.5813,27.8292,28.5813,44700.0],["1997-05-22",28.2052,28.5813,27.8292,27.8292,53040.0],["1997-05-23",28.2052,28.5813,28.2052,28.2052,40280.0],["1997-05-27",28.5813,28.5813,27.4531,27.8292,24980.0],["1997-05-28",27.8292,27.8292,27.4531,27.4531,27120.0],["1997-05-29",27.8292,28.2052,27.8292,28.2052,29160.0],["1997-05-30",28.2052,28.2052,27.8292,28.2052,23860.0],["1997-06-02",28.2052,28.9574,28.2052,28.9574,46120.0],["1997-06-03",28.5813,28.9574,28.5813,28.9574,24600.0],["1997-06-04",28.9574,28.9574,28.2052,28.5813,31360.0],["1997-06-05",28.2052,28.5813,27.4531,28.2052,60700.0],["1997-06-06",27.8292,28.2052,27.8292,27.8292,17240.0],["1997-06-09",27.8292,28.2052,27.8292,28.2052,17500.0],["1997-06-10",28.2052,28.9574,28.2052,28.2052,49440.0],["1997-06-11",28.2052,28.2052,27.8292,27.8292,25400.0],["1997-06-12",27.8292,28.9728,27.8292,28.5916,33660.0],["1997-06-13",28.5916,28.9728,28.2104,28.5916,19700.0],["1997-06-16",28.2104,28.5916,27.4479,27.4479,73120.0],["1997-06-17",27.4479,28.5916,27.4479,28.2104,51360.0],["1997-06-18",28.5916,28.5916,28.2104,28.5916,65100.0],["1997-06-19",28.5916,28.5916,27.8292,28.5916,35160.0],["1997-06-20",28.5916,28.5916,28.2104,28.5916,47460.0],["1997-06-23",28.5916,28.5916,28.2104,28.2104,29560.0],["1997-06-24",28.5916,28.5916,28.2104,28.2104,26420.0],["1997-06-25",28.401,28.401,27.2573,27.2573,56680.0],["1997-06-26",27.6386,27.8292,27.4479,27.6386,50140.0],["1997-06-27",27.6385,27.8292,27.4479,27.4479,34020.0],["1997-06-30",27.8292,28.5916,27.6385,28.2104,46320.0],["1997-07-01",28.5916,28.5916,28.0198,28.5916,36040.0],["1997-07-02",28.5916,28.5916,27.8292,28.5916,38960.0],["1997-07-03",28.5916,28.5916,28.2104,28.5916,26040.0],["1997-07-07",28.2104,28.5916,28.0198,28.2104,22860.0],["1997-07-08",28.2104,28.401,28.0198,28.401,45860.0],["1997-07-09",28.401,28.5916,28.0198,28.2104,28500.0],["1997-07-10",28.2104,28.401,27.8292,28.401,30680.0],["1997-07-11",28.5916,28.5916,28.0198,28.401,31660.0],["1997-07-14",28.401,28.5916,28.2104,28.5916,16160.0],["1997-07-15",28.5916,28.5916,28.2104,28.2104,38580.0],["1997-07-16",28.401,28.5916,28.2104,28.5916,43220.0],["1997-07-17",28.401,28.5916,28.0198,28.0198,50480.0],["1997-07-18",28.2104,28.401,28.0198,28.401,41220.0],["1997-07-21",28.401,28.5916,28.2104,28.5916,24060.0],["1997-07-22",28.2104,28.401,28.0198,28.0198,38460.0],["1997-07-23",27.8292,28.2104,27.6385,28.2104,33880.0],["1997-07-24",28.0198,28.2104,27.6385,28.2104,34440.0],["1997-07-25",27.8292,28.2104,27.6385,27.8292,67320.0],["1997-07-28",27.8292,28.2104,27.6386,27.6386,98700.0],["1997-07-29",27.8292,28.0198,27.4479,27.4479,85840.0],["1997-07-30",27.4479,27.6385,26.6855,27.0667,80360.0],["1997-07-31",27.0667,27.8292,26.8761,27.6386,59460.0],["1997-08-01",27.8292,28.401,27.8292,28.401,66060.0],["1997-08-04",28.401,28.5916,27.8292,28.0198,44900.0],["1997-08-05",27.8292,28.2104,27.8292,28.2104,41180.0],["1997-08-06",28.2104,28.2104,28.0198,28.0198,50560.0],["1997-08-07",28.2104,28.2104,27.8292,28.0198,36420.0],["1997-08-08",28.0198,28.2104,27.4479,27.4479,52960.0],["1997-08-11",27.4479,27.4479,27.0667,27.2573,33660.0],["1997-08-12",27.4479,27.6386,27.2573,27.2573,48620.0],["1997-08-13",27.4479,27.6385,27.4479,27.4479,33360.0],["1997-08-14",27.4479,27.6386,26.6855,27.2573,63960.0],["1997-08-15",27.0667,27.2573,26.8761,27.0667,30840.0],["1997-08-18",27.2573,27.6385,27.0667,27.4479,73060.0],["1997-08-19",27.4479,27.4479,26.8761,27.2573,60200.0],["1997-08-20",27.4479,27.4479,27.0667,27.2573,38280.0],["1997-08-21",27.0667,27.2573,26.8761,26.8761,26360.0],["1997-08-22",26.6855,26.8761,26.6855,26.8761,68580.0],["1997-08-25",26.8761,27.0667,26.6855,26.6855,55140.0],["1997-08-26",26.8761,27.4479,26.6855,27.4479,94180.0],["1997-08-27",27.4479,27.8292,27.2573,27.4479,875060.0],["1997-08-28",27.6385,27.8292,27.4479,27.4479,632840.0],["1997-08-29",27.6385,27.8292,27.4479,27.4479,811800.0],["1997-09-02",27.4479,27.8292,27.4479,27.4479,172680.0],["1997-09-03",27.4479,27.8292,27.4479,27.4479,189340.0],["1997-09-04",27.4479,27.8292,27.4479,27.6386,342920.0],["1997-09-05",27.6386,27.8292,27.4479,27.6386,397860.0],["1997-09-08",27.4479,27.8292,27.2573,27.2573,536320.0],["1997-09-09",27.2573,27.4479,27.2573,27.2573,174420.0],["1997-09-10",27.2573,27.6385,27.2573,27.4479,348940.0],["1997-09-11",27.6412,27.8345,27.0613,27.4479,741600.0],["1997-09-12",27.4479,27.4479,26.8681,27.0613,623420.0],["1997-09-15",27.0613,27.2546,26.8681,27.0613,56060.0],["1997-09-16",27.0614,27.2547,26.8681,27.2547,173960.0],["1997-09-17",27.0613,27.4479,27.0613,27.4479,129540.0],["1997-09-18",27.2546,27.8345,27.2546,27.8345,158420.0],["1997-09-19",27.8345,27.8345,27.6412,27.6412,349480.0],["1997-09-22",27.6412,27.8345,27.4479,27.8345,182760.0],["1997-09-23",27.6412,28.0278,27.6412,27.8345,65480.0],["1997-09-24",27.6412,28.0278,27.6412,27.8345,63140.0],["1997-09-25",27.8345,28.2211,27.8345,28.0278,293620.0],["1997-09-26",28.0278,28.0278,26.6747,27.4479,109720.0],["1997-09-29",27.6412,28.4144,27.6412,28.4144,85240.0],["1997-09-30",28.2211,28.9943,28.2211,28.801,71160.0],["1997-10-01",28.801,28.9943,28.6077,28.6077,85980.0],["1997-10-02",28.6077,28.6077,28.0278,28.0278,68120.0],["1997-10-03",28.4144,28.801,28.2211,28.4144,69760.0],["1997-10-06",28.6077,28.9943,28.4144,28.801,47180.0],["1997-10-07",28.801,28.9943,28.4144,28.4144,64980.0],["1997-10-08",28.4144,29.1876,28.4144,28.9943,43320.0],["1997-10-09",28.801,29.5742,28.801,29.3809,72980.0],["1997-10-10",29.3809,30.1541,29.3809,29.9608,86060.0],["1997-10-13",30.1541,30.734,29.9608,30.5407,50500.0],["1997-10-14",30.734,30.734,30.1541,30.1541,42780.0],["1997-10-15",30.1541,30.1541,29.7675,29.7675,30220.0],["1997-10-16",29.7675,29.9608,29.3809,29.3809,38700.0],["1997-10-17",29.1876,29.3809,28.6077,28.6077,39480.0],["1997-10-20",28.9943,29.3809,28.9943,29.1876,18460.0],["1997-10-21",29.3809,29.5742,29.1876,29.1876,20900.0],["1997-10-22",28.9943,28.9943,28.2211,28.2211,47020.0],["1997-10-23",28.0278,28.6077,27.6412,28.0278,63800.0],["1997-10-24",28.2211,28.801,27.8345,28.6077,27720.0],["1997-10-27",28.6077,28.9943,26.6748,27.0613,64280.0],["1997-10-28",26.2882,27.2547,26.2882,26.6748,67000.0],["1997-10-29",26.8681,27.4479,26.6748,27.0613,34800.0],["1997-10-30",26.6748,27.2547,26.6748,26.6748,38340.0],["1997-10-31",26.6748,26.8681,26.6748,26.6748,35560.0],["1997-11-03",26.6748,27.8345,26.6748,27.8345,35240.0],["1997-11-04",27.0614,27.2547,26.8681,27.2547,49420.0],["1997-11-05",27.4479,27.6412,27.0614,27.2547,25800.0],["1997-11-06",27.4479,27.4479,27.0614,27.2547,27620.0],["1997-11-07",27.0613,27.2546,26.8681,27.0613,20820.0],["1997-11-10",27.0614,27.6412,27.0614,27.2547,17920.0],["1997-11-11",27.2546,27.4479,27.0613,27.4479,30520.0],["1997-11-12",27.2546,27.4479,27.0613,27.0613,85320.0],["1997-11-13",27.0613,27.0613,26.8681,27.0613,47260.0],["1997-11-14",27.0614,27.0614,26.6748,26.8681,34880.0],["1997-11-17",26.6747,27.6412,26.6747,27.4479,33440.0],["1997-11-18",27.4479,27.6412,27.4479,27.4479,18040.0],["1997-11-19",27.2546,27.6412,27.2546,27.4479,25400.0],["1997-11-20",27.6412,27.8345,27.2546,27.6412,21960.0],["1997-11-21",27.6412,27.8345,27.6412,27.6412,16120.0],["1997-11-24",27.8345,28.0278,27.4479,27.8345,34780.0],["1997-11-25",27.8345,28.0278,27.6412,28.0278,23620.0],["1997-11-26",27.8345,28.0278,27.8345,28.0278,15200.0],["1997-11-28",28.0278,28.0278,27.6412,27.6412,5640.0],["1997-12-01",27.4479,28.0278,27.4479,28.0278,36940.0],["1997-12-02",27.8345,28.0278,27.6412,27.8345,31780.0],["1997-12-03",27.6412,27.8345,27.6412,27.8345,23440.0],["1997-12-04",27.6412,27.6412,27.4479,27.4479,29280.0],["1997-12-05",27.2546,27.4479,26.8681,26.8681,42520.0],["1997-12-08",27.0614,27.2547,26.6748,27.2547,29480.0],["1997-12-09",26.8681,26.8681,25.9016,26.4815,59880.0],["1997-12-10",26.2882,26.2882,25.515,25.7083,25380.0],["1997-12-11",25.7067,25.7067,23.3697,25.512,98140.0],["1997-12-12",25.512,25.512,24.1487,24.9277,27580.0],["1997-12-15",24.9277,25.1225,24.3435,25.1225,20100.0],["1997-12-16",25.3172,25.9015,25.1225,25.7067,29000.0],["1997-12-17",25.3172,25.7067,24.1487,24.5382,46860.0],["1997-12-18",24.5382,25.1225,24.5382,25.1225,116100.0],["1997-12-19",24.9277,24.9277,24.5382,24.9277,41320.0],["1997-12-22",25.1225,25.512,24.9277,25.512,20980.0],["1997-12-23",25.1225,25.7067,24.9277,25.7067,39540.0],["1997-12-24",25.512,25.512,25.1225,25.1225,5640.0],["1997-12-26",25.3172,25.3172,25.1225,25.1225,4980.0],["1997-12-29",25.1225,25.3172,24.3435,24.733,54880.0],["1997-12-30",24.5382,24.9277,24.1487,24.5382,62480.0],["1997-12-31",24.3435,24.3435,23.5645,23.954,54380.0],["1998-01-02",24.1487,24.5382,24.1487,24.3435,14380.0],["1998-01-05",24.1487,24.733,24.1487,24.5382,29360.0],["1998-01-06",24.3435,24.733,24.3435,24.733,39760.0],["1998-01-07",24.5382,25.1225,24.5382,25.1225,25580.0],["1998-01-08",24.9277,24.9277,24.5382,24.9277,19380.0],["1998-01-09",24.9277,24.9277,24.733,24.733,31840.0],["1998-01-12",24.5382,25.1225,24.5382,25.1225,22480.0],["1998-01-13",24.9277,24.9277,24.3435,24.5382,33920.0],["1998-01-14",24.5382,24.733,24.1487,24.1487,13460.0],["1998-01-15",24.3435,24.3435,22.396,22.5908,28080.0],["1998-01-16",22.5907,23.3697,21.8117,23.175,93840.0],["1998-01-20",23.3698,23.5645,22.9803,22.9803,19420.0],["1998-01-21",22.9802,23.3697,22.5907,23.3697,30420.0],["1998-01-22",23.175,23.5645,22.9802,23.3697,25860.0],["1998-01-23",23.3697,23.5645,22.7855,23.175,27300.0],["1998-01-26",22.9803,23.3697,22.7855,22.7855,14660.0],["1998-01-27",22.5908,22.9803,21.8118,22.7855,207760.0],["1998-01-28",22.5908,22.7855,21.8118,22.5908,117780.0],["1998-01-29",22.396,22.7855,22.396,22.5908,26040.0],["1998-01-30",22.7855,22.7855,22.396,22.396,7840.0],["1998-02-02",22.5907,23.3697,22.396,23.3697,20360.0],["1998-02-03",23.175,23.5645,22.9803,23.5645,41660.0],["1998-02-04",23.175,23.3698,22.9803,22.9803,56100.0],["1998-02-05",22.9803,23.175,22.9803,22.9803,23000.0],["1998-02-06",22.9803,23.175,22.396,22.396,30220.0],["1998-02-09",22.5908,22.7855,22.5908,22.5908,12380.0],["1998-02-10",22.396,22.9803,22.396,22.7855,16420.0],["1998-02-11",22.7855,22.9803,22.5908,22.9803,81640.0],["1998-02-12",22.9803,22.9803,22.7855,22.9803,42880.0],["1998-02-13",22.7855,23.175,22.7855,23.175,15900.0],["1998-02-17",23.175,23.5645,22.9803,23.5645,65420.0],["1998-02-18",23.3697,24.1487,23.3697,23.954,31740.0],["1998-02-19",23.954,24.1487,23.954,24.1487,19900.0],["1998-02-20",24.1487,24.733,24.1487,24.3435,49960.0],["1998-02-23",24.3435,24.5382,24.1487,24.1487,27620.0],["1998-02-24",24.1487,24.5382,24.1487,24.5382,31560.0],["1998-02-25",24.5382,25.7067,24.5382,25.512,55100.0],["1998-02-26",25.9015,26.291,25.9015,26.291,27540.0],["1998-02-27",26.0962,26.4857,25.512,25.7067,36780.0],["1998-03-02",25.512,25.7067,25.3172,25.512,16220.0],["1998-03-03",25.512,26.0962,25.512,25.7067,48840.0],["1998-03-04",25.512,25.7067,24.9277,25.1225,19020.0],["1998-03-05",24.9277,25.3172,24.5382,25.1225,14260.0],["1998-03-06",25.3172,25.7067,25.1225,25.512,15060.0],["1998-03-09",25.512,25.9015,25.512,25.9015,19660.0],["1998-03-10",25.7067,26.0962,25.7067,25.9015,16620.0],["1998-03-11",25.9015,26.4857,25.9015,26.0962,28640.0],["1998-03-12",26.0946,26.2908,26.0946,26.0946,7120.0],["1998-03-13",26.0947,26.6833,26.0947,26.4871,30060.0],["1998-03-16",26.487,26.6832,26.2908,26.2908,22680.0],["1998-03-17",26.2909,26.4871,25.7022,25.7022,20480.0],["1998-03-18",25.8984,26.0946,25.506,26.0946,14020.0],["1998-03-19",26.0946,26.0946,25.3098,25.506,24360.0],["1998-03-20",25.506,25.7022,25.1136,25.506,11980.0],["1998-03-23",25.506,26.0946,25.506,25.8984,27160.0],["1998-03-24",25.8984,26.487,25.8984,26.2908,10200.0],["1998-03-25",26.0946,26.2908,24.7212,24.9174,35000.0],["1998-03-26",24.5251,25.3099,24.5251,25.3099,21580.0],["1998-03-27",25.5061,25.5061,25.1137,25.1137,5480.0],["1998-03-30",25.1137,25.3099,24.9175,25.1137,15560.0],["1998-03-31",25.3099,25.5061,25.1137,25.1137,23960.0],["1998-04-01",25.3098,26.2908,25.1136,26.2908,25660.0],["1998-04-02",26.2908,26.2908,25.7022,26.0946,9680.0],["1998-04-03",25.7022,25.8984,25.506,25.7022,15780.0],["1998-04-06",25.506,25.8984,24.525,24.525,38200.0],["1998-04-07",24.525,24.9174,24.525,24.9174,10040.0],["1998-04-08",24.7213,25.1137,24.5251,24.7213,27560.0],["1998-04-09",24.9174,24.9174,24.525,24.525,10360.0],["1998-04-13",24.525,24.7212,24.3288,24.525,18580.0],["1998-04-14",24.7213,25.1137,24.5251,24.7213,27200.0],["1998-04-15",24.7212,25.1136,24.7212,24.9174,17360.0],["1998-04-16",24.7212,24.7212,24.525,24.525,19780.0],["1998-04-17",24.7212,24.7212,24.3288,24.525,6700.0],["1998-04-20",24.3289,24.9175,24.3289,24.7213,22640.0],["1998-04-21",24.525,25.1136,24.525,24.9174,20760.0],["1998-04-22",24.9174,25.7022,24.9174,25.506,37760.0],["1998-04-23",25.5061,25.5061,25.1137,25.3099,22800.0],["1998-04-24",25.1137,25.3099,25.1137,25.3099,12900.0],["1998-04-27",25.3098,25.506,24.3288,24.525,18200.0],["1998-04-28",24.525,24.7212,24.3288,24.3288,7440.0],["1998-04-29",24.3288,24.3288,23.9364,24.1326,8160.0],["1998-04-30",24.3288,24.3288,23.7402,23.9364,18900.0],["1998-05-01",24.1326,24.3288,23.9364,23.9364,11540.0],["1998-05-04",23.9364,24.1326,23.544,23.544,19240.0],["1998-05-05",23.544,23.544,22.9554,23.3478,17220.0],["1998-05-06",23.3478,23.3478,21.9744,21.9744,22180.0],["1998-05-07",22.9554,23.3478,22.9554,22.9554,43600.0],["1998-05-08",23.1516,23.3478,22.9554,23.1516,25580.0],["1998-05-11",22.9554,23.1516,22.563,22.7592,34500.0],["1998-05-12",22.563,22.7592,22.3668,22.3668,17640.0],["1998-05-13",22.7592,23.3478,22.7592,23.1516,25220.0],["1998-05-14",23.3478,23.544,22.9554,23.1516,27000.0],["1998-05-15",23.3478,23.3478,22.7592,22.7592,22860.0],["1998-05-18",22.7592,23.1516,22.3668,22.9554,17560.0],["1998-05-19",23.1516,23.1516,22.563,23.1516,16640.0],["1998-05-20",23.1516,23.544,23.1516,23.3478,13580.0],["1998-05-21",23.544,23.544,23.1516,23.544,32920.0],["1998-05-22",23.3478,23.3478,22.563,22.563,24400.0],["1998-05-26",22.9554,22.9554,22.3668,22.3668,22760.0],["1998-05-27",22.1706,22.563,22.1706,22.1706,17060.0],["1998-05-28",22.1706,22.563,22.1706,22.1706,30480.0],["1998-05-29",22.3668,22.3668,22.1706,22.1706,30520.0],["1998-06-01",22.1706,22.3668,22.1706,22.1706,24360.0],["1998-06-02",22.1706,22.563,22.1706,22.3668,52460.0],["1998-06-03",22.3668,22.563,22.1706,22.563,29700.0],["1998-06-04",22.1706,22.3668,21.7782,21.7782,33100.0],["1998-06-05",21.9744,22.1706,21.7782,21.7782,45920.0],["1998-06-08",21.7782,22.563,21.7782,22.563,38420.0],["1998-06-09",22.3668,22.3668,21.582,21.7782,38460.0],["1998-06-10",21.7782,21.9744,21.582,21.9744,31620.0],["1998-06-11",21.9729,21.9729,21.5769,21.7749,24820.0],["1998-06-12",21.5769,21.7749,21.379,21.379,22040.0],["1998-06-15",21.379,21.379,20.7851,20.9831,69700.0],["1998-06-16",20.9831,21.181,20.7851,20.9831,55560.0],["1998-06-17",21.181,21.379,20.7851,20.7851,15540.0],["1998-06-18",20.9831,20.9831,19.7954,20.1913,34100.0],["1998-06-19",19.3995,19.7954,18.4097,18.6076,43160.0],["1998-06-22",18.4097,19.0035,18.4097,18.8056,53160.0],["1998-06-23",18.4097,19.0036,18.4097,19.0036,17240.0],["1998-06-24",19.0036,20.1913,19.0036,19.9933,43540.0],["1998-06-25",20.1913,20.1913,18.8056,19.0036,36220.0],["1998-06-26",19.0035,19.2015,18.8056,18.8056,73820.0],["1998-06-29",19.0036,19.0036,18.2117,18.2117,28660.0],["1998-06-30",18.4097,20.1913,17.4199,19.3995,308760.0],["1998-07-01",19.5974,21.379,19.3995,21.379,82400.0],["1998-07-02",21.379,21.379,20.7851,20.9831,22840.0],["1998-07-06",20.7851,20.9831,19.9933,19.9933,29700.0],["1998-07-07",20.1913,20.1913,19.2015,19.2015,23880.0],["1998-07-08",19.2015,19.3995,19.0036,19.3995,30640.0],["1998-07-09",19.0036,19.2015,18.8056,19.0036,35280.0],["1998-07-10",19.0036,19.0036,17.8158,17.8158,32600.0],["1998-07-13",17.8158,18.0138,17.4199,17.8158,45640.0],["1998-07-14",17.8158,18.6076,17.8158,18.4097,24260.0],["1998-07-15",18.4097,18.8056,18.4097,18.6076,13860.0],["1998-07-16",18.4097,18.6076,18.2117,18.6076,30260.0],["1998-07-17",18.6076,18.8056,18.6076,18.8056,13120.0],["1998-07-20",18.8056,20.1913,18.8056,19.9933,35060.0],["1998-07-21",20.3892,20.7851,19.2015,19.3995,41520.0],["1998-07-22",19.3995,19.3995,18.2117,18.4097,21980.0],["1998-07-23",18.6076,18.6076,17.8158,18.0138,18560.0],["1998-07-24",17.8158,18.2117,17.4199,17.8158,30800.0],["1998-07-27",17.8158,17.8158,16.4302,16.8261,36140.0],["1998-07-28",16.8261,19.0036,16.8261,18.2117,54260.0],["1998-07-29",18.4097,18.4097,17.4199,17.8158,18500.0],["1998-07-30",18.0138,18.0138,17.222,17.4199,16900.0],["1998-07-31",17.4199,18.0138,16.6281,16.6281,12420.0],["1998-08-03",16.6281,16.8261,15.4404,15.8363,53500.0],["1998-08-04",15.8363,16.2322,15.6383,16.2322,93840.0],["1998-08-05",16.2322,16.4302,15.6383,16.0343,19520.0],["1998-08-06",16.0342,16.0342,15.8363,15.8363,15160.0],["1998-08-07",16.2322,17.024,16.2322,16.8261,18800.0],["1998-08-10",16.8261,16.8261,16.0342,16.2322,18820.0],["1998-08-11",16.2322,16.2322,15.6383,15.8363,50180.0],["1998-08-12",16.0343,16.8261,15.8363,16.0343,23340.0],["1998-08-13",16.0342,16.6281,15.8363,16.4302,28840.0],["1998-08-14",16.6281,16.6281,15.6383,15.6383,8940.0],["1998-08-17",15.8363,16.0342,15.6383,15.8363,15360.0],["1998-08-18",15.8363,16.0343,15.6383,16.0343,27680.0],["1998-08-19",16.2322,16.4302,15.8363,16.4302,21940.0],["1998-08-20",16.6281,17.024,16.2322,16.6281,17440.0],["1998-08-21",16.2322,16.4302,16.0342,16.2322,21420.0],["1998-08-24",16.0342,16.4301,15.8363,15.8363,5280.0],["1998-08-25",15.8363,16.0342,15.6383,15.8363,31620.0],["1998-08-26",15.8363,16.0342,15.6383,15.8363,25620.0],["1998-08-27",15.8363,16.0342,15.6383,15.8363,44520.0],["1998-08-28",15.6383,15.6383,15.0445,15.0445,33820.0],["1998-08-31",15.0445,15.0445,13.4609,13.4609,33700.0],["1998-09-01",13.4608,15.0445,13.2629,14.8465,42080.0],["1998-09-02",14.6486,15.2424,14.2527,15.2424,35580.0],["1998-09-03",15.2424,15.4404,14.4506,14.4506,26960.0],["1998-09-04",14.6486,15.2424,14.6486,15.2424,23880.0],["1998-09-08",15.8363,16.0342,15.4404,15.6383,34040.0],["1998-09-09",15.4404,15.6383,14.4506,14.4506,12840.0],["1998-09-10",14.2527,14.4506,13.6588,14.0547,19060.0],["1998-09-11",14.0531,14.2539,13.8523,14.2539,9700.0],["1998-09-14",14.2539,14.8561,14.0531,14.4546,33200.0],["1998-09-15",14.2539,14.2539,12.8486,12.8486,63380.0],["1998-09-16",13.6516,14.0531,12.8485,13.0493,58080.0],["1998-09-17",12.8485,13.0493,12.447,13.0493,70400.0],["1998-09-18",13.0493,13.2501,12.8486,12.8486,54580.0],["1998-09-21",12.8486,13.0493,12.6478,12.8486,42820.0],["1998-09-22",13.0493,13.2501,12.6478,12.8486,45800.0],["1998-09-23",12.8485,13.2501,12.6478,13.0493,51240.0],["1998-09-24",13.0493,13.4508,12.8486,12.8486,82460.0],["1998-09-25",12.6478,13.0493,12.6478,12.6478,100480.0],["1998-09-28",13.0493,13.0493,12.6478,12.8486,65060.0],["1998-09-29",13.0493,13.0493,12.6478,12.8486,25300.0],["1998-09-30",12.8486,13.0493,12.6478,12.6478,19640.0],["1998-10-01",12.447,12.8486,12.2463,12.8486,54600.0],["1998-10-02",12.6478,12.6478,11.644,12.0455,67140.0],["1998-10-05",12.2463,12.447,11.4432,12.2463,43180.0],["1998-10-06",12.6478,12.6478,11.0417,11.644,94840.0],["1998-10-07",11.8448,12.6478,11.644,12.0455,30260.0],["1998-10-08",11.644,12.447,11.0417,12.447,30300.0],["1998-10-09",12.447,12.447,12.0455,12.2463,19580.0],["1998-10-12",12.6478,12.8486,12.447,12.8486,25980.0],["1998-10-13",12.8486,13.2501,12.6478,12.6478,26520.0],["1998-10-14",12.8485,12.8485,12.0455,12.0455,23800.0],["1998-10-15",12.0455,12.447,11.4432,11.644,34580.0],["1998-10-16",11.8448,13.0493,11.644,12.8486,18720.0],["1998-10-19",12.8485,14.8561,12.6478,13.2501,35180.0],["1998-10-20",13.6516,15.0569,13.2501,13.6516,42780.0],["1998-10-21",14.4546,15.6592,14.4546,14.6554,66720.0],["1998-10-22",16.0607,18.4698,16.0607,16.663,103080.0],["1998-10-23",16.8637,17.2652,15.2577,15.4584,34500.0],["1998-10-26",15.0569,15.6592,13.6516,14.4546,74120.0],["1998-10-27",14.8561,15.0569,14.2539,14.6554,62360.0],["1998-10-28",14.6554,16.2614,14.6554,16.0607,75400.0],["1998-10-29",16.2614,17.2652,16.0607,16.8637,41460.0],["1998-10-30",16.8637,18.4698,16.8637,17.6668,99900.0],["1998-11-02",18.0683,19.6743,18.0683,19.4736,56340.0],["1998-11-03",19.4736,19.6743,18.6706,19.0721,68920.0],["1998-11-04",19.2728,19.8751,19.0721,19.8751,48200.0],["1998-11-05",19.4736,20.4774,19.2728,19.4736,41600.0],["1998-11-06",19.4736,20.6781,19.4736,20.4774,23280.0],["1998-11-09",20.4774,20.4774,19.6743,19.8751,21180.0],["1998-11-10",19.6743,20.6781,19.6743,20.6781,24860.0],["1998-11-11",20.6781,20.6781,19.6743,20.0759,20060.0],["1998-11-12",20.0759,20.4774,19.8751,20.4774,35980.0],["1998-11-13",20.4774,20.6781,19.8751,20.6781,37520.0],["1998-11-16",20.2766,20.4774,19.8751,20.0759,36540.0],["1998-11-17",20.0759,20.2766,19.8751,20.2766,26480.0],["1998-11-18",19.8751,20.8789,19.6743,20.6781,32560.0],["1998-11-19",20.4774,20.8789,20.2766,20.6781,37820.0],["1998-11-20",20.4774,20.8789,20.2766,20.2766,11900.0],["1998-11-23",20.0759,20.8789,19.8751,20.4774,43260.0],["1998-11-24",20.0759,20.4774,19.4736,19.6743,46260.0],["1998-11-25",19.6743,19.6743,18.4698,18.6705,21160.0],["1998-11-27",18.8713,19.0721,18.4698,18.6705,6160.0],["1998-11-30",18.269,18.6705,17.8675,18.6705,28760.0],["1998-12-01",18.0683,18.4698,17.8675,18.4698,30560.0],["1998-12-02",18.269,18.4698,17.2652,17.6668,33960.0],["1998-12-03",17.8675,18.8713,17.8675,18.8713,31500.0],["1998-12-04",18.4698,18.8713,18.0683,18.8713,12620.0],["1998-12-07",18.6706,19.0721,18.4698,19.0721,23300.0],["1998-12-08",18.6706,19.2728,18.6706,19.2728,24020.0],["1998-12-09",19.0721,19.4736,18.8713,19.4736,34260.0],["1998-12-10",19.4736,19.4736,18.269,18.4698,35340.0],["1998-12-11",18.4682,19.28,18.4682,18.6711,34480.0],["1998-12-14",18.2652,18.4682,17.0475,17.2505,23140.0],["1998-12-15",17.4534,19.28,16.8446,18.2652,25960.0],["1998-12-16",18.2652,18.2652,17.0475,17.4534,15600.0],["1998-12-17",17.0475,18.8741,16.6417,18.8741,39640.0],["1998-12-18",18.6711,18.8741,17.4534,18.6711,41560.0],["1998-12-21",19.077,20.4976,18.8741,20.0917,149720.0],["1998-12-22",19.8888,20.4976,19.28,20.2947,43680.0],["1998-12-23",20.2947,20.7006,20.0917,20.4976,58500.0],["1998-12-24",20.4976,20.7006,19.6859,19.8888,4460.0],["1998-12-28",19.8888,19.8888,18.8741,19.4829,20740.0],["1998-12-29",19.4829,19.4829,18.0623,18.6711,25880.0],["1998-12-30",18.2652,18.6711,18.0623,18.4682,29400.0],["1998-12-31",18.2652,18.8741,17.8593,18.2652,51840.0],["1999-01-04",19.077,21.1065,18.6711,20.4976,66040.0],["1999-01-05",20.4976,21.5124,20.2947,21.3094,19340.0],["1999-01-06",21.1065,21.3094,20.7006,21.3094,18420.0],["1999-01-07",21.1065,21.1065,20.2947,21.1065,15600.0],["1999-01-08",20.9035,21.5124,20.9035,21.1065,18360.0],["1999-01-11",21.1065,21.7153,20.2947,20.4976,22000.0],["1999-01-12",20.2947,20.4976,19.8888,20.0917,17040.0],["1999-01-13",19.8888,20.2947,19.6858,20.2947,12740.0],["1999-01-14",20.0918,20.2947,19.8888,19.8888,20900.0],["1999-01-15",19.6858,20.9035,19.6858,20.7006,16060.0],["1999-01-19",20.2947,20.9035,20.0917,20.4976,17820.0],["1999-01-20",20.4976,21.3094,20.4976,20.9035,21020.0],["1999-01-21",20.9035,20.9035,20.0917,20.7006,17020.0],["1999-01-22",20.4976,21.1065,20.2947,20.7006,15700.0],["1999-01-25",20.7006,21.5124,20.7006,21.3094,47980.0],["1999-01-26",21.3094,21.7153,21.3094,21.5124,24240.0],["1999-01-27",21.5124,21.5124,21.1065,21.1065,28160.0],["1999-01-28",21.3094,21.3094,20.2947,20.7006,27140.0],["1999-01-29",20.4976,21.1065,20.2947,20.7006,22740.0],["1999-02-01",20.4976,20.7006,20.0917,20.7006,20980.0],["1999-02-02",20.4976,20.9035,19.6858,20.2947,18640.0],["1999-02-03",19.28,19.6858,19.077,19.4829,41840.0],["1999-02-04",19.28,19.4829,18.2652,18.8741,37040.0],["1999-02-05",19.077,19.28,18.6711,18.8741,17640.0],["1999-02-08",18.6711,18.8741,18.2652,18.2652,24000.0],["1999-02-09",18.2652,18.6711,18.0623,18.0623,22860.0],["1999-02-10",18.0623,19.077,18.0623,18.4682,24340.0],["1999-02-11",18.4682,18.8741,17.4534,18.0623,67380.0],["1999-02-12",18.0623,18.6711,17.4534,17.8593,31200.0],["1999-02-16",18.0623,18.6711,17.8593,18.0623,28700.0],["1999-02-17",17.8593,19.28,17.8593,18.4682,38700.0],["1999-02-18",17.2505,18.0623,17.2505,18.0623,43060.0],["1999-02-19",18.2652,18.2652,17.0475,17.0475,22440.0],["1999-02-22",17.4534,17.4534,16.8446,16.8446,12260.0],["1999-02-23",16.6416,17.2505,16.6416,16.8446,10680.0],["1999-02-24",16.6416,16.8446,16.2357,16.2357,17400.0],["1999-02-25",15.424,16.0328,15.424,16.0328,28280.0],["1999-02-26",16.2358,16.2358,15.221,15.8299,31220.0],["1999-03-01",16.0328,16.0328,15.424,15.424,11000.0],["1999-03-02",15.424,16.0328,15.221,15.221,20740.0],["1999-03-03",15.221,16.0328,15.221,15.8299,15280.0],["1999-03-04",15.424,15.424,14.8151,15.221,28200.0],["1999-03-05",15.6269,15.8299,15.221,15.6269,18340.0],["1999-03-08",15.8299,15.8299,15.221,15.6269,7540.0],["1999-03-09",15.424,15.8299,14.8151,15.221,13340.0],["1999-03-10",15.424,15.6269,15.221,15.221,16680.0],["1999-03-11",15.425,15.8364,14.808,15.0137,14900.0],["1999-03-12",15.0137,15.2194,14.3967,14.6024,29000.0],["1999-03-15",14.6024,15.0137,14.3967,15.0137,20620.0],["1999-03-16",14.6024,15.2194,14.6024,15.0137,43860.0],["1999-03-17",15.425,15.6307,14.808,15.425,49600.0],["1999-03-18",15.2194,16.2477,15.2194,15.6307,41600.0],["1999-03-19",14.3967,14.808,14.191,14.808,50420.0],["1999-03-22",15.2194,15.2194,14.3967,14.6024,38780.0],["1999-03-23",14.808,15.0137,14.191,14.3967,17480.0],["1999-03-24",14.6024,14.6024,13.7797,14.191,19500.0],["1999-03-25",13.9854,14.3967,13.7797,14.3967,15360.0],["1999-03-26",14.3967,14.3967,13.7797,13.7797,21500.0],["1999-03-29",13.9854,14.3967,13.9854,14.191,27140.0],["1999-03-30",14.191,14.808,13.7797,13.9854,34520.0],["1999-03-31",14.3967,14.3967,13.7797,13.9854,21560.0],["1999-04-01",13.9854,14.3967,13.7797,13.9854,47540.0],["1999-04-05",14.3967,14.3967,13.9854,13.9854,26020.0],["1999-04-06",14.191,14.191,13.574,13.7797,23600.0],["1999-04-07",13.7797,14.191,13.7797,13.9854,28500.0],["1999-04-08",14.191,14.6024,13.9854,14.3967,24800.0],["1999-04-09",14.808,15.6307,14.3967,15.6307,41180.0],["1999-04-12",16.042,16.659,15.425,16.4534,41380.0],["1999-04-13",16.8647,17.8931,16.659,16.659,27540.0],["1999-04-14",16.659,17.893,16.2477,16.2477,38680.0],["1999-04-15",15.8364,16.659,14.808,16.042,32320.0],["1999-04-16",15.8364,16.8647,15.8364,16.659,12320.0],["1999-04-19",16.659,18.0987,16.4534,18.0987,39320.0],["1999-04-20",18.5101,18.5101,16.8647,17.276,16740.0],["1999-04-21",17.276,18.5101,17.0704,17.6874,22800.0],["1999-04-22",17.893,18.0987,16.8647,17.276,24880.0],["1999-04-23",17.276,17.276,16.8647,17.276,21480.0],["1999-04-26",17.0704,17.6874,17.0704,17.276,12680.0],["1999-04-27",17.4817,17.6874,15.6307,16.4534,21820.0],["1999-04-28",16.4534,16.8647,15.6307,16.659,17140.0],["1999-04-29",16.659,16.659,16.042,16.659,28220.0],["1999-04-30",16.659,17.4817,16.4534,16.8647,34540.0],["1999-05-03",17.0704,17.6874,16.8647,17.276,15680.0],["1999-05-04",17.4817,17.893,17.276,17.4817,25980.0],["1999-05-05",17.4817,17.4817,17.0704,17.276,15720.0],["1999-05-06",17.0704,17.4817,17.0704,17.4817,8040.0],["1999-05-07",17.2761,17.4817,16.659,16.659,10740.0],["1999-05-10",17.0704,17.276,16.4534,16.8647,18600.0],["1999-05-11",16.8647,17.276,16.659,17.276,13560.0],["1999-05-12",17.0704,17.4817,16.8647,17.4817,16780.0],["1999-05-13",17.276,17.6874,17.276,17.4817,19960.0],["1999-05-14",17.0704,17.276,16.4534,16.4534,14920.0],["1999-05-17",16.4534,16.659,16.2477,16.2477,31260.0],["1999-05-18",16.2477,16.659,16.2477,16.4534,8480.0],["1999-05-19",16.659,16.8647,16.2477,16.8647,15040.0],["1999-05-20",16.659,16.8647,16.4534,16.4534,14800.0],["1999-05-21",16.659,16.8647,16.4534,16.8647,13500.0],["1999-05-24",16.8647,16.8647,16.4534,16.659,9100.0],["1999-05-25",16.659,16.8647,16.4534,16.659,7240.0],["1999-05-26",16.659,16.659,16.2477,16.4534,15040.0],["1999-05-27",16.4534,16.8647,16.2477,16.8647,8960.0],["1999-05-28",16.659,16.8647,16.4534,16.4534,8800.0],["1999-06-01",16.8647,16.8647,16.2477,16.4534,17300.0],["1999-06-02",16.4534,16.4534,15.8364,16.4534,13800.0],["1999-06-03",16.4534,16.659,16.042,16.4534,14200.0],["1999-06-04",16.659,16.659,16.2477,16.4534,21380.0],["1999-06-07",16.2477,16.4534,15.6307,15.6307,31080.0],["1999-06-08",15.6307,15.8364,15.0137,15.0137,50500.0],["1999-06-09",15.2194,15.8364,15.0137,15.8364,30960.0],["1999-06-10",16.042,16.042,15.425,16.042,10180.0],["1999-06-11",16.2487,16.2487,15.6237,15.6237,18820.0],["1999-06-14",15.8321,16.2487,15.4154,16.0404,23620.0],["1999-06-15",16.0404,16.457,16.0404,16.2487,10660.0],["1999-06-16",16.457,16.457,16.0404,16.2487,9340.0],["1999-06-17",16.0404,16.8736,16.0404,16.6653,20240.0],["1999-06-18",16.6653,16.8736,16.457,16.6653,28780.0],["1999-06-21",16.8736,17.9152,16.6653,17.7069,52600.0],["1999-06-22",17.9152,18.1235,17.7069,18.1235,34960.0],["1999-06-23",17.9152,18.1235,17.7069,18.1235,28140.0],["1999-06-24",18.1235,18.1235,16.8736,16.8736,10400.0],["1999-06-25",16.8736,17.2903,16.8736,17.082,6080.0],["1999-06-28",17.4986,17.4986,16.6653,17.082,26940.0],["1999-06-29",17.082,17.7069,17.082,17.7069,24740.0],["1999-06-30",17.9152,19.9984,17.7069,19.9984,59360.0],["1999-07-01",19.1651,19.3734,18.3319,18.3319,50340.0],["1999-07-02",18.5402,18.9568,18.3319,18.7485,12680.0],["1999-07-06",19.1651,19.3734,18.7485,19.1651,30140.0],["1999-07-07",19.1651,19.1651,18.3319,18.3319,26160.0],["1999-07-08",18.3319,18.3319,17.9152,18.3319,10380.0],["1999-07-09",18.3319,19.1651,18.1235,19.1651,21280.0],["1999-07-12",19.1651,19.1651,18.5402,18.5402,26620.0],["1999-07-13",18.5402,18.7485,18.3319,18.5402,9700.0],["1999-07-14",18.3319,18.5402,18.3319,18.5402,10580.0],["1999-07-15",18.5402,19.1651,18.3319,19.1651,16220.0],["1999-07-16",18.9568,19.9984,18.7485,19.9984,42720.0],["1999-07-19",19.9984,19.9984,19.3734,19.5818,38960.0],["1999-07-20",19.5818,19.7901,19.1651,19.3734,11140.0],["1999-07-21",19.3734,19.7901,19.1651,19.7901,24600.0],["1999-07-22",19.5818,19.9984,19.3734,19.9984,32820.0],["1999-07-23",19.7901,19.7901,19.1651,19.7901,21840.0],["1999-07-26",19.5818,19.5818,18.7485,19.3734,11200.0],["1999-07-27",19.1651,19.1651,18.3319,18.3319,17540.0],["1999-07-28",18.3319,18.5402,18.1235,18.3319,15460.0],["1999-07-29",18.3319,18.5402,17.7069,17.7069,12100.0],["1999-07-30",18.1235,18.9568,18.1235,18.9568,35860.0],["1999-08-02",18.9568,19.3734,18.5402,18.9568,35000.0],["1999-08-03",18.7485,18.9568,18.1235,18.3319,26260.0],["1999-08-04",18.1235,18.3319,17.7069,18.1235,12160.0],["1999-08-05",18.3319,18.7485,17.7069,18.1235,13560.0],["1999-08-06",17.9152,18.5402,17.9152,18.3319,14460.0],["1999-08-09",18.3319,18.3319,17.4986,17.7069,32200.0],["1999-08-10",17.7069,18.1235,17.7069,17.9152,22360.0],["1999-08-11",18.1235,18.9568,17.9152,18.9568,21800.0],["1999-08-12",18.7485,18.9568,18.3319,18.5402,5420.0],["1999-08-13",18.5402,18.5402,18.3319,18.5402,18900.0],["1999-08-16",18.5402,18.5402,17.9152,18.3319,25180.0],["1999-08-17",18.1235,18.3319,17.9152,18.1235,16820.0],["1999-08-18",17.9152,18.1235,17.7069,17.9152,8680.0],["1999-08-19",17.9152,17.9152,17.4986,17.9152,9160.0],["1999-08-20",18.1235,18.1235,17.7069,17.9152,4600.0],["1999-08-23",18.1235,18.3319,17.4986,17.9152,16660.0],["1999-08-24",17.7069,17.9152,17.4986,17.7069,9500.0],["1999-08-25",17.7069,18.1235,17.4986,17.7069,15260.0],["1999-08-26",17.7069,18.5402,17.7069,18.5402,10200.0],["1999-08-27",18.3319,18.3319,17.9152,18.1235,10740.0],["1999-08-30",18.1235,18.3319,17.7069,17.7069,12540.0],["1999-08-31",17.7069,17.7069,17.2903,17.7069,13960.0],["1999-09-01",17.2903,17.7069,16.8736,17.082,24340.0],["1999-09-02",17.082,17.082,16.6653,16.8736,18100.0],["1999-09-03",17.082,17.7069,17.082,17.7069,8220.0],["1999-09-07",17.7069,18.3319,17.7069,18.3319,5460.0],["1999-09-08",18.1235,18.1235,17.4986,18.1235,14580.0],["1999-09-09",17.9152,18.1235,17.9152,17.9152,11140.0],["1999-09-10",18.3319,18.3319,17.9152,18.1235,9320.0],["1999-09-13",18.1252,18.336,18.1252,18.1252,3720.0],["1999-09-14",18.1252,18.336,17.4929,17.4929,32200.0],["1999-09-15",17.7037,17.7037,17.2822,17.2822,6620.0],["1999-09-16",17.2822,17.2822,16.6499,16.6499,18160.0],["1999-09-17",16.4392,16.8607,16.2284,16.6499,43800.0],["1999-09-20",16.4392,16.6499,16.0176,16.0176,14540.0],["1999-09-21",16.0176,16.4392,15.8069,16.0176,17480.0],["1999-09-22",16.2284,16.2284,15.8069,16.0176,9520.0],["1999-09-23",16.2284,16.2284,15.3854,15.3854,15880.0],["1999-09-24",15.3854,15.5961,15.1746,15.3854,19420.0],["1999-09-27",15.1746,15.8069,13.4885,13.6993,40320.0],["1999-09-28",13.9101,14.5423,13.6993,13.9101,44220.0],["1999-09-29",13.9101,13.9101,13.6993,13.9101,23280.0],["1999-09-30",13.9101,13.9101,13.067,13.067,49520.0],["1999-10-01",13.2778,16.0176,13.067,15.5961,34460.0],["1999-10-04",16.0176,17.2822,15.3854,15.5961,37680.0],["1999-10-05",16.0176,16.8607,16.0176,16.0176,11320.0],["1999-10-06",16.4392,16.4392,15.3854,15.5961,6900.0],["1999-10-07",16.0176,16.0176,15.3854,15.8069,10120.0],["1999-10-08",15.3854,15.5961,14.7531,15.3854,15600.0],["1999-10-11",15.8069,16.0176,15.5961,16.0176,7920.0],["1999-10-12",15.8069,16.0176,15.3854,15.5961,20800.0],["1999-10-13",15.5961,16.0176,15.1746,15.8069,23180.0],["1999-10-14",15.5961,16.0176,15.5961,15.5961,32520.0],["1999-10-15",15.8069,15.8069,15.1746,15.8069,10760.0],["1999-10-18",16.0176,16.0176,14.9639,14.9639,14820.0],["1999-10-19",15.1746,16.0176,14.9639,15.1746,25380.0],["1999-10-20",15.1746,15.1746,14.9639,15.1746,11600.0],["1999-10-21",14.9639,14.9639,14.5423,14.9639,14980.0],["1999-10-22",14.5423,14.5423,13.9101,14.1208,61080.0],["1999-10-25",13.9101,14.7531,13.9101,14.1208,18700.0],["1999-10-26",14.1208,14.3316,13.9101,14.3316,16060.0],["1999-10-27",14.3316,14.3316,14.1208,14.1208,5660.0],["1999-10-28",13.9101,14.5423,13.9101,14.1208,6480.0],["1999-10-29",14.3316,14.3316,13.9101,13.9101,13800.0],["1999-11-01",13.9101,13.9101,12.8563,13.2778,44560.0],["1999-11-02",13.2778,13.2778,12.0132,12.4348,188620.0],["1999-11-03",12.6455,13.4885,12.4348,13.4885,28620.0],["1999-11-04",13.067,13.4885,13.067,13.4885,36400.0],["1999-11-05",13.4885,13.6993,13.2778,13.6993,35680.0],["1999-11-08",13.6993,14.1208,13.4885,13.6993,8000.0],["1999-11-09",13.6993,13.6993,13.2778,13.4885,13700.0],["1999-11-10",13.4885,13.9101,13.2778,13.6993,14900.0],["1999-11-11",13.4885,14.1208,13.4885,13.9101,18780.0],["1999-11-12",14.1208,14.1208,13.2778,13.2778,33920.0],["1999-11-15",13.2778,13.4885,13.067,13.2778,26840.0],["1999-11-16",13.4885,13.6993,13.067,13.6993,34000.0],["1999-11-17",13.4885,13.9101,13.4885,13.9101,14960.0],["1999-11-18",13.6993,13.9101,13.4885,13.6993,17640.0],["1999-11-19",13.9101,13.9101,13.4885,13.6993,16460.0],["1999-11-22",13.6993,13.6993,13.2778,13.6993,19120.0],["1999-11-23",13.2778,13.4885,13.067,13.067,21560.0],["1999-11-24",13.067,13.4885,13.067,13.067,17220.0],["1999-11-26",13.067,13.9101,13.067,13.4885,9580.0],["1999-11-29",13.2778,13.4885,13.2778,13.4885,21660.0],["1999-11-30",13.4885,14.1208,13.2778,14.1208,21000.0],["1999-12-01",13.9101,14.1208,13.4885,13.9101,17540.0],["1999-12-02",13.6993,13.9101,13.2778,13.2778,20720.0],["1999-12-03",13.2778,13.6993,13.2778,13.4885,18060.0],["1999-12-06",13.4885,13.6993,13.2778,13.4885,15300.0],["1999-12-07",13.2778,13.4885,13.2778,13.2778,18840.0],["1999-12-08",13.4885,13.4885,12.8563,13.067,46700.0],["1999-12-09",12.8563,13.2778,12.8563,13.067,31740.0],["1999-12-10",13.067,13.2778,12.8563,13.2778,27780.0],["1999-12-13",13.0653,13.2795,12.6369,12.8511,32680.0],["1999-12-14",12.8511,13.0653,12.2086,12.8511,40120.0],["1999-12-15",12.6369,13.4937,12.4228,13.0653,34700.0],["1999-12-16",12.8511,13.4937,12.4228,12.4228,29240.0],["1999-12-17",12.4228,12.6369,11.9944,11.9944,64660.0],["1999-12-20",12.2086,12.4228,11.9944,12.2086,28820.0],["1999-12-21",12.4228,12.4228,11.9944,12.4228,41400.0],["1999-12-22",12.2086,12.8511,12.2086,12.8511,33580.0],["1999-12-23",12.6369,13.0653,12.4228,12.6369,31980.0],["1999-12-27",12.4228,13.0653,12.4228,12.4228,74760.0],["1999-12-28",12.4228,12.6369,12.4228,12.4228,38680.0],["1999-12-29",12.6369,13.2795,12.4228,12.8511,37120.0],["1999-12-30",12.8511,13.4937,12.6369,13.2795,54760.0],["1999-12-31",13.2795,13.7079,11.9944,11.9944,22140.0],["2000-01-03",13.2795,13.7079,12.8511,13.0653,61240.0],["2000-01-04",13.4937,13.4937,12.8511,13.0653,19060.0],["2000-01-05",13.2795,13.2795,12.8511,13.0653,8640.0],["2000-01-06",13.0653,13.2795,12.6369,12.8511,31640.0],["2000-01-07",12.8511,13.2795,12.6369,13.0653,45860.0],["2000-01-10",13.2795,13.4937,13.2795,13.2795,17100.0],["2000-01-11",13.2795,13.7079,13.2795,13.4937,17260.0],["2000-01-12",13.4937,13.4937,13.0653,13.2795,27380.0],["2000-01-13",13.2795,13.4937,13.2795,13.4937,14060.0],["2000-01-14",13.4937,13.4937,13.0653,13.0653,16860.0],["2000-01-18",13.2795,13.4937,12.8511,13.2795,25420.0],["2000-01-19",13.2795,13.2795,12.4228,12.8511,33760.0],["2000-01-20",13.0653,13.0653,12.6369,12.8511,17740.0],["2000-01-21",13.0653,13.4937,12.8511,13.2795,22780.0],["2000-01-24",13.0653,13.4937,12.8511,13.2795,20360.0],["2000-01-25",13.4937,13.4937,13.2795,13.2795,19860.0],["2000-01-26",13.4937,13.4937,13.2795,13.4937,7380.0],["2000-01-27",13.4937,13.4937,12.8511,13.2795,43720.0],["2000-01-28",13.2795,13.4937,12.8511,13.2795,26180.0],["2000-01-31",13.2795,13.2795,12.6369,13.0653,14320.0],["2000-02-01",13.2795,13.4937,12.6369,13.0653,20440.0],["2000-02-02",13.4937,13.4937,13.0653,13.2795,15900.0],["2000-02-03",13.4937,13.4937,13.0653,13.4937,21160.0],["2000-02-04",13.4937,13.4937,12.2086,12.4228,34600.0],["2000-02-07",12.6369,12.8511,12.2086,12.8511,36260.0],["2000-02-08",12.8511,12.8511,12.2086,12.6369,45480.0],["2000-02-09",12.6369,12.6369,12.2086,12.4228,12100.0],["2000-02-10",12.2086,12.4228,11.7802,11.9944,86720.0],["2000-02-11",11.9944,11.9944,11.1376,11.3518,42940.0],["2000-02-14",11.3518,11.7802,11.1376,11.566,22060.0],["2000-02-15",11.3518,11.7802,11.3518,11.566,21860.0],["2000-02-16",11.1376,11.566,10.9235,11.566,43400.0],["2000-02-17",11.566,11.9944,11.566,11.7802,10800.0],["2000-02-18",11.566,11.566,11.3518,11.3518,15980.0],["2000-02-22",11.7802,11.7802,11.3518,11.566,21540.0],["2000-02-23",11.566,11.566,10.4951,10.9235,62140.0],["2000-02-24",11.1376,11.3518,10.9235,11.1376,14200.0],["2000-02-25",11.1376,11.3518,10.7093,10.9235,29700.0],["2000-02-28",10.7093,10.9235,10.2809,10.7093,77060.0],["2000-02-29",10.7093,10.9235,10.2809,10.9235,46600.0],["2000-03-01",10.9235,11.1376,10.7093,10.9235,31440.0],["2000-03-02",10.9235,11.3518,10.9235,10.9235,47280.0],["2000-03-03",10.9235,11.1376,10.9235,10.9235,13820.0],["2000-03-06",10.9235,11.1376,10.7093,10.7093,37280.0],["2000-03-07",10.9235,10.9235,10.7093,10.7093,14960.0],["2000-03-08",10.7093,10.9235,10.2809,10.2809,44380.0],["2000-03-09",10.2809,10.4951,10.0667,10.2809,57460.0],["2000-03-10",10.4951,10.7093,10.2809,10.4951,22980.0],["2000-03-13",10.4968,10.4968,10.0595,10.0595,44360.0],["2000-03-14",10.4968,10.4968,9.4034,9.4034,98220.0],["2000-03-15",9.8408,10.0595,9.4034,9.8408,55840.0],["2000-03-16",9.8408,10.0595,9.4034,9.8408,52140.0],["2000-03-17",9.4034,10.2782,9.4034,9.6221,70840.0],["2000-03-20",9.8408,10.0595,9.4034,9.4034,96680.0],["2000-03-21",9.6221,10.0595,9.4034,9.6221,91040.0],["2000-03-22",9.6221,10.2782,9.6221,10.0595,34880.0],["2000-03-23",10.0595,10.4968,10.0595,10.4968,26960.0],["2000-03-24",10.4968,10.4968,10.0595,10.0595,14280.0],["2000-03-27",10.2782,10.2782,9.8408,10.0595,33200.0],["2000-03-28",10.2782,10.2782,9.8408,9.8408,21220.0],["2000-03-29",10.0595,10.2782,9.8408,9.8408,12120.0],["2000-03-30",10.0595,10.4968,10.0595,10.4968,25680.0],["2000-03-31",10.4968,10.7155,10.0595,10.7155,54360.0],["2000-04-03",10.4968,10.9342,10.2781,10.9342,68280.0],["2000-04-04",10.9342,11.1529,10.4968,10.7155,31320.0],["2000-04-05",10.4968,10.7155,10.0595,10.2781,27780.0],["2000-04-06",10.2781,10.4968,10.0595,10.2781,16640.0],["2000-04-07",10.0595,10.2781,9.8408,10.2781,43260.0],["2000-04-10",10.2782,10.4968,9.8408,10.0595,25960.0],["2000-04-11",10.0595,10.4968,10.0595,10.2781,14060.0],["2000-04-12",10.2782,10.4968,10.0595,10.0595,51900.0],["2000-04-13",10.0595,10.4968,9.8408,10.2781,35840.0],["2000-04-14",10.2782,10.4968,10.0595,10.0595,37680.0],["2000-04-17",10.0595,10.2781,9.8408,10.2781,28860.0],["2000-04-18",10.0595,10.7155,10.0595,10.4968,31320.0],["2000-04-19",10.4968,10.7155,10.2781,10.2781,35980.0],["2000-04-20",10.7155,10.7155,10.2782,10.4968,27920.0],["2000-04-24",10.2781,10.4968,10.2781,10.2781,17560.0],["2000-04-25",10.2781,10.4968,10.0595,10.2781,22920.0],["2000-04-26",10.0595,10.2782,10.0595,10.0595,11960.0],["2000-04-27",10.2782,10.4968,10.0595,10.4968,25380.0],["2000-04-28",10.7155,11.1529,10.7155,10.9342,27440.0],["2000-05-01",10.9342,11.8089,10.9342,11.8089,23720.0],["2000-05-02",12.2463,12.9024,11.8089,12.0276,49820.0],["2000-05-03",12.2463,12.2463,11.1529,11.1529,31040.0],["2000-05-04",11.3716,11.8089,11.1529,11.8089,25220.0],["2000-05-05",11.8089,12.0276,10.9342,10.9342,21740.0],["2000-05-08",11.1529,11.1529,10.7155,10.9342,8980.0],["2000-05-09",11.1529,11.1529,8.5287,8.7474,211700.0],["2000-05-10",9.1847,9.8408,9.1847,9.1847,67400.0],["2000-05-11",9.6221,10.0595,9.6221,10.0595,60540.0],["2000-05-12",10.0595,10.4968,9.8408,10.4968,33960.0],["2000-05-15",10.4968,10.4968,9.8408,9.8408,19700.0],["2000-05-16",10.0595,10.2782,9.8408,10.0595,28280.0],["2000-05-17",10.0595,10.0595,9.8408,9.8408,13160.0],["2000-05-18",10.0595,10.0595,9.6221,9.6221,27960.0],["2000-05-19",9.6221,10.0595,9.4034,9.4034,24260.0],["2000-05-22",9.8408,9.8408,9.1847,9.4034,23120.0],["2000-05-23",9.6221,9.6221,9.4034,9.6221,19780.0],["2000-05-24",9.4034,9.6221,9.1847,9.4034,44520.0],["2000-05-25",9.4034,9.4034,9.1847,9.1847,34560.0],["2000-05-26",9.1847,9.6221,8.966,9.4034,42140.0],["2000-05-30",9.6221,9.6221,8.966,8.966,46680.0],["2000-05-31",9.1847,9.6221,8.966,8.966,35960.0],["2000-06-01",9.1847,10.2781,9.1847,10.2781,51180.0],["2000-06-02",10.2781,10.7155,10.2781,10.2781,44740.0],["2000-06-05",10.7155,10.7155,10.0595,10.0595,23960.0],["2000-06-06",10.2781,10.2781,10.0595,10.2781,12300.0],["2000-06-07",10.2781,10.2781,10.0595,10.2781,9920.0],["2000-06-08",10.0595,10.4968,10.0595,10.4968,12320.0],["2000-06-09",10.4968,10.4968,10.0595,10.2781,24900.0],["2000-06-12",10.2782,10.4968,10.0595,10.4968,4920.0],["2000-06-13",10.4986,10.722,10.0519,10.0519,28180.0],["2000-06-14",10.0519,10.4986,9.8285,10.2752,26020.0],["2000-06-15",10.0519,10.2752,9.8285,10.0519,24640.0],["2000-06-16",10.0519,10.4986,9.8285,10.2752,46500.0],["2000-06-19",10.0519,10.4986,10.0519,10.2752,14860.0],["2000-06-20",10.4986,10.4986,9.8285,9.8285,24940.0],["2000-06-21",9.8285,10.0519,9.3817,9.8285,21040.0],["2000-06-22",9.3817,9.3817,8.935,8.935,24500.0],["2000-06-23",8.935,9.3817,8.935,9.1584,24460.0],["2000-06-26",9.3817,9.3817,9.1584,9.1584,22780.0],["2000-06-27",9.3817,9.3817,9.1584,9.1584,14580.0],["2000-06-28",9.3817,9.3817,8.935,8.935,12100.0],["2000-06-29",9.1584,9.3817,7.8181,7.8181,107040.0],["2000-06-30",8.0415,8.935,7.8181,8.935,39920.0],["2000-07-03",9.1584,9.6051,8.935,9.3817,18260.0],["2000-07-05",9.6051,10.0519,9.6051,10.0519,63860.0],["2000-07-06",10.0519,10.0519,9.1584,9.6051,14900.0],["2000-07-07",9.3817,9.8285,9.1584,9.1584,18920.0],["2000-07-10",9.3817,9.6051,9.1584,9.3817,14780.0],["2000-07-11",9.6051,9.6051,9.1584,9.3817,7360.0],["2000-07-12",9.3817,9.6051,9.1584,9.3817,12700.0],["2000-07-13",9.3817,9.6051,9.1584,9.6051,20080.0],["2000-07-14",9.6051,9.8285,9.3817,9.6051,9280.0],["2000-07-17",9.8285,9.8285,9.3817,9.6051,21260.0],["2000-07-18",9.8285,9.8285,9.1584,9.6051,20800.0],["2000-07-19",9.3817,9.6051,8.935,9.1584,17080.0],["2000-07-20",9.3817,9.6051,9.1584,9.3817,11860.0],["2000-07-21",9.1584,9.6051,9.1584,9.1584,12000.0],["2000-07-24",9.1584,9.1584,8.4882,8.4882,26880.0],["2000-07-25",8.7116,8.7116,8.4882,8.4882,13200.0],["2000-07-26",8.4883,8.935,8.2649,8.7116,10980.0],["2000-07-27",8.7116,8.935,7.8181,8.0415,53260.0],["2000-07-28",7.8181,7.8181,6.7012,6.9246,137480.0],["2000-07-31",6.9246,7.3714,6.9246,7.148,180040.0],["2000-08-01",7.148,7.5947,6.9246,6.9246,97900.0],["2000-08-02",7.148,7.3714,6.9246,7.148,96680.0],["2000-08-03",7.148,8.2649,7.148,7.8181,55460.0],["2000-08-04",7.5947,8.0415,7.5947,7.8181,10460.0],["2000-08-07",7.8181,8.0415,7.5948,7.5948,11500.0],["2000-08-08",7.8181,8.0415,7.3714,7.5948,12940.0],["2000-08-09",7.3714,7.5948,7.3714,7.5948,17420.0],["2000-08-10",7.5948,7.8181,7.3714,7.5948,13140.0],["2000-08-11",7.3714,7.8181,7.3714,7.5948,13660.0],["2000-08-14",7.5947,8.2649,7.5947,7.8181,28420.0],["2000-08-15",7.5948,7.8181,7.3714,7.5948,17180.0],["2000-08-16",7.3714,7.8181,7.3714,7.8181,10040.0],["2000-08-17",7.5948,7.8181,7.5948,7.5948,11820.0],["2000-08-18",7.5948,7.5948,7.3714,7.5948,11020.0],["2000-08-21",7.5947,7.8181,7.3714,7.8181,14980.0],["2000-08-22",7.5948,7.8181,7.5948,7.5948,9600.0],["2000-08-23",7.5947,7.8181,7.3714,7.3714,7160.0],["2000-08-24",7.5948,7.5948,7.3714,7.5948,16700.0],["2000-08-25",7.3714,7.5948,7.3714,7.5948,11880.0],["2000-08-28",7.5947,7.5947,7.3714,7.3714,7000.0],["2000-08-29",7.3714,7.5948,7.3714,7.5948,12300.0],["2000-08-30",7.3714,7.5947,7.3714,7.3714,5400.0],["2000-08-31",7.3714,7.5947,7.3714,7.3714,17700.0],["2000-09-01",7.3714,7.8181,7.3714,7.5948,36540.0],["2000-09-05",7.3714,7.5948,7.148,7.5948,43720.0],["2000-09-06",7.3714,7.8181,7.3714,7.3714,30740.0],["2000-09-07",7.3714,7.8181,7.3714,7.5948,20220.0],["2000-09-08",7.3714,7.5947,7.3714,7.3714,16020.0],["2000-09-11",7.3714,7.5947,7.3714,7.3714,5880.0],["2000-09-12",7.3714,7.5947,7.3714,7.3714,7200.0],["2000-09-13",7.3714,7.5947,7.148,7.148,17560.0],["2000-09-14",7.148,7.3714,7.148,7.3714,10120.0],["2000-09-15",7.148,7.3714,7.148,7.3714,26540.0],["2000-09-18",7.148,7.5947,7.148,7.148,28680.0],["2000-09-19",7.148,7.5947,7.148,7.148,15340.0],["2000-09-20",7.3714,7.3714,7.148,7.148,12580.0],["2000-09-21",7.3714,7.3714,7.148,7.3714,7040.0],["2000-09-22",7.148,7.3714,7.148,7.148,9500.0],["2000-09-25",7.148,7.3714,6.9246,7.148,232920.0],["2000-09-26",7.148,7.3714,6.9246,7.3714,44620.0],["2000-09-27",7.3714,7.3714,7.148,7.148,67520.0],["2000-09-28",7.3714,7.3714,6.7012,6.9246,107600.0],["2000-09-29",6.9246,7.148,5.1376,5.1376,827660.0],["2000-10-02",5.5844,5.8077,5.1376,5.5844,421540.0],["2000-10-03",5.361,6.0311,5.361,5.8077,99720.0],["2000-10-04",5.8077,5.8077,5.5844,5.8077,46760.0],["2000-10-05",5.5844,5.8077,5.5844,5.8077,44820.0],["2000-10-06",5.5844,5.8077,5.361,5.5844,67840.0],["2000-10-09",5.5844,5.5844,5.361,5.5844,16500.0],["2000-10-10",5.361,5.8077,5.361,5.361,51000.0],["2000-10-11",5.361,5.5844,5.361,5.5844,34860.0],["2000-10-12",5.5844,5.8077,5.361,5.5844,26860.0],["2000-10-13",5.5844,5.8077,5.5844,5.8077,23020.0],["2000-10-16",5.8077,6.0311,5.5844,6.0311,31060.0],["2000-10-17",6.0311,6.0311,5.8077,6.0311,18060.0],["2000-10-18",6.0311,6.0311,5.5844,5.8077,19380.0],["2000-10-19",6.0311,6.0311,5.8077,6.0311,17620.0],["2000-10-20",6.0311,6.0311,5.8077,6.0311,14640.0],["2000-10-23",6.0311,6.0311,5.8077,6.0311,11480.0],["2000-10-24",6.0311,6.0311,5.8077,6.0311,12100.0],["2000-10-25",5.8077,6.4779,5.8077,6.4779,33820.0],["2000-10-26",6.4779,6.4779,6.0311,6.2545,9620.0],["2000-10-27",6.0311,6.4779,5.8077,6.0311,13600.0],["2000-10-30",5.8077,6.2545,5.8077,6.2545,16940.0],["2000-10-31",6.0311,7.148,6.0311,7.148,26260.0],["2000-11-01",7.148,7.148,6.7012,7.148,14760.0],["2000-11-02",7.148,7.148,6.4779,6.7012,22220.0],["2000-11-03",6.4779,6.9246,6.4779,6.7012,16380.0],["2000-11-06",6.4779,6.9246,6.0311,6.2545,16540.0],["2000-11-07",6.2545,6.2545,5.8077,6.2545,11160.0],["2000-11-08",6.2545,6.2545,6.0311,6.0311,5940.0],["2000-11-09",5.8077,6.0311,5.8077,5.8077,9000.0],["2000-11-10",6.0311,6.0311,5.8077,6.0311,5480.0],["2000-11-13",5.8077,6.2545,5.8077,6.0311,59000.0],["2000-11-14",5.8077,5.8077,5.5844,5.8077,15700.0],["2000-11-15",5.8077,6.0311,5.361,5.8077,26620.0],["2000-11-16",5.8077,6.0311,5.5844,5.8077,11100.0],["2000-11-17",5.5844,6.0311,5.361,6.0311,27820.0],["2000-11-20",6.0311,6.0311,5.361,5.5844,23820.0],["2000-11-21",5.5844,5.5844,4.9142,5.5844,49980.0],["2000-11-22",5.361,5.5844,5.361,5.5844,9320.0],["2000-11-24",5.8077,5.8077,5.361,5.8077,8620.0],["2000-11-27",5.5844,6.0311,5.5844,5.8077,12540.0],["2000-11-28",5.5844,6.0311,5.5844,6.0311,26400.0],["2000-11-29",5.8077,5.8077,5.5844,5.8077,10800.0],["2000-11-30",5.5844,5.5844,4.6909,4.6909,46620.0],["2000-12-01",4.9142,5.1376,4.6909,5.1376,94360.0],["2000-12-04",5.1376,5.5844,5.1376,5.1376,17620.0],["2000-12-05",4.9142,5.1376,4.6909,5.1376,54840.0],["2000-12-06",5.1376,5.361,4.9142,5.1376,7780.0],["2000-12-07",4.9142,5.1376,4.6909,5.1376,29340.0],["2000-12-08",5.1376,5.1376,4.6909,5.1376,16180.0],["2000-12-11",4.9142,5.1376,4.6909,5.1376,21480.0],["2000-12-12",4.9142,5.1376,4.9142,5.1376,10920.0],["2000-12-13",5.361,5.361,4.9142,5.1376,34580.0],["2000-12-14",4.9142,5.1376,4.9142,5.1376,22880.0],["2000-12-15",4.9142,5.1376,4.9142,5.1376,34000.0],["2000-12-18",4.9142,5.1376,4.6909,5.1376,43780.0],["2000-12-19",4.9142,5.1376,4.6909,4.9142,49680.0],["2000-12-20",4.9142,5.5844,4.6909,5.5844,87940.0],["2000-12-21",5.361,5.8077,5.361,5.361,53980.0],["2000-12-22",5.361,5.5844,5.1376,5.361,39980.0],["2000-12-26",5.361,5.361,4.9142,5.361,26000.0],["2000-12-27",5.1376,5.361,4.9142,5.1376,21100.0],["2000-12-28",4.9142,5.1376,4.9142,5.1376,71140.0],["2000-12-29",4.9142,5.1376,4.9142,5.1376,98520.0],["2001-01-02",5.361,5.5844,4.9142,5.5844,30360.0],["2001-01-03",5.361,6.7012,5.361,6.7012,50980.0],["2001-01-04",6.4779,6.4779,6.0311,6.2545,24040.0],["2001-01-05",6.2545,6.4779,5.8077,6.2545,39140.0],["2001-01-08",6.2545,6.7012,6.0311,6.2545,21940.0],["2001-01-09",6.2545,6.4779,6.0311,6.2545,16660.0],["2001-01-10",6.2545,6.9246,6.2545,6.9246,27880.0],["2001-01-11",6.9246,8.7116,6.8129,7.8181,200800.0],["2001-01-12",8.2649,8.2649,7.5947,8.0415,13700.0],["2001-01-16",8.0415,8.0415,6.7012,6.7012,70560.0],["2001-01-17",7.148,7.3714,6.7012,6.7012,41980.0],["2001-01-18",6.9246,7.8181,6.9246,7.5948,31280.0],["2001-01-19",7.5947,8.0415,7.3714,7.8181,35900.0],["2001-01-22",8.0415,8.0415,7.5947,7.8181,8020.0],["2001-01-23",7.5947,7.8181,7.3714,7.8181,9320.0],["2001-01-24",7.8181,7.8181,7.3714,7.8181,20160.0],["2001-01-25",7.8181,7.8181,7.3714,7.5948,7620.0],["2001-01-26",7.3714,7.5948,7.3714,7.5948,8700.0],["2001-01-29",7.6126,7.6484,7.3982,7.5054,7500.0],["2001-01-30",7.3982,7.6484,7.3982,7.5769,6180.0],["2001-01-31",7.5769,7.6841,7.3624,7.3624,39160.0],["2001-02-01",7.291,7.3982,7.2195,7.3624,8780.0],["2001-02-02",7.291,7.3267,7.2195,7.2195,12880.0],["2001-02-05",7.2195,7.3624,7.1837,7.2195,1500.0],["2001-02-06",7.3267,7.3624,6.9693,7.1123,19460.0],["2001-02-07",7.148,7.148,6.6119,6.7906,18120.0],["2001-02-08",6.6476,6.7906,5.7184,6.2545,47700.0],["2001-02-09",6.4332,6.7906,6.3617,6.6119,25080.0],["2001-02-12",6.6119,6.7549,6.326,6.4332,39880.0],["2001-02-13",6.5047,6.7906,6.326,6.5047,68460.0],["2001-02-14",6.3975,6.3975,6.0401,6.183,15220.0],["2001-02-15",6.183,6.183,6.0401,6.0758,10880.0],["2001-02-16",6.0758,6.0758,5.3967,5.7184,30180.0],["2001-02-20",6.0758,6.1115,5.7899,5.9328,31480.0],["2001-02-21",5.7184,5.8971,5.6827,5.6827,2780.0],["2001-02-22",5.7899,5.8614,5.6469,5.6469,9060.0],["2001-02-23",5.5397,5.8971,5.361,5.8614,10080.0],["2001-02-26",5.8614,5.9328,5.5397,5.8971,4600.0],["2001-02-27",6.0401,6.0401,5.5397,5.7541,19440.0],["2001-02-28",6.0401,6.0401,5.7184,5.7541,14200.0],["2001-03-01",5.7184,5.7184,5.504,5.6469,10560.0],["2001-03-02",5.7184,5.8256,5.5397,5.7899,4040.0],["2001-03-05",5.7899,5.9328,5.5397,5.5754,7300.0],["2001-03-06",5.4682,5.8971,5.4325,5.7184,10460.0],["2001-03-07",5.7899,5.7899,5.5754,5.7899,5700.0],["2001-03-08",5.7899,5.8971,5.7184,5.7899,5780.0],["2001-03-09",5.7899,5.9328,5.6112,5.6827,15720.0],["2001-03-12",5.6112,5.7899,5.6112,5.6112,10320.0],["2001-03-13",5.6112,5.8256,5.5754,5.7899,5660.0],["2001-03-14",5.6827,5.7899,5.5754,5.5754,9500.0],["2001-03-15",5.5754,5.7184,5.5397,5.5397,9040.0],["2001-03-16",5.7184,5.7184,5.361,5.4325,21800.0],["2001-03-19",5.4325,5.5754,5.2895,5.5397,32860.0],["2001-03-20",5.6469,5.6469,5.2538,5.2538,11680.0],["2001-03-21",5.1823,5.1823,4.539,4.539,34960.0],["2001-03-22",4.5747,4.6462,3.5383,3.5383,76220.0],["2001-03-23",3.717,4.6462,3.717,4.0744,42740.0],["2001-03-26",4.1458,5.0036,4.1458,4.3245,16460.0],["2001-03-27",4.3245,5.1466,4.3245,4.6462,39960.0],["2001-03-28",4.7177,4.8249,4.396,4.4675,9000.0],["2001-03-29",4.5747,5.0751,4.4675,4.6462,19600.0],["2001-03-30",4.8249,6.1473,4.6462,5.361,150360.0],["2001-04-02",5.361,5.7184,5.1823,5.4325,23680.0],["2001-04-03",5.4325,5.4682,5.1108,5.1108,22320.0],["2001-04-04",5.1108,5.2895,5.1108,5.2895,4380.0],["2001-04-05",5.3967,5.4682,5.1108,5.361,5980.0],["2001-04-06",5.4682,5.4682,5.218,5.218,12420.0],["2001-04-09",5.3967,5.6112,5.3253,5.4682,5620.0],["2001-04-10",5.5397,5.7184,5.3967,5.5754,10240.0],["2001-04-11",5.7184,6.0043,5.4682,5.5754,8880.0],["2001-04-12",5.5754,5.9686,5.2895,5.361,27520.0],["2001-04-16",5.1823,5.7899,4.8606,5.1823,43740.0],["2001-04-17",5.0036,5.1823,4.8249,5.1108,6860.0],["2001-04-18",5.0036,5.2538,5.0036,5.2538,7380.0],["2001-04-19",5.1823,5.2538,5.0751,5.218,3980.0],["2001-04-20",5.5754,5.5754,4.9321,5.1823,10640.0],["2001-04-23",5.0751,5.2895,4.9679,5.0751,6560.0],["2001-04-24",4.9679,5.1466,4.9679,5.0751,7320.0],["2001-04-25",5.0751,5.0751,4.8606,5.0751,13760.0],["2001-04-26",5.0036,5.1108,4.8964,4.9679,9400.0],["2001-04-27",5.0393,5.5397,5.0036,5.218,15980.0],["2001-04-30",5.1466,5.1466,4.9321,5.1466,11980.0],["2001-05-01",5.0036,5.0393,4.8964,5.0393,12480.0],["2001-05-02",5.0393,5.1466,4.8606,4.8964,17200.0],["2001-05-03",5.2895,5.5754,4.9679,5.218,25280.0],["2001-05-04",5.0393,5.3253,4.8249,5.0036,25960.0],["2001-05-07",4.8606,5.0036,4.6462,4.8249,22520.0],["2001-05-08",4.9321,5.1108,4.7892,4.7892,7420.0],["2001-05-09",4.8249,5.1466,4.6462,4.7177,23860.0],["2001-05-10",4.8249,4.9679,4.6462,4.6462,21140.0],["2001-05-11",4.6462,4.8249,4.4675,4.539,16580.0],["2001-05-14",4.5747,4.8249,4.5032,4.5032,45180.0],["2001-05-15",4.8249,4.8249,4.5747,4.7534,15540.0],["2001-05-16",4.7534,4.8249,4.5747,4.6462,12480.0],["2001-05-17",4.6462,4.8249,4.4675,4.6462,34540.0],["2001-05-18",4.5747,4.7534,4.2888,4.2888,28400.0],["2001-05-21",4.5032,4.6819,4.396,4.6462,11920.0],["2001-05-22",4.5747,4.7534,4.3603,4.6105,15940.0],["2001-05-23",4.6462,4.6819,4.396,4.539,13740.0],["2001-05-24",4.539,4.539,4.1458,4.1816,66360.0],["2001-05-25",4.2173,4.4318,4.1816,4.2888,66300.0],["2001-05-29",4.4318,4.4675,4.2888,4.3603,31380.0],["2001-05-30",4.4318,4.4675,4.2888,4.3245,24840.0],["2001-05-31",4.2888,4.539,4.2888,4.3245,95880.0],["2001-06-01",4.3245,4.4675,4.3245,4.396,27260.0],["2001-06-04",4.4318,4.5747,4.4318,4.4675,42180.0],["2001-06-05",4.4675,4.5747,4.4318,4.5032,19880.0],["2001-06-06",4.539,4.539,4.396,4.396,19460.0],["2001-06-07",4.396,4.4675,4.2888,4.396,38000.0],["2001-06-08",4.396,4.539,4.396,4.4675,6600.0],["2001-06-11",4.396,4.6819,4.396,4.539,39940.0],["2001-06-12",4.5032,4.6462,4.5032,4.6462,12560.0],["2001-06-13",4.6462,4.9321,4.6462,4.9321,16440.0],["2001-06-14",4.9321,5.0036,4.7177,4.7177,19780.0],["2001-06-15",4.7177,5.0751,4.7177,5.0036,19500.0],["2001-06-18",4.8249,5.4325,4.7177,5.1466,53000.0],["2001-06-19",5.3967,5.504,5.218,5.2895,26260.0],["2001-06-20",5.4682,5.504,5.1466,5.4325,28080.0],["2001-06-21",5.4325,5.4325,5.0036,5.1823,15480.0],["2001-06-22",5.3253,5.361,4.6819,4.8964,18900.0],["2001-06-25",5.0036,5.0393,4.0029,4.0029,49260.0],["2001-06-26",4.2173,4.6105,4.2173,4.4675,38980.0],["2001-06-27",4.539,4.8249,4.5032,4.6462,26200.0],["2001-06-28",4.7177,5.1466,4.7177,4.9679,25480.0],["2001-06-29",4.9679,5.0036,4.6462,4.8249,184720.0],["2001-07-02",5.2538,5.2538,5.0036,5.1108,20940.0],["2001-07-03",5.2538,5.7184,5.1108,5.1823,34220.0],["2001-07-05",5.0036,5.0036,4.8606,4.8964,32080.0],["2001-07-06",4.8964,5.0036,4.8606,4.8964,8280.0],["2001-07-09",5.218,5.218,4.8606,4.9321,8560.0],["2001-07-10",4.9321,4.9679,4.9321,4.9321,7040.0],["2001-07-11",4.8964,5.0393,4.8606,5.0393,8040.0],["2001-07-12",5.1466,5.361,5.0036,5.0751,17960.0],["2001-07-13",5.0751,5.3253,5.0751,5.218,6920.0],["2001-07-16",5.0751,5.504,5.0751,5.2895,20700.0],["2001-07-17",5.2538,5.8614,5.1823,5.7899,37620.0],["2001-07-18",5.8614,5.8971,5.361,5.361,12680.0],["2001-07-19",5.361,5.6469,5.361,5.361,14780.0],["2001-07-20",6.0043,6.0043,5.0036,5.0393,30820.0],["2001-07-23",5.0393,5.3967,5.0393,5.1108,29180.0],["2001-07-24",5.1108,5.3253,5.1108,5.1108,32060.0],["2001-07-25",5.361,5.4682,5.1108,5.1108,7680.0],["2001-07-26",5.1108,5.2895,5.1108,5.2538,14120.0],["2001-07-27",5.0393,5.218,5.0393,5.1823,11460.0],["2001-07-30",5.1823,5.4325,5.1823,5.2538,22940.0],["2001-07-31",5.361,5.6827,5.0751,5.3253,18000.0],["2001-08-01",5.6112,5.6112,5.1823,5.361,25700.0],["2001-08-02",5.361,5.3967,5.1823,5.3253,20920.0],["2001-08-03",5.1108,5.5397,5.1108,5.2538,20220.0],["2001-08-06",5.218,5.3253,5.0036,5.0751,17820.0],["2001-08-07",5.0036,5.1466,4.8964,5.0036,23280.0],["2001-08-08",5.1466,5.1466,4.8249,4.8606,22140.0],["2001-08-09",5.0036,5.0393,4.2888,4.4675,58980.0],["2001-08-10",4.4675,4.4675,4.2888,4.396,23300.0],["2001-08-13",4.3603,4.5747,4.2531,4.4675,40100.0],["2001-08-14",4.4675,4.8249,4.4675,4.7534,6720.0],["2001-08-15",4.9321,4.9321,4.4675,4.6462,38820.0],["2001-08-16",4.6462,4.6462,4.5032,4.5032,20060.0],["2001-08-17",4.6105,4.6462,4.396,4.4318,14700.0],["2001-08-20",4.4675,4.5032,4.396,4.396,10180.0],["2001-08-21",4.396,4.4675,4.3603,4.396,28280.0],["2001-08-22",4.4675,4.4675,4.3245,4.3245,13980.0],["2001-08-23",4.3245,4.4675,4.3245,4.396,8060.0],["2001-08-24",4.396,4.4675,4.3603,4.3603,12000.0],["2001-08-27",4.6462,4.7892,4.4675,4.539,13460.0],["2001-08-28",4.6462,4.7534,4.539,4.539,9700.0],["2001-08-29",4.5747,4.7534,4.5747,4.6819,8700.0],["2001-08-30",4.6819,4.7534,4.539,4.539,5840.0],["2001-08-31",4.5032,4.7892,4.5032,4.6105,20720.0],["2001-09-04",4.7892,4.7892,4.539,4.5747,4860.0],["2001-09-05",4.4675,4.5747,4.4675,4.539,5360.0],["2001-09-06",4.4675,4.5032,4.396,4.4318,46600.0],["2001-09-07",4.4318,4.6462,4.3245,4.3245,9180.0],["2001-09-10",4.3603,4.4318,4.2888,4.2888,4260.0],["2001-09-17",4.2173,4.6105,4.1101,4.1816,29620.0],["2001-09-18",4.1816,4.3245,4.1816,4.2173,5240.0],["2001-09-19",4.1816,4.3245,3.9671,4.0386,5600.0],["2001-09-20",3.8599,3.8957,3.6455,3.6455,41320.0],["2001-09-21",3.6097,3.6097,3.2166,3.3596,43780.0],["2001-09-24",3.3953,3.5383,3.2166,3.2166,37380.0],["2001-09-25",3.3953,3.5025,3.2523,3.3596,13860.0],["2001-09-26",3.5383,3.5383,3.2881,3.2881,8440.0],["2001-09-27",3.2166,3.2881,3.1451,3.1809,29780.0],["2001-09-28",3.2166,3.2523,3.1094,3.1094,25180.0],["2001-10-01",3.2166,3.5383,3.1451,3.2166,29820.0],["2001-10-02",3.2166,3.2881,3.1451,3.2166,100580.0],["2001-10-03",3.1451,3.2166,3.1094,3.1451,17100.0],["2001-10-04",3.2166,3.2166,3.1451,3.1809,12580.0],["2001-10-05",3.0736,3.5025,3.0736,3.1809,10000.0],["2001-10-08",3.1094,3.4668,2.8949,2.8949,24880.0],["2001-10-09",3.1451,3.1451,2.7162,2.8592,35800.0],["2001-10-10",2.8592,2.9307,2.6805,2.7162,16820.0],["2001-10-11",2.7162,2.7162,2.5375,2.5375,65560.0],["2001-10-12",2.5733,2.5733,2.3946,2.3946,58040.0],["2001-10-15",2.3946,2.4661,1.9657,2.0372,26400.0],["2001-10-16",2.1444,2.4661,2.0729,2.3588,68880.0],["2001-10-17",2.8592,3.0379,2.5018,2.8592,37000.0],["2001-10-18",2.6805,2.9664,2.5733,2.8592,13280.0],["2001-10-19",2.6805,3.0022,2.6805,2.7162,17160.0],["2001-10-22",2.7162,2.8592,2.6805,2.752,38320.0],["2001-10-23",2.9307,2.9307,2.5733,2.609,14220.0],["2001-10-24",2.609,2.6448,2.5018,2.5018,10160.0],["2001-10-25",2.3588,2.5018,2.3588,2.4303,10520.0],["2001-10-26",2.5733,2.6805,2.3231,2.609,12900.0],["2001-10-29",2.6805,3.5025,2.6805,3.3238,45360.0],["2001-10-30",3.574,3.574,3.2523,3.2881,15360.0],["2001-10-31",3.3953,3.3953,3.2166,3.2166,9540.0],["2001-11-01",3.2166,3.3953,3.2166,3.2166,6640.0],["2001-11-02",3.0379,3.3953,2.9307,3.0022,6220.0],["2001-11-05",3.0736,3.3953,3.0022,3.0022,8100.0],["2001-11-06",3.0022,3.2881,2.8592,3.0022,13160.0],["2001-11-07",2.8592,3.1094,2.8592,2.9307,6400.0],["2001-11-08",2.8949,3.0379,2.8949,2.9307,10460.0],["2001-11-09",2.8949,3.0022,2.8949,2.9307,5980.0],["2001-11-12",2.8949,3.3953,2.8592,3.0022,36480.0],["2001-11-13",3.0379,3.1451,2.9307,2.9307,20860.0],["2001-11-14",3.0022,3.1094,3.0022,3.1094,16780.0],["2001-11-15",3.1094,3.3238,3.0736,3.2523,19080.0],["2001-11-16",3.2881,3.3238,3.2166,3.2881,18840.0],["2001-11-19",3.2881,3.2881,3.0736,3.2166,35780.0],["2001-11-20",3.3596,3.3596,3.1809,3.2166,21800.0],["2001-11-21",3.2166,3.3953,3.2166,3.2166,16180.0],["2001-11-23",3.1094,3.2166,3.1094,3.1451,11520.0],["2001-11-26",3.1809,3.2166,3.1094,3.1809,13320.0],["2001-11-27",3.1809,3.1809,3.0736,3.1094,24340.0],["2001-11-28",3.0379,3.2166,3.0379,3.1451,32440.0],["2001-11-29",3.1451,3.1451,2.9307,2.9664,34560.0],["2001-11-30",2.9664,3.2166,2.9664,3.0022,8940.0],["2001-12-03",3.0022,3.1809,3.0022,3.0379,6600.0],["2001-12-04",3.1094,3.2166,3.0022,3.0022,6800.0],["2001-12-05",3.0379,3.2166,3.0022,3.0022,23840.0],["2001-12-06",3.1809,3.1809,3.0379,3.0736,9380.0],["2001-12-07",3.0736,3.1809,3.0379,3.1451,19960.0],["2001-12-10",3.0736,3.1094,3.0022,3.0379,22960.0],["2001-12-11",3.0379,3.1094,3.0022,3.0022,16800.0],["2001-12-12",2.9664,3.0736,2.9307,3.0379,9080.0],["2001-12-13",3.0022,3.1451,3.0022,3.1094,15200.0],["2001-12-14",3.0736,3.1451,3.0379,3.0379,22960.0],["2001-12-17",3.0379,3.1094,3.0379,3.0379,8420.0],["2001-12-18",3.0379,3.1094,3.0379,3.0379,19120.0],["2001-12-19",3.0379,3.1451,3.0379,3.1094,29860.0],["2001-12-20",3.1451,3.1809,3.0379,3.0379,28480.0],["2001-12-21",3.1809,3.1809,3.0736,3.0736,23260.0],["2001-12-24",3.0736,3.1451,3.0736,3.1451,11660.0],["2001-12-26",3.1094,3.1451,3.0736,3.1451,19120.0],["2001-12-27",3.1094,3.2166,3.0736,3.0736,25720.0],["2001-12-28",3.0736,3.3596,3.0736,3.2166,40140.0],["2001-12-31",3.1451,3.3596,3.1094,3.2881,33380.0],["2002-01-02",3.2166,3.3596,3.2166,3.2881,8980.0],["2002-01-03",3.3238,3.3238,3.2166,3.2523,4420.0],["2002-01-04",3.2523,3.2881,3.1809,3.1809,13480.0],["2002-01-07",3.3596,3.431,3.2166,3.2881,8220.0],["2002-01-08",3.3596,3.8242,3.3596,3.7527,24040.0],["2002-01-09",3.8599,4.4675,3.8599,4.4318,46300.0],["2002-01-10",4.2888,4.2888,3.8242,4.0386,15480.0],["2002-01-11",4.0386,4.2173,4.0386,4.2173,6880.0],["2002-01-14",4.2531,4.4318,4.1101,4.1101,19340.0],["2002-01-15",3.9314,4.4675,3.9314,4.2888,14180.0],["2002-01-16",4.4675,4.6105,4.2173,4.2173,2640.0],["2002-01-17",4.2173,4.4318,4.2173,4.2173,2320.0],["2002-01-18",4.396,4.396,4.2173,4.2173,3280.0],["2002-01-22",4.5747,4.5747,3.8599,3.9314,11420.0],["2002-01-23",3.7527,4.1816,3.7527,4.1101,2920.0],["2002-01-24",3.9314,4.396,3.9314,4.1816,20120.0],["2002-01-25",4.1101,4.1458,3.8957,3.9314,10680.0],["2002-01-28",3.7527,4.2888,3.6097,3.7884,19920.0],["2002-01-29",4.1458,4.1458,3.9314,4.0744,5640.0],["2002-01-30",4.2531,4.4675,3.9314,4.3245,36580.0],["2002-01-31",4.2173,4.3603,4.1458,4.1816,2540.0],["2002-02-01",4.3603,4.4675,4.2173,4.4318,24300.0],["2002-02-04",4.5747,4.8249,4.4318,4.4675,26280.0],["2002-02-05",4.4675,4.5747,4.1101,4.396,18440.0],["2002-02-06",4.6105,4.6105,4.2888,4.396,14200.0],["2002-02-07",4.3603,4.4675,4.3603,4.3603,4640.0],["2002-02-08",4.3603,4.4318,4.2888,4.2888,6960.0],["2002-02-11",4.2888,4.4318,4.2888,4.2888,6500.0],["2002-02-12",4.2888,4.3603,4.1458,4.2888,6720.0],["2002-02-13",4.2531,4.4318,4.2173,4.3603,4060.0],["2002-02-14",4.2173,4.2173,4.1458,4.1458,2380.0],["2002-02-15",4.1101,4.4318,4.1101,4.1101,18440.0],["2002-02-19",4.1458,4.1458,3.9314,3.9314,17300.0],["2002-02-20",4.0029,4.0029,3.8957,3.9314,3620.0],["2002-02-21",4.0744,4.0744,3.8957,3.9314,6180.0],["2002-02-22",4.0744,4.0744,3.7884,3.9671,4080.0],["2002-02-25",3.8599,4.0744,3.8599,3.9671,5620.0],["2002-02-26",3.9314,4.0029,3.9314,3.9314,4920.0],["2002-02-27",4.0029,4.0744,3.9671,4.0744,6880.0],["2002-02-28",4.0744,4.1458,4.0744,4.1101,5980.0],["2002-03-01",4.0029,4.1458,3.9671,4.0386,16680.0],["2002-03-04",4.1101,4.1458,4.0029,4.0386,4700.0],["2002-03-05",4.0386,4.2888,4.0386,4.0386,5640.0],["2002-03-06",4.0386,4.2888,4.0386,4.2531,14100.0],["2002-03-07",4.1458,4.8249,4.1458,4.6462,26120.0],["2002-03-08",4.7892,4.8964,4.6462,4.6462,24580.0],["2002-03-11",4.8606,5.1466,4.8606,5.0751,25480.0],["2002-03-12",5.1108,5.1466,5.0393,5.1108,9700.0],["2002-03-13",5.0393,5.1466,5.0393,5.0393,14180.0],["2002-03-14",5.0393,5.0751,4.9321,5.0036,4260.0],["2002-03-15",5.1108,5.1823,4.8606,4.8606,24200.0],["2002-03-18",4.8606,5.2895,4.8606,4.9679,10080.0],["2002-03-19",5.2895,5.2895,4.6462,4.7177,32840.0],["2002-03-20",5.0751,5.0751,4.2888,4.9321,18240.0],["2002-03-21",4.9321,4.9321,4.4675,4.6462,1940.0],["2002-03-22",4.6462,5.1466,4.6462,4.6462,5020.0],["2002-03-25",4.6462,4.9679,4.539,4.5747,4360.0],["2002-03-26",4.6462,4.8606,4.6462,4.6462,5120.0],["2002-03-27",4.6462,4.6462,4.5032,4.5032,1520.0],["2002-03-28",4.539,4.6105,4.1101,4.1101,33220.0],["2002-04-01",4.1816,4.3245,4.1101,4.1101,10120.0],["2002-04-02",4.1101,4.2888,3.9671,4.1101,8600.0],["2002-04-03",4.2531,4.2531,4.1458,4.2531,2840.0],["2002-04-04",4.2531,4.2888,4.1458,4.2888,4720.0],["2002-04-05",4.1458,4.3603,4.1458,4.1458,6020.0],["2002-04-08",4.2888,4.4675,4.2173,4.4675,12380.0],["2002-04-09",4.396,4.4675,4.2531,4.3603,5720.0],["2002-04-10",4.5032,4.6105,4.2531,4.4675,4240.0],["2002-04-11",4.3245,4.4675,4.2888,4.2888,5060.0],["2002-04-12",4.2173,4.5032,4.2173,4.3603,2380.0],["2002-04-15",4.2173,5.0036,4.2173,4.8606,28680.0],["2002-04-16",4.5032,4.7892,4.3245,4.3245,4540.0],["2002-04-17",4.6819,4.6819,4.3245,4.3603,1360.0],["2002-04-18",4.6462,4.6462,4.396,4.396,6480.0],["2002-04-19",4.3245,4.6462,4.3245,4.3245,1680.0],["2002-04-22",4.8249,5.0036,4.3603,4.396,5640.0],["2002-04-23",4.3603,4.8249,4.2888,4.8249,10080.0],["2002-04-24",4.4675,4.4675,4.3603,4.396,8640.0],["2002-04-25",4.4318,4.4318,4.3603,4.3603,3220.0],["2002-04-26",4.3603,4.4318,4.3603,4.396,7840.0],["2002-04-29",4.396,4.4675,4.2173,4.2173,9960.0],["2002-04-30",4.2888,4.4675,4.2888,4.3245,13280.0],["2002-05-01",4.2888,4.6462,3.9314,4.2888,19560.0],["2002-05-02",4.2888,4.396,4.2173,4.2173,25520.0],["2002-05-03",4.1101,4.1816,3.9314,3.9671,10300.0],["2002-05-06",3.9314,4.1458,3.2166,3.5383,37200.0],["2002-05-07",3.7527,3.8957,3.3238,3.574,23800.0],["2002-05-08",3.3953,3.9314,3.3953,3.8599,12640.0],["2002-05-09",3.6455,3.6455,3.2166,3.2523,4980.0],["2002-05-10",3.2881,3.9671,3.2881,3.717,9240.0],["2002-05-13",3.9314,3.9314,3.6812,3.6812,10220.0],["2002-05-14",3.574,3.8599,3.431,3.6812,11040.0],["2002-05-15",3.6455,4.0029,3.6455,3.8957,12720.0],["2002-05-16",3.9671,3.9671,3.6812,3.6812,9660.0],["2002-05-17",3.6812,4.0744,3.6455,3.6455,5560.0],["2002-05-20",3.8957,3.8957,3.3596,3.5025,8620.0],["2002-05-21",3.4668,3.4668,3.2881,3.3596,4920.0],["2002-05-22",3.3596,3.4668,3.3238,3.4668,8300.0],["2002-05-23",3.3596,3.574,3.2166,3.2166,35260.0],["2002-05-24",3.2166,3.3953,3.1451,3.1809,25080.0],["2002-05-28",3.2166,3.2523,3.0736,3.1451,13640.0],["2002-05-29",3.1094,3.3238,3.1094,3.2166,5980.0],["2002-05-30",3.2166,3.717,3.0736,3.3953,13240.0],["2002-05-31",3.574,3.8599,3.3953,3.7527,18420.0],["2002-06-03",3.8242,3.8957,3.4668,3.5383,2500.0],["2002-06-04",3.3953,3.5025,3.1094,3.5025,6540.0],["2002-06-05",3.2523,3.5383,3.2523,3.4668,4840.0],["2002-06-06",3.3953,3.574,3.2523,3.3953,13040.0],["2002-06-07",3.5025,3.574,3.4668,3.5025,6460.0],["2002-06-10",3.2523,3.5025,3.2523,3.431,6140.0],["2002-06-11",3.4668,3.5383,3.4668,3.5025,3680.0],["2002-06-12",3.3953,3.5383,3.2523,3.5025,740.0],["2002-06-13",3.3953,3.574,3.2523,3.4668,2900.0],["2002-06-14",3.5383,3.5383,3.3953,3.4668,2460.0],["2002-06-17",3.574,3.8242,3.4668,3.574,24700.0],["2002-06-18",3.6455,3.6455,3.5025,3.6097,5120.0],["2002-06-19",3.5383,3.5383,3.2523,3.3238,3600.0],["2002-06-20",3.574,3.574,3.2166,3.2523,3740.0],["2002-06-21",3.1809,3.2166,3.1809,3.2166,4860.0],["2002-06-24",3.2166,3.5383,3.1094,3.2166,9160.0],["2002-06-25",3.1451,3.3953,3.1094,3.1094,1880.0],["2002-06-26",3.0736,3.2881,3.0022,3.2166,8220.0],["2002-06-27",3.0736,3.1809,2.9664,2.9664,6620.0],["2002-06-28",2.9307,2.9307,2.3946,2.6805,23360.0],["2002-07-01",2.5018,2.6448,2.4661,2.5089,23700.0],["2002-07-02",2.5804,2.6305,2.3946,2.5304,27800.0],["2002-07-03",2.5089,2.6162,2.5018,2.609,4200.0],["2002-07-05",2.5161,3.0022,2.5161,3.0022,19100.0],["2002-07-08",2.9307,2.9664,2.8592,2.8663,12000.0],["2002-07-09",3.0022,3.0736,3.0022,3.0379,9500.0],["2002-07-10",2.9664,3.0379,2.8592,2.9664,16700.0],["2002-07-11",2.9164,2.9736,2.8306,2.8306,19400.0],["2002-07-12",2.7591,2.8663,2.7591,2.8235,8800.0],["2002-07-15",2.8235,3.0022,2.8235,3.0022,7500.0],["2002-07-16",3.0022,3.0665,2.8592,2.8592,2900.0],["2002-07-17",2.8949,2.8949,2.7949,2.8592,2400.0],["2002-07-18",2.8592,3.0379,2.8592,2.9664,4300.0],["2002-07-19",2.9307,3.0379,2.9307,3.0022,27000.0],["2002-07-22",3.0379,3.2166,2.9307,2.9307,23900.0],["2002-07-23",2.9164,2.9521,2.7162,2.7162,16500.0],["2002-07-24",2.7162,2.7162,2.3231,2.4589,39600.0],["2002-07-25",2.2159,2.3946,2.1587,2.2516,33800.0],["2002-07-26",2.1873,2.2159,2.1873,2.2159,2200.0],["2002-07-29",2.2159,2.2659,2.1515,2.2516,11700.0],["2002-07-30",2.2373,2.3231,2.1801,2.2588,9100.0],["2002-07-31",2.2659,2.3946,2.2659,2.2659,8900.0],["2002-08-01",2.2731,2.4661,2.2731,2.4589,5200.0],["2002-08-02",2.4303,2.752,2.4303,2.7234,18200.0],["2002-08-05",2.7162,2.7806,2.6448,2.6448,7500.0],["2002-08-06",2.5733,2.7734,2.5733,2.5733,13200.0],["2002-08-07",2.5733,2.7877,2.5018,2.609,12800.0],["2002-08-08",2.6162,2.6162,2.609,2.609,4700.0],["2002-08-09",2.609,2.609,2.5733,2.609,2000.0],["2002-08-12",2.6448,2.6805,2.6448,2.6805,5200.0],["2002-08-13",2.6448,2.6805,2.6448,2.6591,16900.0],["2002-08-14",2.7019,2.7877,2.6448,2.6448,25100.0],["2002-08-15",2.6448,2.8235,2.609,2.7877,6700.0],["2002-08-16",2.7877,2.8449,2.7806,2.7877,8500.0],["2002-08-19",2.752,2.8592,2.752,2.8592,9100.0],["2002-08-20",2.9307,2.9307,2.5733,2.5733,14700.0],["2002-08-21",2.6305,2.7877,2.5733,2.6519,5400.0],["2002-08-22",2.7234,2.7949,2.5375,2.7234,10500.0],["2002-08-23",2.6591,2.7877,2.609,2.6448,5600.0],["2002-08-26",2.5876,2.6162,2.5375,2.5876,5100.0],["2002-08-27",2.5804,2.6448,2.4589,2.4732,10900.0],["2002-08-28",2.5018,2.5018,2.2874,2.2874,13600.0],["2002-08-29",2.2874,2.3231,2.173,2.2159,22400.0],["2002-08-30",2.2874,2.609,2.2874,2.4303,33400.0],["2002-09-03",2.3946,2.4303,2.2016,2.2945,24600.0],["2002-09-04",2.2874,2.3445,2.2874,2.3445,400.0],["2002-09-05",2.2874,2.3946,2.2516,2.3231,3000.0],["2002-09-06",2.3445,2.416,2.2516,2.2588,3100.0],["2002-09-09",2.2945,2.2945,2.1873,2.1873,6800.0],["2002-09-10",2.1944,2.223,2.0944,2.0944,34500.0],["2002-09-11",2.1444,2.1444,2.0372,2.0658,5200.0],["2002-09-12",2.0086,2.0658,1.9657,2.0372,8000.0],["2002-09-13",2.0372,2.0729,1.93,1.9657,5200.0],["2002-09-16",1.93,2.1015,1.93,2.0944,19000.0],["2002-09-17",2.0372,2.0801,2.0372,2.0443,3700.0],["2002-09-18",2.0372,2.123,2.0372,2.1015,11800.0],["2002-09-19",2.0729,2.1087,2.0729,2.1087,12700.0],["2002-09-20",2.0443,2.1373,2.0372,2.0729,14600.0],["2002-09-23",2.0157,2.0157,2.0086,2.0086,17500.0],["2002-09-24",1.9728,1.9728,1.9657,1.9728,33200.0],["2002-09-25",1.9728,2.1444,1.93,2.1444,12200.0],["2002-09-26",2.1515,2.1515,1.9728,1.9728,3700.0],["2002-09-27",2.0014,2.1087,2.0014,2.0729,6600.0],["2002-09-30",2.0157,2.0872,2.0157,2.0872,16400.0],["2002-10-01",2.0443,2.1444,2.0443,2.0515,79200.0],["2002-10-02",2.0515,2.0515,2.0515,2.0515,900.0],["2002-10-03",2.0372,2.1087,2.03,2.0944,33400.0],["2002-10-04",2.0872,2.1444,2.0729,2.0729,30500.0],["2002-10-07",2.0157,2.0801,2.0157,2.0729,11900.0],["2002-10-08",2.0729,2.0729,2.0729,2.0729,4000.0],["2002-10-09",2.0729,2.0729,2.0014,2.0586,9600.0],["2002-10-10",2.0658,2.0801,2.0157,2.0801,21100.0],["2002-10-11",2.0729,2.1015,2.0443,2.0443,20700.0],["2002-10-14",2.0658,2.0658,2.0586,2.0586,2400.0],["2002-10-15",2.0729,2.1015,2.0515,2.0729,15300.0],["2002-10-16",2.1301,2.2302,2.1087,2.1087,6900.0],["2002-10-17",2.1444,2.4303,2.1444,2.316,11400.0],["2002-10-18",2.3874,2.4518,2.3874,2.4518,16200.0],["2002-10-21",2.5232,2.8592,2.5232,2.802,23200.0],["2002-10-22",2.8235,2.8235,2.3946,2.3946,20600.0],["2002-10-23",2.3588,2.3588,2.1587,2.3588,23500.0],["2002-10-24",2.316,2.3445,2.223,2.3445,7900.0],["2002-10-25",2.3231,2.4661,2.223,2.223,6000.0],["2002-10-28",2.2159,2.223,2.2159,2.223,5000.0],["2002-10-29",2.2159,2.316,2.2159,2.316,2100.0],["2002-10-30",2.3874,3.2023,2.3874,2.9736,96400.0],["2002-10-31",3.045,3.4024,3.045,3.3524,40700.0],["2002-11-01",3.4024,4.0315,3.4024,3.7956,53100.0],["2002-11-04",3.717,3.7527,3.4668,3.6884,47200.0],["2002-11-05",3.6169,3.9671,3.5811,3.8599,23300.0],["2002-11-06",3.8599,3.8599,3.6812,3.7527,19000.0],["2002-11-07",3.6812,4.0386,3.6812,4.0029,29500.0],["2002-11-08",4.0386,4.0386,3.9457,3.9457,17500.0],["2002-11-11",3.9457,3.9457,3.3024,3.8099,26600.0],["2002-11-12",3.817,4.0744,3.7884,4.0386,9100.0],["2002-11-13",4.0029,4.1387,4.0029,4.01,12800.0],["2002-11-14",3.9671,4.2531,3.9671,4.2531,20900.0],["2002-11-15",4.2888,4.2888,4.1172,4.1887,7100.0],["2002-11-18",4.2602,4.3531,4.1244,4.1458,10800.0],["2002-11-19",4.1101,4.1458,4.1101,4.1458,14800.0],["2002-11-20",4.2173,4.2817,4.1458,4.1816,10600.0],["2002-11-21",4.1458,4.1744,3.9743,4.0529,4900.0],["2002-11-22",4.0029,4.1458,4.0029,4.0887,10000.0],["2002-11-25",4.0529,4.1101,4.0458,4.0672,7100.0],["2002-11-26",4.0458,4.2817,4.0458,4.2173,25400.0],["2002-11-27",4.2888,4.2888,4.2388,4.2745,13200.0],["2002-11-29",4.2245,4.2888,4.0887,4.1172,6300.0],["2002-12-02",4.1458,4.1458,4.1101,4.1101,3100.0],["2002-12-03",4.1101,4.2173,4.1029,4.1887,9500.0],["2002-12-04",4.153,4.1816,4.1458,4.1458,4400.0],["2002-12-05",4.1101,4.1458,4.0529,4.1458,38200.0],["2002-12-06",4.1458,4.2173,4.0529,4.2173,6000.0],["2002-12-09",4.1959,4.2674,4.1458,4.1458,10000.0],["2002-12-10",4.2531,4.2888,4.153,4.2888,23700.0],["2002-12-11",4.2173,4.2888,4.1601,4.2745,8600.0],["2002-12-12",4.2316,4.2316,4.1101,4.1458,24300.0],["2002-12-13",4.1601,4.2173,4.1601,4.1816,5700.0],["2002-12-16",4.1458,4.2745,4.1458,4.2674,5200.0],["2002-12-17",4.2674,4.3245,4.2316,4.2388,36500.0],["2002-12-18",4.2531,4.2531,4.0958,4.0958,9900.0],["2002-12-19",4.0887,4.1816,4.0815,4.103,10100.0],["2002-12-20",4.1816,4.1816,4.1172,4.1315,8800.0],["2002-12-23",4.1172,4.1458,4.1101,4.1101,8100.0],["2002-12-24",4.1101,4.1244,4.1101,4.1101,5000.0],["2002-12-26",4.1458,4.3245,4.1387,4.2531,20400.0],["2002-12-27",4.2173,4.2459,4.1458,4.2173,7200.0],["2002-12-30",4.2173,4.396,4.2173,4.396,14200.0],["2002-12-31",4.4175,4.6391,4.3674,4.6391,16600.0],["2003-01-02",4.6462,4.9893,4.6248,4.9536,39200.0],["2003-01-03",4.9822,5.5468,4.9822,5.2609,25800.0],["2003-01-06",5.3253,5.7899,5.3253,5.7899,22800.0],["2003-01-07",5.7184,6.1044,5.7184,5.9686,38600.0],["2003-01-08",5.94,6.2188,5.94,6.1616,49600.0],["2003-01-09",6.1473,6.2545,6.1115,6.1544,33900.0],["2003-01-10",6.2259,6.2259,5.8971,5.9328,32000.0],["2003-01-13",5.9042,5.9614,5.7684,5.8042,28300.0],["2003-01-14",5.7684,5.7684,5.5754,5.6183,50500.0],["2003-01-15",5.5611,5.5611,5.025,5.1752,41900.0],["2003-01-16",5.1037,5.2538,5.1037,5.2538,15700.0],["2003-01-17",5.218,5.2895,5.218,5.2895,6700.0],["2003-01-21",5.3967,5.5183,5.2895,5.5111,12900.0],["2003-01-22",5.504,5.5254,5.3467,5.3467,19100.0],["2003-01-23",5.2752,5.2752,5.1323,5.1823,11800.0],["2003-01-24",5.1823,5.2109,5.0965,5.2109,8200.0],["2003-01-27",5.1466,5.2109,5.0894,5.0894,10600.0],["2003-01-28",5.118,5.1394,4.9321,5.0393,7800.0],["2003-01-29",5.0107,5.0107,4.7892,4.7892,14100.0],["2003-01-30",4.7749,4.7892,4.6819,4.732,9400.0],["2003-01-31",4.7248,4.9536,4.6462,4.9536,22600.0],["2003-02-03",4.975,5.118,4.9607,5.0036,5600.0],["2003-02-04",4.9321,5.1466,4.925,5.1108,12100.0],["2003-02-05",5.0751,5.7899,5.0751,5.7827,34300.0],["2003-02-06",5.7184,5.7184,5.5111,5.6541,23900.0],["2003-02-07",5.6684,5.8113,5.5611,5.6469,12300.0],["2003-02-10",5.5754,5.7112,5.4325,5.5754,16600.0],["2003-02-11",5.504,5.6183,5.504,5.6183,40900.0],["2003-02-12",5.6684,5.7184,5.6183,5.7184,16200.0],["2003-02-13",5.6469,5.9328,5.6112,5.8971,25500.0],["2003-02-14",5.8971,5.9972,5.7541,5.7541,30400.0],["2003-02-18",5.6827,5.8256,5.6827,5.8256,6100.0],["2003-02-19",5.8185,6.0544,5.7398,5.8256,20200.0],["2003-02-20",5.8899,5.9686,5.8471,5.9328,12300.0],["2003-02-21",5.9328,6.0758,5.7541,6.0115,23200.0],["2003-02-24",5.8971,6.0758,5.7899,6.0186,17800.0],["2003-02-25",6.0258,6.0329,5.7041,5.8542,13800.0],["2003-02-26",5.7899,5.8757,5.504,5.7112,15200.0],["2003-02-27",5.6398,5.9471,5.6398,5.94,6500.0],["2003-02-28",5.94,6.4046,5.9328,6.4046,29800.0],["2003-03-03",6.4046,7.1408,6.4046,7.0765,85800.0],["2003-03-04",7.1266,7.4911,7.0622,7.098,78900.0],["2003-03-05",7.005,7.1408,6.8621,7.1123,77000.0],["2003-03-06",7.0408,7.1051,6.9979,7.0408,22700.0],["2003-03-07",7.0122,7.0122,6.4332,6.712,21200.0],["2003-03-10",6.5762,6.8978,6.5762,6.8907,32900.0],["2003-03-11",6.8978,6.8978,6.7334,6.7906,20700.0],["2003-03-12",6.7477,6.8263,6.6619,6.7477,17900.0],["2003-03-13",6.5404,6.8621,6.519,6.8621,39000.0],["2003-03-14",6.9121,6.9336,6.7906,6.9121,78500.0],["2003-03-17",6.9479,7.005,6.9336,7.005,23600.0],["2003-03-18",7.0408,7.0765,6.9336,7.0765,25200.0],["2003-03-19",7.0765,7.0765,6.7763,6.8621,24100.0],["2003-03-20",6.9336,6.9336,6.7263,6.7906,18800.0],["2003-03-21",6.7263,6.8978,6.7191,6.8049,52200.0],["2003-03-24",6.7191,6.7906,6.4975,6.6405,18300.0],["2003-03-25",6.5762,6.8764,6.5762,6.8764,5800.0],["2003-03-26",6.9336,7.0765,6.7406,6.8192,15400.0],["2003-03-27",6.7477,7.0765,6.5762,7.0765,45200.0],["2003-03-28",7.0765,7.0765,6.8335,7.0479,13800.0],["2003-03-31",7.0765,7.0765,7.005,7.0479,25700.0],["2003-04-01",7.0479,7.0479,6.9693,7.0479,20400.0],["2003-04-02",7.098,7.148,6.9764,7.1409,49700.0],["2003-04-03",7.1408,7.1408,7.0193,7.1051,21300.0],["2003-04-04",7.1337,7.148,7.0837,7.0837,28400.0],["2003-04-07",7.1123,7.1194,6.7549,6.8978,29800.0],["2003-04-08",6.8621,6.9693,6.7906,6.8764,31600.0],["2003-04-09",6.8621,6.9336,6.7906,6.8335,15800.0],["2003-04-10",6.7906,6.9121,6.7477,6.9121,41800.0],["2003-04-11",6.8478,7.005,6.8478,7.005,24800.0],["2003-04-14",6.955,7.0336,6.905,7.0265,9700.0],["2003-04-15",7.0765,7.0765,6.9336,7.0336,13900.0],["2003-04-16",7.0837,7.1123,6.9907,7.0551,7300.0],["2003-04-17",7.0193,7.0408,6.8406,7.005,17500.0],["2003-04-21",6.9693,7.1837,6.9693,7.0694,75400.0],["2003-04-22",7.0622,7.1409,7.0408,7.098,66100.0],["2003-04-23",7.1408,7.148,6.9407,7.148,64700.0],["2003-04-24",7.148,7.1623,7.1051,7.148,85500.0],["2003-04-25",7.1408,7.148,7.0837,7.148,35500.0],["2003-04-28",7.1337,7.1694,7.0765,7.148,58800.0],["2003-04-29",7.1409,7.148,7.098,7.098,34900.0],["2003-04-30",7.1409,7.148,7.0694,7.1266,31600.0],["2003-05-01",7.1266,7.1837,7.1266,7.1694,21400.0],["2003-05-02",7.1551,7.2195,7.0408,7.148,16200.0],["2003-05-05",7.0765,7.1837,7.0551,7.148,14900.0],["2003-05-06",7.1051,7.1837,7.0622,7.0908,17900.0],["2003-05-07",7.0193,7.0193,5.9614,6.3832,92000.0],["2003-05-08",6.3117,6.6762,6.2616,6.4403,74100.0],["2003-05-09",6.4332,6.4332,6.0043,6.1473,70700.0],["2003-05-12",6.2188,6.5833,6.2188,6.4403,50900.0],["2003-05-13",6.4761,6.6048,6.4403,6.4975,29100.0],["2003-05-14",6.5261,6.6119,6.4546,6.519,25900.0],["2003-05-15",6.5762,6.6834,6.5762,6.6619,21400.0],["2003-05-16",6.5905,6.5976,6.4189,6.4332,21300.0],["2003-05-19",6.3975,6.3975,6.1759,6.3045,31100.0],["2003-05-20",6.3117,6.3975,6.0401,6.3975,50200.0],["2003-05-21",6.4332,6.4689,6.3617,6.3975,12600.0],["2003-05-22",6.3975,6.4832,6.3903,6.426,25100.0],["2003-05-23",6.4546,6.4761,6.3188,6.3188,34500.0],["2003-05-27",6.2474,6.5047,6.2474,6.3975,51000.0],["2003-05-28",6.4689,6.7549,6.4689,6.7549,42500.0],["2003-05-29",6.8263,7.1837,6.7906,7.0908,61100.0],["2003-05-30",7.0908,7.148,6.9336,7.0765,37400.0],["2003-06-02",7.1266,7.148,7.005,7.098,21600.0],["2003-06-03",7.0265,7.0908,6.9479,6.9836,12700.0],["2003-06-04",7.005,7.0193,6.5905,6.7406,34100.0],["2003-06-05",6.7191,6.7191,6.3331,6.426,27000.0],["2003-06-06",6.3903,6.5047,6.3903,6.4832,18900.0],["2003-06-09",6.5118,6.6405,6.4332,6.6405,21200.0],["2003-06-10",6.6333,6.6476,6.4689,6.5976,34200.0],["2003-06-11",6.5547,6.8978,6.5547,6.7263,21200.0],["2003-06-12",6.7048,7.1408,6.7048,7.0837,35300.0],["2003-06-13",7.0908,7.1337,6.9693,7.098,37300.0],["2003-06-16",6.4332,7.0837,6.4332,7.0122,40600.0],["2003-06-17",6.9764,7.1337,6.9764,7.1194,29700.0],["2003-06-18",7.0765,7.1408,7.0122,7.0765,35900.0],["2003-06-19",7.1123,7.148,7.0765,7.1409,46200.0],["2003-06-20",7.1409,7.1409,7.0265,7.1409,23200.0],["2003-06-23",7.1408,7.1408,6.9764,7.1337,49400.0],["2003-06-24",7.1337,7.148,7.0908,7.098,36800.0],["2003-06-25",7.1123,7.1409,7.0694,7.1409,31500.0],["2003-06-26",7.1337,7.148,7.0765,7.0765,54100.0],["2003-06-27",7.0694,7.0765,6.8692,7.005,54500.0],["2003-06-30",7.0408,7.148,7.0122,7.1123,433200.0],["2003-07-01",7.1266,7.1266,6.7977,7.0694,36600.0],["2003-07-02",7.0908,7.1408,7.0765,7.1337,56700.0],["2003-07-03",7.1337,7.1337,7.0765,7.0908,8900.0],["2003-07-07",7.1051,7.1194,6.9336,7.1123,36900.0],["2003-07-08",7.1266,7.148,7.0765,7.148,93300.0],["2003-07-09",7.1266,7.8557,7.0765,7.677,113700.0],["2003-07-10",7.6484,7.6841,7.5197,7.6269,22600.0],["2003-07-11",7.6841,7.7198,7.5411,7.5626,18000.0],["2003-07-14",7.5411,7.7556,7.5411,7.7484,26000.0],["2003-07-15",7.7198,7.8485,7.7198,7.8271,43500.0],["2003-07-16",7.8557,7.8628,7.7913,7.8414,35900.0],["2003-07-17",7.8414,7.8485,7.7699,7.8271,18900.0],["2003-07-18",7.8271,7.8557,7.6484,7.7055,10400.0],["2003-07-21",7.6841,7.8485,7.5912,7.8485,33300.0],["2003-07-22",7.8557,7.9915,7.7842,7.8771,45400.0],["2003-07-23",7.8771,7.9271,7.7699,7.8771,56400.0],["2003-07-24",7.8771,8.0058,7.7913,7.8557,25000.0],["2003-07-25",7.8771,7.8771,7.7556,7.8342,27100.0],["2003-07-28",7.8342,8.0058,7.8271,7.9057,87200.0],["2003-07-29",7.9772,7.9915,7.8556,7.9915,31000.0],["2003-07-30",7.9915,8.5061,7.9915,8.2345,60700.0],["2003-07-31",8.2917,8.306,8.0772,8.2917,44300.0],["2003-08-01",8.2559,8.2559,8.0058,8.2202,25600.0],["2003-08-04",8.3632,8.3632,7.7627,8.0987,33800.0],["2003-08-05",8.113,8.1845,7.92,8.1845,35700.0],["2003-08-06",8.4346,8.4346,8.0987,8.2988,58100.0],["2003-08-07",8.2774,8.356,8.0772,8.1845,17900.0],["2003-08-08",8.2202,8.2202,7.9843,8.1559,17200.0],["2003-08-11",8.1916,8.1916,7.97,8.1845,29700.0],["2003-08-12",8.2345,8.2488,8.1916,8.2488,16200.0],["2003-08-13",8.2631,8.306,8.2059,8.2202,19500.0],["2003-08-14",8.1916,8.2559,8.163,8.2559,32400.0],["2003-08-15",8.2917,8.4704,8.2917,8.4632,10200.0],["2003-08-18",8.3917,8.4632,8.2917,8.4418,26000.0],["2003-08-19",8.4704,8.5776,8.4704,8.5776,26800.0],["2003-08-20",8.5418,8.5847,8.499,8.5633,16500.0],["2003-08-21",8.5776,8.5776,8.5204,8.5776,15500.0],["2003-08-22",8.5776,8.5776,8.306,8.4704,13900.0],["2003-08-25",8.4346,8.4704,8.3274,8.4561,15600.0],["2003-08-26",8.4203,8.4203,8.2202,8.3989,14900.0],["2003-08-27",8.4346,8.5133,8.3632,8.4918,10200.0],["2003-08-28",8.4704,8.4918,8.2559,8.3489,20300.0],["2003-08-29",8.3274,8.3989,8.2202,8.2345,10400.0],["2003-09-02",8.2416,8.5061,8.2416,8.5061,19000.0],["2003-09-03",8.5061,8.6491,8.5061,8.5419,18700.0],["2003-09-04",8.5704,8.5776,8.5347,8.549,15700.0],["2003-09-05",8.5705,8.5776,8.4775,8.4847,13300.0],["2003-09-08",8.5419,9.1137,8.5419,9.0708,25800.0],["2003-09-09",9.0136,9.0637,8.6848,8.8278,19800.0],["2003-09-10",8.6491,8.7491,8.5562,8.5562,18600.0],["2003-09-11",8.5061,8.6062,8.4132,8.5347,13900.0],["2003-09-12",8.5347,8.792,8.4418,8.7277,24800.0],["2003-09-15",8.7849,9.0637,8.7849,8.9779,11300.0],["2003-09-16",8.9564,9.0637,8.885,9.0279,15700.0],["2003-09-17",9.0065,9.0422,8.9278,9.0136,30800.0],["2003-09-18",8.9707,9.0708,8.9707,9.0279,12200.0],["2003-09-19",9.0351,9.1494,9.0208,9.0565,31800.0],["2003-09-22",9.0351,9.178,8.9707,9.1137,25300.0],["2003-09-23",9.1137,9.271,9.078,9.271,39200.0],["2003-09-24",9.2567,9.2567,9.0708,9.078,13600.0],["2003-09-25",8.985,9.3639,8.985,9.2209,43500.0],["2003-09-26",9.1852,9.2352,9.0065,9.0065,14900.0],["2003-09-29",9.0422,9.2852,9.0208,9.2852,23600.0],["2003-09-30",9.2853,9.2924,8.9707,8.9922,21800.0],["2003-10-01",9.0065,9.3782,9.0065,9.3782,22000.0],["2003-10-02",9.3281,9.5712,9.3138,9.5426,24200.0],["2003-10-03",9.6355,9.6712,9.5068,9.5426,20200.0],["2003-10-06",9.5783,9.7213,9.4354,9.4497,16700.0],["2003-10-07",9.4354,9.4568,9.3639,9.3782,24700.0],["2003-10-08",9.3567,9.3925,9.2924,9.3353,11800.0],["2003-10-09",9.3138,9.6498,9.3138,9.3496,13600.0],["2003-10-10",9.3639,9.3782,9.2567,9.2924,20300.0],["2003-10-13",9.2924,9.5783,9.2924,9.5211,12100.0],["2003-10-14",9.5783,9.6141,9.4782,9.5211,20400.0],["2003-10-15",9.5426,9.7642,9.4782,9.7356,60000.0],["2003-10-16",9.7213,9.8071,9.6855,9.8071,8400.0],["2003-10-17",9.8285,9.8642,9.7642,9.7642,23600.0],["2003-10-20",9.7499,9.8213,9.7213,9.7499,16500.0],["2003-10-21",9.6855,9.7928,9.6784,9.7356,13400.0],["2003-10-22",9.6855,9.7356,9.4568,9.4568,29600.0],["2003-10-23",9.4211,9.6569,9.4068,9.4425,18100.0],["2003-10-24",9.371,9.371,9.1423,9.2066,28400.0],["2003-10-27",9.2424,9.514,9.2209,9.514,10100.0],["2003-10-28",9.4711,9.8785,9.4497,9.8785,18000.0],["2003-10-29",9.8642,9.9715,9.8428,9.9,29100.0],["2003-10-30",9.7999,10.9936,9.7999,10.9078,75400.0],["2003-10-31",10.9436,11.9729,10.9436,11.5083,87700.0],["2003-11-03",11.6155,12.509,11.6155,12.4518,68600.0],["2003-11-04",12.4447,12.5376,12.1516,12.4733,75800.0],["2003-11-05",12.5304,13.1523,12.4875,13.1094,66500.0],["2003-11-06",13.2166,13.9386,13.0808,13.667,86800.0],["2003-11-07",13.7313,13.9386,12.7592,13.4025,80400.0],["2003-11-10",13.5955,13.86,13.4597,13.7027,90900.0],["2003-11-11",13.7027,13.8671,12.8664,13.0522,52000.0],["2003-11-12",13.0522,13.717,13.0094,13.717,58500.0],["2003-11-13",13.7242,14.1173,13.2238,13.524,60300.0],["2003-11-14",13.6169,13.86,13.4025,13.4954,51000.0],["2003-11-17",13.4096,13.4096,12.9164,13.0094,79400.0],["2003-11-18",13.0594,13.5883,13.0594,13.1595,49700.0],["2003-11-19",13.1523,13.474,13.1523,13.4454,45900.0],["2003-11-20",13.3596,13.5026,13.2452,13.2452,35200.0],["2003-11-21",13.1523,13.4382,13.138,13.3453,33300.0],["2003-11-24",13.4382,13.8171,13.4382,13.8171,45100.0],["2003-11-25",13.7456,14.296,13.7456,14.2888,66800.0],["2003-11-26",14.2888,14.5462,14.153,14.3746,54500.0],["2003-11-28",14.3675,14.6034,14.3675,14.5819,14900.0],["2003-12-01",14.7964,15.1395,14.7678,15.0465,70100.0],["2003-12-02",15.118,15.3611,15.0251,15.0537,48200.0],["2003-12-03",15.2181,15.2967,14.8035,14.9036,61000.0],["2003-12-04",14.8321,15.118,14.6677,15.0537,52900.0],["2003-12-05",14.9107,15.0465,14.7034,14.7678,20700.0],["2003-12-08",14.8035,15.1537,14.7606,15.1537,49800.0],["2003-12-09",15.1538,15.1823,14.9393,15.1609,63900.0],["2003-12-10",15.1395,15.1538,14.6963,15.0108,60400.0],["2003-12-11",15.0465,15.1538,14.9322,14.9751,43500.0],["2003-12-12",14.9751,15.2467,14.9393,15.2109,110400.0],["2003-12-15",15.261,15.4754,15.2538,15.2967,104400.0],["2003-12-16",15.261,15.2824,15.0108,15.2538,121000.0],["2003-12-17",15.2181,15.3682,15.1609,15.261,52600.0],["2003-12-18",15.1895,15.311,15.1752,15.2681,59400.0],["2003-12-19",15.2681,15.2967,15.0966,15.2967,35700.0],["2003-12-22",15.2967,15.4754,15.2896,15.4754,76200.0],["2003-12-23",15.504,15.6255,15.4754,15.6184,48400.0],["2003-12-24",15.6184,15.6184,15.554,15.5612,6900.0],["2003-12-26",15.5826,15.6184,15.4969,15.5255,5400.0],["2003-12-29",15.5326,15.7256,15.5183,15.7256,63900.0],["2003-12-30",15.7327,15.9329,15.5898,15.8614,64800.0],["2003-12-31",15.9186,15.94,15.5826,15.6327,39000.0],["2004-01-02",15.6184,15.8686,15.5898,15.7184,37900.0],["2004-01-05",15.7184,16.226,15.697,15.8114,68900.0],["2004-01-06",15.8686,16.0044,15.1895,15.4039,81900.0],["2004-01-07",15.4468,15.6184,15.4111,15.6184,66800.0],["2004-01-08",15.7113,16.1187,15.7113,16.1187,92400.0],["2004-01-09",16.1187,16.226,16.0473,16.1759,66500.0],["2004-01-12",16.1616,16.4047,16.0901,16.3475,68600.0],["2004-01-13",16.3975,17.0051,16.3761,16.8621,96700.0],["2004-01-14",16.8335,17.6698,16.8335,17.241,85100.0],["2004-01-15",17.2267,17.5769,17.1123,17.3053,58800.0],["2004-01-16",17.2981,17.434,17.2267,17.3982,49300.0],["2004-01-20",17.3982,17.5126,17.3125,17.5126,90500.0],["2004-01-21",17.5126,18.2631,17.4769,18.1059,160200.0],["2004-01-22",18.2488,18.2774,17.92,17.9915,102700.0],["2004-01-23",17.9915,17.9915,17.7699,17.7985,36600.0],["2004-01-26",17.9057,17.9844,17.9057,17.9415,56400.0],["2004-01-27",17.7985,17.87,17.6556,17.7985,41000.0],["2004-01-28",17.7985,17.8629,17.5841,17.7628,53200.0],["2004-01-29",17.6913,17.6913,17.241,17.4054,76800.0],["2004-01-30",17.3339,17.4411,17.1695,17.2624,61300.0],["2004-02-02",17.1695,17.2624,16.7978,17.0837,54100.0],["2004-02-03",17.0766,17.0837,13.7956,14.2531,232800.0],["2004-02-04",13.6884,13.6884,12.7663,13.4025,254700.0],["2004-02-05",13.2595,14.2317,13.1595,14.1459,128800.0],["2004-02-06",14.296,14.4747,13.4454,13.9172,110900.0],["2004-02-09",14.0816,14.0816,13.3953,13.7599,71500.0],["2004-02-10",13.9386,14.153,13.8171,14.1316,50100.0],["2004-02-11",14.2603,15.0966,14.2317,14.8893,110600.0],["2004-02-12",14.8321,15.4182,14.8321,15.118,91800.0],["2004-02-13",15.0823,15.4397,14.6534,14.6534,76300.0],["2004-02-17",14.7106,15.3896,14.7106,15.3396,46700.0],["2004-02-18",15.4397,15.5398,15.1895,15.4254,41000.0],["2004-02-19",15.4754,15.5969,13.9743,14.1816,43900.0],["2004-02-20",14.2245,14.296,13.6527,14.296,49100.0],["2004-02-23",14.153,14.296,13.767,14.1173,38800.0],["2004-02-24",14.2245,14.5462,14.153,14.3603,30900.0],["2004-02-25",14.2245,14.5033,14.1173,14.5033,18500.0],["2004-02-26",14.5033,14.7463,14.296,14.6963,24500.0],["2004-02-27",14.6462,14.9036,13.9743,14.5676,53900.0],["2004-03-01",14.4533,14.5819,14.1888,14.3675,51300.0],["2004-03-02",14.2603,14.2603,13.2309,13.3954,157600.0],["2004-03-03",13.4668,14.1602,13.331,14.0458,56700.0],["2004-03-04",14.1387,14.5676,14.0816,14.5676,37200.0],["2004-03-05",14.4032,14.4032,13.7599,14.0887,56900.0],["2004-03-08",14.1888,14.1888,13.4811,13.7599,64600.0],["2004-03-09",13.6884,13.6956,13.0237,13.2953,57700.0],["2004-03-10",13.2238,13.3525,12.8807,12.895,64800.0],["2004-03-11",12.8664,13.1666,12.4375,12.9379,68100.0],["2004-03-12",13.0808,13.6026,12.9379,13.6026,45300.0],["2004-03-15",13.4525,13.574,12.5805,12.7234,57600.0],["2004-03-16",12.8664,13.2881,12.4375,13.2238,43800.0],["2004-03-17",13.2452,13.3596,13.0022,13.3239,36000.0],["2004-03-18",13.331,13.3382,12.8521,13.0094,25000.0],["2004-03-19",13.1523,13.6098,13.0022,13.3882,56100.0],["2004-03-22",13.2238,13.3525,13.0094,13.1595,60800.0],["2004-03-23",13.1595,13.1595,12.6877,12.7949,39800.0],["2004-03-24",12.6877,12.9951,12.4161,12.4518,57200.0],["2004-03-25",12.4375,13.2953,12.4375,13.1166,38400.0],["2004-03-26",13.2238,13.5455,13.088,13.4239,56200.0],["2004-03-29",13.474,13.9886,13.4597,13.9886,44900.0],["2004-03-30",13.9386,14.0029,13.6598,13.7742,25900.0],["2004-03-31",13.6884,14.1673,13.5812,14.1602,47700.0],["2004-04-01",14.2603,14.3675,13.7242,13.7528,57000.0],["2004-04-02",13.9029,14.3675,13.8886,14.3675,35100.0],["2004-04-05",14.2603,14.3675,14.1959,14.346,18200.0],["2004-04-06",14.296,14.296,14.0315,14.0601,21700.0],["2004-04-07",13.9386,14.1101,13.767,14.0244,20600.0],["2004-04-08",14.153,14.346,13.8314,13.8314,27100.0],["2004-04-12",13.8314,14.2603,13.8314,14.2245,12500.0],["2004-04-13",14.296,14.296,13.3739,13.4525,28000.0],["2004-04-14",13.4525,13.6884,13.1523,13.3453,22600.0],["2004-04-15",13.3882,13.6527,13.1523,13.5955,18500.0],["2004-04-16",13.667,13.7384,13.2595,13.4883,38400.0],["2004-04-19",13.331,13.4883,13.0022,13.4382,25900.0],["2004-04-20",13.5455,13.7027,13.0594,13.0665,19600.0],["2004-04-21",13.2095,13.5526,12.9307,13.4454,19600.0],["2004-04-22",13.4454,13.7599,13.4454,13.7099,56600.0],["2004-04-23",13.8314,13.8671,13.2881,13.4168,18900.0],["2004-04-26",13.3668,13.474,13.1166,13.1309,10500.0],["2004-04-27",13.1309,13.3668,13.0451,13.3668,16300.0],["2004-04-28",13.2238,13.2238,12.7949,12.8521,33400.0],["2004-04-29",12.9021,13.0808,12.4018,12.4018,45100.0],["2004-04-30",12.8307,13.7385,12.8307,13.3096,73900.0],["2004-05-03",13.2381,13.524,12.9379,13.2095,44700.0],["2004-05-04",13.2595,13.6741,13.0451,13.4668,35000.0],["2004-05-05",13.5455,13.8171,13.5097,13.7813,41200.0],["2004-05-06",13.6169,13.9386,13.4382,13.7313,51600.0],["2004-05-07",13.6527,13.8886,13.5455,13.6956,49700.0],["2004-05-10",13.5812,13.6527,12.9736,13.0522,34000.0],["2004-05-11",13.1595,13.7384,13.0165,13.6813,26500.0],["2004-05-12",13.5455,13.7242,13.1523,13.7027,28900.0],["2004-05-13",13.6312,14.1173,13.6169,14.0101,35300.0],["2004-05-14",13.9029,13.9029,13.5383,13.6527,37300.0],["2004-05-17",13.7956,13.7956,13.1523,13.1523,57100.0],["2004-05-18",13.2238,13.5097,13.1309,13.3882,32200.0],["2004-05-19",13.5312,13.9315,13.4597,13.5383,36500.0],["2004-05-20",13.6169,13.6741,13.2238,13.6598,20800.0],["2004-05-21",13.6527,13.7456,13.3453,13.7385,22200.0],["2004-05-24",13.667,13.8528,13.5812,13.6956,27700.0],["2004-05-25",13.7599,15.0322,13.6956,14.9608,58400.0],["2004-05-26",14.9751,14.9822,14.3675,14.5891,40300.0],["2004-05-27",14.6177,14.9751,14.1173,14.8964,69200.0],["2004-05-28",14.8964,14.8964,14.2388,14.346,39700.0],["2004-06-01",14.2745,15.1966,13.9029,15.1609,65900.0],["2004-06-02",15.1395,15.1395,14.4032,14.6177,48000.0],["2004-06-03",14.7249,14.7249,14.0458,14.1745,38300.0],["2004-06-04",14.2603,14.5033,14.0458,14.296,17500.0],["2004-06-07",14.2245,14.6748,14.1173,14.5033,51900.0],["2004-06-08",14.4032,14.5962,14.3031,14.5962,16900.0],["2004-06-09",14.6891,14.7606,14.346,14.5247,20700.0],["2004-06-10",14.439,14.5033,14.2245,14.3389,53700.0],["2004-06-14",14.2603,14.3317,13.474,13.8314,78400.0],["2004-06-15",13.9529,14.1816,13.7956,13.8314,52900.0],["2004-06-16",13.9386,14.1888,13.6241,14.1387,40300.0],["2004-06-17",14.1387,14.1387,13.7956,13.91,53200.0],["2004-06-18",13.91,14.7606,13.91,14.5962,57600.0],["2004-06-21",14.5962,15.0465,14.5962,15.0108,25100.0],["2004-06-22",15.1538,15.1538,14.6963,14.9608,79600.0],["2004-06-23",14.8321,14.9036,14.3818,14.3961,69500.0],["2004-06-24",14.2817,15.0108,12.9379,13.1166,113900.0],["2004-06-25",13.3096,14.8321,13.3096,14.8178,117000.0],["2004-06-28",14.9751,15.0108,14.6034,14.8321,54200.0],["2004-06-29",14.6677,15.5755,14.6677,15.2038,93300.0],["2004-06-30",15.118,15.6541,15.118,15.3468,26300.0],["2004-07-01",15.3253,15.4039,14.9465,15.1537,55500.0],["2004-07-02",15.1109,15.1109,14.6534,14.9036,32600.0],["2004-07-06",14.8678,14.8893,14.5104,14.6177,42000.0],["2004-07-07",14.439,15.2753,14.2603,14.9179,56100.0],["2004-07-08",14.7964,14.9036,14.4747,14.5462,45400.0],["2004-07-09",14.4747,14.539,14.2603,14.4247,37000.0],["2004-07-12",14.346,14.4747,14.103,14.4461,47200.0],["2004-07-13",14.3746,14.6891,14.296,14.5819,18600.0],["2004-07-14",14.4032,14.6534,14.246,14.439,24800.0],["2004-07-15",14.3675,14.9322,14.3103,14.6319,43500.0],["2004-07-16",14.7249,15.2395,14.6677,14.9179,44900.0],["2004-07-19",14.8321,14.8464,14.5462,14.7249,46100.0],["2004-07-20",14.6534,15.068,14.5891,15.0108,21600.0],["2004-07-21",15.0394,15.0394,14.5104,14.5104,26300.0],["2004-07-22",14.3675,14.3889,13.9672,14.0315,25700.0],["2004-07-23",13.9386,14.153,13.6527,13.9029,27500.0],["2004-07-26",13.6884,13.7599,13.1094,13.2595,38600.0],["2004-07-27",13.1881,13.7885,13.1237,13.7528,32200.0],["2004-07-28",13.8957,14.0458,13.7527,13.8242,27200.0],["2004-07-29",13.8671,14.6248,13.767,14.4104,46700.0],["2004-07-30",15.0108,15.0108,14.153,14.1602,59600.0],["2004-08-02",14.0315,14.7964,13.9743,14.7892,26900.0],["2004-08-03",14.7177,14.7177,14.0172,14.0172,26500.0],["2004-08-04",13.9386,14.2603,13.6312,14.153,28700.0],["2004-08-05",14.2245,14.2888,14.0101,14.0172,19300.0],["2004-08-06",14.0172,14.296,13.8957,13.8957,35800.0],["2004-08-09",14.0101,14.0744,13.7099,13.7099,15300.0],["2004-08-10",13.7599,14.6105,13.7599,14.4247,30500.0],["2004-08-11",14.296,14.539,14.2674,14.4604,22100.0],["2004-08-12",14.4032,14.4032,14.0315,14.0315,21000.0],["2004-08-13",14.103,14.1888,13.9743,14.0744,9900.0],["2004-08-16",14.0673,14.6177,14.0458,14.4747,21200.0],["2004-08-17",14.3675,14.4604,14.296,14.439,11500.0],["2004-08-18",14.3675,14.3675,13.9743,14.1673,24600.0],["2004-08-19",14.1173,14.6105,14.1173,14.6034,21100.0],["2004-08-20",14.5319,14.8464,14.4175,14.4247,41600.0],["2004-08-23",14.3675,14.4247,14.1673,14.2817,17900.0],["2004-08-24",14.1888,14.5676,14.1888,14.2531,16900.0],["2004-08-25",14.2531,14.682,14.2531,14.6534,17300.0],["2004-08-26",14.5247,14.7964,14.5247,14.7177,21200.0],["2004-08-27",14.7249,14.9179,14.7249,14.8678,21700.0],["2004-08-30",14.8678,14.8821,14.6963,14.7606,23800.0],["2004-08-31",14.7749,14.8321,14.6319,14.7892,12400.0],["2004-09-01",14.7249,14.9036,14.5962,14.7678,17700.0],["2004-09-02",14.5104,14.8607,14.5104,14.825,23800.0],["2004-09-03",14.9322,15.0108,14.8321,14.925,16400.0],["2004-09-07",14.7821,14.9608,14.6319,14.9608,15700.0],["2004-09-08",14.9608,15.2181,14.9393,14.9465,12900.0],["2004-09-09",14.9322,15.3825,14.8893,15.3753,30000.0],["2004-09-10",15.3682,15.3682,15.0465,15.1895,14400.0],["2004-09-13",15.118,15.1895,14.8035,14.8392,20800.0],["2004-09-14",14.7964,14.8678,14.6534,14.7892,10900.0],["2004-09-15",14.8535,15.0394,14.7249,14.9608,14200.0],["2004-09-16",14.9036,15.0608,14.7964,14.8178,16100.0],["2004-09-17",14.8178,14.8178,14.6391,14.7034,27000.0],["2004-09-20",14.6534,14.6963,14.5176,14.5819,30400.0],["2004-09-21",14.5247,14.5819,14.1602,14.1888,25200.0],["2004-09-22",14.1173,14.2031,14.0029,14.1602,24600.0],["2004-09-23",14.0458,14.0601,13.8814,13.8886,56400.0],["2004-09-24",13.9386,14.1745,13.9386,14.0458,4700.0],["2004-09-27",14.053,14.053,13.7956,13.8314,17800.0],["2004-09-28",13.8171,14.0816,13.7599,14.0816,20900.0],["2004-09-29",14.0816,14.7249,13.8743,14.7249,36900.0],["2004-09-30",14.7964,15.0823,14.5104,14.925,49300.0],["2004-10-01",14.9393,15.3682,14.9393,15.3682,43800.0],["2004-10-04",15.2967,15.5612,15.261,15.5612,58800.0],["2004-10-05",15.5826,15.5826,15.2252,15.3396,13600.0],["2004-10-06",15.3467,15.4683,15.3325,15.3968,24100.0],["2004-10-07",15.2967,15.2967,15.0251,15.1681,29900.0],["2004-10-08",15.0823,15.504,15.0537,15.2896,28600.0],["2004-10-11",15.2181,15.2252,15.0823,15.1537,16200.0],["2004-10-12",15.0823,15.261,15.0394,15.1681,20900.0],["2004-10-13",15.118,15.1538,14.2817,14.296,30000.0],["2004-10-14",14.296,14.296,14.0172,14.0172,25000.0],["2004-10-15",14.0172,14.5819,14.0172,14.5104,27400.0],["2004-10-18",14.439,14.5605,14.2674,14.5104,16500.0],["2004-10-19",14.5819,14.7749,14.2245,14.3317,23300.0],["2004-10-20",14.3317,14.7964,14.1959,14.7964,20200.0],["2004-10-21",14.7964,15.3682,14.6534,15.2967,23700.0],["2004-10-22",15.2252,15.4611,15.0751,15.0751,27900.0],["2004-10-25",15.0465,15.5397,15.0251,15.2252,39300.0],["2004-10-26",15.168,15.4182,15.1252,15.4182,16400.0],["2004-10-27",15.3682,16.4261,15.3682,16.2402,45000.0],["2004-10-28",16.1688,16.2831,16.133,16.2617,35800.0],["2004-10-29",16.226,16.3689,16.0187,16.0187,28700.0],["2004-11-01",15.8757,15.8757,15.0108,15.118,42400.0],["2004-11-02",15.0108,15.018,14.0101,14.2817,94100.0],["2004-11-03",14.2603,14.489,14.1888,14.4747,47300.0],["2004-11-04",14.4032,14.5819,14.2603,14.2603,35400.0],["2004-11-05",14.2531,14.3746,13.7242,13.8743,48700.0],["2004-11-08",13.7599,13.8099,13.574,13.6241,74600.0],["2004-11-09",13.6527,13.7599,13.524,13.6098,63000.0],["2004-11-10",13.6098,13.6527,13.474,13.5097,44000.0],["2004-11-11",13.5455,13.5455,13.2238,13.3167,57100.0],["2004-11-12",13.2953,13.5455,13.2452,13.4311,33700.0],["2004-11-15",13.4311,13.5026,13.2953,13.4025,43900.0],["2004-11-16",13.4025,13.4311,12.9164,12.9379,48200.0],["2004-11-17",12.9808,13.281,12.945,13.1881,75300.0],["2004-11-18",13.1237,13.1881,12.9808,13.0808,16600.0],["2004-11-19",12.9379,13.1523,12.9021,12.9307,29600.0],["2004-11-22",12.8664,13.2381,12.8521,13.1523,56700.0],["2004-11-23",13.1881,13.4883,13.1881,13.3668,39100.0],["2004-11-24",13.2381,13.8886,13.2381,13.767,45000.0],["2004-11-26",13.767,13.8671,13.7242,13.8385,10600.0],["2004-11-29",13.8814,13.9172,13.4954,13.8957,48500.0],["2004-11-30",13.9029,14.0816,13.717,13.717,38300.0],["2004-12-01",13.7599,14.246,13.7599,14.0244,75200.0],["2004-12-02",13.9958,14.0816,13.8671,13.9386,67200.0],["2004-12-03",13.8671,13.9958,13.6026,13.8385,43100.0],["2004-12-06",13.7956,14.0101,13.7313,13.9172,80700.0],["2004-12-07",13.9386,13.9386,13.2238,13.2381,61100.0],["2004-12-08",13.2238,13.4311,13.1523,13.2095,50900.0],["2004-12-09",13.2595,13.524,13.2238,13.5026,43000.0],["2004-12-10",13.5026,13.5455,13.3525,13.4168,30300.0],["2004-12-13",13.4025,13.4025,13.1452,13.3668,41500.0],["2004-12-14",13.3668,13.4025,13.0522,13.2953,76300.0],["2004-12-15",13.331,13.7956,13.3096,13.6598,86300.0],["2004-12-16",13.6884,13.7599,12.8664,12.9021,229400.0],["2004-12-17",12.9379,13.281,12.9379,13.2024,48000.0],["2004-12-20",13.1738,13.5097,13.1523,13.3811,88800.0],["2004-12-21",13.3811,13.7599,13.3811,13.6527,59400.0],["2004-12-22",13.6884,13.9815,13.6884,13.8457,44000.0],["2004-12-23",13.8314,13.9886,13.767,13.7956,32600.0],["2004-12-27",13.7242,14.153,13.7242,13.8671,33200.0],["2004-12-28",13.7956,13.9386,13.7599,13.9172,45200.0],["2004-12-29",13.7956,14.1816,13.7956,14.1459,28700.0],["2004-12-30",14.153,14.3603,14.1173,14.2031,21100.0],["2004-12-31",14.2603,14.4318,14.153,14.2245,36900.0],["2005-01-03",14.1888,14.2817,13.8814,13.9243,54100.0],["2005-01-04",13.9958,14.153,13.8886,14.0387,68400.0],["2005-01-05",14.0387,14.0816,13.7956,13.91,51700.0],["2005-01-06",13.8671,13.8671,13.6527,13.717,41000.0],["2005-01-07",13.5812,13.6384,13.331,13.3668,39800.0],["2005-01-10",13.331,14.0172,13.3096,13.9386,45800.0],["2005-01-11",13.9029,13.9029,13.7384,13.8314,52000.0],["2005-01-12",13.8099,13.8671,13.7099,13.8671,39200.0],["2005-01-13",13.8314,13.9386,13.474,13.5812,28800.0],["2005-01-14",13.5812,13.7956,13.5812,13.5812,28300.0],["2005-01-18",13.5455,13.7599,13.474,13.7242,42400.0],["2005-01-19",13.7242,13.9672,13.6527,13.6598,51500.0],["2005-01-20",13.6169,13.6884,13.3739,13.4597,30800.0],["2005-01-21",13.4382,13.5169,13.3453,13.474,35700.0],["2005-01-24",13.5097,13.5312,13.2881,13.4668,48500.0],["2005-01-25",13.5097,13.7885,13.474,13.7313,47400.0],["2005-01-26",13.7599,14.1387,13.6956,14.1387,36800.0],["2005-01-27",14.0101,14.0816,13.8171,13.9386,57800.0],["2005-01-28",13.9386,14.0959,13.7956,13.9743,55500.0],["2005-01-31",14.0244,14.296,14.0244,14.2388,74100.0],["2005-02-01",14.2388,14.6891,14.2388,14.5819,61700.0],["2005-02-02",14.5462,14.5462,14.1173,14.3961,78300.0],["2005-02-03",14.2531,14.2531,13.474,13.4954,83900.0],["2005-02-04",13.4382,13.7742,13.2452,13.7599,76100.0],["2005-02-07",13.7313,14.0101,13.6884,13.9672,46800.0],["2005-02-08",13.9386,14.2245,13.8671,14.1673,27600.0],["2005-02-09",14.1888,14.3031,13.96,14.1316,45300.0],["2005-02-10",14.0601,14.0673,13.6527,13.7599,70000.0],["2005-02-11",13.7242,13.7885,13.4311,13.6527,48700.0],["2005-02-14",13.5455,13.5455,13.4382,13.4525,45500.0],["2005-02-15",13.4382,13.5097,13.331,13.4382,69600.0],["2005-02-16",13.4382,13.4382,13.2309,13.3596,50300.0],["2005-02-17",13.3525,13.3525,12.8807,13.0165,61400.0],["2005-02-18",13.0379,13.5097,13.0237,13.4454,47000.0],["2005-02-22",13.3668,13.4025,12.9736,13.1166,95200.0],["2005-02-23",13.0808,13.1809,13.0737,13.1595,49100.0],["2005-02-24",13.1166,13.4382,13.0951,13.281,83900.0],["2005-02-25",13.2953,13.7885,13.2953,13.7813,28500.0],["2005-02-28",13.7242,13.7885,13.5741,13.5883,36500.0],["2005-03-01",13.6169,13.7027,13.5741,13.6455,54600.0],["2005-03-02",13.6169,13.717,13.2881,13.3096,26100.0],["2005-03-03",13.3096,13.3096,12.9522,13.0094,57300.0],["2005-03-04",13.0808,13.7456,13.0808,13.6956,45500.0],["2005-03-07",13.5812,13.7099,13.5812,13.6455,21100.0],["2005-03-08",13.6169,13.6527,13.4096,13.4811,228200.0],["2005-03-09",13.4525,13.5097,13.331,13.4382,35300.0],["2005-03-10",13.474,13.6813,13.4025,13.4454,49000.0],["2005-03-11",13.4454,13.5312,13.3167,13.3596,22500.0],["2005-03-14",13.3596,13.6741,13.3525,13.5812,61100.0],["2005-03-15",13.6169,13.767,13.524,13.5812,49500.0],["2005-03-16",13.5455,13.6241,13.474,13.474,45100.0],["2005-03-17",13.5097,13.7313,13.474,13.5812,41200.0],["2005-03-18",13.5812,13.8242,13.4954,13.7742,71500.0],["2005-03-21",13.7956,13.7956,13.3953,13.6813,47800.0],["2005-03-22",13.6527,13.7456,13.5097,13.7456,41500.0],["2005-03-23",13.7956,13.7956,13.5097,13.6956,33400.0],["2005-03-24",13.7242,13.7956,13.6598,13.7956,12200.0],["2005-03-28",13.7956,13.8457,13.4025,13.4668,34800.0],["2005-03-29",13.4239,13.5383,12.6162,12.6377,86300.0],["2005-03-30",12.509,13.2452,12.509,13.2095,51400.0],["2005-03-31",13.2452,13.2953,13.0451,13.2953,67500.0],["2005-04-01",13.2953,13.4382,13.1666,13.4025,71200.0],["2005-04-04",13.4168,13.4311,12.7592,12.7949,54900.0],["2005-04-05",12.7234,12.7449,12.5662,12.6305,44200.0],["2005-04-06",12.652,12.7163,12.4733,12.5376,58900.0],["2005-04-07",12.4375,12.702,12.4375,12.6877,25600.0],["2005-04-08",12.6805,12.8092,12.5733,12.6805,15000.0],["2005-04-11",12.652,12.6663,12.4018,12.4232,63600.0],["2005-04-12",12.4018,12.4018,11.6226,11.9943,45900.0],["2005-04-13",12.0015,12.0086,11.6798,11.7942,51800.0],["2005-04-14",11.7585,11.8371,11.3653,11.4011,37000.0],["2005-04-15",11.4725,11.4725,10.8078,10.9364,33200.0],["2005-04-18",10.9007,11.2795,10.772,11.2795,49700.0],["2005-04-19",11.2795,11.2938,10.9364,11.2581,50700.0],["2005-04-20",11.2581,11.2581,10.772,10.7863,32700.0],["2005-04-21",10.8292,10.865,10.579,10.6791,32500.0],["2005-04-22",10.722,11.108,10.722,10.9078,63400.0],["2005-04-25",10.865,11.0508,10.865,11.0079,38100.0],["2005-04-26",10.9722,11.0794,10.9078,11.0079,39700.0],["2005-04-27",10.9722,10.9865,10.8435,10.965,44600.0],["2005-04-28",10.9364,11.0079,10.7935,10.7935,54500.0],["2005-04-29",10.8078,10.8292,10.4361,10.6148,52500.0],["2005-05-02",10.6505,10.8149,10.6291,10.8149,42300.0],["2005-05-03",10.865,11.0651,10.7077,10.722,49200.0],["2005-05-04",10.7935,11.1795,10.7577,11.1795,45300.0],["2005-05-05",11.1437,11.1437,10.4575,10.5719,62800.0],["2005-05-06",10.6362,10.772,10.4003,10.5933,48200.0],["2005-05-09",10.5647,10.8221,10.5433,10.7363,29100.0],["2005-05-10",10.722,10.722,10.3646,10.4361,39100.0],["2005-05-11",10.4718,10.7506,10.4146,10.7077,30900.0],["2005-05-12",10.7363,10.7363,10.2574,10.3503,63100.0],["2005-05-13",10.3503,10.4361,10.1573,10.2502,60500.0],["2005-05-16",10.2502,10.4361,10.1859,10.4075,34700.0],["2005-05-17",10.3646,10.4861,10.3003,10.479,24700.0],["2005-05-18",10.5433,11.1223,10.5433,11.1151,39400.0],["2005-05-19",11.4368,11.4368,11.058,11.1509,42100.0],["2005-05-20",11.1652,11.1866,11.0865,11.1294,12400.0],["2005-05-23",11.1223,11.1509,10.9364,11.0151,18000.0],["2005-05-24",10.9722,10.9722,10.3646,10.4504,48800.0],["2005-05-25",10.3217,10.3217,9.6069,9.6141,66200.0],["2005-05-26",9.5783,9.7999,9.4997,9.5855,41100.0],["2005-05-27",9.5783,9.6855,9.2567,9.6855,40100.0],["2005-05-31",9.7284,9.9929,9.5783,9.7141,28000.0],["2005-06-01",9.7356,10.0286,9.7356,10.0072,16900.0],["2005-06-02",9.9929,10.5076,9.9214,10.3717,41800.0],["2005-06-03",10.3432,10.5433,10.2502,10.3074,42300.0],["2005-06-06",10.2788,10.3932,10.2216,10.286,21700.0],["2005-06-07",10.3003,10.6076,10.3003,10.4432,31400.0],["2005-06-08",10.4218,10.8507,10.4218,10.5862,31300.0],["2005-06-09",10.5433,10.5433,9.7999,9.7999,85600.0],["2005-06-10",9.7427,9.7928,9.6069,9.6784,31300.0],["2005-06-13",9.6355,10.0072,9.6212,10.0072,33000.0],["2005-06-14",9.9572,10.1573,9.9357,10.143,28300.0],["2005-06-15",10.1859,10.4361,10.0501,10.3432,35000.0],["2005-06-16",10.3074,10.3289,10.0072,10.1216,30400.0],["2005-06-17",10.193,11.4011,10.1859,11.2652,99700.0],["2005-06-20",11.158,11.158,10.5576,10.6362,56900.0],["2005-06-21",10.6863,10.6863,10.3289,10.3289,42600.0],["2005-06-22",10.4003,11.2581,10.3646,10.9007,58400.0],["2005-06-23",10.9364,10.9865,10.2717,10.3289,41000.0],["2005-06-24",10.2574,10.5147,10.1645,10.3717,120400.0],["2005-06-27",10.3646,10.6934,10.3146,10.6148,16800.0],["2005-06-28",10.6076,10.6791,10.4361,10.6434,36500.0],["2005-06-29",10.6863,10.9007,10.6505,10.8078,29100.0],["2005-06-30",10.7363,10.8578,10.5076,10.5719,35600.0],["2005-07-01",10.6434,10.6863,10.5433,10.5719,45000.0],["2005-07-05",10.5433,10.7935,10.5433,10.7577,37900.0],["2005-07-06",10.7577,10.8292,10.6863,10.7291,47100.0],["2005-07-07",10.6577,11.0794,10.579,10.772,29500.0],["2005-07-08",10.722,10.8864,10.722,10.7792,40400.0],["2005-07-11",10.8292,11.5083,10.8221,11.4654,48700.0],["2005-07-12",11.4725,12.1087,11.4725,11.9515,34700.0],["2005-07-13",11.9086,12.0158,11.8085,11.9372,22800.0],["2005-07-14",11.98,12.0444,11.6584,11.8728,31300.0],["2005-07-15",11.787,11.7942,11.4368,11.6155,60700.0],["2005-07-18",11.6226,12.0372,11.5798,11.8943,22500.0],["2005-07-19",11.9658,11.9658,11.7156,11.7942,21300.0],["2005-07-20",11.7227,12.2517,11.6512,12.2302,23100.0],["2005-07-21",12.2445,12.4089,11.8728,12.1516,20600.0],["2005-07-22",12.2231,12.7949,12.0801,12.7949,28300.0],["2005-07-25",12.7234,12.752,12.0801,12.0801,39300.0],["2005-07-26",12.0086,12.4733,11.9515,12.1159,29200.0],["2005-07-27",12.1516,12.1873,11.9372,11.9729,59500.0],["2005-07-28",12.0444,12.1587,12.0444,12.0801,20600.0],["2005-07-29",12.1516,12.2946,11.9372,12.0158,47200.0],["2005-08-01",12.0158,12.3803,11.9229,12.1802,20800.0],["2005-08-02",12.1802,12.5019,12.0944,12.4018,54200.0],["2005-08-03",12.509,12.5805,12.366,12.509,37100.0],["2005-08-04",12.509,12.7234,12.4018,12.5876,26600.0],["2005-08-05",12.4447,12.5019,12.2874,12.3732,36500.0],["2005-08-08",12.3732,12.5019,12.2588,12.3803,22700.0],["2005-08-09",12.509,12.5805,11.9372,11.9372,22400.0],["2005-08-10",11.9872,12.4089,11.3653,11.494,47900.0],["2005-08-11",11.4011,11.9372,11.2509,11.9014,29600.0],["2005-08-12",11.8299,11.8299,11.2224,11.494,33300.0],["2005-08-15",11.4368,12.2231,11.4368,12.1516,29100.0],["2005-08-16",12.1016,12.1016,11.2152,11.3653,33700.0],["2005-08-17",11.1866,11.9372,11.0723,11.7942,33800.0],["2005-08-18",11.687,11.8156,11.1509,11.4154,36500.0],["2005-08-19",11.3439,11.494,11.2224,11.301,9800.0],["2005-08-22",11.301,11.7227,11.2224,11.6512,17300.0],["2005-08-23",11.7227,11.7227,11.0794,11.2938,20600.0],["2005-08-24",11.2867,11.6941,11.1008,11.3725,28800.0],["2005-08-25",11.4368,11.4368,11.1866,11.3224,17900.0],["2005-08-26",11.2224,11.4225,11.1151,11.2438,25000.0],["2005-08-29",11.2224,11.4082,11.158,11.3439,18600.0],["2005-08-30",11.4154,11.5083,11.2938,11.4011,13000.0],["2005-08-31",11.3296,11.8514,11.2509,11.8514,24700.0],["2005-09-01",11.8514,12.1873,11.8085,12.0658,51700.0],["2005-09-02",11.9943,12.0444,11.7942,11.9086,22900.0],["2005-09-06",11.9086,12.2588,11.8585,12.2588,33600.0],["2005-09-07",12.1873,12.3446,12.0873,12.3017,24900.0],["2005-09-08",12.266,12.266,12.0229,12.1516,20300.0],["2005-09-09",12.1873,12.5304,12.123,12.5304,21400.0],["2005-09-12",12.4733,12.5447,12.3303,12.4304,43900.0],["2005-09-13",12.3303,12.4018,12.0086,12.0372,44900.0],["2005-09-14",12.0801,12.1873,12.0086,12.0515,35000.0],["2005-09-15",12.123,12.2374,11.7799,11.9086,14400.0],["2005-09-16",11.9872,12.6805,11.9372,12.6805,96000.0],["2005-09-19",12.6091,12.6091,12.0372,12.0587,24100.0],["2005-09-20",12.1302,12.4375,11.4368,11.4439,54300.0],["2005-09-21",11.4368,11.687,11.4297,11.4297,34000.0],["2005-09-22",11.4725,11.7013,11.4011,11.5583,23900.0],["2005-09-23",11.6012,12.1802,11.5226,12.1516,21000.0],["2005-09-26",12.2231,12.3446,11.8442,12.0229,16900.0],["2005-09-27",12.0229,12.0229,11.4297,11.4725,24200.0],["2005-09-28",11.4154,11.5655,11.1509,11.3081,20600.0],["2005-09-29",11.3653,11.9372,11.2652,11.93,27000.0],["2005-09-30",11.9514,12.3946,11.9157,12.3946,27900.0],["2005-10-03",12.366,12.509,12.2231,12.3875,23100.0],["2005-10-04",12.459,12.509,12.1659,12.1659,30600.0],["2005-10-05",12.1516,12.1516,11.8657,11.8657,46600.0],["2005-10-06",11.8728,12.173,11.494,11.6155,32600.0],["2005-10-07",11.6512,11.6512,10.8721,11.2224,60600.0],["2005-10-10",11.2581,11.2724,10.8864,10.9364,19000.0],["2005-10-11",11.0079,11.0794,10.3574,10.7506,59600.0],["2005-10-12",10.722,10.9579,10.5719,10.5862,41000.0],["2005-10-13",10.5433,10.772,10.2788,10.772,23100.0],["2005-10-14",10.8221,11.301,10.4933,11.301,16400.0],["2005-10-17",11.2438,11.3439,10.865,11.0151,27400.0],["2005-10-18",11.0794,11.2224,10.6863,10.6863,30700.0],["2005-10-19",10.6505,11.2009,10.5076,11.0794,34600.0],["2005-10-20",11.1151,11.1866,10.6863,10.7577,24100.0],["2005-10-21",10.7935,11.2367,10.7935,11.1866,28300.0],["2005-10-24",11.1866,11.594,11.1866,11.594,24000.0],["2005-10-25",11.544,11.6727,11.4368,11.6226,33400.0],["2005-10-26",11.6226,12.0658,11.6226,12.0229,51200.0],["2005-10-27",12.509,13.2095,12.2946,12.895,89300.0],["2005-10-28",12.8735,13.0808,12.652,12.9093,32400.0],["2005-10-31",13.3668,13.4382,13.1595,13.3668,75600.0],["2005-11-01",13.2953,13.4883,13.1166,13.3239,28000.0],["2005-11-02",13.3453,13.9815,13.3096,13.9815,40600.0],["2005-11-03",13.9386,14.2674,13.8457,13.9815,43300.0],["2005-11-04",14.0101,14.1387,13.3668,13.5526,22200.0],["2005-11-07",13.6241,14.1888,13.6241,13.8242,26400.0],["2005-11-08",13.7527,13.9171,13.6956,13.7599,12400.0],["2005-11-09",13.6884,14.296,13.6527,14.153,18300.0],["2005-11-10",14.2388,14.6034,13.6455,14.5819,51000.0],["2005-11-11",14.6605,14.6963,14.1959,14.5748,32500.0],["2005-11-14",14.5748,14.5748,13.7599,13.8743,29800.0],["2005-11-15",13.8028,14.0816,13.331,13.5955,34300.0],["2005-11-16",13.524,13.6741,12.9379,13.6312,43800.0],["2005-11-17",13.7742,14.6534,13.7242,14.6177,34400.0],["2005-11-18",14.6534,14.6677,14.0458,14.346,35000.0],["2005-11-21",14.4032,15.2252,14.3532,15.1609,22500.0],["2005-11-22",15.1895,15.3682,15.0251,15.2824,28500.0],["2005-11-23",15.2824,15.3611,14.9536,15.2824,29000.0],["2005-11-25",15.3539,15.4969,15.2467,15.3896,4500.0],["2005-11-28",15.3753,15.4611,15.3325,15.3539,34800.0],["2005-11-29",15.3754,15.5683,15.3682,15.4397,23700.0],["2005-11-30",15.5826,15.6684,15.3682,15.6684,62500.0],["2005-12-01",15.7113,16.6048,15.6899,16.4404,62300.0],["2005-12-02",16.4404,16.4404,15.9186,16.3904,42800.0],["2005-12-05",16.4404,16.5691,16.4118,16.4404,102600.0],["2005-12-06",16.4404,17.6198,16.3975,17.1123,67400.0],["2005-12-07",17.1838,17.1838,16.469,16.5834,56000.0],["2005-12-08",16.5834,17.3839,16.469,16.8049,46000.0],["2005-12-09",16.8335,17.1409,16.762,17.0837,34700.0],["2005-12-12",17.1909,17.4411,17.0837,17.2982,33100.0],["2005-12-13",17.4411,17.5269,16.9694,17.4125,33600.0],["2005-12-14",17.4125,17.8628,17.3196,17.5841,36400.0],["2005-12-15",17.5126,17.5126,16.8979,17.0623,49700.0],["2005-12-16",16.8979,17.0909,16.6548,16.9693,128900.0],["2005-12-19",16.8693,17.0551,16.6191,16.7978,52600.0],["2005-12-20",17.0623,17.0623,16.6191,16.6191,38200.0],["2005-12-21",16.6191,16.7335,16.2617,16.6691,78100.0],["2005-12-22",16.7263,17.3268,16.7192,17.2767,24100.0],["2005-12-23",17.2767,17.87,17.2624,17.8343,24100.0],["2005-12-27",17.8343,17.8343,17.2052,17.4554,42400.0],["2005-12-28",17.5126,18.0558,17.2553,17.8128,54400.0],["2005-12-29",17.727,17.9343,17.5984,17.7628,28000.0],["2005-12-30",17.6699,17.6699,17.1552,17.484,49000.0],["2006-01-03",17.4125,17.87,16.8335,17.87,66800.0],["2006-01-04",17.87,18.013,17.7628,17.87,169300.0],["2006-01-05",17.7985,17.9772,17.6698,17.9772,68500.0],["2006-01-06",18.013,18.7921,18.013,18.7635,67500.0],["2006-01-09",19.2996,20.5791,19.1995,19.4997,144300.0],["2006-01-10",19.657,19.707,19.128,19.3425,72900.0],["2006-01-11",19.2281,19.657,19.028,19.3139,70900.0],["2006-01-12",19.2639,19.607,19.2639,19.2996,30000.0],["2006-01-13",19.3139,19.3711,18.9636,19.028,32100.0],["2006-01-17",18.9565,19.1137,18.5991,18.9279,29500.0],["2006-01-18",18.7992,18.8922,17.8557,18.2488,46500.0],["2006-01-19",18.2989,18.4418,17.9558,18.2774,38500.0],["2006-01-20",18.4561,18.5777,17.627,17.82,48200.0],["2006-01-23",17.9629,18.6992,17.9629,18.6205,44500.0],["2006-01-24",18.6205,19.5426,18.6205,19.4783,47100.0],["2006-01-25",19.5498,19.7642,19.4497,19.7571,34700.0],["2006-01-26",19.7642,20.2574,19.5998,19.9501,121500.0],["2006-01-27",20.0144,20.3718,20.0144,20.3504,52500.0],["2006-01-30",20.3718,20.5862,20.0644,20.3932,192700.0],["2006-01-31",20.3003,20.4433,19.9143,20.4075,75500.0],["2006-02-01",20.5862,20.8722,20.429,20.7935,80000.0],["2006-02-02",20.8722,20.9293,20.1574,20.4719,65900.0],["2006-02-03",20.3003,20.3575,19.9787,20.1574,51100.0],["2006-02-06",20.4075,20.7792,20.2503,20.7792,64100.0],["2006-02-07",20.7792,20.9722,20.3932,20.5148,59300.0],["2006-02-08",20.622,20.7292,20.4647,20.722,49500.0],["2006-02-09",20.8721,20.9365,20.6577,20.8078,180900.0],["2006-02-10",20.8364,20.9436,20.6291,20.7721,54100.0],["2006-02-13",20.9508,20.9722,20.7077,20.9508,124400.0],["2006-02-14",20.9579,22.0802,20.9293,21.9444,151900.0],["2006-02-15",22.0158,23.4812,22.0158,23.038,252200.0],["2006-02-16",23.0523,23.1523,22.8736,23.0451,132700.0],["2006-02-17",23.0165,23.4097,22.9093,23.1238,141000.0],["2006-02-21",23.0523,23.088,22.5305,22.7878,141000.0],["2006-02-22",22.8736,23.1238,22.6234,22.6377,101000.0],["2006-02-23",22.8021,23.0309,22.6949,22.8164,108800.0],["2006-02-24",22.7306,23.8171,22.7306,23.5169,161900.0],["2006-02-27",24.1745,25.6113,24.053,25.018,286500.0],["2006-02-28",25.1967,25.2253,24.4033,24.6392,122900.0],["2006-03-01",24.6034,25.8114,24.5891,25.8114,363900.0],["2006-03-02",26.0187,26.9194,25.4755,25.5469,231000.0],["2006-03-03",25.5898,27.577,25.3039,27.1981,272700.0],["2006-03-06",27.2053,27.2196,26.3332,26.5191,174200.0],["2006-03-07",26.4476,27.1624,24.8607,25.1753,296000.0],["2006-03-08",24.1245,25.6613,23.1452,25.5612,235900.0],["2006-03-09",25.84,26.9337,25.84,25.983,169500.0],["2006-03-10",26.0116,27.7271,25.9329,27.6985,170800.0],["2006-03-13",27.8772,28.3132,26.948,26.9551,349000.0],["2006-03-14",26.0335,27.6472,25.553,27.6113,299900.0],["2006-03-15",27.7548,30.437,27.7548,30.1214,510300.0],["2006-03-16",30.3007,31.3765,29.2823,29.8346,405200.0],["2006-03-17",29.9708,30.48,29.5477,30.437,267600.0],["2006-03-20",30.5876,30.8314,29.77,30.1143,286100.0],["2006-03-21",30.1214,30.4442,29.3756,29.3899,188400.0],["2006-03-22",29.268,30.4728,29.1748,30.3007,279900.0],["2006-03-23",30.3725,31.1829,29.9206,30.7812,353900.0],["2006-03-24",30.8745,31.0825,30.7669,30.9677,186600.0],["2006-03-27",31.0825,31.3622,30.3007,31.2259,327500.0],["2006-03-28",31.7351,33.069,31.7351,32.5598,392900.0],["2006-03-29",33.234,34.4317,32.7033,34.0229,314600.0],["2006-03-30",34.5966,34.6325,32.9328,33.2483,334400.0],["2006-03-31",32.9902,34.238,32.6674,34.1305,295800.0],["2006-04-03",34.6397,36.1027,34.1878,36.0382,440200.0],["2006-04-04",36.698,36.8486,35.0771,36.3967,339100.0],["2006-04-05",36.3967,36.949,35.364,36.0453,367500.0],["2006-04-06",36.5402,37.7809,36.2175,37.2502,295500.0],["2006-04-07",37.2574,39.3013,37.2574,39.2798,380200.0],["2006-04-10",39.6599,41.3883,33.7073,34.3313,1530700.0],["2006-04-11",32.9543,33.7073,29.8704,30.437,1754600.0],["2006-04-12",30.229,33.4778,30.229,33.2555,782000.0],["2006-04-13",33.7575,33.779,31.8427,32.5598,460200.0],["2006-04-17",32.5598,34.3958,32.5598,34.3241,413700.0],["2006-04-18",34.4675,36.6549,34.4245,35.78,563500.0],["2006-04-19",36.5689,39.0073,35.8947,38.6487,523600.0],["2006-04-20",38.7634,38.9355,34.5679,37.4223,670000.0],["2006-04-21",37.8383,38.3116,35.9306,37.0063,344600.0],["2006-04-24",37.1139,37.6518,36.5258,37.1713,344400.0],["2006-04-25",37.1569,38.9786,36.2533,38.9786,474400.0],["2006-04-26",39.1364,40.8791,39.0862,39.373,505600.0],["2006-04-27",38.0104,39.1292,36.7912,37.6303,365500.0],["2006-04-28",36.9777,37.7952,35.9449,36.4685,352500.0],["2006-05-01",37.1139,37.9745,36.6478,37.7737,368700.0],["2006-05-02",38.62,39.5236,38.3905,39.373,385600.0],["2006-05-03",39.5021,40.5133,39.0216,40.291,389500.0],["2006-05-04",40.5205,43.1741,40.5205,43.0163,530700.0],["2006-05-05",43.7622,45.0387,41.2807,41.5246,507100.0],["2006-05-08",42.2417,44.4578,42.2417,43.4968,324100.0],["2006-05-09",43.7478,44.716,42.1342,44.4793,387100.0],["2006-05-10",44.4578,44.465,39.0646,40.5707,1048700.0],["2006-05-11",40.7357,43.0306,39.4447,39.5667,658500.0],["2006-05-12",37.1139,38.8423,35.1488,38.0893,733600.0],["2006-05-15",37.2215,37.2573,34.0659,35.113,581800.0],["2006-05-16",35.5935,37.1641,35.3497,36.9346,380800.0],["2006-05-17",36.4326,36.9705,34.9767,35.5361,439400.0],["2006-05-18",36.2174,37.1785,34.7831,35.1704,369200.0],["2006-05-19",34.8907,36.4111,33.3487,35.8087,495300.0],["2006-05-22",35.4285,35.4285,31.6634,32.775,537200.0],["2006-05-23",33.1695,35.78,33.1695,33.2842,386800.0],["2006-05-24",33.9225,36.1457,32.4881,34.0659,594000.0],["2006-05-25",34.6827,35.4859,33.8579,35.113,280700.0],["2006-05-26",35.6365,36.3824,35.5361,35.8087,202600.0],["2006-05-30",36.1457,36.576,34.1448,34.2596,395600.0],["2006-05-31",34.0803,35.1417,34.0803,34.7114,440400.0],["2006-06-01",34.8333,35.9449,34.3026,35.9091,293100.0],["2006-06-02",36.7625,37.2072,35.8158,36.7051,282200.0],["2006-06-05",36.8127,37.5872,34.1735,34.5034,337000.0],["2006-06-06",34.5679,35.07,33.1623,33.9655,264300.0],["2006-06-07",33.8508,34.8333,32.7822,33.0188,232100.0],["2006-06-08",32.2084,32.2514,30.3438,31.9287,431300.0],["2006-06-09",32.7033,32.7893,30.7669,30.9032,318300.0],["2006-06-12",29.7987,30.5804,28.852,29.4114,414900.0],["2006-06-13",28.4151,29.6884,27.7533,28.0554,401000.0],["2006-06-14",27.3361,29.4582,27.0843,29.1273,257800.0],["2006-06-15",29.5733,32.0695,29.5733,31.5947,321900.0],["2006-06-16",31.2926,31.6235,30.7315,31.3645,491300.0],["2006-06-19",31.5444,31.6523,29.5949,29.6596,340900.0],["2006-06-20",29.5733,30.8753,29.2783,30.1632,156200.0],["2006-06-21",30.0049,32.0119,30.0049,31.4221,195200.0],["2006-06-22",30.789,31.5228,30.2639,31.2494,144200.0],["2006-06-23",31.1775,32.4004,30.825,32.012,148300.0],["2006-06-26",32.1199,32.6738,31.494,32.3932,292000.0],["2006-06-27",32.5659,33.3212,31.2134,31.2998,216300.0],["2006-06-28",31.4796,32.2278,30.5804,31.789,166500.0],["2006-06-29",31.9688,34.4146,31.9688,34.2995,269500.0],["2006-06-30",34.6017,35.4793,33.8967,35.2923,352600.0],["2006-07-03",36.4361,37.0476,36.3929,37.0332,166900.0],["2006-07-05",36.8533,36.8533,34.8607,35.6016,214100.0],["2006-07-06",36.1483,36.8677,35.5153,35.8462,165500.0],["2006-07-07",35.7527,36.1987,34.8535,35.134,141600.0],["2006-07-10",35.2491,36.1771,35.1556,35.7599,256700.0],["2006-07-11",35.2851,36.9109,34.5585,36.6951,283100.0],["2006-07-12",36.2562,36.544,34.5729,34.9973,265900.0],["2006-07-13",34.3499,34.429,32.6882,32.8033,259500.0],["2006-07-14",32.3429,32.6018,31.0408,32.1702,303000.0],["2006-07-17",31.8753,32.4795,31.5803,31.6307,202200.0],["2006-07-18",32.2997,32.9256,31.6667,32.6594,174000.0],["2006-07-19",32.5875,34.8894,32.5875,34.6736,225800.0],["2006-07-20",35.1196,35.2995,32.5083,32.6378,208000.0],["2006-07-21",32.4939,32.4939,31.0768,31.9184,286200.0],["2006-07-24",32.7241,34.0406,32.0551,33.7025,280600.0],["2006-07-25",33.6305,34.1341,32.8608,33.8392,247100.0],["2006-07-26",33.6665,33.8392,32.012,32.5731,336300.0],["2006-07-27",33.9902,35.2491,32.9255,33.6449,466300.0],["2006-07-28",33.8248,35.357,33.8248,35.134,222600.0],["2006-07-31",34.6017,35.8894,34.6017,35.8102,228100.0],["2006-08-01",35.5009,35.5009,34.1988,34.9973,153100.0],["2006-08-02",35.6448,35.9685,35.2707,35.7671,140700.0],["2006-08-03",35.9685,39.7596,35.9685,38.8244,662100.0],["2006-08-04",39.7812,39.8243,36.9037,38.177,330900.0],["2006-08-07",39.3783,41.6875,38.6733,41.3638,645900.0],["2006-08-08",41.3638,42.5723,40.63,41.4357,392500.0],["2006-08-09",42.0472,43.3996,39.5797,39.997,570300.0],["2006-08-10",39.7092,42.2198,39.4502,41.4069,386400.0],["2006-08-11",41.3494,41.3494,39.9178,40.5725,174300.0],["2006-08-14",41.5076,42.3133,39.8963,40.2919,374700.0],["2006-08-15",40.7883,41.817,40.7883,41.6299,256900.0],["2006-08-16",41.9033,42.0687,41.1551,41.7234,321800.0],["2006-08-17",41.4716,41.9033,40.4142,41.112,264700.0],["2006-08-18",41.112,41.6947,40.0329,41.6803,187000.0],["2006-08-21",41.9752,45.8454,41.7235,45.3059,1028700.0],["2006-08-22",45.162,46.1548,43.9535,44.4571,667500.0],["2006-08-23",45.1764,45.644,42.5147,43.5722,471600.0],["2006-08-24",43.4427,43.9391,41.0904,42.8457,484700.0],["2006-08-25",42.7018,43.6442,42.0831,42.8241,244200.0],["2006-08-28",42.9464,44.716,42.8529,43.8312,306100.0],["2006-08-29",44.1693,44.6009,42.7378,44.493,303700.0],["2006-08-30",44.529,45.0038,43.3061,44.0255,293800.0],["2006-08-31",44.2772,44.9462,43.8888,44.5506,182100.0],["2006-09-01",44.7808,46.1835,44.1909,46.1835,285400.0],["2006-09-05",46.759,48.4424,46.1188,47.8669,605400.0],["2006-09-06",47.5863,47.8669,46.0397,46.09,360300.0],["2006-09-07",45.68,45.68,43.1622,43.8456,576400.0],["2006-09-08",43.2989,44.8743,43.2989,44.3635,278000.0],["2006-09-11",43.9607,44.3492,40.1408,40.22,817500.0],["2006-09-12",38.5223,40.0833,37.7669,39.9466,788900.0],["2006-09-13",39.359,41.5148,39.3302,40.8803,305300.0],["2006-09-14",40.3972,41.0245,39.8853,40.3828,193600.0],["2006-09-15",40.7866,42.3511,40.0151,40.1881,396300.0],["2006-09-18",39.5825,42.106,39.1571,41.9185,392900.0],["2006-09-19",42.005,42.3943,40.8442,41.9545,319900.0],["2006-09-20",42.1781,43.447,42.0844,42.3151,372400.0],["2006-09-21",42.3511,42.3511,40.0151,40.3395,493300.0],["2006-09-22",40.1593,40.3179,39.1139,40.1088,295800.0],["2006-09-25",40.2747,41.0678,38.6596,40.7505,348400.0],["2006-09-26",40.6135,41.4859,39.9286,40.8586,251700.0],["2006-09-27",40.7866,42.4809,40.4765,42.38,283100.0],["2006-09-28",42.5386,42.7621,41.2552,41.6518,259200.0],["2006-09-29",41.5076,42.7116,41.1975,41.9329,357800.0],["2006-10-02",42.2718,42.5025,40.9524,41.6373,218100.0],["2006-10-03",41.5075,41.7166,40.2025,40.3323,410000.0],["2006-10-04",37.7079,40.1953,37.5781,39.8853,504200.0],["2006-10-05",39.9935,41.8032,39.8853,41.6518,422200.0],["2006-10-06",41.6518,41.8392,40.9091,40.9956,304300.0],["2006-10-09",41.0749,43.8003,40.9163,43.1298,352700.0],["2006-10-10",42.2502,43.858,42.2141,43.6345,245500.0],["2006-10-11",43.3316,43.4182,41.6445,42.0699,211000.0],["2006-10-12",42.0988,44.4636,42.0988,44.305,246400.0],["2006-10-13",44.4853,45.61,44.3987,44.8457,249100.0],["2006-10-16",45.2783,46.8645,44.99,46.504,206300.0],["2006-10-17",46.605,46.6482,44.7016,45.5451,218500.0],["2006-10-18",46.1868,46.5689,45.2567,45.6893,170900.0],["2006-10-19",45.2063,47.1674,45.0621,46.9655,313300.0],["2006-10-20",46.8645,47.7658,46.2373,46.8861,224000.0],["2006-10-23",46.1796,47.946,45.5523,47.1962,295700.0],["2006-10-24",46.7924,48.9843,46.7924,48.3642,286100.0],["2006-10-25",48.0037,49.0275,47.5855,48.8833,234500.0],["2006-10-26",50.3037,50.4695,46.3238,47.6288,410000.0],["2006-10-27",47.0952,48.2056,46.6699,47.1385,230700.0],["2006-10-30",46.8645,47.9316,46.2805,47.5062,160900.0],["2006-10-31",47.3404,47.6865,45.8912,46.3598,211700.0],["2006-11-01",46.5401,47.0592,44.9827,45.1846,204100.0],["2006-11-02",44.4204,46.3382,44.2113,45.163,209400.0],["2006-11-03",45.4225,46.0426,44.5501,44.8025,165300.0],["2006-11-06",44.7016,47.1169,44.7016,46.9078,222600.0],["2006-11-07",46.7924,48.1479,46.4103,46.7852,195000.0],["2006-11-08",46.3526,47.636,46.2156,46.8645,157100.0],["2006-11-09",46.8645,47.052,46.0066,46.2805,163800.0],["2006-11-10",46.3959,46.6266,45.5163,46.158,104500.0],["2006-11-13",46.0787,46.4824,45.3,46.1147,155400.0],["2006-11-14",46.1147,46.1147,45.026,45.7614,259100.0],["2006-11-15",45.8335,46.2877,45.473,46.0786,176900.0],["2006-11-16",47.225,47.3909,46.4896,46.7348,263900.0],["2006-11-17",46.7924,47.5855,46.331,46.7131,186100.0],["2006-11-20",46.8861,47.8595,46.8285,47.0736,179600.0],["2006-11-21",47.1529,47.3115,46.605,47.0952,76900.0],["2006-11-22",47.0953,47.8595,47.0953,47.6793,94300.0],["2006-11-24",47.7297,47.9316,47.225,47.2971,27100.0],["2006-11-27",47.5783,47.5783,45.1486,45.2423,168800.0],["2006-11-28",45.0476,45.9344,44.6727,45.2928,108500.0],["2006-11-29",45.5956,46.4031,45.1341,46.1291,135800.0],["2006-11-30",46.158,46.367,45.1918,45.2639,185000.0],["2006-12-01",45.0404,45.2639,42.0267,43.4903,532300.0],["2006-12-04",43.31,44.9539,43.31,44.8025,165400.0],["2006-12-05",44.8674,45.6677,44.4132,44.6944,126000.0],["2006-12-06",44.5141,45.2711,44.2329,44.7448,126800.0],["2006-12-07",44.8169,45.0188,43.9806,44.1752,147300.0],["2006-12-08",44.031,44.9251,43.6633,44.7232,145000.0],["2006-12-11",44.8241,44.8818,43.8868,44.031,124100.0],["2006-12-12",44.0959,44.3194,42.5458,43.1226,163800.0],["2006-12-13",43.1768,43.4224,42.6782,43.0756,164100.0],["2006-12-14",43.0756,44.3111,42.5554,42.7071,278300.0],["2006-12-15",42.6999,43.4802,42.2375,42.9961,315400.0],["2006-12-18",43.3502,43.4441,41.3994,41.8835,210100.0],["2006-12-19",40.8214,42.1869,40.4096,41.6595,194800.0],["2006-12-20",41.6378,42.3964,41.2404,41.3199,102700.0],["2006-12-21",41.4644,42.6855,41.4644,41.804,211800.0],["2006-12-22",41.6523,42.5121,41.3272,41.7462,105600.0],["2006-12-26",41.6306,42.5482,41.5584,42.2736,83100.0],["2006-12-27",42.2736,42.447,41.1899,42.4037,189400.0],["2006-12-28",42.83,43.5814,42.1653,43.0034,270300.0],["2006-12-29",42.9022,43.6031,42.4037,42.6638,178300.0],["2007-01-03",42.8444,43.6103,40.7853,41.4355,253700.0],["2007-01-04",41.2549,41.7607,40.7058,41.6378,134500.0],["2007-01-05",40.7997,41.5873,40.1495,40.6119,154000.0],["2007-01-08",40.2723,40.778,40.0628,40.1856,104700.0],["2007-01-09",40.0989,40.8648,39.7088,40.8286,138200.0],["2007-01-10",40.4385,40.4891,39.6726,40.0989,96500.0],["2007-01-11",40.0989,41.9124,40.0989,41.6667,121700.0],["2007-01-12",41.5006,42.4109,41.5006,42.2881,94700.0],["2007-01-16",42.4904,42.9239,41.1682,41.3777,144300.0],["2007-01-17",41.1971,41.8185,41.1827,41.4139,88900.0],["2007-01-18",41.4139,41.5367,39.846,40.3951,139300.0],["2007-01-19",40.1278,40.1278,38.7262,39.4631,154300.0],["2007-01-22",39.5281,40.0989,38.8056,38.9646,139500.0],["2007-01-23",38.7695,40.424,38.5166,40.2145,127800.0],["2007-01-24",40.2578,40.4601,39.4775,40.1856,145000.0],["2007-01-25",40.1423,40.1423,38.2565,38.8634,166100.0],["2007-01-26",38.8273,39.2464,38.5744,39.0441,102100.0],["2007-01-29",39.0513,40.1567,39.0513,39.6582,121000.0],["2007-01-30",39.8027,40.4168,39.2463,39.5209,104400.0],["2007-01-31",39.3909,40.7347,39.3764,40.2434,114300.0],["2007-02-01",40.6047,41.2766,40.3157,41.0382,134800.0],["2007-02-02",40.9659,40.9659,40.0628,40.6047,92800.0],["2007-02-05",40.424,40.424,32.8955,33.1629,1064200.0],["2007-02-06",33.2713,34.3189,33.1629,34.1961,433500.0],["2007-02-07",34.196,35.8,33.6397,35.6772,424500.0],["2007-02-08",35.9662,36.2263,34.9836,35.4243,430400.0],["2007-02-09",35.4677,35.6916,34.3911,35.1136,298300.0],["2007-02-12",35.1714,36.1396,34.9908,36.0023,296800.0],["2007-02-13",35.9806,35.9951,35.2292,35.5327,187200.0],["2007-02-14",35.4966,36.1396,35.3015,35.4315,147300.0],["2007-02-15",35.2509,35.8795,35.1859,35.381,173600.0],["2007-02-16",35.3954,35.4893,34.9547,35.3737,83700.0],["2007-02-20",35.3521,35.5616,34.7163,35.2943,174900.0],["2007-02-21",34.9908,35.3954,34.9764,35.1136,162500.0],["2007-02-22",35.0775,35.0775,34.1744,34.709,156500.0],["2007-02-23",34.5284,34.7379,33.8131,34.1455,95800.0],["2007-02-26",34.2683,34.4634,33.4302,33.7842,118200.0],["2007-02-27",32.5487,33.3652,31.4216,31.7612,210400.0],["2007-02-28",31.7901,32.7511,31.2627,31.7034,182000.0],["2007-03-01",30.9087,32.5632,30.4029,31.5228,198000.0],["2007-03-02",31.3783,32.0502,30.7136,30.7425,148300.0],["2007-03-05",30.2006,31.3927,30.0706,30.2512,243500.0],["2007-03-06",30.7064,31.4144,30.533,31.1615,150900.0],["2007-03-07",31.0676,31.3638,30.5185,30.6847,148500.0],["2007-03-08",30.9593,31.6023,30.9231,31.3928,136500.0],["2007-03-09",31.754,31.978,30.2801,31.241,136700.0],["2007-03-12",31.1688,31.4505,30.4968,30.8436,118000.0],["2007-03-13",30.4849,31.5646,29.985,30.0719,251600.0],["2007-03-14",30.0429,30.4053,28.6009,29.5285,261900.0],["2007-03-15",29.5285,30.1734,29.4125,29.8473,117500.0],["2007-03-16",29.84,29.985,29.0792,29.2603,202100.0],["2007-03-19",29.7096,29.956,29.2241,29.5502,183600.0],["2007-03-20",29.4197,29.7168,28.9125,29.5574,204600.0],["2007-03-21",29.6517,30.9342,29.4125,30.4053,139600.0],["2007-03-22",30.5574,30.6516,29.485,29.5792,175200.0],["2007-03-23",29.5647,29.869,29.2169,29.6082,176700.0],["2007-03-26",29.6082,29.8908,29.1372,29.3473,161200.0],["2007-03-27",29.2748,29.8256,29.2024,29.8256,265300.0],["2007-03-28",29.8255,30.398,29.427,30.2531,323700.0],["2007-03-29",30.5719,30.7965,29.4777,29.8038,152400.0],["2007-03-30",29.9053,30.1154,29.2024,29.4705,127700.0],["2007-04-02",28.6806,29.1661,28.4488,29.1009,151700.0],["2007-04-03",29.1009,29.1154,28.3473,28.7966,322400.0],["2007-04-04",28.7241,28.9705,28.514,28.5212,161700.0],["2007-04-05",28.5212,28.6806,28.1227,28.5792,198100.0],["2007-04-09",28.3328,28.8328,28.3328,28.7096,103100.0],["2007-04-10",28.6661,29.0212,28.5937,28.8111,224100.0],["2007-04-11",28.8618,29.7893,28.8546,29.398,446200.0],["2007-04-12",29.2748,30.3255,28.84,30.1806,274900.0],["2007-04-13",30.2676,32.7385,30.2531,32.1733,738600.0],["2007-04-16",32.4922,33.2023,32.3255,32.9269,443500.0],["2007-04-17",32.8327,33.7023,32.4632,33.2168,435500.0],["2007-04-18",33.0211,33.3472,32.4704,32.8907,368200.0],["2007-04-19",34.2602,34.2602,32.2603,33.6588,433200.0],["2007-04-20",34.2747,34.6733,33.8762,34.6733,441800.0],["2007-04-23",34.6878,34.6878,33.9704,34.1081,449000.0],["2007-04-24",34.0211,34.253,33.0356,34.1371,376000.0],["2007-04-25",35.5066,36.5066,35.4341,35.6588,469300.0],["2007-04-26",35.5863,35.7022,34.6298,35.5863,240600.0],["2007-04-27",35.4341,35.7457,35.1008,35.1805,308500.0],["2007-04-30",35.2892,35.5138,34.0573,34.1516,205500.0],["2007-05-01",34.0501,34.3255,33.5284,34.282,214500.0],["2007-05-02",34.282,35.3182,34.195,34.9994,235800.0],["2007-05-03",34.9269,35.1298,34.6878,34.8399,162200.0],["2007-05-04",34.9994,35.195,34.782,35.0066,151700.0],["2007-05-07",34.8979,35.1733,34.5573,34.8834,201400.0],["2007-05-08",34.8979,35.0718,34.7095,35.0139,243100.0],["2007-05-09",34.9124,35.5066,34.782,34.9994,224000.0],["2007-05-10",34.9196,34.9196,34.2385,34.4124,221000.0],["2007-05-11",34.3834,34.666,34.195,34.5863,112900.0],["2007-05-14",34.3689,34.3689,33.8472,34.166,207800.0],["2007-05-15",33.9994,34.5211,33.4559,33.724,195000.0],["2007-05-16",33.8834,34.1371,33.2965,34.1371,164700.0],["2007-05-17",34.0574,34.2313,33.7603,33.7603,174100.0],["2007-05-18",33.7603,34.9994,33.3835,34.4921,162700.0],["2007-05-21",34.5139,35.0791,34.224,34.4269,164900.0],["2007-05-22",34.311,34.7313,34.1371,34.5211,86600.0],["2007-05-23",34.5139,34.7095,33.811,33.9994,86800.0],["2007-05-24",33.9124,33.9124,32.4704,33.4052,499300.0],["2007-05-25",33.6733,34.5646,33.6226,34.2965,161900.0],["2007-05-29",34.4197,34.5646,33.5646,33.7892,95100.0],["2007-05-30",33.6805,34.3472,33.3472,34.3182,110500.0],["2007-05-31",34.3182,34.8979,34.311,34.6733,134500.0],["2007-06-01",34.8544,35.1443,34.1878,34.3472,245800.0],["2007-06-04",34.2385,34.282,33.7168,33.8762,196200.0],["2007-06-05",33.6371,34.0501,33.1443,33.9342,235700.0],["2007-06-06",33.5139,33.7675,33.3037,33.6733,127900.0],["2007-06-07",33.4776,33.8617,32.753,32.8255,188200.0],["2007-06-08",32.782,33.5936,32.6878,33.398,119700.0],["2007-06-11",33.253,33.6878,32.9994,33.5211,136300.0],["2007-06-12",33.1878,33.5646,32.9777,33.311,214900.0],["2007-06-13",33.3001,34.1502,32.9441,34.0412,140200.0],["2007-06-14",34.0994,35.3128,34.0485,35.2111,246300.0],["2007-06-15",35.6252,36.6424,35.6252,35.9594,305100.0],["2007-06-18",35.9159,36.0321,35.5962,35.8505,88300.0],["2007-06-19",35.5598,35.7923,35.1529,35.7778,94900.0],["2007-06-20",35.9231,36.0394,34.5353,34.7024,139500.0],["2007-06-21",34.499,34.9713,34.1865,34.9422,164500.0],["2007-06-22",34.9422,35.2983,34.2665,35.2983,336700.0],["2007-06-25",35.2982,36.2065,35.1384,35.6615,169300.0],["2007-06-26",35.9304,35.9522,34.7097,35.4508,111600.0],["2007-06-27",35.1238,35.7051,34.8477,35.5889,108500.0],["2007-06-28",35.6397,35.8941,35.3854,35.5162,84600.0],["2007-06-29",35.6034,36.0321,35.0875,35.1457,174200.0],["2007-07-02",35.2401,37.0929,35.2401,36.9912,248400.0],["2007-07-03",36.9403,37.3618,36.7151,37.2819,61000.0],["2007-07-05",37.2019,37.6016,36.7587,37.2237,117200.0],["2007-07-06",37.2819,37.6524,36.9912,37.0203,99100.0],["2007-07-09",36.9694,37.1511,36.221,36.3882,178200.0],["2007-07-10",36.221,36.5771,35.538,35.8505,106700.0],["2007-07-11",35.8141,35.8868,35.2692,35.7124,153400.0],["2007-07-12",35.9667,36.4753,35.7197,36.4753,79500.0],["2007-07-13",36.4027,36.7442,35.6761,36.2719,140300.0],["2007-07-16",36.1484,36.5916,35.9158,36.112,166100.0],["2007-07-17",36.3736,36.875,35.894,36.1193,102700.0],["2007-07-18",35.9304,36.2138,35.3273,35.8868,119800.0],["2007-07-19",36.0684,36.1556,35.5526,35.7269,66700.0],["2007-07-20",35.647,35.647,34.6007,35.1311,176900.0],["2007-07-23",35.1311,35.4799,34.7387,34.746,126900.0],["2007-07-24",34.1865,34.3464,33.2565,33.4381,155600.0],["2007-07-25",33.6779,34.1793,32.6897,33.0312,201500.0],["2007-07-26",32.697,32.9004,31.0258,31.8541,272900.0],["2007-07-27",31.5635,31.9341,30.4155,31.1929,393500.0],["2007-07-30",31.1929,34.3173,31.1929,33.9104,405400.0],["2007-07-31",34.3246,34.5716,33.1548,33.736,220800.0],["2007-08-01",33.8523,34.1502,32.6607,34.0703,195500.0],["2007-08-02",34.0776,34.3464,33.0749,33.4454,162300.0],["2007-08-03",33.3655,33.3655,31.8905,32.0285,153800.0],["2007-08-06",32.123,32.123,30.0812,31.4182,258700.0],["2007-08-07",31.1712,31.7161,30.2193,31.44,414600.0],["2007-08-08",31.7815,32.3991,30.5172,31.5853,392500.0],["2007-08-09",31.44,31.44,29.3547,29.3692,570900.0],["2007-08-10",28.5554,31.6289,28.3519,30.3283,512200.0],["2007-08-13",30.5463,31.1203,29.8633,30.212,294700.0],["2007-08-14",30.212,31.331,30.1684,30.3719,254000.0],["2007-08-15",30.3283,31.4545,30.1612,30.3574,184100.0],["2007-08-16",30.3356,31.4981,29.5,31.4109,257100.0],["2007-08-17",32.7624,32.7697,31.4981,31.6434,292500.0],["2007-08-20",31.8978,32.3773,31.1421,32.0939,258900.0],["2007-08-21",32.3192,33.3582,31.9704,32.9804,201000.0],["2007-08-22",33.2347,34.4263,33.2347,33.9613,257200.0],["2007-08-23",34.1139,34.5789,33.925,33.9613,300100.0],["2007-08-24",33.9104,34.9567,33.8959,34.9204,195000.0],["2007-08-27",34.9422,34.9495,33.9976,34.717,184400.0],["2007-08-28",34.5571,34.5571,32.2247,32.5008,405300.0],["2007-08-29",32.6316,34.4408,32.4645,34.0703,189300.0],["2007-08-30",33.6707,33.7869,32.341,32.7842,121700.0],["2007-08-31",33.3945,34.5062,33.3945,33.9395,140900.0],["2007-09-04",34.0775,34.0775,33.5399,33.5399,148400.0],["2007-09-05",33.2638,33.8305,33.0676,33.3873,109000.0],["2007-09-06",33.4236,33.9177,33.2565,33.569,101000.0],["2007-09-07",33.0603,33.4817,32.915,33.4236,174500.0],["2007-09-10",33.4236,33.4236,31.9704,32.4354,182400.0],["2007-09-11",32.588,33.0385,32.1957,32.9368,148000.0],["2007-09-12",32.9696,33.006,32.6053,32.8676,116300.0],["2007-09-13",32.9769,32.9769,32.0734,32.3721,143200.0],["2007-09-14",31.9277,32.4304,31.2355,32.1025,164700.0],["2007-09-17",32.0661,32.7292,31.8767,32.2118,243400.0],["2007-09-18",32.4595,34.0115,32.1171,33.669,183700.0],["2007-09-19",33.9532,35.2938,33.8439,34.6162,167200.0],["2007-09-20",34.6454,35.0097,34.1572,34.1572,109400.0],["2007-09-21",34.5944,35.0315,34.2155,34.7692,117100.0],["2007-09-24",34.6745,35.3813,34.609,34.9878,130500.0],["2007-09-25",34.7182,35.5853,34.5652,35.5853,142000.0],["2007-09-26",35.7383,35.8257,34.4486,35.4468,153900.0],["2007-09-27",35.5853,36.1463,35.4177,35.8549,157000.0],["2007-09-28",36.0225,36.4378,35.7602,35.9787,126900.0],["2007-10-01",35.9059,37.0425,35.7893,36.5179,78000.0],["2007-10-02",36.7146,36.7948,35.6217,36.0662,59900.0],["2007-10-03",35.8039,36.0079,34.9951,35.6873,103100.0],["2007-10-04",35.7602,35.7747,34.711,35.0534,79900.0],["2007-10-05",35.3667,36.3066,34.9077,35.9204,105400.0],["2007-10-08",35.9132,36.2483,35.5926,35.9933,71700.0],["2007-10-09",36.139,36.3649,35.3959,36.0662,76100.0],["2007-10-10",35.9204,36.7875,35.8694,36.5981,116100.0],["2007-10-11",36.8531,36.9769,35.7092,36.0006,106800.0],["2007-10-12",35.9132,36.9332,35.8986,36.5033,79900.0],["2007-10-15",36.5033,36.7583,35.2355,35.8476,89500.0],["2007-10-16",35.7019,35.7383,35.0461,35.5416,66000.0],["2007-10-17",35.9205,36.1463,34.6672,35.7019,90800.0],["2007-10-18",35.4468,36.292,35.1991,36.1682,55200.0],["2007-10-19",36.0224,36.0224,33.6982,34.3394,134100.0],["2007-10-22",33.9896,34.711,33.5743,34.6162,147000.0],["2007-10-23",34.7547,34.9295,33.6909,34.3904,208900.0],["2007-10-24",34.6527,34.8057,32.8384,34.4049,177300.0],["2007-10-25",34.4049,34.6599,33.3266,33.9168,198900.0],["2007-10-26",34.3394,37.0061,34.1281,36.3358,413700.0],["2007-10-29",36.5325,37.1518,35.8986,36.2702,225000.0],["2007-10-30",35.9205,36.4451,35.5561,36.3212,136700.0],["2007-10-31",37.1591,39.7019,37.0498,39.17,445100.0],["2007-11-01",38.762,38.9078,35.8476,36.2265,341900.0],["2007-11-02",36.7802,38.3394,36.037,38.3321,294000.0],["2007-11-05",37.8877,38.405,37.0498,37.3194,203200.0],["2007-11-06",37.1737,38.5653,36.8676,38.4779,190000.0],["2007-11-07",37.3922,38.0917,37.2829,37.3777,232200.0],["2007-11-08",37.2319,38.1063,36.8166,37.5161,341400.0],["2007-11-09",37.4797,37.6618,36.3285,36.8312,182200.0],["2007-11-12",36.8676,37.3995,36.0297,36.4377,145500.0],["2007-11-13",36.7073,37.2757,36.3795,37.1955,218200.0],["2007-11-14",37.2829,37.9824,37.2028,37.7128,177900.0],["2007-11-15",37.4651,37.6181,36.3576,36.7948,101700.0],["2007-11-16",36.8895,37.3267,35.9423,36.5908,166500.0],["2007-11-19",36.2629,36.2629,34.4559,34.7255,301500.0],["2007-11-20",34.7911,35.9059,34.5361,35.2647,228600.0],["2007-11-21",34.9878,35.2647,34.4632,35.0315,162300.0],["2007-11-23",35.2647,36.088,35.2647,35.8111,48900.0],["2007-11-26",35.8986,36.5835,35.1408,35.221,145500.0],["2007-11-27",35.6071,36.1755,35.3959,35.9787,194000.0],["2007-11-28",36.2338,38.3103,36.0443,37.6618,281100.0],["2007-11-29",37.5234,38.8495,37.2829,38.4851,232500.0],["2007-11-30",38.9806,39.6072,38.7256,39.0972,303000.0],["2007-12-03",38.9806,40.2265,38.5944,38.7475,339500.0],["2007-12-04",38.7475,39.9059,38.0553,39.5052,279800.0],["2007-12-05",40.1682,40.4451,39.7675,39.9861,138900.0],["2007-12-06",40.0371,40.9114,40.0371,40.773,183800.0],["2007-12-07",40.9041,41.0426,40.5617,40.7803,143100.0],["2007-12-10",40.7948,40.9624,40.0589,40.4524,138200.0],["2007-12-11",40.7366,41.3923,39.4396,39.6364,203200.0],["2007-12-12",40.8137,40.8137,40.0824,40.353,222800.0],["2007-12-13",40.002,40.8796,39.8631,40.6309,178500.0],["2007-12-14",40.2214,40.5797,40.0459,40.1336,179800.0],["2007-12-17",39.8045,40.9454,39.6875,40.0459,169500.0],["2007-12-18",40.6602,40.9088,39.768,40.492,192900.0],["2007-12-19",40.492,40.8576,40.1263,40.2433,226100.0],["2007-12-20",40.7333,41.4573,39.9801,41.3256,173200.0],["2007-12-21",41.9034,42.642,41.8668,41.9765,171400.0],["2007-12-24",41.9692,42.9711,41.7425,42.8833,33700.0],["2007-12-26",42.6347,42.6347,41.6986,42.0277,122500.0],["2007-12-27",42.0277,42.6786,41.1721,41.2013,96100.0],["2007-12-28",41.3403,42.1008,41.216,41.5012,102900.0],["2007-12-31",41.1721,41.7059,40.5797,40.726,81400.0],["2008-01-02",40.1995,40.5797,39.1245,40.0166,281000.0],["2008-01-03",39.8411,40.5651,39.5047,39.6363,204000.0],["2008-01-04",39.3292,40.0678,38.9709,39.3438,206100.0],["2008-01-07",39.4535,39.8558,38.7881,39.2195,174600.0],["2008-01-08",39.3658,39.8484,38.7954,38.8685,234300.0],["2008-01-09",38.6125,39.8192,38.32,39.6949,254700.0],["2008-01-10",39.3804,40.3457,39.044,39.8923,270900.0],["2008-01-11",39.6583,39.6729,38.8758,39.0952,173400.0],["2008-01-14",39.4901,39.7753,38.9855,39.395,116800.0],["2008-01-15",38.7442,38.8319,37.9471,38.203,151300.0],["2008-01-16",38.1591,38.5467,37.1646,37.6472,177100.0],["2008-01-17",37.7277,38.1518,36.9671,37.0183,149300.0],["2008-01-18",37.2377,37.6838,36.0895,37.3108,239600.0],["2008-01-22",35.7532,37.9836,31.2922,37.4571,233900.0],["2008-01-23",36.5795,37.0037,34.1809,36.9305,275700.0],["2008-01-24",37.1061,38.8392,36.5649,38.0641,225900.0],["2008-01-25",38.4297,39.5778,38.4078,39.2415,277700.0],["2008-01-28",39.2561,40.2287,38.6491,39.7899,391300.0],["2008-01-29",40.1922,40.3238,39.2049,39.5267,187200.0],["2008-01-30",39.161,39.629,38.0202,38.0714,202300.0],["2008-01-31",37.8447,39.6729,37.3255,39.5047,303000.0],["2008-02-01",39.5925,42.3348,39.2707,41.8522,453700.0],["2008-02-04",42.2032,43.6731,41.7059,43.0954,393400.0],["2008-02-05",42.4226,43.6292,41.4646,42.2178,287300.0],["2008-02-06",42.3129,43.11,41.6328,41.918,293000.0],["2008-02-07",41.684,43.0881,41.3988,42.1081,360200.0],["2008-02-08",42.1155,43.2636,41.8595,42.9126,369000.0],["2008-02-11",43.8779,44.5872,43.4318,44.5872,976600.0],["2008-02-12",45.0114,46.4374,44.4629,45.4282,1936900.0],["2008-02-13",45.5599,45.8816,44.9895,45.2381,518900.0],["2008-02-14",45.7866,45.8012,44.7042,44.9456,421700.0],["2008-02-15",45.2527,45.6842,43.2636,45.4867,391000.0],["2008-02-19",45.8304,46.7884,45.7207,46.3204,496600.0],["2008-02-20",45.9548,47.549,45.7719,47.549,408900.0],["2008-02-21",47.7026,48.0755,47.1175,47.5124,500300.0],["2008-02-22",47.5709,47.9512,46.4521,47.1029,245900.0],["2008-02-25",47.2126,49.0335,47.1102,48.8873,434200.0],["2008-02-26",48.6533,50.3426,48.3315,49.2529,559700.0],["2008-02-27",49.4942,50.7375,49.0847,50.4084,368300.0],["2008-02-28",50.7082,50.7594,49.2017,49.7648,238400.0],["2008-02-29",49.7575,49.7575,48.4777,48.9604,235500.0],["2008-03-03",50.2475,52.829,50.2475,52.0392,803400.0],["2008-03-04",52.1635,52.1635,49.1798,50.1597,467400.0],["2008-03-05",50.4815,51.9222,50.4303,51.4395,246700.0],["2008-03-06",51.264,51.5858,49.8453,50.1817,312700.0],["2008-03-07",49.8745,51.1835,49.465,49.8526,184400.0],["2008-03-10",49.7502,50.0574,48.0755,48.1414,222700.0],["2008-03-11",48.1925,50.9276,48.1925,50.9276,344600.0],["2008-03-12",51.3016,52.9958,51.1036,51.8224,425000.0],["2008-03-13",51.331,53.2818,50.1795,53.2818,318200.0],["2008-03-14",53.1718,53.5385,51.0449,52.1084,232300.0],["2008-03-17",50.7442,53.2745,50.7442,52.4604,282900.0],["2008-03-18",53.5899,55.152,53.0838,54.8513,429300.0],["2008-03-19",55.8854,55.8854,52.0204,52.0204,343400.0],["2008-03-20",52.4384,52.8051,50.7149,52.3064,452700.0],["2008-03-24",52.6218,54.1179,52.3577,53.2892,270600.0],["2008-03-25",53.8979,56.4281,53.8979,55.6361,481800.0],["2008-03-26",55.9954,55.9954,53.7219,55.5994,350800.0],["2008-03-27",55.4234,55.7387,54.2793,54.8513,256500.0],["2008-03-28",55.8708,56.0688,54.1399,54.8587,263700.0],["2008-03-31",55.3647,56.0248,54.4259,55.3354,281400.0],["2008-04-01",55.746,58.0709,55.4527,57.9316,304600.0],["2008-04-02",58.665,58.665,55.8414,56.7802,325000.0],["2008-04-03",56.8755,59.9558,56.8755,59.2957,406400.0],["2008-04-04",59.5891,59.8605,58.4377,59.0537,195800.0],["2008-04-07",59.7431,60.8726,59.3251,59.7798,270300.0],["2008-04-08",59.6478,60.4472,59.0464,60.4179,243400.0],["2008-04-09",60.9239,60.9239,59.7284,59.8018,351400.0],["2008-04-10",59.6698,61.2393,59.2811,60.4545,167100.0],["2008-04-11",59.6405,60.6525,59.4571,59.9558,175800.0],["2008-04-14",60.2198,61.2026,60.0658,60.4838,161200.0],["2008-04-15",60.6012,61.2099,59.9118,61.1806,189600.0],["2008-04-16",61.3273,64.1949,61.2539,64.0995,361000.0],["2008-04-17",63.8502,64.1729,62.7208,63.7475,226200.0],["2008-04-18",64.965,66.3658,64.5396,65.9257,271600.0],["2008-04-21",66.7471,68.6246,65.2216,68.0086,352900.0],["2008-04-22",68.1993,68.6247,64.9063,64.921,482500.0],["2008-04-23",65.339,65.8744,62.8674,64.7743,300400.0],["2008-04-24",62.2147,62.2147,51.7783,52.3357,1546900.0],["2008-04-25",52.3651,52.3651,49.1968,50.5536,1243900.0],["2008-04-28",51.6463,52.4164,50.3335,50.7296,462900.0],["2008-04-29",50.6929,50.6929,46.2411,46.8865,700700.0],["2008-04-30",46.8645,48.3974,46.8645,47.6199,420600.0],["2008-05-01",47.6713,47.95,46.0211,46.7765,359400.0],["2008-05-02",46.4905,47.4293,45.1337,45.9551,378100.0],["2008-05-05",45.9478,47.1432,45.119,46.7105,376500.0],["2008-05-06",45.6324,46.9085,45.5297,46.5932,298000.0],["2008-05-07",46.4832,47.8766,45.9844,46.3145,257000.0],["2008-05-08",46.6592,46.9379,45.8378,46.7619,157600.0],["2008-05-09",46.1018,46.8792,45.3391,46.8499,200600.0],["2008-05-12",46.9379,48.6687,46.4612,48.302,371400.0],["2008-05-13",47.994,48.6907,46.9379,48.6174,203400.0],["2008-05-14",48.7714,50.9129,48.5367,49.6735,334100.0],["2008-05-15",49.9668,51.551,49.3214,51.3456,314000.0],["2008-05-16",51.617,52.2991,50.8323,51.6317,300400.0],["2008-05-19",51.6317,51.6317,48.7494,49.6001,337500.0],["2008-05-20",49.3801,49.7175,48.368,49.0721,190900.0],["2008-05-21",49.4388,49.9228,48.5294,49.3361,370400.0],["2008-05-22",49.3361,50.5169,49.3361,50.2382,190000.0],["2008-05-23",49.8055,51.5803,49.2408,51.5363,313900.0],["2008-05-27",51.5363,54.4993,51.1403,53.4799,514000.0],["2008-05-28",54.6093,57.3449,54.0372,57.0955,513900.0],["2008-05-29",56.8682,57.4255,55.5847,56.2668,343200.0],["2008-05-30",56.5455,57.6089,56.3255,57.4036,289300.0],["2008-06-02",57.7189,58.0416,55.746,57.0442,253000.0],["2008-06-03",57.7116,57.9316,55.2107,56.8095,263200.0],["2008-06-04",56.8022,58.1223,55.6801,56.9782,176300.0],["2008-06-05",57.1909,59.2591,56.8608,59.2591,196100.0],["2008-06-06",59.0024,59.0977,56.4721,56.7582,273500.0],["2008-06-09",57.9169,58.0416,55.7754,57.5356,457200.0],["2008-06-10",57.2056,57.7189,55.8341,57.6529,256600.0],["2008-06-11",57.4176,57.7926,56.2412,56.5132,237300.0],["2008-06-12",57.1015,57.3515,54.5942,54.7412,295900.0],["2008-06-13",55.1456,55.3589,53.9398,55.3589,278600.0],["2008-06-16",55.5133,55.8147,54.3074,55.3956,272500.0],["2008-06-17",55.1824,55.403,53.8809,54.7927,255800.0],["2008-06-18",54.028,54.9324,53.8736,54.028,165900.0],["2008-06-19",54.1016,54.4986,53.2486,53.6751,216000.0],["2008-06-20",53.3001,53.5133,50.0649,50.8222,488100.0],["2008-06-23",50.7413,52.3663,49.8737,52.109,355700.0],["2008-06-24",51.5501,52.1751,50.1237,50.1458,251500.0],["2008-06-25",50.1825,51.6457,50.1164,51.4325,234100.0],["2008-06-26",50.734,51.4692,50.2193,50.8075,312100.0],["2008-06-27",50.6384,51.5501,49.9987,51.0942,498800.0],["2008-06-30",49.9987,51.2928,48.5355,48.6973,389700.0],["2008-07-01",48.6973,49.4767,47.837,49.0943,272400.0],["2008-07-02",48.9546,49.1164,44.69,44.8812,360400.0],["2008-07-03",44.8738,44.8738,42.2857,44.0283,251800.0],["2008-07-07",43.6533,44.6533,42.3224,43.0283,325200.0],["2008-07-08",42.5871,43.7709,41.1239,43.7709,256900.0],["2008-07-09",43.8003,44.9988,43.1312,43.2636,278600.0],["2008-07-10",43.4401,45.0503,43.3812,44.3371,298500.0],["2008-07-11",43.8665,44.3224,41.8004,43.3151,220200.0],["2008-07-14",44.1165,44.7415,43.1018,43.4768,177700.0],["2008-07-15",42.8959,44.5283,41.7857,43.668,147000.0],["2008-07-16",43.8959,44.7194,43.1974,44.565,301300.0],["2008-07-17",45.2047,47.0503,44.9988,46.2709,229000.0],["2008-07-18",46.3223,46.565,44.5871,45.3812,137500.0],["2008-07-21",45.6606,46.2561,44.2856,46.1679,215800.0],["2008-07-22",45.7856,48.0649,45.4179,47.9179,195300.0],["2008-07-23",48.0429,48.1532,45.4547,46.065,165700.0],["2008-07-24",46.4841,46.6826,45.1312,45.8738,145100.0],["2008-07-25",46.212,47.0208,45.6312,45.9326,145800.0],["2008-07-28",46.2341,46.6753,44.7709,44.9694,160100.0],["2008-07-29",45.2635,46.6679,44.7047,46.2341,154800.0],["2008-07-30",46.9694,48.0723,46.9032,47.9841,143100.0],["2008-07-31",48.109,48.109,44.5577,45.4106,302300.0],["2008-08-01",45.9915,45.9915,39.7049,40.6607,877200.0],["2008-08-04",41.6754,45.065,41.6754,43.6018,697300.0],["2008-08-05",43.3371,46.3664,43.0136,46.2414,427600.0],["2008-08-06",46.1459,47.5135,45.565,46.7488,277400.0],["2008-08-07",46.8297,48.1238,46.5356,47.4473,342200.0],["2008-08-08",47.065,49.4252,46.8811,49.3811,310600.0],["2008-08-11",49.0281,52.4913,48.6531,51.6457,457800.0],["2008-08-12",51.4325,51.6751,50.1604,50.609,246000.0],["2008-08-13",50.109,51.6751,49.8958,51.5869,192000.0],["2008-08-14",51.3957,53.8516,50.3517,53.1163,273800.0],["2008-08-15",53.9324,53.9765,51.4987,51.6457,238400.0],["2008-08-18",52.2119,52.2486,50.109,51.0281,166200.0],["2008-08-19",50.6678,50.6678,49.0943,49.5428,128900.0],["2008-08-20",49.6678,50.0869,48.6826,49.359,134600.0],["2008-08-21",49.0428,49.0428,47.3811,48.0429,151500.0],["2008-08-22",47.8002,48.1458,46.6679,47.9473,195100.0],["2008-08-25",47.7561,48.1458,46.9767,47.8885,228900.0],["2008-08-26",48.1017,48.1017,47.1017,47.7708,101200.0],["2008-08-27",47.7708,48.1679,47.4767,47.6458,152200.0],["2008-08-28",48.2782,51.4251,48.0429,50.1972,291200.0],["2008-08-29",49.7634,50.2854,48.8958,49.9546,160300.0],["2008-09-02",51.3957,51.5575,48.3296,48.8737,177800.0],["2008-09-03",48.8811,49.3664,47.7929,48.3076,184700.0],["2008-09-04",47.6899,48.0649,45.2268,46.1017,193100.0],["2008-09-05",45.8959,45.9841,43.44,45.6606,302500.0],["2008-09-08",47.0796,47.8223,45.7047,46.44,123600.0],["2008-09-09",45.8297,46.3223,43.5798,43.6386,203000.0],["2008-09-10",43.5356,44.9032,43.2268,44.4988,204400.0],["2008-09-11",44.2259,45.5464,43.739,45.4505,174100.0],["2008-09-12",45.5243,45.5243,44.2185,44.7939,130300.0],["2008-09-15",43.3775,45.0964,42.7431,42.8906,225800.0],["2008-09-16",42.2783,44.9931,42.2783,44.3734,295500.0],["2008-09-17",43.3406,43.7685,41.3636,41.4816,203200.0],["2008-09-18",42.3447,42.7136,39.3053,40.4267,334500.0],["2008-09-19",40.0283,44.2775,40.0283,42.7062,512200.0],["2008-09-22",43.2373,43.3775,42.1677,42.7431,199100.0],["2008-09-23",42.6177,42.9423,40.8914,41.8652,233200.0],["2008-09-24",42.507,42.507,39.9914,40.3381,243700.0],["2008-09-25",40.2349,40.4636,39.6963,40.1758,136200.0],["2008-09-26",39.0988,39.3496,37.5791,39.2758,157900.0],["2008-09-29",39.1578,39.1652,36.4725,36.7676,196200.0],["2008-09-30",37.0332,39.025,36.8857,38.7742,135400.0],["2008-10-01",38.2062,39.0103,37.6603,38.6783,113400.0],["2008-10-02",38.2062,38.2062,35.6315,36.0225,120300.0],["2008-10-03",36.3619,37.7266,34.2446,35.1004,157900.0],["2008-10-06",33.684,33.684,30.9544,32.8282,295300.0],["2008-10-07",32.8135,33.2413,30.202,30.4454,192600.0],["2008-10-08",28.9774,30.7331,28.1585,30.0692,299100.0],["2008-10-09",30.3938,31.4339,27.8708,27.8708,237700.0],["2008-10-10",26.779,29.0216,24.529,28.0479,243900.0],["2008-10-13",28.9257,31.8766,28.8077,31.8766,95900.0],["2008-10-14",32.9831,32.9831,30.5561,31.1684,196100.0],["2008-10-15",30.0766,30.5192,28.638,28.638,223600.0],["2008-10-16",28.8815,30.5782,27.4798,30.3053,224200.0],["2008-10-17",28.9847,31.9061,28.9036,29.7298,264900.0],["2008-10-20",30.0397,31.2053,29.5675,31.1241,103000.0],["2008-10-21",30.8438,31.5077,29.7888,30.3126,188400.0],["2008-10-22",29.693,29.8774,27.9815,28.8593,216600.0],["2008-10-23",29.0069,29.7003,26.6314,28.8077,175800.0],["2008-10-24",25.879,28.7044,25.879,27.738,161000.0],["2008-10-27",27.465,28.011,25.4806,25.488,159500.0],["2008-10-28",26.2847,26.8159,24.529,26.3363,299200.0],["2008-10-29",25.7683,29.1766,25.7683,28.2544,353000.0],["2008-10-30",29.5085,32.2897,28.7265,30.1208,316500.0],["2008-10-31",29.3315,29.4348,23.3634,27.8044,711300.0],["2008-11-03",27.8192,28.1954,26.5503,26.9929,199400.0],["2008-11-04",27.0593,28.0036,26.7716,27.0372,167200.0],["2008-11-05",26.779,27.6642,25.7536,25.8568,216800.0],["2008-11-06",25.7314,26.6978,24.5363,26.0118,257700.0],["2008-11-07",26.2183,28.3208,26.1888,28.0479,342100.0],["2008-11-10",28.4683,29.1913,28.0405,28.4683,159800.0],["2008-11-11",27.9741,27.9741,26.1741,26.838,229300.0],["2008-11-12",26.4691,26.4691,24.2486,24.4035,210700.0],["2008-11-13",24.9716,27.7085,23.7322,27.6716,240000.0],["2008-11-14",27.3692,27.6642,25.215,25.274,163500.0],["2008-11-17",24.9642,26.1372,24.4404,25.038,137300.0],["2008-11-18",25.1486,25.5691,23.356,24.3003,140500.0],["2008-11-19",24.2117,24.2265,20.9068,20.9511,189900.0],["2008-11-20",20.5527,20.6707,18.0961,18.2363,240000.0],["2008-11-21",18.5609,20.2428,17.2404,20.0658,259300.0],["2008-11-24",20.1543,21.6002,19.6232,21.2092,239300.0],["2008-11-25",21.3125,22.4486,21.0691,22.4412,170000.0],["2008-11-26",21.7994,24.4404,21.4748,24.256,137700.0],["2008-11-28",23.9757,24.7134,23.5773,24.6986,38500.0],["2008-12-01",24.6986,24.8757,21.3199,21.4158,153700.0],["2008-12-02",21.7625,23.3486,21.3494,23.2822,170000.0],["2008-12-03",22.5002,24.1453,21.9322,23.9019,194100.0],["2008-12-04",23.5478,24.1822,22.5002,23.1642,238800.0],["2008-12-05",22.8691,24.1232,21.106,24.0937,155100.0],["2008-12-08",23.9978,27.2733,23.9978,26.7421,149800.0],["2008-12-09",26.056,28.7634,25.606,26.1888,164200.0],["2008-12-10",26.5208,28.2323,26.4175,27.8855,133100.0],["2008-12-11",27.5147,28.3899,24.8671,25.5123,209100.0],["2008-12-12",24.9116,27.4332,24.0142,26.9363,148900.0],["2008-12-15",26.9511,27.5741,26.1575,26.6618,168700.0],["2008-12-16",27.0697,28.8571,26.9511,28.6494,174600.0],["2008-12-17",28.0265,28.9238,27.982,28.2712,113500.0],["2008-12-18",28.6494,28.6494,25.6755,26.1427,162600.0],["2008-12-19",26.9659,27.0623,25.5049,25.7051,302100.0],["2008-12-22",25.7051,26.076,23.6434,24.5927,190300.0],["2008-12-23",24.1774,25.5123,24.1774,24.7262,145800.0],["2008-12-24",24.6743,25.5642,24.6743,24.9264,88200.0],["2008-12-26",25.0302,25.8164,24.6149,25.5568,106400.0],["2008-12-29",25.5494,25.5494,23.7917,24.7484,165300.0],["2008-12-30",24.8968,25.9573,24.8226,25.9573,153000.0],["2008-12-31",25.9276,26.6989,25.6606,25.8906,168100.0],["2009-01-02",26.1724,27.0104,25.6458,26.5061,160700.0],["2009-01-05",26.6619,27.3442,26.165,26.9288,136500.0],["2009-01-06",27.1068,28.0042,26.736,27.2626,198200.0],["2009-01-07",26.8695,27.0178,25.9944,26.2391,144900.0],["2009-01-08",26.2688,26.7731,25.4604,26.7212,142200.0],["2009-01-09",26.5877,26.5877,25.1193,25.3047,106500.0],["2009-01-12",25.2082,25.3121,23.7324,24.2145,108400.0],["2009-01-13",24.0216,24.3257,23.4877,23.9697,105000.0],["2009-01-14",23.6211,23.6656,22.1675,22.6125,162600.0],["2009-01-15",22.568,23.1242,20.6917,22.212,149800.0],["2009-01-16",22.1898,22.7386,20.662,21.6558,143800.0],["2009-01-20",21.5223,21.5223,20.6323,20.6991,124700.0],["2009-01-21",21.2479,22.2343,20.6323,22.0785,160000.0],["2009-01-22",22.7312,25.4678,22.6422,24.474,356600.0],["2009-01-23",23.8659,24.5853,23.3467,24.1403,125100.0],["2009-01-26",23.9697,25.4604,23.8956,24.4963,160700.0],["2009-01-27",24.4444,25.2453,24.2886,24.9487,61100.0],["2009-01-28",25.2082,26.4764,25.0451,25.9054,100400.0],["2009-01-29",25.1044,25.1044,23.8288,23.9919,110600.0],["2009-01-30",24.1774,24.4369,23.1762,23.3616,81200.0],["2009-02-02",22.9611,24.1329,22.8498,23.5989,104100.0],["2009-02-03",23.7324,24.2293,23.2652,23.5766,93100.0],["2009-02-04",23.458,24.5408,23.2429,24.4963,166300.0],["2009-02-05",26.0685,27.9968,25.6681,25.7571,272700.0],["2009-02-06",25.3269,27.0698,25.3269,26.7657,178200.0],["2009-02-09",26.5729,27.6037,26.4023,27.1439,114600.0],["2009-02-10",27.0475,27.9301,26.6099,27.4332,211000.0],["2009-02-11",27.448,28.6643,27.448,28.2415,198900.0],["2009-02-12",27.6853,29.4727,27.1736,29.2947,198000.0],["2009-02-13",29.2353,29.6136,28.6865,29.1537,114100.0],["2009-02-17",28.0116,28.8497,27.6631,28.0932,113700.0],["2009-02-18",28.5011,28.7013,27.4035,28.3973,108300.0],["2009-02-19",28.731,28.909,27.8262,28.2415,154900.0],["2009-02-20",27.6631,28.464,26.7879,27.7669,160800.0],["2009-02-23",27.9152,28.4789,25.9202,25.9425,111300.0],["2009-02-24",26.254,27.6186,25.8683,27.4183,121100.0],["2009-02-25",27.0623,27.2032,25.9202,26.0685,85300.0],["2009-02-26",26.1427,26.8102,24.9932,25.3195,117500.0],["2009-02-27",25.0302,26.6396,24.5259,25.6384,81200.0],["2009-03-02",24.919,25.1044,23.191,23.2132,119700.0],["2009-03-03",23.4802,23.6731,20.9142,21.0551,421600.0],["2009-03-04",21.3443,22.657,21.3443,21.8709,199600.0],["2009-03-05",21.4259,22.2046,20.9438,21.5891,210400.0],["2009-03-06",21.7448,21.9747,21.4036,21.9154,120900.0],["2009-03-09",21.5668,22.4123,21.3369,22.3084,151800.0],["2009-03-10",22.8202,24.1329,22.6644,23.9549,137800.0],["2009-03-11",24.1996,24.7855,23.851,24.1848,118200.0],["2009-03-12",24.1326,25.9533,23.5654,25.7518,124400.0],["2009-03-13",25.8115,26.0205,25.0728,25.7742,60400.0],["2009-03-16",25.9085,26.8637,25.5578,25.7593,143200.0],["2009-03-17",25.5578,26.3712,24.8638,26.3712,141400.0],["2009-03-18",26.1622,29.8485,26.1473,28.7441,206300.0],["2009-03-19",29.1844,30.0053,28.7367,29.1471,128200.0],["2009-03-20",29.5724,30.5052,29.0725,29.5874,211600.0],["2009-03-23",29.7217,33.0274,29.7217,33.0274,229600.0],["2009-03-24",32.132,33.102,31.1693,31.3708,189600.0],["2009-03-25",31.8335,33.99,31.1619,32.6095,261700.0],["2009-03-26",32.8782,33.4677,32.6692,33.3035,262300.0],["2009-03-27",32.7065,33.4378,31.9379,32.7215,113100.0],["2009-03-30",31.826,32.3857,30.6097,32.1469,171300.0],["2009-03-31",32.5424,33.7736,32.1021,33.0573,157400.0],["2009-04-01",32.3334,34.1169,31.923,33.5796,159400.0],["2009-04-02",33.9527,35.5048,33.9527,34.9676,205600.0],["2009-04-03",34.9974,35.1392,33.5796,35.0198,112900.0],["2009-04-06",35.072,35.072,33.5796,34.2661,111200.0],["2009-04-07",33.7214,35.3481,33.4453,34.184,206000.0],["2009-04-08",34.2064,34.6765,33.4527,34.5721,76400.0],["2009-04-09",35.475,36.363,35.475,36.057,137300.0],["2009-04-13",35.8332,36.4749,34.9601,36.057,93100.0],["2009-04-14",35.6839,36.7212,35.3855,35.766,83000.0],["2009-04-15",35.7287,36.4675,35.378,36.46,88300.0],["2009-04-16",36.3331,37.236,35.5272,36.8853,118700.0],["2009-04-17",36.945,37.348,36.3704,36.7436,161300.0],["2009-04-20",35.96,36.1018,35.2064,35.5198,111300.0],["2009-04-21",35.1914,36.7809,35.0347,36.4376,128100.0],["2009-04-22",35.8705,38.1838,35.7287,37.3778,219800.0],["2009-04-23",41.0418,42.5193,39.512,41.3029,381700.0],["2009-04-24",41.8551,42.4745,40.7134,41.4671,237300.0],["2009-04-27",41.1164,43.9967,40.4821,43.452,266300.0],["2009-04-28",43.2207,44.5863,42.9147,44.0117,211700.0],["2009-04-29",44.243,45.5414,44.243,44.9295,247800.0],["2009-04-30",45.4817,47.698,45.4817,47.0114,327300.0],["2009-05-01",47.3099,48.5785,47.198,47.8024,195000.0],["2009-05-04",48.1755,49.959,48.1158,49.6157,260200.0],["2009-05-05",49.6232,50.6754,49.3023,49.6531,418900.0],["2009-05-06",48.8621,49.2501,46.4145,46.9145,362000.0],["2009-05-07",47.683,47.7054,46.1906,46.6607,248100.0],["2009-05-08",46.6458,47.9367,46.2055,47.8845,222800.0],["2009-05-11",46.8249,48.683,46.8249,47.6383,203900.0],["2009-05-12",48.1905,49.0859,46.5488,48.6979,189900.0],["2009-05-13",47.7577,48.4591,47.295,47.586,183500.0],["2009-05-14",47.586,50.0112,47.3398,48.7576,249800.0],["2009-05-15",48.3845,50.5933,48.2054,49.1009,194900.0],["2009-05-18",48.9292,51.4291,48.3696,51.3022,286800.0],["2009-05-19",51.4813,55.0556,51.4813,54.4661,473900.0],["2009-05-20",53.9289,56.854,53.6229,54.8392,454100.0],["2009-05-21",53.5856,54.5781,51.1306,52.9215,571900.0],["2009-05-22",53.0856,53.9662,52.6827,52.817,141600.0],["2009-05-26",52.4812,56.7122,52.4812,56.0481,272100.0],["2009-05-27",55.8541,56.6376,53.7274,53.9139,481400.0],["2009-05-28",54.3243,54.496,52.2349,53.8691,329600.0],["2009-05-29",54.5482,54.9735,53.1379,54.1527,244800.0],["2009-06-01",54.9064,57.4137,54.7721,56.3167,281200.0],["2009-06-02",56.5033,56.7122,55.384,56.2943,354900.0],["2009-06-03",55.7198,56.4436,54.2348,56.369,254100.0],["2009-06-04",56.8167,58.6748,56.2496,58.1375,189700.0],["2009-06-05",58.4733,59.421,57.3017,57.9509,202600.0],["2009-06-08",57.9659,58.0629,55.4437,56.3018,190900.0],["2009-06-09",56.7421,57.9062,56.7122,56.7421,196000.0],["2009-06-10",56.8913,57.6599,54.7721,56.0108,297800.0],["2009-06-11",56.3103,57.1937,56.0557,56.0931,137400.0],["2009-06-12",56.1455,56.5648,54.5508,56.0782,281700.0],["2009-06-15",55.3444,55.3444,52.5518,53.3903,285000.0],["2009-06-16",53.5625,54.2064,51.571,51.8031,193900.0],["2009-06-17",51.5934,53.4202,50.4928,52.3571,180300.0],["2009-06-18",51.9753,53.6224,51.5186,52.3945,164200.0],["2009-06-19",53.1582,53.6748,51.7956,52.8737,276400.0],["2009-06-22",52.3197,52.3271,48.9954,49.0179,231400.0],["2009-06-23",49.2275,49.6842,48.2092,48.8531,183000.0],["2009-06-24",49.1975,50.68,48.6585,49.0927,134100.0],["2009-06-25",49.3323,50.1185,48.6061,49.527,165600.0],["2009-06-26",49.3847,49.9462,48.8831,49.512,403200.0],["2009-06-29",50.111,51.6009,49.3323,50.8372,228200.0],["2009-06-30",50.8372,51.4287,50.373,50.4105,169400.0],["2009-07-01",50.4479,52.8737,50.4479,52.0651,128000.0],["2009-07-02",51.3538,51.3538,49.8265,49.9013,148400.0],["2009-07-06",49.7815,49.7815,47.7451,49.3548,208100.0],["2009-07-07",49.4895,50.7024,49.3398,49.4147,128700.0],["2009-07-08",49.7815,51.1592,49.1377,49.9837,212900.0],["2009-07-09",50.4479,51.3987,50.1185,50.5153,84100.0],["2009-07-10",50.096,51.249,49.1002,49.9163,73500.0],["2009-07-13",49.9762,50.8073,48.2168,50.7848,88200.0],["2009-07-14",50.9046,51.7357,49.6992,51.4212,103100.0],["2009-07-15",52.9785,57.0365,52.7539,56.6322,433700.0],["2009-07-16",56.6996,58.6462,56.153,57.4258,207000.0],["2009-07-17",57.5756,57.7628,56.9017,57.5456,78300.0],["2009-07-20",57.9874,60.2485,57.9874,59.9789,170600.0],["2009-07-21",60.3832,60.5854,58.5339,59.3725,165300.0],["2009-07-22",59.2527,60.6453,59.2527,60.0463,102800.0],["2009-07-23",60.0987,61.087,59.4848,60.1586,237400.0],["2009-07-24",59.6046,60.3158,58.2195,60.3158,117000.0],["2009-07-27",59.7917,61.117,59.4473,60.1137,68400.0],["2009-07-28",59.5222,60.2185,57.8526,59.9565,125900.0],["2009-07-29",60.271,60.271,54.3262,55.03,411700.0],["2009-07-30",55.8835,58.8484,55.8835,57.8826,198100.0],["2009-07-31",57.905,58.6462,56.5349,56.6397,147600.0],["2009-08-03",57.0066,59.3201,57.0066,59.0431,166800.0],["2009-08-04",58.4591,59.7693,58.3093,59.4623,74000.0],["2009-08-05",59.3201,59.4549,57.2012,58.6088,145400.0],["2009-08-06",58.9233,59.3126,57.4408,57.8601,110100.0],["2009-08-07",58.6911,59.5072,57.9349,58.8259,104600.0],["2009-08-10",58.4141,59.0206,57.2836,58.0098,83300.0],["2009-08-11",57.7328,58.1371,55.7937,57.7328,94100.0],["2009-08-12",57.8376,59.073,57.8376,58.197,140700.0],["2009-08-13",58.6986,59.8142,58.2045,59.4848,134900.0],["2009-08-14",59.657,59.657,56.9616,57.8451,113300.0],["2009-08-17",56.5349,56.5349,54.3337,54.8353,206100.0],["2009-08-18",55.2321,57.0889,54.6631,56.6547,127900.0],["2009-08-19",55.9359,58.7136,55.614,58.4066,137700.0],["2009-08-20",58.4366,59.35,58.1147,59.0655,102900.0],["2009-08-21",59.6945,60.1437,59.0356,59.2377,136900.0],["2009-08-24",59.5597,62.7641,59.5597,62.547,400800.0],["2009-08-25",63.1385,65.6841,62.9813,64.4862,464300.0],["2009-08-26",64.5685,65.7066,63.1759,63.6776,222800.0],["2009-08-27",63.6401,64.1268,61.5288,63.3781,173600.0],["2009-08-28",63.9995,64.6284,62.0678,62.7791,105600.0],["2009-08-31",62.0379,62.5245,61.4988,62.2325,158100.0],["2009-09-01",61.7908,64.0145,60.1062,60.6079,235100.0],["2009-09-02",60.6453,62.225,60.1586,61.7534,149800.0],["2009-09-03",61.993,62.5021,60.7276,62.1053,101900.0],["2009-09-04",62.5021,62.7791,61.4913,62.7192,67900.0],["2009-09-08",63.3332,64.5311,62.7417,63.5278,143900.0],["2009-09-09",63.6776,66.0734,63.1684,65.8638,157700.0],["2009-09-10",65.991,66.7323,64.6733,66.7173,128000.0],["2009-09-11",66.7849,67.2954,65.4634,66.2668,82200.0],["2009-09-14",65.486,66.6572,65.0055,66.5596,100400.0],["2009-09-15",67.5282,68.8646,66.8224,68.1889,202700.0],["2009-09-16",68.8421,69.6004,67.9561,69.0073,138400.0],["2009-09-17",68.7144,71.5901,67.9862,71.575,262600.0],["2009-09-18",71.6952,72.6938,70.7041,71.0119,275700.0],["2009-09-21",70.599,71.6802,69.7356,70.4038,104600.0],["2009-09-22",70.9594,72.2958,70.0584,71.7928,78000.0],["2009-09-23",71.958,72.9941,70.4714,70.5239,103400.0],["2009-09-24",71.2147,71.545,67.5732,68.3616,165100.0],["2009-09-25",67.821,68.6769,67.4606,67.7835,125100.0],["2009-09-28",67.8585,71.5525,67.8585,71.4699,127000.0],["2009-09-29",71.3723,72.3259,69.8857,70.4789,90500.0],["2009-09-30",70.5615,71.6952,69.3151,69.8557,120500.0],["2009-10-01",69.698,70.0434,65.0054,65.3358,340500.0],["2009-10-02",64.4574,66.0416,64.0444,65.5611,161900.0],["2009-10-05",66.0716,68.4742,65.561,68.2039,177900.0],["2009-10-06",68.8421,70.4639,68.1364,69.4578,172900.0],["2009-10-07",68.9247,70.4564,68.1814,68.8046,103500.0],["2009-10-08",69.1875,70.5239,68.8646,69.9083,127100.0],["2009-10-09",69.9083,70.8768,69.0674,70.6065,102100.0],["2009-10-12",71.1771,71.6727,70.0734,70.6215,56300.0],["2009-10-13",70.8468,71.9205,69.683,71.1847,88600.0],["2009-10-14",72.6187,73.5046,71.9204,73.0466,159300.0],["2009-10-15",73.1217,73.9626,72.0706,72.0781,227500.0],["2009-10-16",71.8679,71.8679,69.8557,70.0509,169800.0],["2009-10-19",70.4338,72.2132,70.4338,71.3648,85900.0],["2009-10-20",71.6727,71.6727,70.126,70.7792,87800.0],["2009-10-21",70.7792,72.9566,70.584,70.7717,99400.0],["2009-10-22",70.7717,73.3695,69.195,72.8364,287800.0],["2009-10-23",76.9359,78.6477,76.2076,77.3714,360500.0],["2009-10-26",77.8744,79.316,74.6009,75.2691,252800.0],["2009-10-27",74.9162,76.9509,73.6548,76.6356,281700.0],["2009-10-28",75.8397,75.9823,70.9143,71.515,376700.0],["2009-10-29",72.0781,72.9866,71.117,72.018,234300.0],["2009-10-30",71.6802,72.0181,68.8722,70.2011,203300.0],["2009-11-02",70.4489,71.9054,68.3991,71.4475,303700.0],["2009-11-03",70.8993,76.3427,70.8993,76.0049,305000.0],["2009-11-04",76.5079,76.553,74.8186,75.3141,338000.0],["2009-11-05",75.7946,79.1358,75.164,78.1522,161200.0],["2009-11-06",77.3413,79.7214,77.2137,77.8894,115000.0],["2009-11-09",78.8204,80.322,78.6928,80.1493,154900.0],["2009-11-10",80.5924,82.3267,80.0743,80.6149,197200.0],["2009-11-11",81.6885,82.0189,80.1343,80.8701,167800.0],["2009-11-12",80.9077,81.253,79.5562,79.8415,137500.0],["2009-11-13",79.8415,81.3356,78.6027,80.9903,134900.0],["2009-11-16",81.0353,84.7143,81.0353,84.0986,171900.0],["2009-11-17",83.956,84.5116,83.4304,84.4665,139800.0],["2009-11-18",84.5116,84.6843,83.7383,84.2338,161800.0],["2009-11-19",83.7157,83.7908,82.8748,83.1752,115700.0],["2009-11-20",82.3192,82.4394,81.0353,81.9964,158500.0],["2009-11-23",83.3703,84.8344,82.2892,82.9874,112000.0],["2009-11-24",83.558,83.8208,82.597,83.2202,94400.0],["2009-11-25",83.6407,83.6407,82.6346,83.01,68900.0],["2009-11-27",79.9617,82.2216,79.9617,81.0804,116700.0],["2009-11-30",80.4722,80.6975,77.3488,78.6252,196200.0],["2009-12-01",79.1883,80.2169,78.8955,79.3385,147900.0],["2009-12-02",79.4811,82.2666,79.4511,81.8762,139900.0],["2009-12-03",81.9288,83.5281,80.4572,80.5323,149900.0],["2009-12-04",81.9288,83.6331,78.9781,80.4497,155400.0],["2009-12-07",79.9091,81.1329,79.7514,81.1029,84700.0],["2009-12-08",80.9377,81.7336,79.7214,80.3146,101100.0],["2009-12-09",80.1343,83.7082,79.0457,83.6481,182200.0],["2009-12-10",83.6557,84.6393,81.6435,82.2141,131300.0],["2009-12-11",83.0315,84.0787,82.1425,83.1445,78900.0],["2009-12-14",84.6061,85.6609,83.4459,85.1184,84500.0],["2009-12-15",85.5026,86.6327,84.5082,84.8246,104700.0],["2009-12-16",86.015,87.341,84.5308,85.6986,154500.0],["2009-12-17",85.8191,86.0903,83.6568,84.237,90100.0],["2009-12-18",85.1712,85.8568,84.3801,84.7644,209200.0],["2009-12-21",85.1335,87.7478,85.1335,86.8362,130300.0],["2009-12-22",87.0546,89.0059,87.0546,88.5388,95800.0],["2009-12-23",89.4655,90.0155,88.2149,89.4504,75100.0],["2009-12-24",90.0456,90.6785,90.0004,90.6559,23500.0],["2009-12-28",90.8894,91.2586,87.3937,88.6142,119300.0],["2009-12-29",88.6292,89.1867,87.8306,88.1395,56900.0],["2009-12-30",88.1471,89.0662,87.2656,88.471,58900.0],["2009-12-31",88.2299,88.3656,86.241,86.467,63900.0],["2010-01-04",87.7553,90.5429,87.7553,90.5429,104300.0],["2010-01-05",91.2058,95.5981,90.5428,93.4208,231400.0],["2010-01-06",93.6544,94.453,92.5092,93.6921,123600.0],["2010-01-07",93.7523,93.7523,90.5429,91.138,148600.0],["2010-01-08",90.6333,90.6333,89.4881,89.9552,100200.0],["2010-01-11",90.6634,90.6634,87.2505,88.2827,164500.0],["2010-01-12",87.4539,88.1471,84.3424,86.6026,182700.0],["2010-01-13",86.8663,88.4334,82.9713,87.7402,285300.0],["2010-01-14",87.9738,89.7292,87.8909,88.4785,103700.0],["2010-01-15",88.8402,88.8402,85.8115,86.5725,105800.0],["2010-01-19",87.5067,89.7744,87.0396,89.7744,96800.0],["2010-01-20",89.8573,91.5072,88.4108,91.01,178900.0],["2010-01-21",91.5675,91.9065,88.9005,88.9005,184000.0],["2010-01-22",88.5765,89.5484,86.6403,87.0245,159300.0],["2010-01-25",87.9587,87.9587,86.354,86.5875,100500.0],["2010-01-26",86.1882,86.3088,84.1767,84.4705,133900.0],["2010-01-27",83.8904,84.8547,81.3816,83.7698,214500.0],["2010-01-28",84.1089,84.1616,79.5659,79.905,159500.0],["2010-01-29",75.3017,77.4112,67.9411,67.9712,595400.0],["2010-02-01",67.7677,67.7677,64.4377,66.7959,415000.0],["2010-02-02",67.0897,67.6171,64.8973,66.5171,274700.0],["2010-02-03",67.5342,68.3027,65.9897,68.0164,350900.0],["2010-02-04",67.3911,68.3027,65.3946,65.6055,312300.0],["2010-02-05",66.0651,66.0651,61.6803,63.82,273600.0],["2010-02-08",63.7371,64.3624,61.6276,61.7331,161900.0],["2010-02-09",62.2002,63.4433,62.057,62.818,247600.0],["2010-02-10",62.8255,64.0837,62.5166,63.5487,180100.0],["2010-02-11",63.5638,64.6713,62.7954,64.2494,141200.0],["2010-02-12",63.2173,65.8466,62.8255,65.5453,161300.0],["2010-02-16",65.9973,66.4794,65.4322,66.4493,99900.0],["2010-02-17",66.8411,68.1671,65.6357,67.3383,173600.0],["2010-02-18",67.0897,67.4438,66.7658,67.3157,74700.0],["2010-02-19",66.8561,68.9355,66.8561,68.2876,107100.0],["2010-02-22",68.6719,69.9225,68.4684,69.478,139400.0],["2010-02-23",69.6889,69.9978,67.5568,67.5719,113200.0],["2010-02-24",67.8733,69.3047,67.2932,68.5363,84000.0],["2010-02-25",67.3836,67.6171,66.3062,67.4212,74300.0],["2010-02-26",67.2555,67.6096,66.3514,67.0897,79400.0],["2010-03-01",67.6171,68.6492,66.2987,68.5739,138300.0],["2010-03-02",68.7396,69.9677,68.6342,69.2821,129800.0],["2010-03-03",69.4403,70.3594,69.1766,69.8622,134300.0],["2010-03-04",70.5629,74.5332,70.5629,74.1641,321400.0],["2010-03-05",74.8798,76.5674,74.5408,75.8667,218500.0],["2010-03-08",76.0626,76.3188,75.4675,76.0325,113800.0],["2010-03-09",75.8065,77.0571,75.3997,75.9948,129000.0],["2010-03-10",75.7914,77.0948,75.7763,76.9215,201100.0],["2010-03-11",77.0463,78.3242,75.7079,78.2713,187300.0],["2010-03-12",78.7779,79.224,77.6361,78.1805,155900.0],["2010-03-15",78.7326,81.3792,78.7326,80.2676,241000.0],["2010-03-16",80.3507,81.2279,78.9443,79.8214,215800.0],["2010-03-17",80.1919,80.9254,79.8592,80.2449,128300.0],["2010-03-18",80.0104,80.5776,78.6342,78.8006,139000.0],["2010-03-19",75.3146,79.1182,73.6964,75.3146,331800.0],["2010-03-22",74.2106,79.0955,74.2106,79.0426,316400.0],["2010-03-23",79.0199,79.2845,77.2353,78.5662,213400.0],["2010-03-24",78.4074,81.3489,77.4622,80.3432,241600.0],["2010-03-25",81.122,82.6495,79.3072,79.3223,190100.0],["2010-03-26",79.3904,80.4339,78.1805,78.846,60900.0],["2010-03-29",79.277,80.9481,78.9216,79.7458,189700.0],["2010-03-30",79.8214,80.623,78.1805,78.4906,117800.0],["2010-03-31",77.999,79.1484,77.878,77.878,113100.0],["2010-04-01",78.6418,79.3299,77.8856,79.0879,84100.0],["2010-04-05",79.1031,80.8952,78.846,80.8952,64700.0],["2010-04-06",79.7685,81.8404,79.7609,81.485,159500.0],["2010-04-07",80.9179,81.5833,79.776,81.1674,157500.0],["2010-04-08",81.6892,83.1788,81.0767,82.1958,239800.0],["2010-04-09",82.3168,83.0427,81.9614,82.4907,110900.0],["2010-04-12",82.899,84.7365,82.6571,83.8972,1995800.0],["2010-04-13",83.8896,85.3112,83.0578,84.3357,236900.0],["2010-04-14",84.8197,85.6213,84.0182,84.8122,164900.0],["2010-04-15",84.7592,85.7196,83.8594,84.9558,189300.0],["2010-04-16",85.0617,85.2356,82.8008,82.8234,181300.0],["2010-04-19",82.3848,84.0409,81.3413,83.7762,213500.0],["2010-04-20",84.8575,85.4625,83.5569,85.4095,161400.0],["2010-04-21",85.3642,86.0976,83.5342,84.8197,188600.0],["2010-04-22",83.6098,83.8972,77.0236,81.5153,530300.0],["2010-04-23",81.8328,84.1013,80.9783,84.0484,212500.0],["2010-04-26",83.3452,86.8387,83.3452,85.16,189100.0],["2010-04-27",84.8953,85.7952,82.71,82.7781,182000.0],["2010-04-28",83.0881,83.9199,81.916,82.6041,121800.0],["2010-04-29",83.9652,87.9351,83.1788,86.9597,317200.0],["2010-04-30",86.7253,87.2622,83.073,83.1788,221400.0],["2010-05-03",83.0049,84.7743,82.8234,84.5172,155400.0],["2010-05-04",82.2639,83.2015,78.4074,79.6551,287100.0],["2010-05-05",78.1805,80.1088,75.9498,78.2032,158000.0],["2010-05-06",77.6134,79.1182,69.2955,74.3165,264800.0],["2010-05-07",72.8571,76.6682,71.7606,74.8534,247900.0],["2010-05-10",80.623,82.3168,78.4149,80.8725,256900.0],["2010-05-11",79.3526,80.744,78.725,79.6778,116500.0],["2010-05-12",79.7156,81.9387,79.7156,81.5606,148800.0],["2010-05-13",81.5077,82.5663,80.2298,80.6305,89600.0],["2010-05-14",79.8139,79.8139,77.1824,77.7646,109200.0],["2010-05-17",78.1881,79.1409,74.8382,77.0538,146300.0],["2010-05-18",78.5889,79.8517,75.7003,76.033,103100.0],["2010-05-19",74.8912,74.8912,71.2086,73.5755,443900.0],["2010-05-20",71.375,71.806,69.3333,69.5904,217100.0],["2010-05-21",68.373,72.6227,68.3503,71.1255,340000.0],["2010-05-24",71.1255,73.7191,71.1255,72.2597,211500.0],["2010-05-25",69.6434,73.7947,68.8796,73.5981,188100.0],["2010-05-26",74.4829,74.8534,72.5622,73.1596,267200.0],["2010-05-27",74.9819,78.6872,74.7929,78.672,232300.0],["2010-05-28",78.4754,79.9802,77.1294,77.8554,216100.0],["2010-06-01",76.9177,79.0804,75.8591,75.8742,183300.0],["2010-06-02",75.6171,78.3015,74.687,78.3015,174200.0],["2010-06-03",77.8024,79.3677,76.827,78.6796,156300.0],["2010-06-04",76.0028,77.4622,73.3184,73.7872,190600.0],["2010-06-07",74.2409,75.05,71.4355,71.5791,166700.0],["2010-06-08",71.496,71.6472,69.1367,71.2238,177900.0],["2010-06-09",71.7077,74.2182,70.9742,71.4506,106200.0],["2010-06-10",73.1898,74.4148,72.479,74.0669,138200.0],["2010-06-11",74.4655,76.1203,72.545,76.0292,85900.0],["2010-06-14",77.2133,77.5625,75.0879,75.3915,79300.0],["2010-06-15",75.8167,77.8358,75.6193,77.7978,86900.0],["2010-06-16",76.9021,79.3691,76.9021,78.3596,94200.0],["2010-06-17",78.1394,78.5266,75.9077,77.6536,75900.0],["2010-06-18",77.7219,80.0447,77.1602,79.6651,162300.0],["2010-06-21",80.9935,81.2213,76.6668,77.35,123000.0],["2010-06-22",77.441,77.8054,74.4123,74.5565,130400.0],["2010-06-23",74.6477,75.1487,72.9929,74.0252,141400.0],["2010-06-24",73.5242,73.7823,70.7232,70.9357,143500.0],["2010-06-25",71.042,72.1655,70.2906,71.4747,131400.0],["2010-06-28",71.6189,72.378,70.0552,71.1635,66900.0],["2010-06-29",69.114,69.7061,68.4232,68.9014,244900.0],["2010-06-30",68.9014,69.6378,66.0625,66.2826,227400.0],["2010-07-01",66.2371,68.7876,64.1952,68.2714,253800.0],["2010-07-02",68.7724,69.1367,67.8311,68.3852,120700.0],["2010-07-06",68.8863,70.7764,66.6546,67.0873,129100.0],["2010-07-07",67.1783,72.4615,67.1783,72.3248,235200.0],["2010-07-08",73.2661,74.1087,72.2414,73.6457,196800.0],["2010-07-09",73.7671,75.6648,73.3876,75.5357,154500.0],["2010-07-12",75.5661,76.1506,74.4882,75.3308,166300.0],["2010-07-13",76.9021,77.9344,75.7483,76.8338,154700.0],["2010-07-14",76.7503,77.4866,75.8926,76.7048,64700.0],["2010-07-15",76.6516,76.8338,74.9665,76.4239,130600.0],["2010-07-16",75.5889,75.6193,72.583,72.9398,140800.0],["2010-07-19",73.3193,73.6684,71.4443,73.2889,82000.0],["2010-07-20",72.4084,75.0727,71.9909,74.9968,71100.0],["2010-07-21",75.9609,76.6972,74.3288,74.716,101800.0],["2010-07-22",76.1355,79.3767,76.1355,79.3388,234900.0],["2010-07-23",78.7846,81.5097,78.7467,81.153,121800.0],["2010-07-26",81.6008,83.1797,81.2744,83.1797,131000.0],["2010-07-27",83.4909,83.8249,81.6615,81.8134,71700.0],["2010-07-28",81.8968,82.5648,80.4773,80.5532,59000.0],["2010-07-29",81.9804,83.1569,80.1965,81.3579,120100.0],["2010-07-30",79.9005,82.3219,79.6803,81.3655,51400.0],["2010-08-02",83.377,84.3031,82.7394,84.1209,135000.0],["2010-08-03",84.1817,84.1968,82.0866,83.3543,106400.0],["2010-08-04",79.483,80.5988,78.4127,79.9916,208400.0],["2010-08-05",79.4754,82.8836,79.1414,81.9879,135600.0],["2010-08-06",80.6444,82.4282,80.0143,81.0695,80300.0],["2010-08-09",81.4869,83.2176,81.1454,82.9596,71500.0],["2010-08-10",81.4717,81.95,79.9536,80.9556,85600.0],["2010-08-11",79.1186,79.5437,76.2114,77.312,109900.0],["2010-08-12",75.3612,78.1394,75.1335,77.1602,71300.0],["2010-08-13",76.6212,77.0995,75.1562,75.8394,61400.0],["2010-08-16",75.2321,76.5074,74.974,75.9532,62600.0],["2010-08-17",77.2437,80.3104,77.2437,78.5872,102100.0],["2010-08-18",78.5873,79.0731,77.5246,78.0408,91900.0],["2010-08-19",77.5321,77.6764,73.9341,74.8906,157700.0],["2010-08-20",74.4199,74.7008,72.583,74.3137,79900.0],["2010-08-23",74.7691,75.3536,72.9777,73.5318,105000.0],["2010-08-24",72.34,73.6912,71.0344,72.2717,151500.0],["2010-08-25",71.6493,74.5414,70.7915,74.0935,117800.0],["2010-08-26",74.6401,77.1071,74.382,75.4978,145500.0],["2010-08-27",76.515,77.1298,75.012,77.0615,83600.0],["2010-08-30",76.3935,76.5833,74.7084,74.7311,129000.0],["2010-08-31",74.4123,76.8262,73.8658,76.31,117200.0],["2010-09-01",77.4259,79.2477,76.9704,79.1717,110200.0],["2010-09-02",79.316,79.316,77.646,78.686,89700.0],["2010-09-03",79.3995,81.8057,79.3995,80.6444,93500.0],["2010-09-07",80.4774,80.485,78.147,78.7239,69200.0],["2010-09-08",79.1262,80.5912,78.4734,80.1206,79900.0],["2010-09-09",81.7602,81.9804,79.2249,79.9992,52400.0],["2010-09-10",80.3939,81.3275,80.2193,80.7658,70600.0],["2010-09-13",81.7066,83.6948,81.4171,82.4988,91900.0],["2010-09-14",82.0494,82.2398,81.1581,81.539,70700.0],["2010-09-15",81.0667,81.699,79.4822,81.2876,76500.0],["2010-09-16",80.8229,82.7578,80.8229,82.1484,74800.0],["2010-09-17",82.6359,82.6359,81.1657,81.5085,224300.0],["2010-09-20",81.6304,84.548,81.1277,84.487,98000.0],["2010-09-21",84.1747,84.487,82.0798,82.5369,79300.0],["2010-09-22",81.798,83.291,81.1733,81.2571,55000.0],["2010-09-23",80.3202,82.6436,80.0612,80.6706,93100.0],["2010-09-24",82.1027,82.8492,81.4857,82.5521,58300.0],["2010-09-27",83.4891,84.548,83.0321,83.8472,81000.0],["2010-09-28",83.9309,87.1989,82.7197,86.8789,102900.0],["2010-09-29",86.0715,88.3492,85.7516,86.7419,111900.0],["2010-09-30",87.7626,88.3263,85.9572,86.5971,90500.0],["2010-10-01",87.8845,88.8138,86.8561,88.0216,103400.0],["2010-10-04",87.6483,88.7072,86.2239,87.7245,90800.0],["2010-10-05",88.7072,90.6649,88.2121,90.4212,61000.0],["2010-10-06",90.2764,91.0001,88.372,89.0347,66500.0],["2010-10-07",89.9869,90.0326,88.5472,89.2709,31700.0],["2010-10-08",89.05,91.5257,88.6767,90.6421,68500.0],["2010-10-11",90.4592,91.0229,89.8879,89.9793,33000.0],["2010-10-12",89.5908,90.124,87.9987,89.4613,39900.0],["2010-10-13",89.8955,91.998,89.8651,91.5105,73300.0],["2010-10-14",91.4647,92.0589,90.9391,91.6095,47400.0],["2010-10-15",92.2646,92.5388,89.4156,90.7792,75700.0],["2010-10-18",90.5735,92.9959,90.284,92.9045,69200.0],["2010-10-19",91.0534,92.577,89.3776,89.9946,70600.0],["2010-10-20",90.8173,93.6053,90.4821,92.8664,46900.0],["2010-10-21",93.5672,94.9689,91.5257,93.1025,72500.0],["2010-10-22",93.1864,93.1864,90.8097,91.061,46900.0],["2010-10-25",91.381,94.1614,91.381,93.2321,69300.0],["2010-10-26",92.257,93.8948,91.6248,92.5312,35200.0],["2010-10-27",91.4343,91.838,89.5832,91.5333,43400.0],["2010-10-28",90.246,90.246,88.1511,89.1262,128000.0],["2010-10-29",87.6941,90.9773,87.6941,90.284,85200.0],["2010-11-01",90.8477,91.4876,88.0444,89.0119,77500.0],["2010-11-02",90.5735,91.9294,89.4766,90.6649,124800.0],["2010-11-03",90.8477,91.1296,88.5853,90.0783,56900.0],["2010-11-04",91.6704,93.3158,90.9239,93.0645,74400.0],["2010-11-05",93.034,93.9862,92.7217,93.3235,53000.0],["2010-11-08",92.7217,94.2985,92.3255,93.4834,52100.0],["2010-11-09",93.5596,94.3976,92.1427,92.5236,55800.0],["2010-11-10",93.034,95.007,92.2646,94.1995,62100.0],["2010-11-11",92.7902,94.687,92.5769,94.2909,49400.0],["2010-11-12",93.2854,93.971,90.8858,91.48,54900.0],["2010-11-15",92.2799,93.8643,91.48,92.3408,54900.0],["2010-11-16",91.2058,91.3353,89.0804,90.9391,109100.0],["2010-11-17",91.0687,92.5693,91.0306,91.7009,50900.0],["2010-11-18",92.775,94.9765,92.775,94.0852,84200.0],["2010-11-19",93.4911,94.3671,92.6151,93.9862,56300.0],["2010-11-22",93.1787,95.3117,92.7522,95.106,48200.0],["2010-11-23",93.7957,94.7175,92.9806,94.2985,57500.0],["2010-11-24",95.6163,97.437,95.2278,97.437,46800.0],["2010-11-26",96.2944,98.0616,96.2944,97.1704,20600.0],["2010-11-29",96.4314,97.018,94.5651,96.0734,54500.0],["2010-11-30",94.7937,96.7743,94.7937,95.8297,76300.0],["2010-12-01",98.0616,98.1683,96.1039,97.1018,86000.0],["2010-12-02",97.0561,98.9529,97.0561,98.2901,57400.0],["2010-12-03",97.8255,100.0346,97.8255,99.6385,41200.0],["2010-12-06",99.6461,100.3697,98.4044,98.7929,79400.0],["2010-12-07",100.2479,100.2479,97.2541,97.7417,83800.0],["2010-12-08",97.7569,99.0291,96.1267,96.2486,85100.0],["2010-12-09",97.0485,97.3913,94.9079,95.9134,83300.0],["2010-12-10",96.2486,98.0311,96.1191,97.2694,62300.0],["2010-12-13",97.4834,98.179,95.0985,95.1138,45500.0],["2010-12-14",95.1138,95.8017,94.4258,95.1443,59200.0],["2010-12-15",94.8386,96.5356,94.1583,94.1583,69400.0],["2010-12-16",94.1965,96.1228,94.1965,96.0616,79100.0],["2010-12-17",96.0081,96.1457,94.3035,95.4119,98000.0],["2010-12-20",96.1151,96.4209,94.3876,94.6016,68900.0],["2010-12-21",94.6016,97.0477,94.6016,96.7725,33800.0],["2010-12-22",97.0935,97.5981,96.3062,96.7419,28800.0],["2010-12-23",96.6732,97.6669,96.2451,96.3597,18700.0],["2010-12-27",96.0999,97.6745,95.2896,96.7496,34700.0],["2010-12-28",97.3611,97.4681,96.0769,96.1457,25900.0],["2010-12-29",96.1916,96.6808,95.5495,95.6336,36100.0],["2010-12-30",95.3508,96.3598,95.0144,95.0221,27400.0],["2010-12-31",94.9839,95.8935,94.0207,94.3036,41800.0],["2011-01-03",95.1673,98.0796,94.6934,96.3139,98300.0],["2011-01-04",96.4591,96.6426,93.4551,94.6322,79300.0],["2011-01-05",94.8845,96.2069,94.5711,95.7253,48100.0],["2011-01-06",95.6183,95.9699,90.8332,91.5441,120400.0],["2011-01-07",92.1938,94.5558,92.0485,94.2194,102600.0],["2011-01-10",93.822,97.9956,93.2487,96.9866,120200.0],["2011-01-11",97.621,98.6911,96.4667,97.7815,63000.0],["2011-01-12",98.9893,99.6773,98.309,99.3715,60100.0],["2011-01-13",98.8899,99.3791,97.3535,98.4313,50300.0],["2011-01-14",98.0491,99.3027,98.0261,99.0581,55600.0],["2011-01-18",99.0734,99.7078,97.4911,99.7078,78100.0],["2011-01-19",99.3332,99.8225,96.3139,96.5356,53800.0],["2011-01-20",95.626,96.6426,94.2195,94.2271,84100.0],["2011-01-21",95.0068,96.0693,94.2576,94.5558,64000.0],["2011-01-24",94.2806,95.3507,93.8678,94.7851,87500.0],["2011-01-25",93.9596,97.2694,93.9596,97.1624,118900.0],["2011-01-26",97.7433,99.8377,97.1853,98.9281,64000.0],["2011-01-27",98.8517,99.8836,97.7127,98.7294,35400.0],["2011-01-28",98.9281,99.532,95.1979,95.1979,62800.0],["2011-01-31",96.9713,98.76,95.1291,96.9713,67300.0],["2011-02-01",97.7204,100.1359,97.1624,99.5549,73100.0],["2011-02-02",98.9816,101.5653,98.9663,99.9983,143700.0],["2011-02-03",100.2352,100.6862,97.6822,99.1727,59000.0],["2011-02-04",99.2186,101.8863,97.491,99.7154,78000.0],["2011-02-07",100.434,101.4889,99.5015,100.1359,48500.0],["2011-02-08",99.9371,100.7244,98.309,100.7244,51100.0],["2011-02-09",100.2505,100.9614,99.3868,99.9524,47400.0],["2011-02-10",99.4861,100.5945,98.7217,100.0136,63700.0],["2011-02-11",99.4327,101.122,99.2721,99.6773,44900.0],["2011-02-14",99.6237,103.1781,99.6237,102.6048,60200.0],["2011-02-15",102.6125,102.7195,100.3805,101.1143,41500.0],["2011-02-16",101.4812,103.1782,101.4812,103.0635,39600.0],["2011-02-17",103.1935,104.0267,102.3221,103.7668,43200.0],["2011-02-18",103.9349,103.9349,101.6723,102.9718,52500.0],["2011-02-22",101.099,102.9412,99.2645,99.4785,74300.0],["2011-02-23",99.3868,99.8225,94.7392,96.5126,87100.0],["2011-02-24",96.4897,97.7968,93.4092,95.5342,93900.0],["2011-02-25",95.259,97.5522,94.938,97.2082,66800.0],["2011-02-28",98.3472,99.211,96.826,97.9268,117500.0],["2011-03-01",98.6606,99.1269,93.7914,94.8845,113200.0],["2011-03-02",94.7163,95.9011,94.4258,95.0985,64800.0],["2011-03-03",96.3216,99.1116,95.7788,98.6071,59000.0],["2011-03-04",98.5383,99.3715,97.8427,99.2415,64300.0],["2011-03-07",99.4632,99.532,97.0401,98.4236,149400.0],["2011-03-08",98.3548,101.3665,97.8732,100.0365,76000.0],["2011-03-09",99.9601,100.6251,98.8594,100.1359,63500.0],["2011-03-10",98.4466,100.3575,97.621,99.4021,127300.0],["2011-03-11",99.2793,100.9513,95.9199,100.1767,58400.0],["2011-03-14",107.3788,114.972,106.8726,111.9807,482600.0],["2011-03-15",108.3529,110.7229,107.5475,109.2809,227600.0],["2011-03-16",108.6519,110.393,108.1687,108.928,178400.0],["2011-03-17",110.8302,111.1677,109.2502,109.6721,74600.0],["2011-03-18",110.3087,111.1294,109.2886,110.4467,152300.0],["2011-03-21",110.8839,114.4657,110.8762,114.3507,106500.0],["2011-03-22",111.1984,115.4782,111.1984,114.972,210100.0],["2011-03-23",114.205,115.3785,112.7477,114.5654,62800.0],["2011-03-24",115.3784,115.3784,113.8368,114.9336,38300.0],["2011-03-25",115.5779,118.8837,115.0487,118.132,138900.0],["2011-03-28",118.6688,120.7167,118.6688,119.8117,118600.0],["2011-03-29",119.7197,122.6573,119.6507,121.4071,102600.0],["2011-03-30",122.5882,123.4013,120.7475,122.1511,95000.0],["2011-03-31",122.1817,122.7953,121.2076,121.3534,103400.0],["2011-04-01",122.013,123.4396,120.8471,122.7646,114500.0],["2011-04-04",123.685,125.94,122.9487,124.5977,102900.0],["2011-04-05",124.4827,125.6255,123.3475,123.593,82300.0],["2011-04-06",124.5594,124.7358,120.8318,122.7416,100800.0],["2011-04-07",123.1174,124.4137,120.6937,122.0973,80300.0],["2011-04-08",123.3629,123.3629,119.9574,120.6784,120400.0],["2011-04-11",121.2767,121.5144,117.5951,119.2288,90700.0],["2011-04-12",118.1243,118.7072,116.6977,117.4264,110100.0],["2011-04-13",118.4695,119.1904,114.5885,116.9585,159800.0],["2011-04-14",116.0534,116.1455,114.5502,115.3555,125900.0],["2011-04-15",115.11,118.8146,115.11,117.8175,102400.0],["2011-04-18",115.1177,116.0918,114.3737,115.0257,82700.0],["2011-04-19",115.2865,116.8128,115.2865,115.8464,97600.0],["2011-04-20",118.4924,119.6046,115.969,119.6046,133000.0],["2011-04-21",124.2525,139.577,123.0791,137.6902,558400.0],["2011-04-25",137.8053,138.5417,132.981,134.4766,148300.0],["2011-04-26",135.6654,140.4591,135.3203,139.1092,187900.0],["2011-04-27",139.1015,140.4514,136.4477,139.7228,132100.0],["2011-04-28",139.4389,142.1541,138.9634,141.4868,105400.0],["2011-04-29",141.855,142.5606,140.8656,141.3718,83000.0],["2011-05-02",142.6067,146.3112,141.7323,143.1052,208000.0],["2011-05-03",143.4811,143.4811,140.1983,142.2002,168000.0],["2011-05-04",142.3919,142.8138,138.3345,139.3009,143000.0],["2011-05-05",138.1351,141.8397,136.5704,137.3604,125300.0],["2011-05-06",140.1369,140.1369,136.5781,137.3528,68900.0],["2011-05-09",137.79,139.6307,137.0843,138.2885,113000.0],["2011-05-10",138.672,141.088,138.672,140.321,56800.0],["2011-05-11",139.3316,139.6844,135.7958,136.3173,64800.0],["2011-05-12",135.604,138.6183,134.2234,137.3067,63000.0],["2011-05-13",137.1687,138.0584,133.7709,134.047,51800.0],["2011-05-16",133.8476,136.3403,131.7077,132.9272,62200.0],["2011-05-17",132.3597,133.4795,131.3779,132.3674,111900.0],["2011-05-18",133.4488,135.2819,131.6771,134.0394,98400.0],["2011-05-19",134.7373,135.1132,132.1372,133.6099,75800.0],["2011-05-20",132.5821,134.2235,131.5467,132.5744,67800.0],["2011-05-23",131.2705,131.3012,128.9159,129.1153,100200.0],["2011-05-24",129.7749,130.005,127.8421,128.0722,78800.0],["2011-05-25",127.5813,131.585,126.3234,130.5419,87700.0],["2011-05-26",129.959,132.3136,128.8852,131.7231,48800.0],["2011-05-27",132.8276,133.5255,131.6234,132.7815,41400.0],["2011-05-31",133.8937,134.791,132.4517,133.6252,134800.0],["2011-06-01",133.6252,133.6252,128.1336,128.2409,126400.0],["2011-06-02",128.7931,131.3396,127.3282,127.8651,58400.0],["2011-06-03",125.449,127.4739,124.6054,124.7664,64400.0],["2011-06-06",124.2602,126.7453,123.4626,123.4626,64800.0],["2011-06-07",124.7972,124.7972,122.1664,122.4425,76100.0],["2011-06-08",119.85,122.8873,119.85,120.617,96500.0],["2011-06-09",120.8088,123.6696,119.9037,122.2507,69200.0],["2011-06-10",121.43,122.5652,120.1185,121.0005,76800.0],["2011-06-13",121.2546,121.6549,118.7369,119.145,86600.0],["2011-06-14",120.7849,125.0118,120.7464,122.4557,84900.0],["2011-06-15",121.3393,123.2487,118.6908,118.8986,77100.0],["2011-06-16",119.1604,120.477,116.2809,119.0757,71000.0],["2011-06-17",120.3769,121.2315,118.7139,119.222,150300.0],["2011-06-20",118.8832,122.8868,118.4675,121.8551,80900.0],["2011-06-21",122.6251,124.9194,121.6627,124.5653,71400.0],["2011-06-22",123.5259,126.5593,123.5259,124.6576,69200.0],["2011-06-23",122.4865,127.6218,121.1853,127.2754,79600.0],["2011-06-24",127.5218,128.5073,126.082,126.3207,147800.0],["2011-06-27",125.9588,129.0539,124.0263,127.2369,84100.0],["2011-06-28",128.2763,129.7468,126.5363,129.5005,46400.0],["2011-06-29",130.4628,130.9787,128.5457,129.4773,25000.0],["2011-06-30",129.9008,132.3645,129.4542,131.4329,65900.0],["2011-07-01",131.841,136.3835,131.4868,134.4664,76700.0],["2011-07-05",134.2508,134.9745,131.6254,133.7504,73400.0],["2011-07-06",132.888,135.4827,131.5407,135.4827,50100.0],["2011-07-07",137.369,138.8857,135.9369,137.1226,49200.0],["2011-07-08",134.1277,138.1159,134.1277,137.1689,53200.0],["2011-07-11",135.6059,136.114,134.3278,134.9129,69100.0],["2011-07-12",134.4586,135.2285,132.657,133.3577,55300.0],["2011-07-13",134.5819,136.0447,132.4877,133.3115,45400.0],["2011-07-14",134.0584,135.0054,130.2242,132.5108,62100.0],["2011-07-15",132.8958,134.0969,129.7545,132.0181,81400.0],["2011-07-18",131.6716,132.0951,129.5236,130.6476,56200.0],["2011-07-19",132.2028,132.9728,130.3396,130.7708,81200.0],["2011-07-20",127.6911,130.0624,127.3292,129.1154,73600.0],["2011-07-21",129.562,134.1662,129.562,133.25,74900.0],["2011-07-22",133.5194,134.451,130.9787,131.6562,36900.0],["2011-07-25",129.7314,134.682,129.716,131.7178,58600.0],["2011-07-26",131.8025,133.2191,129.5466,130.1087,65500.0],["2011-07-27",129.6313,130.2626,126.4284,126.9751,122100.0],["2011-07-28",126.6825,128.23,125.1812,125.3813,41300.0],["2011-07-29",123.4104,127.4371,122.4172,126.2822,56300.0],["2011-08-01",126.9751,128.2685,124.2265,125.4044,99700.0],["2011-08-02",124.5575,125.697,121.0236,121.0621,71800.0],["2011-08-03",121.2084,125.4199,117.1433,120.8774,98300.0],["2011-08-04",123.1871,127.4139,114.6102,115.0721,251600.0],["2011-08-05",117.1586,118.3905,111.4227,114.7179,199200.0],["2011-08-08",110.291,114.7642,103.9468,103.9468,215000.0],["2011-08-09",106.911,115.28,105.8485,115.0336,223200.0],["2011-08-10",111.2457,115.3955,109.7828,110.0523,158800.0],["2011-08-11",111.5767,120.5694,110.8376,119.068,132700.0],["2011-08-12",120.3384,121.2854,118.1903,119.3375,46200.0],["2011-08-15",120.9466,123.4565,120.0766,122.0168,59500.0],["2011-08-16",120.323,121.9475,118.9833,119.8688,85600.0],["2011-08-17",120.4231,121.5626,116.766,117.5667,102700.0],["2011-08-18",114.0328,114.5332,110.1986,111.8847,158800.0],["2011-08-19",109.5441,115.4879,108.2045,111.238,156300.0],["2011-08-22",114.6487,115.3879,110.2756,111.8847,104900.0],["2011-08-23",111.646,117.7361,111.646,117.7207,137000.0],["2011-08-24",117.7823,120.9543,116.866,120.5232,109700.0],["2011-08-25",121.4778,122.5711,120.3384,120.4923,123000.0],["2011-08-26",119.3529,124.9117,117.9901,124.2881,95000.0],["2011-08-29",126.0357,129.4696,124.6499,129.4465,45600.0],["2011-08-30",128.5766,130.7169,127.0829,129.0847,77800.0],["2011-08-31",129.7545,132.0951,126.7673,129.1001,115600.0],["2011-09-01",128.8999,130.7631,124.7193,124.9271,101600.0],["2011-09-02",121.6473,125.3968,120.9544,122.0322,124300.0],["2011-09-06",117.4204,122.0245,117.4204,121.5934,99600.0],["2011-09-07",123.8338,127.3677,122.4172,126.7364,171400.0],["2011-09-08",125.62,127.0752,124.2803,125.2658,119000.0],["2011-09-09",123.6799,124.2573,121.3085,121.7551,138500.0],["2011-09-12",119.9765,123.0023,118.7216,123.0023,113000.0],["2011-09-13",123.5433,123.721,121.1785,123.0178,71800.0],["2011-09-14",123.0409,127.4151,122.5231,125.6994,85300.0],["2011-09-15",127.7938,130.8929,125.97,129.5559,138600.0],["2011-09-16",129.834,129.834,126.4414,128.3734,226800.0],["2011-09-19",125.7381,129.5867,124.3238,129.1231,79700.0],["2011-09-20",130.3442,130.3519,127.5697,127.9407,133900.0],["2011-09-21",127.6161,128.9608,122.1522,122.1677,88800.0],["2011-09-22",117.6853,121.6808,117.067,118.4581,150300.0],["2011-09-23",118.2418,121.5804,116.3793,119.6947,90500.0],["2011-09-26",120.7689,122.9869,117.438,122.5619,71500.0],["2011-09-27",125.4985,126.8664,122.384,123.4969,92900.0],["2011-09-28",123.7365,123.7365,118.0949,118.1181,131400.0],["2011-09-29",121.0471,121.0471,115.0732,120.3129,144600.0],["2011-09-30",118.0331,120.9621,117.1289,117.3684,98200.0],["2011-10-03",116.6343,120.2743,112.0978,112.121,139800.0],["2011-10-04",111.0236,117.0748,108.5506,116.4025,150400.0],["2011-10-05",117.2834,120.0888,114.2231,119.4319,65100.0],["2011-10-06",118.6282,123.837,116.8662,123.1956,84000.0],["2011-10-07",123.8601,125.4058,120.8461,121.9126,77200.0],["2011-10-10",124.9653,127.5156,124.4938,127.4847,71600.0],["2011-10-11",125.7845,129.494,125.7845,127.276,54600.0],["2011-10-12",127.9948,131.0629,127.4538,129.1926,67700.0],["2011-10-13",128.0797,128.358,126.4568,127.9947,51000.0],["2011-10-14",129.4785,129.9654,126.2249,129.4012,66600.0],["2011-10-17",128.103,128.8217,124.5866,124.8957,72400.0],["2011-10-18",125.0116,129.4476,123.0641,128.7907,57600.0],["2011-10-19",130.6996,134.0382,128.157,130.375,137000.0],["2011-10-20",130.375,132.8017,127.5851,132.709,94500.0],["2011-10-21",135.3829,136.233,133.8605,136.0862,66100.0],["2011-10-24",136.0321,141.2177,136.0321,141.0322,86600.0],["2011-10-25",139.108,141.3337,136.805,137.8946,63500.0],["2011-10-26",139.9503,141.2641,135.3752,140.9163,64500.0],["2011-10-27",146.8361,153.3124,144.5795,152.8487,134000.0],["2011-10-28",152.4237,154.5876,150.5998,153.1424,185900.0],["2011-10-31",153.181,156.9678,149.9815,150.0356,78100.0],["2011-11-01",143.8607,148.6445,141.9673,144.8731,142400.0],["2011-11-02",148.459,148.459,138.3505,144.4017,176700.0],["2011-11-03",146.8825,149.6724,143.258,148.0263,94500.0],["2011-11-04",146.1097,148.405,144.4636,147.949,45200.0],["2011-11-07",147.7945,147.9722,143.3507,147.9104,33500.0],["2011-11-08",148.7914,152.3927,146.4497,152.2072,57700.0],["2011-11-09",146.9521,147.9181,143.173,144.2318,77300.0],["2011-11-10",146.0866,147.4004,143.4358,145.5224,41000.0],["2011-11-11",147.4466,152.0681,146.9134,150.5688,41400.0],["2011-11-14",150.6076,151.1872,146.8362,148.1191,61200.0],["2011-11-15",147.6322,151.8518,146.1329,150.6462,68400.0],["2011-11-16",148.7682,151.048,146.0788,146.3802,74400.0],["2011-11-17",146.3725,146.3725,140.6536,142.2611,66800.0],["2011-11-18",142.3461,144.6955,141.8669,142.8948,38100.0],["2011-11-21",139.7649,141.5423,138.4974,140.244,43900.0],["2011-11-22",140.0507,141.2409,138.3351,138.8606,39900.0],["2011-11-23",137.1759,139.8035,134.9811,136.349,54500.0],["2011-11-25",135.7848,137.3227,134.5637,135.1588,29400.0],["2011-11-28",139.7416,140.9317,137.2918,139.2702,59600.0],["2011-11-29",139.4943,142.1992,139.4943,140.0044,48300.0],["2011-11-30",144.4636,152.9569,144.4636,152.9337,122300.0],["2011-12-01",151.8363,156.9523,150.6539,152.184,98400.0],["2011-12-02",154.7808,154.7808,149.4947,149.9429,37100.0],["2011-12-05",152.7328,156.11,151.8131,154.5489,140400.0],["2011-12-06",154.719,157.648,154.719,156.3264,53900.0],["2011-12-07",155.4995,156.2336,152.2536,154.8889,64500.0],["2011-12-08",153.521,153.521,148.9537,149.2551,95500.0],["2011-12-09",149.4715,155.8241,145.9474,154.3402,97200.0],["2011-12-12",151.4036,154.0698,150.7003,152.3078,54400.0],["2011-12-13",153.5877,154.9221,148.778,149.5537,50100.0],["2011-12-14",147.8936,149.1503,146.2567,146.6213,81400.0],["2011-12-15",148.7547,150.2675,146.4119,149.0883,56100.0],["2011-12-16",150.632,154.2627,146.8152,147.4126,164100.0],["2011-12-19",149.2822,151.8268,145.7447,146.3343,83300.0],["2011-12-20",149.8174,154.379,147.9013,153.3782,111100.0],["2011-12-21",153.4636,155.7366,151.082,155.2246,51200.0],["2011-12-22",156.7839,158.9638,155.7521,155.9383,43100.0],["2011-12-23",156.2642,158.9716,156.2642,158.0329,32900.0],["2011-12-27",157.4511,157.5442,154.5264,154.5264,70300.0],["2011-12-28",154.4644,155.822,150.8415,151.7492,53000.0],["2011-12-29",151.9509,156.2331,151.9509,155.8918,66500.0],["2011-12-30",155.1083,156.8693,153.1145,153.6886,44800.0],["2012-01-03",156.8459,158.5837,153.8282,155.9771,80700.0],["2012-01-04",154.6738,157.0012,154.2006,155.5427,44200.0],["2012-01-05",154.1773,156.1711,152.8585,154.9453,42200.0],["2012-01-06",154.4566,155.7755,152.2612,154.3092,35000.0],["2012-01-09",154.7127,155.7289,152.9361,154.8911,52300.0],["2012-01-10",157.0245,159.2432,156.4969,157.6839,37900.0],["2012-01-11",157.6916,162.2454,157.6916,161.2524,46300.0],["2012-01-12",162.3695,164.3012,160.9266,163.5487,35600.0],["2012-01-13",160.6706,164.2702,159.2277,162.7419,66100.0],["2012-01-17",164.0995,166.0079,162.7651,163.1841,34900.0],["2012-01-18",162.8039,164.115,160.6085,162.6488,65200.0],["2012-01-19",162.7574,166.0622,160.9731,165.3097,43500.0],["2012-01-20",165.7441,167.831,164.1926,165.5192,38400.0],["2012-01-23",166.2018,167.6913,164.7511,167.2569,68200.0],["2012-01-24",167.2181,169.1653,166.0777,166.7061,65200.0],["2012-01-25",167.1095,167.4896,165.2554,167.4275,51200.0],["2012-01-26",168.4206,170.0032,167.2104,167.8698,45100.0],["2012-01-27",167.6913,170.3832,167.668,169.5842,45700.0],["2012-01-30",167.2956,169.6385,167.1327,168.0559,55100.0],["2012-01-31",169.2817,169.9643,166.6363,167.7146,123700.0],["2012-02-01",167.575,171.3297,167.575,170.8953,156700.0],["2012-02-02",160.5619,160.5619,146.2101,148.2271,457000.0],["2012-02-03",151.0432,154.9609,146.6213,148.6616,163200.0],["2012-02-06",148.6616,150.9346,148.2504,149.096,105300.0],["2012-02-07",149.1348,152.6956,148.5064,151.8965,84100.0],["2012-02-08",152.4396,154.7281,151.1208,153.6421,128800.0],["2012-02-09",154.6118,155.5427,151.4544,151.6406,126100.0],["2012-02-10",150.6087,152.0905,147.6608,150.089,97600.0],["2012-02-13",151.5397,152.7267,149.8175,151.7725,66100.0],["2012-02-14",151.1519,151.6173,144.7207,146.4119,187600.0],["2012-02-15",146.2256,146.6213,143.7975,145.3413,101100.0],["2012-02-16",145.7601,149.0882,144.5732,146.7221,114500.0],["2012-02-17",147.2963,147.3428,144.0225,145.9619,71600.0],["2012-02-21",145.83,146.3731,143.7354,144.2863,108400.0],["2012-02-22",143.9992,144.3173,140.0815,142.6416,160200.0],["2012-02-23",143.0838,143.3243,141.4779,142.564,104200.0],["2012-02-24",142.8045,143.8595,142.3545,143.3631,113100.0],["2012-02-27",142.4166,144.2397,141.2995,142.8045,95700.0],["2012-02-28",142.7036,143.9448,141.1986,142.4941,67100.0],["2012-02-29",143.2079,143.6345,140.0582,141.5244,113600.0],["2012-03-01",142.6881,146.2179,142.1916,143.8363,109000.0],["2012-03-02",143.8363,143.8363,139.1196,139.6859,74900.0],["2012-03-05",139.7867,139.9186,136.5595,138.6386,73000.0],["2012-03-06",136.4121,137.4749,133.821,134.5658,93300.0],["2012-03-07",134.7908,137.8241,134.7908,137.4905,66100.0],["2012-03-08",139.0498,139.7014,136.769,138.5921,58500.0],["2012-03-09",139.0731,141.6952,137.4284,139.236,53400.0],["2012-03-12",138.8713,139.9807,136.3811,138.4214,74500.0],["2012-03-13",139.7535,140.9766,138.3357,140.7273,76200.0],["2012-03-14",140.1119,141.2338,138.3746,140.1509,56100.0],["2012-03-15",140.517,145.0978,140.3534,144.6615,128300.0],["2012-03-16",144.7472,145.09,142.7528,143.5319,98100.0],["2012-03-19",143.0099,146.6948,142.9788,145.8457,75600.0],["2012-03-20",144.459,146.1418,143.7345,145.5263,51500.0],["2012-03-21",145.4796,145.5653,143.2748,144.5992,51900.0],["2012-03-22",142.5737,144.124,140.5326,141.7479,49500.0],["2012-03-23",141.8959,145.5029,140.9845,145.2848,50400.0],["2012-03-26",146.4612,148.6347,146.2275,147.1857,57000.0],["2012-03-27",147.1857,148.9385,145.9158,146.9208,32500.0],["2012-03-28",146.7649,148.1828,144.755,147.5284,71100.0],["2012-03-29",146.2118,147.7466,144.085,146.43,73800.0],["2012-03-30",147.6142,147.6999,145.8458,145.9938,47800.0],["2012-04-02",145.5419,150.9174,145.0979,150.3331,104600.0],["2012-04-03",150.3408,151.2367,148.8372,150.2473,65700.0],["2012-04-04",148.0427,149.2424,147.287,148.7049,50200.0],["2012-04-05",148.0192,149.9824,147.5985,147.7388,26700.0],["2012-04-09",145.2147,146.9675,143.6644,145.0744,58700.0],["2012-04-10",144.9887,145.1679,141.2259,141.4207,74000.0],["2012-04-11",142.971,144.0461,141.6154,143.3371,38900.0],["2012-04-12",143.1268,147.1779,143.1268,146.5157,42100.0],["2012-04-13",145.5029,146.2352,143.1112,143.1424,35900.0],["2012-04-16",144.0539,145.4484,141.8959,143.8513,46900.0],["2012-04-17",144.7083,150.3097,144.3499,149.032,60400.0],["2012-04-18",148.2841,150.4966,147.5908,149.0398,66400.0],["2012-04-19",148.9697,150.4733,146.7027,147.9492,49400.0],["2012-04-20",149.7098,151.9145,149.6709,150.6369,45400.0],["2012-04-23",148.4945,149.6942,146.2274,148.549,60800.0],["2012-04-24",148.8606,150.52,148.5256,149.9591,56400.0],["2012-04-25",151.6808,153.3402,149.7098,153.013,75600.0],["2012-04-26",155.8253,182.7804,155.8253,178.0749,389100.0],["2012-04-27",175.3873,180.0693,171.5621,175.0756,194700.0],["2012-04-30",174.2187,174.7406,171.1648,173.8992,91000.0],["2012-05-01",173.9226,175.3405,171.1414,171.3206,124900.0],["2012-05-02",170.3157,173.1903,169.1003,172.5359,73000.0],["2012-05-03",172.2633,173.5565,170.6506,170.9077,39000.0],["2012-05-04",170.3546,170.3546,165.1583,165.4933,74600.0],["2012-05-07",165.5712,170.2455,165.3064,168.2122,93000.0],["2012-05-08",166.5372,167.4331,163.2029,166.436,65800.0],["2012-05-09",163.9118,167.1761,162.938,166.5606,52000.0],["2012-05-10",168.4382,169.2484,166.4126,167.9863,73400.0],["2012-05-11",166.4126,169.4587,166.3814,168.3914,38000.0],["2012-05-14",166.1944,168.2355,164.4494,166.1165,63000.0],["2012-05-15",166.4203,169.4508,165.3842,165.7737,45000.0],["2012-05-16",166.5917,168.4069,163.3353,163.3743,29100.0],["2012-05-17",164.6675,164.6675,156.4642,157.5081,73500.0],["2012-05-18",156.9783,159.1518,155.6929,156.246,44200.0],["2012-05-21",156.8926,162.6264,155.8097,161.9409,69400.0],["2012-05-22",161.9097,162.2369,159.705,161.0138,45000.0],["2012-05-23",158.7468,165.9842,158.591,165.8595,55000.0],["2012-05-24",165.4933,169.521,164.1533,167.8149,51100.0],["2012-05-25",168.368,168.368,163.5613,165.431,28800.0],["2012-05-29",167.0436,170.8843,166.0153,169.6612,47400.0],["2012-05-30",168.5783,170.2221,166.6541,167.9785,61300.0],["2012-05-31",167.7993,167.7993,160.8969,162.6732,107500.0],["2012-06-01",158.848,160.8424,157.0874,157.734,55500.0],["2012-06-04",158.4429,159.1051,153.8932,156.729,62600.0],["2012-06-05",155.1865,159.5414,154.2595,159.5414,53800.0],["2012-06-06",160.8579,163.3275,159.7673,162.7744,65100.0],["2012-06-07",166.0231,167.2618,162.9614,163.9274,53400.0],["2012-06-08",163.2184,167.215,161.6448,165.4465,37900.0],["2012-06-11",167.6435,169.8092,160.2035,160.2113,72200.0],["2012-06-12",161.489,165.8127,160.4451,164.9246,112800.0],["2012-06-13",164.6822,166.5742,161.3595,161.899,88600.0],["2012-06-14",162.2743,162.2743,154.8157,156.6999,117000.0],["2012-06-15",157.7084,160.8044,154.2371,159.5769,107100.0],["2012-06-18",158.7248,161.9537,158.0837,159.5144,66800.0],["2012-06-19",160.0539,168.2786,159.5848,165.855,90800.0],["2012-06-20",165.5344,167.1527,162.7824,164.1896,67500.0],["2012-06-21",164.6353,166.113,158.6701,159.0063,132300.0],["2012-06-22",160.1242,161.5081,156.051,159.2564,834000.0],["2012-06-25",157.8178,161.1093,156.3089,160.9217,100800.0],["2012-06-26",160.7106,162.2664,159.788,161.4768,52600.0],["2012-06-27",162.2273,163.7128,160.3275,163.2202,59900.0],["2012-06-28",160.8592,164.6119,159.5067,164.5572,56400.0],["2012-06-29",168.0909,169.6545,165.2138,169.3418,100100.0],["2012-07-02",170.4364,175.4869,168.5835,175.3853,145100.0],["2012-07-03",176.605,178.755,175.2915,176.2531,55400.0],["2012-07-05",175.5182,177.0115,174.0641,175.4792,108200.0],["2012-07-06",173.1493,175.7762,173.1337,174.8224,50400.0],["2012-07-09",174.025,175.7137,172.7819,175.526,44600.0],["2012-07-10",176.5658,178.9582,171.7967,174.4158,44200.0],["2012-07-11",174.3533,175.1195,171.7108,174.971,76000.0],["2012-07-12",173.7279,175.0961,170.3348,173.9468,34700.0],["2012-07-13",174.9709,179.2866,174.666,178.9582,42700.0],["2012-07-16",178.8332,179.7871,175.9014,177.5745,34500.0],["2012-07-17",178.497,179.8886,174.8537,179.2788,32300.0],["2012-07-18",179.3491,186.018,176.4173,184.0244,86100.0],["2012-07-19",184.4935,186.5732,182.6953,182.797,64700.0],["2012-07-20",181.2646,182.7188,179.5837,181.335,28300.0],["2012-07-23",174.4472,182.2653,174.4472,180.5453,61400.0],["2012-07-24",181.0691,181.0691,176.5893,177.6995,33500.0],["2012-07-25",178.7003,181.1395,176.1359,178.0983,49000.0],["2012-07-26",181.0534,181.7102,178.3562,180.7954,54700.0],["2012-07-27",181.4288,183.6101,178.4891,179.8182,140800.0],["2012-07-30",179.9511,181.9604,179.013,181.4131,168500.0],["2012-07-31",178.1373,182.1793,172.9617,179.7244,107700.0],["2012-08-01",179.8183,184.5014,178.3328,183.1957,120100.0],["2012-08-02",183.2583,188.989,181.6634,187.9101,293200.0],["2012-08-03",192.1788,193.289,186.9406,188.3244,88900.0],["2012-08-06",188.817,189.4659,187.0814,187.1205,29400.0],["2012-08-07",189.1453,190.7715,187.8632,190.5761,63600.0],["2012-08-08",190.0678,194.2818,188.9108,192.6947,59800.0],["2012-08-09",191.8738,193.6407,190.0913,192.5071,37400.0],["2012-08-10",191.3501,191.3501,188.8091,190.4666,36900.0],["2012-08-13",190.7637,190.9513,186.9718,190.6542,44400.0],["2012-08-14",191.2093,192.8511,189.1375,190.2555,53800.0],["2012-08-15",189.5284,192.3977,188.7935,191.8348,43500.0],["2012-08-16",192.3429,195.2669,191.0217,192.726,37400.0],["2012-08-17",193.0623,195.2748,193.0623,194.1803,54300.0],["2012-08-20",193.2968,195.2279,192.773,194.3991,63300.0],["2012-08-21",195.4546,195.4546,191.9052,192.5228,43300.0],["2012-08-22",191.5767,193.1873,191.35,192.5775,40500.0],["2012-08-23",192.7808,192.7808,190.0914,191.5534,41500.0],["2012-08-24",190.6699,193.4688,190.6699,192.8512,27000.0],["2012-08-27",193.8206,193.8206,191.5689,192.4524,22700.0],["2012-08-28",191.7097,195.8142,191.1389,192.2648,37100.0],["2012-08-29",192.3195,193.1091,191.2328,191.952,23000.0],["2012-08-30",190.0757,191.3031,188.9029,190.0053,27700.0],["2012-08-31",191.5611,193.0231,189.3642,192.4211,40500.0],["2012-09-04",192.7964,193.0544,189.9115,193.0544,78100.0],["2012-09-05",193.9926,200.1612,192.1476,198.9025,64200.0],["2012-09-06",200.599,203.4839,200.2394,202.8506,50500.0],["2012-09-07",202.4597,203.5151,201.498,202.4519,61600.0],["2012-09-10",202.2017,203.7888,200.9742,202.0297,55800.0],["2012-09-11",202.233,202.5535,198.9259,199.1526,49100.0],["2012-09-12",199.3481,200.2159,195.9863,198.3317,44900.0],["2012-09-13",198.1513,202.0642,196.0342,200.3548,47600.0],["2012-09-14",201.8603,203.5305,196.9124,199.649,54600.0],["2012-09-17",198.5904,199.0923,195.6421,195.893,44700.0],["2012-09-18",195.9793,195.9871,194.4345,194.8109,54700.0],["2012-09-19",194.513,195.6108,193.3681,194.7639,67600.0],["2012-09-20",193.0937,196.2616,191.6901,195.8617,66000.0],["2012-09-21",197.6417,200.2607,196.9987,198.0023,139500.0],["2012-09-24",197.7593,198.0024,194.7247,194.8737,45100.0],["2012-09-25",196.2929,196.2929,189.8395,189.8395,54200.0],["2012-09-26",190.3962,190.3962,185.7071,188.1144,44000.0],["2012-09-27",188.4359,191.4,187.3068,191.3921,54800.0],["2012-09-28",190.5139,193.6739,189.518,193.274,85900.0],["2012-10-01",194.7953,194.7953,187.4165,189.3063,71800.0],["2012-10-02",190.5139,190.5374,188.8123,189.7376,40800.0],["2012-10-03",190.5138,192.5134,188.875,190.0826,57500.0],["2012-10-04",190.9295,191.8783,188.2948,190.4825,49000.0],["2012-10-05",191.9018,191.9018,188.9456,189.0475,43300.0],["2012-10-08",188.6711,189.2122,186.3266,187.8948,35500.0],["2012-10-09",187.7772,188.2791,184.6799,187.1185,37600.0],["2012-10-10",188.0203,188.0203,184.9779,186.1855,41300.0],["2012-10-11",187.2205,188.8672,184.6956,184.6956,27500.0],["2012-10-12",184.6642,185.5267,182.2412,182.8215,46500.0],["2012-10-15",183.5821,187.6518,182.845,184.8759,56800.0],["2012-10-16",185.1111,190.6863,185.0249,190.0826,81000.0],["2012-10-17",190.0276,193.9326,188.9534,191.7449,58200.0],["2012-10-18",192.2703,193.8072,191.9488,192.7486,35600.0],["2012-10-19",191.6743,191.6743,185.8796,187.2361,25500.0],["2012-10-22",186.1854,188.3575,184.5544,188.3575,29400.0],["2012-10-23",185.072,188.5692,184.28,186.7343,28800.0],["2012-10-24",188.0517,189.4475,186.8284,187.2911,42000.0],["2012-10-25",190.9373,193.1642,186.6245,187.9889,45800.0],["2012-10-26",200.8095,222.2871,200.8095,214.3987,370500.0],["2012-10-31",213.3558,217.5901,210.5408,212.7442,119200.0],["2012-11-01",212.9637,220.068,212.901,217.5431,119600.0],["2012-11-02",217.9586,217.9586,213.6772,215.0103,104800.0],["2012-11-05",198.1514,199.0845,192.8114,196.7164,135400.0],["2012-11-06",197.0927,200.9742,196.2067,199.7274,89600.0],["2012-11-07",197.085,198.6846,195.7598,197.6103,49500.0],["2012-11-08",196.9516,199.8137,196.0342,197.6966,69100.0],["2012-11-09",196.3714,197.477,193.3289,194.2385,67600.0],["2012-11-12",194.9756,197.524,192.7016,193.3995,23700.0],["2012-11-13",192.4821,196.9124,192.4821,194.6698,58600.0],["2012-11-14",194.3483,194.3483,189.7533,190.2629,43400.0],["2012-11-15",190.5453,191.8313,187.1029,189.126,43300.0],["2012-11-16",189.5023,191.2509,187.5263,189.9571,32700.0],["2012-11-19",191.5018,197.7749,191.5018,197.7749,75400.0],["2012-11-20",197.6417,198.5199,194.7717,197.5868,43100.0],["2012-11-21",197.7906,199.0061,194.7404,196.3008,75800.0],["2012-11-23",197.6024,199.3903,196.8261,199.1786,30400.0],["2012-11-26",199.3824,200.8958,198.018,200.5978,20500.0],["2012-11-27",201.1076,210.2035,195.2501,206.8161,159200.0],["2012-11-28",206.8239,212.501,205.3889,212.1482,119200.0],["2012-11-29",212.1482,212.1482,207.1611,209.4743,71400.0],["2012-11-30",209.3645,209.3645,206.6828,208.0707,61500.0],["2012-12-03",210.1487,210.1487,207.0121,207.6237,82100.0],["2012-12-04",208.1413,210.4309,207.067,210.4309,77500.0],["2012-12-05",212.153,213.7571,210.5803,213.0966,84300.0],["2012-12-06",211.9171,217.7596,210.9814,214.5828,67800.0],["2012-12-07",216.0611,218.1764,213.6156,216.3993,42600.0],["2012-12-10",216.3914,217.6731,215.0467,216.242,69100.0],["2012-12-11",218.137,220.669,214.0402,215.8488,108000.0],["2012-12-12",217.6259,217.6259,212.7978,213.3796,74100.0],["2012-12-13",212.9472,214.3076,208.1427,210.368,92200.0],["2012-12-14",210.3837,211.862,208.4651,210.7376,91900.0],["2012-12-17",210.9499,210.9499,208.0562,210.2736,80600.0],["2012-12-18",212.0587,212.0587,208.8662,209.8412,106600.0],["2012-12-19",209.9041,211.1701,206.4678,206.4678,96500.0],["2012-12-20",206.1847,208.3707,204.7221,207.4114,82900.0],["2012-12-21",204.8165,208.4572,204.8165,207.1283,146300.0],["2012-12-24",207.9776,208.6695,206.6487,207.9225,20300.0],["2012-12-26",208.009,208.9998,205.9802,206.6093,43500.0],["2012-12-27",206.7823,207.7337,204.6199,207.144,44000.0],["2012-12-28",206.3734,207.49,205.0917,205.5556,30400.0],["2012-12-31",205.5871,207.8517,205.1939,206.1768,67300.0],["2013-01-02",210.9578,214.0952,210.1164,214.0952,124100.0],["2013-01-03",214.4334,215.5579,211.2566,211.7206,92300.0],["2013-01-04",212.1923,214.2761,211.8149,213.2539,76800.0],["2013-01-07",212.5068,214.7636,210.022,213.6155,36200.0],["2013-01-08",213.5527,214.6221,211.524,212.4361,43600.0],["2013-01-09",213.2068,214.8266,212.6956,213.4898,19000.0],["2013-01-10",215.4085,216.8789,213.2146,215.1883,76700.0],["2013-01-11",215.6049,216.7058,212.5461,216.179,25000.0],["2013-01-14",216.5565,216.9732,213.3561,214.2211,46300.0],["2013-01-15",212.7663,219.4816,211.6576,218.5695,82600.0],["2013-01-16",219.1906,219.1906,215.1331,216.7373,41400.0],["2013-01-17",217.7596,222.2732,217.7596,221.4318,44200.0],["2013-01-18",221.8485,223.8458,220.441,222.6899,32300.0],["2013-01-22",222.9966,226.6531,222.8865,226.5902,36400.0],["2013-01-23",226.936,228.9019,222.9021,222.9336,72200.0],["2013-01-24",222.8157,227.3843,222.1395,224.121,53500.0],["2013-01-25",226.024,226.7002,224.1289,225.3163,57000.0],["2013-01-28",225.9768,225.9768,216.2499,219.0649,120200.0],["2013-01-29",212.2316,212.8449,195.4355,204.8636,287300.0],["2013-01-30",204.8951,207.5686,200.5231,201.624,109500.0],["2013-01-31",201.8992,203.8571,197.9911,200.641,53600.0],["2013-02-01",203.0629,204.4154,201.3645,203.3539,81100.0],["2013-02-04",202.8271,203.6606,200.6411,202.4339,93900.0],["2013-02-05",203.3618,204.5885,202.0329,203.1023,92600.0],["2013-02-06",202.8035,202.8035,201.3252,201.9149,60800.0],["2013-02-07",201.5611,202.0329,197.9282,199.7289,33900.0],["2013-02-08",200.531,201.6082,199.7053,201.1443,29500.0],["2013-02-11",200.7669,201.6476,197.2677,197.5272,80600.0],["2013-02-12",197.6058,200.0827,196.9374,199.5323,75900.0],["2013-02-13",199.4222,199.7997,193.045,194.9794,129300.0],["2013-02-14",194.2246,194.8615,192.1723,194.602,68800.0],["2013-02-15",193.7527,195.8758,193.4539,193.7449,27100.0],["2013-02-19",193.5876,196.1589,193.5876,195.8837,68000.0],["2013-02-20",195.9781,198.227,193.6977,193.9493,75300.0],["2013-02-21",193.4225,194.775,191.1028,193.0608,66800.0],["2013-02-22",193.6584,198.7853,193.6584,197.8181,53100.0],["2013-02-25",197.6137,197.6137,190.0177,190.0177,54300.0],["2013-02-26",190.576,193.627,187.1476,191.6926,71200.0],["2013-02-27",191.0557,199.3358,191.0557,196.4814,53500.0],["2013-02-28",196.5993,200.7119,196.5993,197.8968,45600.0],["2013-03-01",197.3148,200.1849,195.404,198.5179,57900.0],["2013-03-04",198.1248,200.7354,197.3778,199.548,38000.0],["2013-03-05",200.185,203.3147,200.185,201.3488,47500.0],["2013-03-06",201.5138,203.1573,200.7904,201.1836,36000.0],["2013-03-07",201.5218,204.7379,201.0814,203.983,55900.0],["2013-03-08",206.1454,206.1454,203.2674,204.9502,25000.0],["2013-03-11",203.9358,205.4535,202.9136,204.3054,30900.0],["2013-03-12",204.3919,205.9174,202.9686,205.3827,27000.0],["2013-03-13",206.5742,206.5742,204.8067,206.0219,26600.0],["2013-03-14",206.7398,210.0933,206.0612,208.4126,27600.0],["2013-03-15",208.2627,210.4326,206.7399,207.3948,44500.0],["2013-03-18",205.2643,208.9018,204.2701,206.6609,34600.0],["2013-03-19",207.592,208.6651,204.6094,206.4636,42800.0],["2013-03-20",207.7262,208.1917,205.8561,207.7183,25000.0],["2013-03-21",207.087,209.4778,206.5583,207.3789,22200.0],["2013-03-22",208.1049,209.32,206.8661,208.2943,20500.0],["2013-03-25",208.4521,208.6179,205.3433,206.5821,22300.0],["2013-03-26",207.4973,208.3732,204.2701,206.8109,28200.0],["2013-03-27",206.4953,209.3201,204.7593,206.9371,46600.0],["2013-03-28",208.2075,208.3653,204.7672,205.4379,60300.0],["2013-04-01",205.9429,208.6336,205.1538,208.2075,37200.0],["2013-04-02",208.3653,209.683,206.6136,206.9292,31500.0],["2013-04-03",207.5841,208.4126,204.925,205.1696,68800.0],["2013-04-04",207.3237,208.1917,206.1559,207.3237,25700.0],["2013-04-05",204.7672,209.9354,204.7672,207.4184,43300.0],["2013-04-08",208.3101,209.0991,206.4163,208.7914,21200.0],["2013-04-09",208.6494,209.0518,207.6552,207.7262,19800.0],["2013-04-10",208.1049,217.1316,208.1049,214.3778,54100.0],["2013-04-11",214.4804,217.0527,213.9517,215.5456,25700.0],["2013-04-12",214.6541,216.6267,214.1649,215.2696,22000.0],["2013-04-15",214.2831,214.2831,205.7061,206.2269,82800.0],["2013-04-16",206.7004,208.0733,204.6646,205.8955,78500.0],["2013-04-17",204.8776,206.3373,203.0786,204.2385,90900.0],["2013-04-18",204.4279,205.1065,201.6031,202.692,40300.0],["2013-04-19",203.5283,204.5225,201.5636,203.1811,45900.0],["2013-04-22",203.0234,206.1086,202.5736,206.006,49000.0],["2013-04-23",206.7398,209.8408,206.7398,209.5804,43100.0],["2013-04-24",209.683,216.674,209.683,214.6698,67700.0],["2013-04-25",213.3284,213.5415,205.4379,208.0102,120400.0],["2013-04-26",207.6157,210.0854,207.521,208.5941,54100.0],["2013-04-29",208.4205,210.1801,207.4815,209.2332,40300.0],["2013-04-30",209.2412,213.0918,207.9787,212.0187,64300.0],["2013-05-01",210.6219,210.6219,206.4794,206.5347,33600.0],["2013-05-02",207.521,211.3006,207.4421,210.8903,26800.0],["2013-05-03",213.2259,217.3447,211.6793,216.098,42100.0],["2013-05-06",216.603,216.603,213.2417,214.2359,37500.0],["2013-05-07",214.5199,218.6703,213.8571,216.7845,43600.0],["2013-05-08",215.8217,220.3746,215.4272,219.0016,64900.0],["2013-05-09",218.8755,219.3015,211.9318,213.7624,57100.0],["2013-05-10",213.8413,215.1433,212.2632,213.1628,20400.0],["2013-05-13",212.3026,214.6224,212.0975,212.7208,30000.0],["2013-05-14",212.7208,214.2989,212.2789,214.22,34000.0],["2013-05-15",213.2495,221.3215,212.4762,221.2268,57800.0],["2013-05-16",221.2189,221.7318,216.5793,216.9738,42100.0],["2013-05-17",217.3289,218.8202,216.24,218.1259,33500.0],["2013-05-20",218.0865,219.0333,215.8614,217.2106,45300.0],["2013-05-21",217.4867,220.6666,216.3978,218.9938,21400.0],["2013-05-22",220.0195,220.8085,214.9775,216.2478,33400.0],["2013-05-23",216.2322,220.8955,211.127,214.0544,41000.0],["2013-05-24",212.8866,215.4194,212.1054,214.8119,14500.0],["2013-05-28",216.5793,219.2305,215.5298,219.0253,31000.0],["2013-05-29",216.8082,216.8082,214.1333,214.662,25500.0],["2013-05-30",214.6619,218.0865,213.4073,216.9897,41500.0],["2013-05-31",215.5142,220.1459,215.5142,216.39,41800.0],["2013-06-03",216.0112,218.694,215.8061,218.0865,61400.0],["2013-06-04",218.0627,220.1852,216.5083,218.828,26800.0],["2013-06-05",216.4452,217.6682,215.7824,215.8692,27200.0],["2013-06-06",215.4115,219.2621,215.4115,218.8754,36300.0],["2013-06-07",220.2247,220.2247,217.542,220.0038,51500.0],["2013-06-10",219.7828,221.5108,218.6466,220.9348,33000.0],["2013-06-11",218.047,220.8166,217.5421,218.986,18000.0],["2013-06-12",220.9349,221.7161,218.4652,218.6388,23200.0],["2013-06-13",219.0108,221.9398,219.0108,220.3328,41300.0],["2013-06-14",219.9449,220.5386,217.8075,218.995,14400.0],["2013-06-17",220.3407,220.3407,216.6122,218.3221,61800.0],["2013-06-18",219.3591,219.8341,217.293,217.8551,69300.0],["2013-06-19",218.0925,219.5887,215.5672,215.5831,35600.0],["2013-06-20",212.8123,215.7018,212.2266,213.7306,42600.0],["2013-06-21",214.3244,216.7389,210.6117,212.3453,92900.0],["2013-06-24",210.9837,210.9837,206.0361,206.4873,53500.0],["2013-06-25",206.8515,211.3717,206.3211,210.4059,56500.0],["2013-06-26",211.712,217.0871,210.8887,212.939,40800.0],["2013-06-27",214.9102,216.7072,212.2028,214.5777,23400.0],["2013-06-28",214.4115,214.4115,207.6115,207.849,95800.0],["2013-07-01",208.6563,214.2373,208.6563,212.5274,28600.0],["2013-07-02",212.1079,212.1079,208.4269,209.6855,18500.0],["2013-07-03",208.9889,212.1554,208.2131,210.5642,20800.0],["2013-07-05",212.8678,215.6306,209.7013,215.5752,23800.0],["2013-07-08",216.6518,218.6546,214.3403,215.9077,37900.0],["2013-07-09",215.4881,219.5571,213.7228,218.7971,32300.0],["2013-07-10",219.185,219.5095,215.0844,217.95,36100.0],["2013-07-11",217.6968,221.7341,217.6968,220.0954,30900.0],["2013-07-12",220.8316,220.8316,215.7018,219.1296,22300.0],["2013-07-15",219.9292,220.0717,215.9948,217.0397,47900.0],["2013-07-16",216.2322,218.6545,216.1768,218.0292,28400.0],["2013-07-17",218.0292,221.4728,218.0292,221.4728,36600.0],["2013-07-18",221.6549,223.7527,220.5624,222.0982,49200.0],["2013-07-19",220.5782,221.9398,217.2771,217.6967,37900.0],["2013-07-22",218.3062,220.0795,216.8892,219.7945,23900.0],["2013-07-23",219.9687,222.2011,218.5279,220.7049,19900.0],["2013-07-24",221.7577,222.4781,217.6888,219.0504,34500.0],["2013-07-25",218.7971,220.4436,217.483,219.0662,24400.0],["2013-07-26",218.7099,220.127,215.5751,215.8047,32100.0],["2013-07-29",215.5752,216.5014,212.7808,214.9815,86400.0],["2013-07-30",216.723,217.1663,212.7015,215.7018,44100.0],["2013-07-31",213.7307,218.4883,206.0123,215.7652,106400.0],["2013-08-01",218.0925,224.1801,216.6992,222.4543,84000.0],["2013-08-02",222.304,223.903,220.602,222.8739,23200.0],["2013-08-05",222.8027,222.8027,217.958,219.8342,22000.0],["2013-08-06",219.6678,219.6678,214.7677,215.7572,40500.0],["2013-08-07",215.4802,217.2059,213.0103,216.7626,37000.0],["2013-08-08",218.6783,220.2853,215.5989,217.9105,33800.0],["2013-08-09",216.9842,218.2983,214.1423,216.0738,48500.0],["2013-08-12",215.2981,218.8683,215.2981,217.5938,21800.0],["2013-08-13",217.5383,220.0953,215.3851,219.4462,24800.0],["2013-08-14",219.6045,221.0928,217.76,218.9237,22800.0],["2013-08-15",216.913,218.1163,215.0606,216.4855,36800.0],["2013-08-16",216.723,218.433,215.3852,216.4776,28100.0],["2013-08-19",215.591,217.2772,213.8336,215.1715,38800.0],["2013-08-20",215.8285,219.8025,213.4853,219.2721,35700.0],["2013-08-21",218.0846,219.0109,215.6385,216.1373,63300.0],["2013-08-22",216.4538,220.7602,215.4405,219.4936,17100.0],["2013-08-23",220.8632,221.3223,217.9658,220.0636,14300.0],["2013-08-26",220.7603,223.0244,219.2008,221.2432,21800.0],["2013-08-27",217.9183,219.5728,216.8101,217.7125,31600.0],["2013-08-28",218.8208,219.2483,217.3405,217.6572,12500.0],["2013-08-29",216.636,220.6179,215.9235,219.28,12700.0],["2013-08-30",219.2562,219.9845,216.4934,217.0475,30000.0],["2013-09-03",218.908,220.1033,215.5198,216.4698,105300.0],["2013-09-04",217.6412,223.9505,216.913,223.1826,91100.0],["2013-09-05",223.0798,226.4758,221.8765,222.1298,37200.0],["2013-09-06",222.4306,222.4306,216.2797,216.9209,52100.0],["2013-09-09",218.2904,221.6469,218.0925,219.7945,26300.0],["2013-09-10",220.4516,224.4889,220.4516,223.7052,19300.0],["2013-09-11",217.9342,226.7688,217.9342,226.0326,35500.0],["2013-09-12",226.231,228.2639,224.738,225.818,39400.0],["2013-09-13",227.0331,227.8113,224.8572,226.0802,29900.0],["2013-09-16",228.0417,229.2409,225.7626,227.7717,34900.0],["2013-09-17",227.7717,231.7662,227.4144,231.7662,47500.0],["2013-09-18",231.0911,233.4496,229.7887,231.4723,55000.0],["2013-09-19",232.7826,234.498,229.5982,230.5273,38700.0],["2013-09-20",230.44,230.7656,223.5866,224.5317,129400.0],["2013-09-23",223.7216,224.4761,220.7675,223.0546,51000.0],["2013-09-24",221.6012,224.4998,219.8224,221.2439,48100.0],["2013-09-25",221.7046,222.6496,219.1634,221.7046,24000.0],["2013-09-26",221.4266,225.7387,221.4266,225.4528,31400.0],["2013-09-27",225.1352,232.5841,224.1743,228.8835,54000.0],["2013-09-30",227.3984,229.3282,226.7552,228.6373,52400.0],["2013-10-01",227.9623,231.4406,227.9464,230.1382,78700.0],["2013-10-02",229.2725,229.2725,222.7607,226.7314,46300.0],["2013-10-03",225.9055,226.2311,223.4278,224.9684,34000.0],["2013-10-04",225.5878,227.2158,224.7381,226.4534,37800.0],["2013-10-07",224.4602,230.9244,224.3331,228.1847,46300.0],["2013-10-08",227.2396,229.3123,226.1675,227.1205,51500.0],["2013-10-09",228.407,232.187,226.6678,230.7497,62400.0],["2013-10-10",232.7827,234.4662,231.2103,234.3312,48300.0],["2013-10-11",234.1485,236.8644,232.6873,235.7765,26500.0],["2013-10-14",235.0141,236.102,233.8229,235.5382,47100.0],["2013-10-15",234.4661,235.4508,233.6641,234.7838,39900.0],["2013-10-16",237.0074,239.2389,235.4033,237.7698,44700.0],["2013-10-17",236.9757,241.4863,235.8639,239.1198,61100.0],["2013-10-18",239.207,243.7812,238.2303,243.003,29800.0],["2013-10-21",242.2327,244.0433,240.7239,242.3518,29000.0],["2013-10-22",242.2248,248.967,242.2248,246.7752,41500.0],["2013-10-23",245.0916,246.1557,242.2327,244.4007,24000.0],["2013-10-24",245.9413,246.6639,244.4086,246.1875,25100.0],["2013-10-25",249.6498,249.9516,243.7336,244.4324,43400.0],["2013-10-28",244.0036,246.1398,241.5021,244.3927,45600.0],["2013-10-29",243.7892,247.3707,234.6646,244.1545,69200.0],["2013-10-30",244.9963,247.7281,241.7562,245.4568,28900.0],["2013-10-31",245.9175,251.3255,245.3854,247.2596,120700.0],["2013-11-01",233.9421,247.204,233.9421,245.1869,31700.0],["2013-11-04",246.2908,247.2914,241.1528,246.1638,32000.0],["2013-11-05",245.2902,250.8491,245.0996,247.5773,73400.0],["2013-11-06",248.1252,250.5314,246.7672,248.0934,19100.0],["2013-11-07",248.0934,249.9358,241.8357,243.7098,24100.0],["2013-11-08",243.3524,248.4984,243.3524,247.2913,31000.0],["2013-11-11",247.7598,251.6908,245.2742,249.5069,44100.0],["2013-11-12",249.1734,251.9608,247.8631,249.6022,33700.0],["2013-11-13",248.0935,253.6603,246.5529,253.6603,29800.0],["2013-11-14",254.4544,255.7488,252.2308,255.4391,44400.0],["2013-11-15",255.3121,259.4178,254.796,259.3066,42700.0],["2013-11-18",259.0762,259.4256,256.3682,256.6621,43300.0],["2013-11-19",258.3932,258.3932,254.367,255.4549,23200.0],["2013-11-20",256.1856,256.1856,251.7623,253.9144,21400.0],["2013-11-21",255.3199,259.3303,255.3199,258.8856,30000.0],["2013-11-22",258.4647,262.2606,257.75,260.9026,29300.0],["2013-11-25",261.7128,261.7128,256.6383,257.7183,14500.0],["2013-11-26",256.5191,258.147,254.6449,256.6779,22600.0],["2013-11-27",256.4951,258.8934,254.1604,257.2734,23700.0],["2013-11-29",257.2974,259.8148,256.4874,257.2577,19100.0],["2013-12-02",257.9485,261.8397,256.8208,259.7432,34600.0],["2013-12-03",259.8942,261.5857,255.9156,257.7263,24700.0],["2013-12-04",257.8135,260.4024,255.4311,256.7176,20100.0],["2013-12-05",256.9876,258.957,254.9149,257.2655,35100.0],["2013-12-06",258.1788,261.1807,258.1788,259.6797,20600.0],["2013-12-09",259.2508,261.6729,259.0284,260.2355,30000.0],["2013-12-10",260.45,262.8324,258.8855,259.8385,39900.0],["2013-12-11",259.2191,259.9338,253.3267,255.0738,51200.0],["2013-12-12",255.0578,260.3331,254.2451,258.3728,43100.0],["2013-12-13",258.3647,261.6478,257.034,260.4206,24500.0],["2013-12-16",260.5083,262.4048,255.5199,258.3408,39900.0],["2013-12-17",257.6875,261.3291,255.273,259.074,43200.0],["2013-12-18",259.4165,263.4885,256.8267,262.8032,46800.0],["2013-12-19",261.8072,264.9389,259.4724,260.1896,56100.0],["2013-12-20",260.1737,265.5126,259.5203,261.2495,78000.0],["2013-12-23",261.2256,264.66,261.2256,263.409,38500.0],["2013-12-24",263.3531,268.6442,263.3531,266.5325,14400.0],["2013-12-26",267.2817,269.4093,265.1859,267.3374,34700.0],["2013-12-27",267.6163,269.3056,266.0465,266.4927,26700.0],["2013-12-30",262.0064,270.5088,262.0064,268.7159,27200.0],["2013-12-31",268.9232,272.278,265.0904,266.2697,57100.0],["2014-01-02",264.1898,265.2257,256.9862,259.2892,82900.0],["2014-01-03",260.8429,262.2533,258.9703,261.2732,49800.0],["2014-01-06",261.608,262.5324,259.576,261.6319,43800.0],["2014-01-07",261.6877,264.158,260.9307,262.644,33600.0],["2014-01-08",261.8471,265.6561,261.2734,262.7954,48400.0],["2014-01-09",262.9866,265.7437,261.7594,262.5164,36000.0],["2014-01-10",263.1619,265.9748,260.3171,265.8393,45200.0],["2014-01-13",264.5166,266.9948,262.5483,263.5922,28000.0],["2014-01-14",263.7675,267.178,263.648,264.3651,36800.0],["2014-01-15",263.5682,265.2973,263.5682,264.3332,46200.0],["2014-01-16",264.5564,266.9469,264.2775,264.899,39000.0],["2014-01-17",264.4289,265.6082,262.0463,263.1061,36600.0],["2014-01-21",263.5922,264.6919,259.6,261.9586,47400.0],["2014-01-22",261.2255,265.5843,260.4286,264.9388,38700.0],["2014-01-23",264.0224,265.911,262.6678,265.4249,47200.0],["2014-01-24",264.0145,265.0106,253.9024,256.5559,57800.0],["2014-01-27",255.4722,257.042,248.0614,248.3084,79600.0],["2014-01-28",248.2207,252.723,248.2207,249.6073,70600.0],["2014-01-29",246.8103,254.6035,246.8103,251.8623,46000.0],["2014-01-30",252.9382,257.1217,250.3563,253.7988,76300.0],["2014-01-31",256.9783,270.8277,254.1335,266.8354,113200.0],["2014-02-03",266.9948,271.7281,258.1417,258.5322,154400.0],["2014-02-04",260.5879,263.9427,257.8706,263.353,238100.0],["2014-02-05",263.0424,265.0345,259.7115,263.7755,48900.0],["2014-02-06",265.8632,269.6483,264.7476,268.1422,245600.0],["2014-02-07",270.9312,271.3058,268.7718,270.7001,30700.0],["2014-02-10",270.0387,274.4852,269.4969,272.9951,40900.0],["2014-02-11",274.8118,278.7961,273.0428,277.8797,51000.0],["2014-02-12",277.5132,281.2106,276.5889,280.8999,46500.0],["2014-02-13",280.5891,286.0476,279.5293,284.8842,48700.0],["2014-02-14",284.6211,286.1591,283.5693,285.673,46100.0],["2014-02-18",285.5297,289.4263,284.5575,287.2509,49000.0],["2014-02-19",285.7447,289.0517,285.4101,285.8643,35800.0],["2014-02-20",285.9439,291.9522,285.7606,291.8885,54800.0],["2014-02-21",292.3268,294.821,290.6693,291.1953,56600.0],["2014-02-24",291.0199,294.6138,289.498,290.1992,42100.0],["2014-02-25",290.1992,294.303,288.7091,291.9124,41500.0],["2014-02-26",294.0958,297.7135,293.2033,296.0959,35400.0],["2014-02-27",295.8728,298.4227,294.1595,294.8289,56600.0],["2014-02-28",297.8091,298.0084,291.4582,294.5739,67000.0],["2014-03-03",291.2591,295.2354,289.5856,293.2831,57000.0],["2014-03-04",295.8569,298.7973,294.4305,298.0562,57500.0],["2014-03-05",297.3231,299.857,296.2473,298.2633,32800.0],["2014-03-06",299.1478,301.124,297.0042,297.7453,37700.0],["2014-03-07",297.4188,305.0128,297.2275,303.5307,64400.0],["2014-03-10",303.5306,304.941,300.2555,302.8452,36600.0],["2014-03-11",302.8134,305.3793,299.8491,303.929,34800.0],["2014-03-12",301.8811,302.933,298.4706,302.0883,57400.0],["2014-03-13",302.6876,304.9653,299.2032,301.8165,52100.0],["2014-03-14",302.4718,305.269,300.7936,303.9343,40500.0],["2014-03-17",305.1651,310.2079,304.5338,307.8503,61900.0],["2014-03-18",307.5626,311.8302,306.8114,310.4557,41900.0],["2014-03-19",310.0642,312.4617,308.0902,308.4898,40100.0],["2014-03-20",308.186,311.2548,306.244,310.2079,37600.0],["2014-03-21",311.1189,314.4355,311.1189,313.6923,93900.0],["2014-03-24",313.7082,315.1947,309.3527,310.967,45700.0],["2014-03-25",312.1739,315.4266,309.6645,313.5645,72500.0],["2014-03-26",318.7511,318.7511,309.1849,309.3607,42200.0],["2014-03-27",309.7124,311.7184,307.4747,309.7284,34600.0],["2014-03-28",310.072,312.997,305.7565,306.4518,41400.0],["2014-03-31",307.6825,313.2048,307.179,312.3017,60900.0],["2014-04-01",312.6454,315.5864,310.3997,315.3706,59900.0],["2014-04-02",314.875,317.9998,313.948,315.7302,78600.0],["2014-04-03",316.0659,316.3935,309.0571,312.9571,174000.0],["2014-04-04",314.02,316.4654,308.4178,310.3837,92500.0],["2014-04-07",310.0321,310.0321,302.5518,304.334,63600.0],["2014-04-08",305.4128,310.5675,303.1672,308.3458,52100.0],["2014-04-09",304.326,316.0899,304.326,314.2758,59600.0],["2014-04-10",314.875,316.2656,309.3048,309.5685,52200.0],["2014-04-11",307.2269,311.2788,305.1171,305.5567,47400.0],["2014-04-14",306.7874,311.2149,306.7874,308.6016,35600.0],["2014-04-15",308.8892,311.1509,306.164,310.2798,35500.0],["2014-04-16",311.6784,316.5454,311.6305,312.7733,42900.0],["2014-04-17",312.3977,316.8011,312.3977,313.9161,32700.0],["2014-04-21",314.076,316.5215,312.3578,315.8182,32500.0],["2014-04-22",317.3525,323.2104,315.6902,320.701,63400.0],["2014-04-23",319.9578,321.2285,315.4025,317.7121,48900.0],["2014-04-24",304.4857,307.6345,285.4014,299.1313,160700.0],["2014-04-25",299.3471,301.1133,295.9267,298.1484,48900.0],["2014-04-28",300.1863,301.465,287.7192,288.886,95500.0],["2014-04-29",288.9099,295.8227,288.9099,293.9127,53900.0],["2014-04-30",295.679,299.7228,291.4913,297.5491,46800.0],["2014-05-01",294.7918,297.7168,292.9697,296.0465,34500.0],["2014-05-02",298.2603,298.2603,293.5851,296.0945,26100.0],["2014-05-05",294.0965,300.8815,294.0965,298.9555,32200.0],["2014-05-06",298.9396,302.0884,297.2933,300.2103,29700.0],["2014-05-07",302.7676,303.6787,296.6699,303.4629,52700.0],["2014-05-08",303.2951,307.6666,301.1453,301.7686,39600.0],["2014-05-09",298.0925,301.3771,296.7179,299.9785,38000.0],["2014-05-12",302.5677,307.0351,302.3599,306.132,28200.0],["2014-05-13",306.3159,308.4657,306.0841,307.179,31200.0],["2014-05-14",306.1402,307.4668,304.2222,305.4049,16900.0],["2014-05-15",303.1751,305.6286,299.8506,301.8405,41500.0],["2014-05-16",300.6497,305.8444,300.1702,305.0851,20800.0],["2014-05-19",307.6266,310.1121,306.3479,306.6037,32900.0],["2014-05-20",307.8343,307.8343,303.9344,305.6286,37500.0],["2014-05-21",307.6026,309.6245,304.4459,305.9563,68700.0],["2014-05-22",304.8375,316.8411,304.8375,310.1041,58900.0],["2014-05-23",309.0412,312.158,308.5857,312.0062,37200.0],["2014-05-27",313.868,316.3934,312.1019,313.3806,23600.0],["2014-05-28",312.03,314.2357,309.4167,311.7183,39400.0],["2014-05-29",314.3237,314.3237,310.0081,312.8772,30500.0],["2014-05-30",311.9741,315.1947,310.6474,312.8851,54300.0],["2014-06-02",318.5912,318.5912,308.7294,313.7083,57500.0],["2014-06-03",311.055,316.0419,310.4796,311.3747,40600.0],["2014-06-04",311.8302,313.948,309.9441,312.8371,22700.0],["2014-06-05",310.9192,314.4516,310.3358,313.6044,36300.0],["2014-06-06",313.7483,317.1528,313.7483,314.8032,36100.0],["2014-06-09",314.4596,316.8011,313.7643,315.5784,23800.0],["2014-06-10",314.7792,314.7792,311.2868,312.7573,46600.0],["2014-06-11",310.0002,310.0002,307.7146,309.5127,48300.0],["2014-06-12",308.2383,308.647,304.0547,305.6656,56200.0],["2014-06-13",304.7761,307.9979,304.5597,306.7236,25500.0],["2014-06-16",304.6961,307.8217,302.9249,306.315,98400.0],["2014-06-17",305.281,310.6347,304.9684,306.0424,75500.0],["2014-06-18",304.8482,309.0318,304.8482,307.0602,46500.0],["2014-06-19",307.7576,309.3524,306.339,307.99,44200.0],["2014-06-20",309.7209,311.5643,307.8455,311.0513,106900.0],["2014-06-23",310.5145,312.9429,308.9116,311.4522,59400.0],["2014-06-24",310.9873,315.0025,306.5713,307.4849,66300.0],["2014-06-25",307.7174,313.6481,307.7174,311.957,49400.0],["2014-06-26",311.1556,312.9749,309.4806,312.6703,46700.0],["2014-06-27",312.2216,319.1301,311.4923,318.9778,111000.0],["2014-06-30",318.4569,318.9377,312.8948,314.2572,81700.0],["2014-07-01",316.0685,317.7756,313.6241,316.6215,86000.0],["2014-07-02",316.6215,318.7774,313.2234,315.764,46100.0],["2014-07-03",316.1406,317.2547,314.121,315.8521,69400.0],["2014-07-07",320.5727,320.5727,312.5902,314.8102,41400.0],["2014-07-08",315.0828,317.2386,313.1833,314.3855,52100.0],["2014-07-09",319.6992,319.6992,312.8228,313.6162,27800.0],["2014-07-10",309.6889,312.0131,307.2044,309.1599,40200.0],["2014-07-11",309.3042,310.4422,307.3887,309.1599,34300.0],["2014-07-14",311.3398,313.7682,310.0976,310.6666,26000.0],["2014-07-15",310.1699,310.9633,308.5589,308.8715,39900.0],["2014-07-16",309.761,310.4503,307.3166,309.3924,50200.0],["2014-07-17",309.4725,310.843,306.9159,307.0121,28800.0],["2014-07-18",307.1164,310.25,307.1083,310.0417,48000.0],["2014-07-21",308.2383,311.3238,308.2383,309.8572,39500.0],["2014-07-22",310.835,313.3676,310.1698,311.1155,27500.0],["2014-07-23",310.8511,314.8904,309.9455,311.869,49400.0],["2014-07-24",309.4485,316.91,309.4485,316.5734,49200.0],["2014-07-25",313.1433,316.5655,313.0551,314.2493,30700.0],["2014-07-28",313.1993,317.0223,312.5582,315.9804,26700.0],["2014-07-29",317.8316,318.1762,311.5723,311.5723,52000.0],["2014-07-30",315.3713,323.4499,313.3917,316.2209,81400.0],["2014-07-31",314.3614,315.219,309.2722,310.1618,64600.0],["2014-08-01",309.4967,313.2956,304.672,312.4701,73000.0],["2014-08-04",312.7665,314.6179,309.721,314.3935,41600.0],["2014-08-05",312.1413,315.0105,310.4182,311.9329,36000.0],["2014-08-06",311.7648,313.2955,310.9553,312.1655,25200.0],["2014-08-07",311.6044,313.4478,310.1057,311.6525,19000.0],["2014-08-08",311.1957,315.5155,311.1957,315.1949,23000.0],["2014-08-11",315.7719,320.3322,315.7719,316.6295,23200.0],["2014-08-12",316.4371,318.7534,314.121,315.4353,32300.0],["2014-08-13",317.4471,321.3582,315.3873,319.8915,43000.0],["2014-08-14",320.0357,321.7668,318.9938,320.7009,18700.0],["2014-08-15",321.2138,321.9752,318.4088,321.8871,20000.0],["2014-08-18",322.945,326.6477,322.945,325.6379,20100.0],["2014-08-19",325.9985,328.1865,325.9985,328.0823,15900.0],["2014-08-20",327.3288,328.547,324.7161,327.4731,19900.0],["2014-08-21",327.7937,329.1321,327.0002,327.0243,30100.0],["2014-08-22",325.726,327.7135,323.9868,326.0626,24100.0],["2014-08-25",325.718,329.589,325.71,327.7937,17800.0],["2014-08-26",327.1686,327.7937,325.4775,327.2086,42000.0],["2014-08-27",327.1526,327.1526,324.7963,325.726,16400.0],["2014-08-28",323.7224,326.1748,322.1034,324.8765,22500.0],["2014-08-29",326.3591,326.5515,324.1471,326.1027,24800.0],["2014-09-02",327.4973,332.2659,326.8241,330.7592,77200.0],["2014-09-03",333.5081,333.6444,330.0378,331.3122,29700.0],["2014-09-04",331.801,333.0673,327.4811,328.9157,31100.0],["2014-09-05",329.4527,332.6024,328.6673,331.2319,19400.0],["2014-09-08",330.0618,331.3923,325.6459,328.6433,41300.0],["2014-09-09",328.8196,328.8196,324.3476,324.58,29600.0],["2014-09-10",325.2291,325.2291,322.0314,322.6485,33300.0],["2014-09-11",321.0251,324.529,320.6072,323.661,26500.0],["2014-09-12",322.6163,323.0663,319.9803,320.8242,19800.0],["2014-09-15",320.5991,320.5991,317.2077,320.1732,36000.0],["2014-09-16",318.6461,325.0592,317.4648,322.0777,39300.0],["2014-09-17",323.227,324.7458,321.5313,321.9813,19900.0],["2014-09-18",322.3994,325.3487,321.6037,323.4441,40900.0],["2014-09-19",323.3315,324.987,318.7587,319.5945,93700.0],["2014-09-22",319.7231,320.5348,316.6693,318.2525,47300.0],["2014-09-23",317.4408,318.6865,315.1665,316.605,31900.0],["2014-09-24",316.4282,319.8437,316.0987,318.6623,28600.0],["2014-09-25",318.598,318.598,313.8163,313.8645,32700.0],["2014-09-26",313.9771,315.8978,312.6912,313.5753,47600.0],["2014-09-29",309.4203,311.2044,308.1184,310.4088,67600.0],["2014-09-30",311.4616,311.4616,305.3941,306.2058,63700.0],["2014-10-01",305.4824,305.4824,296.8432,298.8925,76300.0],["2014-10-02",297.7756,303.3127,297.5104,301.7617,31400.0],["2014-10-03",304.1968,305.3862,302.9752,303.6824,30600.0],["2014-10-06",305.8603,305.8603,302.7019,302.9109,27000.0],["2014-10-07",301.6411,302.935,295.4852,295.8307,40600.0],["2014-10-08",297.0683,299.206,294.0868,297.9122,36300.0],["2014-10-09",296.104,298.2818,291.8125,291.9009,40500.0],["2014-10-10",291.6839,291.6839,285.3029,287.3441,43200.0],["2014-10-13",287.5371,290.607,284.4913,284.5556,69300.0],["2014-10-14",285.2948,290.615,284.5716,285.544,33600.0],["2014-10-15",274.8475,289.1765,274.8475,285.978,41500.0],["2014-10-16",282.4017,294.4404,279.5006,291.4106,59700.0],["2014-10-17",296.3691,299.6239,294.4082,296.9397,43900.0],["2014-10-20",297.0764,302.6778,293.7332,302.2278,33300.0],["2014-10-21",302.951,310.2401,302.951,309.3641,54300.0],["2014-10-22",311.1321,311.1321,301.8902,302.3884,33500.0],["2014-10-23",305.5067,309.8303,305.5067,307.6765,24300.0],["2014-10-24",309.0346,311.4937,306.6156,311.0517,24200.0],["2014-10-27",309.6213,309.6213,307.0336,307.8051,46800.0],["2014-10-28",311.8152,316.4201,310.2722,315.7451,44400.0],["2014-10-29",317.5452,318.7266,313.4225,314.8209,107500.0],["2014-10-30",313.4225,313.4225,298.1612,309.5248,90500.0],["2014-10-31",311.8715,313.5752,308.1988,311.8233,72300.0],["2014-11-03",310.6258,313.6234,307.5077,307.9336,63200.0],["2014-11-04",309.3722,309.3722,305.5548,307.5077,35500.0],["2014-11-05",310.2481,311.9277,308.9944,311.7268,27600.0],["2014-11-06",310.208,313.4065,309.4284,313.2618,22000.0],["2014-11-07",312.7314,313.1172,309.8544,312.2492,34300.0],["2014-11-10",311.1563,314.2985,309.8865,313.3984,16600.0],["2014-11-11",312.3618,314.8933,309.742,312.7235,24100.0],["2014-11-12",310.1357,313.6557,309.2918,309.4044,42300.0],["2014-11-13",310.7224,312.2573,305.5951,308.3516,33300.0],["2014-11-14",308.7292,310.2963,306.053,306.9853,17000.0],["2014-11-17",306.1978,310.6018,304.2691,309.1311,33800.0],["2014-11-18",308.239,315.9058,308.239,311.7188,46900.0],["2014-11-19",312.4984,312.6189,308.681,311.8715,25300.0],["2014-11-20",309.1551,316.0504,309.1551,314.0493,26500.0],["2014-11-21",317.3202,321.7644,316.4603,318.6543,34100.0],["2014-11-24",318.6704,318.9999,317.4649,318.4936,33500.0],["2014-11-25",319.048,322.2626,317.1273,320.4303,52400.0],["2014-11-26",321.3546,321.4591,317.8105,319.0482,21900.0],["2014-11-28",318.5337,320.3259,316.0505,316.4121,12600.0],["2014-12-01",316.6854,318.6865,310.4893,311.0036,37500.0],["2014-12-02",310.7304,319.249,308.7293,318.0677,63500.0],["2014-12-03",319.0481,323.0181,318.2846,323.0101,29400.0],["2014-12-04",321.6841,322.4475,318.7749,322.1422,38700.0],["2014-12-05",322.986,322.986,320.5188,321.1537,18100.0],["2014-12-08",319.6749,321.2179,317.4488,318.9275,24000.0],["2014-12-09",312.7555,316.7095,312.7555,314.7888,70400.0],["2014-12-10",312.4099,315.5843,308.6087,309.6856,52600.0],["2014-12-11",310.3389,315.251,309.734,310.468,36800.0],["2014-12-12",308.3144,308.7177,304.0799,304.6687,66800.0],["2014-12-15",307.7095,307.7095,301.7327,302.9829,59700.0],["2014-12-16",300.8778,306.1286,299.547,303.9912,71700.0],["2014-12-17",304.4509,315.1059,304.4509,313.7508,41900.0],["2014-12-18",317.7756,320.2033,314.1379,319.421,49900.0],["2014-12-19",321.4778,322.6312,320.0421,320.0421,62500.0],["2014-12-22",320.0663,321.3003,317.0013,319.7275,44100.0],["2014-12-23",321.8811,324.2444,320.0017,321.873,23600.0],["2014-12-24",320.6147,328.003,320.0098,326.664,29000.0],["2014-12-26",326.7044,335.9558,326.7044,330.8341,51600.0],["2014-12-29",330.584,332.4553,329.0515,329.9468,17500.0],["2014-12-30",328.7852,330.6404,326.4139,327.043,28400.0],["2014-12-31",326.8577,328.6161,325.1881,325.4785,47000.0],["2015-01-02",328.2771,329.3499,322.3165,324.3168,26900.0],["2015-01-05",323.6636,323.6636,317.6869,319.05,21400.0],["2015-01-06",320.5099,323.1716,317.1868,318.9371,59900.0],["2015-01-07",320.4454,324.0427,318.7596,323.3329,45900.0],["2015-01-08",325.1961,334.7298,324.5831,332.3101,88100.0],["2015-01-09",333.8749,335.3913,330.0517,332.052,42100.0],["2015-01-12",332.1246,334.3507,330.4469,332.6327,32500.0],["2015-01-13",335.2945,338.7225,333.3103,335.1816,48900.0],["2015-01-14",332.2294,336.8188,331.5841,334.6088,37700.0],["2015-01-15",335.601,337.8997,332.9393,335.4235,32500.0],["2015-01-16",334.6813,344.3199,333.7296,342.9004,52000.0],["2015-01-20",343.3118,343.336,338.1255,341.9003,32300.0],["2015-01-21",340.5292,344.8524,339.9484,344.8282,36000.0],["2015-01-22",347.3609,352.5552,341.1179,352.4342,45000.0],["2015-01-23",351.3938,353.87,350.813,352.0713,43700.0],["2015-01-26",351.3534,353.3618,349.087,351.4019,166200.0],["2015-01-27",346.1267,352.3938,345.1346,349.0223,31600.0],["2015-01-28",352.0149,352.0149,341.4084,342.8763,34300.0],["2015-01-29",341.6261,349.2885,341.2147,347.6351,124100.0],["2015-01-30",354.0797,362.9198,348.5224,362.694,105100.0],["2015-02-02",362.1535,362.1535,355.7492,360.2741,97300.0],["2015-02-03",361.7018,366.5332,359.7902,365.162,47700.0],["2015-02-04",364.6296,369.1868,361.5485,362.718,56400.0],["2015-02-05",365.2911,369.5498,365.17,368.6464,52900.0],["2015-02-06",366.1299,369.4611,364.6861,368.0415,53000.0],["2015-02-09",368.0981,370.7759,367.2996,369.0902,35900.0],["2015-02-10",369.4449,373.7762,367.0009,372.6631,26900.0],["2015-02-11",374.1474,374.1474,369.566,372.268,40500.0],["2015-02-12",375.3975,378.8981,375.3975,378.3819,30100.0],["2015-02-13",376.9462,379.3014,372.9456,378.7287,47600.0],["2015-02-17",378.5916,381.3501,375.8008,378.7771,29200.0],["2015-02-18",376.5509,381.0113,374.8652,379.7288,50600.0],["2015-02-19",376.9541,383.5277,376.8009,383.4632,27900.0],["2015-02-20",383.2455,387.5527,379.1078,385.6169,28500.0],["2015-02-23",385.5847,387.4237,381.947,387.4237,101700.0],["2015-02-24",389.0205,389.0205,383.2535,385.3345,28900.0],["2015-02-25",383.0439,385.4878,377.5269,379.9305,74700.0],["2015-02-26",381.2129,382.0195,375.8734,379.8982,41600.0],["2015-02-27",381.9389,384.5684,378.9143,379.9789,24800.0],["2015-03-02",382.1002,384.5038,379.3498,382.6729,61800.0],["2015-03-03",383.1325,384.2134,379.4868,380.7693,19000.0],["2015-03-04",379.8901,379.8901,377.7687,378.6641,14400.0],["2015-03-05",378.4141,379.4627,376.2928,378.648,23100.0],["2015-03-06",376.7445,378.6964,372.3002,375.2443,17700.0],["2015-03-09",374.5666,378.3011,374.4053,378.172,21700.0],["2015-03-10",374.1714,374.4779,369.6546,369.945,22400.0],["2015-03-11",370.7517,376.2929,369.0337,375.2201,35200.0],["2015-03-12",375.1957,378.8282,375.1957,376.927,18800.0],["2015-03-13",376.9271,376.9271,370.0505,372.1297,31600.0],["2015-03-16",373.1247,377.8979,371.3368,375.39,35300.0],["2015-03-17",374.5729,377.8008,371.5067,372.6312,25400.0],["2015-03-18",373.2299,378.173,370.2932,376.4902,39600.0],["2015-03-19",376.0856,376.1666,373.5696,375.0501,15000.0],["2015-03-20",377.0888,378.1163,374.2087,377.3639,58900.0],["2015-03-23",376.2797,377.2991,372.5583,375.2604,30500.0],["2015-03-24",375.7379,377.0889,371.9274,375.0745,46700.0],["2015-03-25",374.322,379.4349,374.322,378.5126,64900.0],["2015-03-26",378.5856,379.6859,376.0291,376.6035,23100.0],["2015-03-27",377.7038,382.4284,377.7038,381.1906,33100.0],["2015-03-30",384.4346,388.1237,382.4364,385.5268,39900.0],["2015-03-31",382.9542,386.8051,381.4413,386.5462,55400.0],["2015-04-01",387.0317,387.0317,377.7604,381.49,40200.0],["2015-04-02",382.663,384.5156,381.0611,381.2553,37200.0],["2015-04-06",382.0399,384.8229,378.3265,383.4718,57200.0],["2015-04-07",383.7794,384.1192,380.2521,383.0028,37500.0],["2015-04-08",384.6045,386.7808,383.5205,385.4944,51700.0],["2015-04-09",387.5412,388.0994,385.0899,385.6966,26400.0],["2015-04-10",387.2904,387.2904,382.582,383.7146,42300.0],["2015-04-13",383.4558,383.4558,378.0192,378.6664,41500.0],["2015-04-14",379.3864,379.3864,375.8025,378.6906,25100.0],["2015-04-15",380.5757,380.5757,377.0403,378.2296,26200.0],["2015-04-16",378.359,378.359,370.0909,370.5035,72300.0],["2015-04-17",369.3952,372.2186,367.5344,372.2105,22900.0],["2015-04-20",375.0098,378.2054,374.314,376.1829,21400.0],["2015-04-21",376.1908,378.6745,371.5794,372.7202,31100.0],["2015-04-22",373.3594,376.102,370.5683,375.6732,22000.0],["2015-04-23",382.5416,390.4214,372.9224,379.7748,61100.0],["2015-04-24",378.8768,380.2279,372.5342,373.3755,57200.0],["2015-04-27",372.9548,376.1827,369.1039,369.7592,44400.0],["2015-04-28",368.1896,373.1408,366.3775,372.1457,40300.0],["2015-04-29",371.4582,372.1458,368.9179,369.8159,41400.0],["2015-04-30",368.1573,369.1281,360.8519,361.5477,36800.0],["2015-05-01",361.5477,368.8693,358.8861,366.8225,66500.0],["2015-05-04",369.4437,370.5278,366.5394,368.6994,53400.0],["2015-05-05",367.2189,373.7557,363.5217,366.1105,22200.0],["2015-05-06",366.782,380.1146,366.782,369.7107,34700.0],["2015-05-07",369.8563,371.4986,366.8791,369.7188,49200.0],["2015-05-08",372.1458,372.9467,368.3596,370.7543,53800.0],["2015-05-11",371.5147,372.0729,367.4939,368.7236,40600.0],["2015-05-12",367.6882,368.1008,363.2467,365.9245,32400.0],["2015-05-13",364.9213,368.4324,364.9213,367.7447,24600.0],["2015-05-14",371.7089,373.0195,366.9438,371.9435,25800.0],["2015-05-15",372.1458,373.9176,368.2706,373.5778,34200.0],["2015-05-18",371.4985,375.2847,365.3419,373.4482,38600.0],["2015-05-19",372.7363,373.4887,370.7057,373.2703,21500.0],["2015-05-20",373.4564,374.4758,371.8707,371.8788,14800.0],["2015-05-21",371.6846,373.0114,371.5956,371.5956,33200.0],["2015-05-22",372.0649,372.1054,369.5327,370.0505,21400.0],["2015-05-26",368.0846,368.0846,364.3227,366.4828,70000.0],["2015-05-27",366.7415,372.4127,366.7415,370.908,21700.0],["2015-05-28",371.4178,372.6637,369.0959,371.9922,22900.0],["2015-05-29",372.348,373.7961,369.1281,372.4774,35600.0],["2015-06-01",381.1421,390.9555,365.1722,371.7171,44500.0],["2015-06-02",370.0666,371.0941,367.8661,370.4145,37700.0],["2015-06-03",371.2236,375.3577,370.625,375.2768,29700.0],["2015-06-04",372.0972,374.7427,370.4549,371.5147,40900.0],["2015-06-05",369.9291,372.7444,366.8548,368.578,42900.0],["2015-06-08",368.1736,370.6491,367.6315,367.6396,16100.0],["2015-06-09",365.8274,369.7915,365.8274,368.8612,18800.0],["2015-06-10",370.8757,374.136,370.8757,373.958,32400.0],["2015-06-11",374.6315,378.0478,373.179,376.2788,39200.0],["2015-06-12",375.6702,375.6702,371.4749,373.4468,27000.0],["2015-06-15",371.1665,372.546,365.4781,365.9406,43000.0],["2015-06-16",365.1211,372.7245,363.5874,369.0323,50600.0],["2015-06-17",368.4887,372.5541,367.028,369.6004,19700.0],["2015-06-18",371.0691,376.1164,371.0691,374.6071,39500.0],["2015-06-19",375.6945,377.2363,373.8768,375.4186,34600.0],["2015-06-22",376.3113,376.3113,371.0449,373.7227,36100.0],["2015-06-23",375.6539,375.6863,371.345,372.3674,33200.0],["2015-06-24",373.0248,373.0248,368.5049,369.1946,19400.0],["2015-06-25",367.588,369.8682,362.7435,369.6329,43900.0],["2015-06-26",370.2413,373.26,368.7563,370.8256,51900.0],["2015-06-29",368.0017,369.7058,361.8345,362.0617,30600.0],["2015-06-30",364.3502,366.7684,360.1306,360.2036,72900.0],["2015-07-01",362.6462,365.0887,359.1163,362.914,49000.0],["2015-07-02",364.9993,365.9649,362.1348,363.2871,36600.0],["2015-07-06",360.3171,363.4899,359.4813,363.0761,34800.0],["2015-07-07",361.9401,363.9769,360.098,363.0356,34700.0],["2015-07-08",359.4002,364.7477,359.4002,361.1042,71500.0],["2015-07-09",364.4232,364.4232,358.8808,359.7085,45000.0],["2015-07-10",363.5387,365.1211,361.9888,363.9444,22600.0],["2015-07-13",365.1616,368.0018,363.6848,366.5168,38400.0],["2015-07-14",367.1904,367.6854,365.2428,367.661,11000.0],["2015-07-15",367.7584,367.7584,363.5063,365.1698,34000.0],["2015-07-16",367.3689,369.3164,365.1617,368.8052,26300.0],["2015-07-17",369.2191,369.2191,361.1125,364.9507,35200.0],["2015-07-20",365.3808,368.4075,365.3808,367.1498,26600.0],["2015-07-21",367.1822,367.1822,361.721,365.4619,32600.0],["2015-07-22",365.608,368.5618,364.3502,364.8209,35400.0],["2015-07-23",365.0967,368.2452,362.8976,363.6847,36200.0],["2015-07-24",366.2652,366.8413,361.3639,362.2484,33200.0],["2015-07-27",360.8689,363.0518,360.6174,361.1042,62600.0],["2015-07-28",362.2242,374.2827,361.2261,373.1223,67500.0],["2015-07-29",361.2667,361.2667,335.5593,339.1054,217900.0],["2015-07-30",336.2896,336.2896,325.002,326.2192,111500.0],["2015-07-31",326.3814,329.043,315.7917,322.7298,114000.0],["2015-08-03",323.5413,328.6293,316.7656,318.9971,89800.0],["2015-08-04",317.2849,324.1824,316.3112,318.4697,82400.0],["2015-08-05",319.9139,322.5918,317.4146,318.8509,69300.0],["2015-08-06",321.0583,321.1394,318.2425,319.2325,53900.0],["2015-08-07",318.2506,319.557,314.039,316.4978,54700.0],["2015-08-10",318.5183,320.1981,317.0171,318.5914,120800.0],["2015-08-11",317.65,319.2973,313.3411,317.577,113900.0],["2015-08-12",316.0108,319.8328,314.047,318.8753,62200.0],["2015-08-13",320.3604,325.5619,320.3198,321.0015,51300.0],["2015-08-14",321.4477,324.3771,321.4477,322.5837,33200.0],["2015-08-17",322.6812,328.5643,322.6812,325.8865,34900.0],["2015-08-18",325.0751,326.7224,322.2349,322.8435,40600.0],["2015-08-19",322.9652,324.929,319.3461,321.8778,43800.0],["2015-08-20",319.8653,320.125,314.8829,314.8829,64400.0],["2015-08-21",312.976,316.4329,310.2008,311.0204,72700.0],["2015-08-24",295.0669,311.1503,295.0669,297.8584,92400.0],["2015-08-25",297.7528,307.0198,294.6855,295.8378,80200.0],["2015-08-26",301.0474,306.8332,299.0755,305.9243,64400.0],["2015-08-27",309.1459,317.9423,309.1459,312.7326,70600.0],["2015-08-28",312.9354,320.1899,311.9292,314.9478,78800.0],["2015-08-31",314.5908,315.1832,310.3063,310.9879,60400.0],["2015-09-01",306.7439,311.134,305.2833,306.89,71700.0],["2015-09-02",310.7932,311.9293,307.3039,311.3126,60700.0],["2015-09-03",312.5783,319.2324,311.6208,314.7044,49700.0],["2015-09-04",311.8886,316.7169,310.8662,312.6433,43800.0],["2015-09-08",316.6195,323.5738,316.6195,320.547,55300.0],["2015-09-09",322.3403,323.7766,317.6419,319.7841,33900.0],["2015-09-10",319.6788,323.7686,314.0147,316.5303,25300.0],["2015-09-11",318.0695,318.0695,310.2839,313.9894,39700.0],["2015-09-14",312.8898,314.5675,309.0703,309.9336,37800.0],["2015-09-15",310.9597,313.5739,309.8928,313.468,54100.0],["2015-09-16",313.2157,321.6283,310.1209,319.9181,72500.0],["2015-09-17",319.9751,324.2262,316.1474,320.0239,46100.0],["2015-09-18",317.7681,321.8645,314.8037,316.522,116900.0],["2015-09-21",317.3691,322.8907,316.6524,321.3433,68500.0],["2015-09-22",317.9148,320.4557,312.9307,313.5089,81600.0],["2015-09-23",313.8427,316.7664,303.0276,307.1158,53600.0],["2015-09-24",305.9023,308.0605,297.2616,303.2881,96400.0],["2015-09-25",305.8373,307.1322,299.0778,301.4803,47300.0],["2015-09-28",298.6788,300.104,287.4728,290.2661,106200.0],["2015-09-29",290.8035,292.2857,284.5083,288.7757,88600.0],["2015-09-30",290.5511,295.5107,287.8799,290.7384,99100.0],["2015-10-01",291.8052,301.1626,283.7183,299.1022,68600.0],["2015-10-02",295.0384,297.1232,289.1992,296.7975,92200.0],["2015-10-05",298.752,305.7884,298.3123,305.3405,39700.0],["2015-10-06",305.9268,307.3031,303.0194,306.8878,50800.0],["2015-10-07",307.1892,308.8424,302.4657,306.725,56600.0],["2015-10-08",307.6289,314.2988,305.6907,312.7352,62500.0],["2015-10-09",311.4402,317.5889,311.4402,315.1539,39400.0],["2015-10-12",313.8834,316.9944,312.1162,313.2075,43500.0],["2015-10-13",312.2303,319.5761,306.7657,313.7369,39200.0],["2015-10-14",314.1196,315.2272,308.3212,310.2838,48100.0],["2015-10-15",310.854,312.3443,304.7379,311.0494,48000.0],["2015-10-16",312.7922,315.7892,308.7202,308.9971,47800.0],["2015-10-19",306.3747,310.8864,306.2037,309.6486,55600.0],["2015-10-20",310.064,312.4013,307.1648,309.2333,50900.0],["2015-10-21",310.121,311.8556,304.1922,305.6418,75900.0],["2015-10-22",307.6044,316.1393,307.1728,311.0982,80600.0],["2015-10-23",311.1554,315.1622,310.3002,312.5154,51900.0],["2015-10-26",313.6228,313.6228,300.6984,301.3255,94800.0],["2015-10-27",306.0164,312.727,299.9817,300.5111,119100.0],["2015-10-28",301.3255,305.3405,295.7632,302.9543,64900.0],["2015-10-29",303.7443,316.3756,300.9265,314.8526,88000.0],["2015-10-30",314.3721,326.36,314.1115,320.6592,92000.0],["2015-11-02",322.3368,326.254,317.0025,321.7097,44700.0],["2015-11-03",321.9704,324.3402,317.8332,320.8546,32700.0],["2015-11-04",322.6057,325.9447,320.7651,323.8191,31100.0],["2015-11-05",322.4265,325.9854,320.0647,321.6284,30000.0],["2015-11-06",320.138,324.6009,319.3643,322.2636,19300.0],["2015-11-09",321.099,323.1268,316.066,318.7209,28300.0],["2015-11-10",318.1917,325.9366,312.2792,322.907,53200.0],["2015-11-11",324.5356,329.7477,317.1491,322.2553,53400.0],["2015-11-12",321.9703,322.6056,313.7775,316.237,41000.0],["2015-11-13",315.4634,325.7574,314.2093,324.4299,67900.0],["2015-11-16",324.0634,330.2283,321.8238,328.119,53500.0],["2015-11-17",328.5995,329.6419,325.1057,327.2639,18400.0],["2015-11-18",326.6206,333.0788,326.2541,330.6437,31900.0],["2015-11-19",333.4942,333.4942,322.5731,331.1569,19300.0],["2015-11-20",331.2951,333.4533,328.2004,330.0817,27300.0],["2015-11-23",328.738,337.2159,324.2589,334.0072,40100.0],["2015-11-24",333.0624,334.5853,329.0311,331.9548,29200.0],["2015-11-25",329.7398,336.0839,328.4856,329.1616,37500.0],["2015-11-27",329.0881,330.611,326.5717,328.966,12600.0],["2015-11-30",330.5133,338.3478,328.6321,336.4665,35900.0],["2015-12-01",337.7371,341.6218,335.0985,337.8349,40400.0],["2015-12-02",336.263,336.8738,326.6124,329.3407,37900.0],["2015-12-03",328.2086,328.3959,321.9541,327.2395,22000.0],["2015-12-04",327.1988,333.0054,322.7115,323.4851,23200.0],["2015-12-07",322.964,325.4071,318.8431,323.9575,27100.0],["2015-12-08",321.3596,325.5537,316.8071,318.4522,38700.0],["2015-12-09",319.0793,325.2361,313.2238,314.877,63900.0],["2015-12-10",314.6001,315.2516,304.7215,311.6764,35400.0],["2015-12-11",307.6201,313.1158,307.0395,310.7033,38900.0],["2015-12-14",310.7688,314.3099,305.3385,307.1049,56900.0],["2015-12-15",307.7509,312.0117,306.1316,309.0512,59400.0],["2015-12-16",309.91,313.7946,305.3303,309.1576,43100.0],["2015-12-17",309.542,311.0877,303.4983,305.044,71800.0],["2015-12-18",302.9096,312.0527,301.3393,309.0432,120500.0],["2015-12-21",310.5233,312.6169,306.6714,309.3129,59000.0],["2015-12-22",310.1226,317.1476,307.7673,311.5456,30100.0],["2015-12-23",314.3262,318.1045,311.7828,314.4243,39100.0],["2015-12-24",312.8623,312.8623,303.0731,309.5583,51600.0],["2015-12-28",307.3093,316.3461,304.6841,313.6882,34900.0],["2015-12-29",314.4489,317.8183,308.9614,314.3672,31900.0],["2015-12-30",309.2148,317.6301,309.2148,312.6987,37100.0],["2015-12-31",311.652,317.3358,308.8878,311.3658,103900.0],["2016-01-04",307.3748,311.2757,300.7505,304.0054,95400.0],["2016-01-05",304.0053,311.6354,297.749,302.0016,42000.0],["2016-01-06",298.248,300.1126,294.4124,297.5528,48300.0],["2016-01-07",291.5502,297.9046,291.0268,293.0631,77100.0],["2016-01-08",295.214,299.074,292.7115,293.8809,53900.0],["2016-01-11",295.1975,296.6205,291.2802,294.4206,43900.0],["2016-01-12",296.5223,301.0939,293.0221,296.7677,38900.0],["2016-01-13",296.457,296.457,289.3339,291.174,45500.0],["2016-01-14",293.2675,299.0085,289.6118,295.7945,37200.0],["2016-01-15",291.1984,298.5587,291.1984,298.0598,74500.0],["2016-01-19",299.7446,305.641,294.4042,295.7046,64100.0],["2016-01-20",293.4065,298.5015,287.4774,294.8213,59700.0],["2016-01-21",294.7476,301.3474,292.5559,293.8235,62200.0],["2016-01-22",296.6369,302.0999,294.4942,299.491,53600.0],["2016-01-25",297.5446,299.4828,291.8608,294.3633,64800.0],["2016-01-26",296.4897,306.7451,295.3775,304.1526,59400.0],["2016-01-27",304.1443,309.5174,298.9103,300.9712,41100.0],["2016-01-28",303.2611,307.432,298.297,304.6187,42500.0],["2016-01-29",303.9154,310.1717,298.3134,310.1717,92600.0],["2016-02-01",307.661,310.4334,302.6969,306.6223,51300.0],["2016-02-02",299.3193,301.691,279.1766,282.3006,151900.0],["2016-02-03",286.3652,289.0149,277.8926,286.2425,58900.0],["2016-02-04",285.6455,292.8832,283.3557,287.6901,57900.0],["2016-02-05",286.8476,293.5455,282.6768,286.5859,77400.0],["2016-02-08",284.7376,284.7376,272.7731,273.8771,69500.0],["2016-02-09",272.495,272.495,264.9221,265.699,88500.0],["2016-02-10",268.0626,271.0966,263.7772,270.5896,60800.0],["2016-02-11",266.6068,274.4742,265.6663,269.4446,77000.0],["2016-02-12",271.2765,275.2756,268.7004,275.2429,62800.0],["2016-02-16",275.6027,285.2529,273.9589,282.0553,64800.0],["2016-02-17",285.0239,287.8617,275.9953,286.3324,51300.0],["2016-02-18",288.4342,291.5338,285.3266,289.89,81900.0],["2016-02-19",287.8945,292.5478,286.5533,290.6996,65300.0],["2016-02-22",294.2978,299.8181,291.0593,294.7477,59900.0],["2016-02-23",294.4124,302.4924,290.6423,291.7627,107200.0],["2016-02-24",289.5056,296.3752,289.5056,295.1566,39900.0],["2016-02-25",295.9908,296.8986,292.0326,296.8986,40900.0],["2016-02-26",298.2806,304.0952,297.6999,304.0216,47700.0],["2016-02-29",304.128,306.2134,298.0026,298.616,63100.0],["2016-03-01",300.5379,300.5379,291.4111,298.2072,61500.0],["2016-03-02",296.6942,300.8813,290.2661,300.8813,36500.0],["2016-03-03",296.6697,305.9191,294.6088,303.9891,57800.0],["2016-03-04",304.6269,308.4297,302.2797,305.3711,51100.0],["2016-03-07",303.8991,306.4343,300.865,305.0031,30500.0],["2016-03-08",295.0258,302.427,295.0258,300.9141,33800.0],["2016-03-09",304.9213,304.9295,298.0926,303.1303,24600.0],["2016-03-10",306.9331,309.8118,304.2753,308.3152,56200.0],["2016-03-11",310.467,319.3042,308.422,318.951,62500.0],["2016-03-14",318.4994,318.4994,314.5489,315.0746,37200.0],["2016-03-15",313.0542,319.4849,312.0932,316.4872,75900.0],["2016-03-16",315.4935,322.8687,315.4935,321.8749,33900.0],["2016-03-17",321.5217,326.5726,321.226,324.043,32300.0],["2016-03-18",323.9774,329.3241,321.0372,323.0001,74100.0],["2016-03-21",322.3923,326.3263,319.6574,325.193,46000.0],["2016-03-22",322.7783,324.6508,319.9119,322.6469,20300.0],["2016-03-23",322.4909,328.5192,320.0599,322.6223,24500.0],["2016-03-24",321.5874,323.0165,317.0374,318.5404,53800.0],["2016-03-28",318.8607,324.4456,315.0088,319.7231,42000.0],["2016-03-29",319.0333,329.1763,312.9474,328.3468,79600.0],["2016-03-30",330.4411,330.6875,325.62,326.2935,21300.0],["2016-03-31",326.0553,330.8353,322.9919,325.4476,34600.0],["2016-04-01",322.7537,333.2991,319.8955,331.6894,47000.0],["2016-04-04",331.3116,331.3116,322.4416,324.1417,61000.0],["2016-04-05",326.5482,327.6898,323.1809,325.8829,19900.0],["2016-04-06",325.735,328.4946,323.2465,328.4946,23300.0],["2016-04-07",325.4393,330.4985,321.9488,324.2731,54000.0],["2016-04-08",325.6528,325.6528,318.6718,323.7064,89000.0],["2016-04-11",325.4064,325.7678,321.8748,322.6797,82500.0],["2016-04-12",323.4271,332.8803,321.1439,330.8353,71600.0],["2016-04-13",330.9584,330.9584,325.3983,328.9873,34500.0],["2016-04-14",328.4453,332.6257,327.3119,332.0672,19500.0],["2016-04-15",331.6893,333.4469,325.2339,329.2254,31900.0],["2016-04-18",327.2709,333.0035,326.3428,331.4184,25400.0],["2016-04-19",331.7059,333.332,326.0307,333.291,37300.0],["2016-04-20",332.2972,333.3648,326.9341,328.1907,41800.0],["2016-04-21",329.0118,333.1676,328.3958,329.2664,32900.0],["2016-04-22",329.242,334.9253,326.8766,334.2437,30300.0],["2016-04-25",331.9851,333.406,326.3674,327.1395,23500.0],["2016-04-26",328.6834,333.143,328.552,333.1184,31900.0],["2016-04-27",334.0383,337.5534,328.1085,331.5662,38200.0],["2016-04-28",331.9275,340.7483,328.1824,328.1824,30300.0],["2016-04-29",329.1351,333.8165,325.8828,333.4962,42600.0],["2016-05-02",333.4059,338.2023,333.4059,336.0423,39300.0],["2016-05-03",333.102,335.5166,331.4512,332.9131,30200.0],["2016-05-04",332.2479,340.0748,330.5724,333.4387,59500.0],["2016-05-05",334.1204,338.9332,326.8766,331.172,25400.0],["2016-05-06",331.3691,334.6132,330.2685,332.3793,14700.0],["2016-05-09",333.1842,334.8925,330.9914,332.0919,16100.0],["2016-05-10",332.6256,335.5987,326.8683,334.0547,18300.0],["2016-05-11",333.447,337.9641,332.7817,336.1737,23500.0],["2016-05-12",335.8616,338.3666,331.5662,333.0117,25000.0],["2016-05-13",333.5948,333.5948,327.895,330.244,20600.0],["2016-05-16",332.0837,336.724,327.9197,335.4428,21200.0],["2016-05-17",336.2311,338.5636,330.4738,331.2047,27900.0],["2016-05-18",331.2129,332.5434,325.4556,327.5417,33000.0],["2016-05-19",326.5069,328.8476,321.3984,326.1455,28900.0],["2016-05-20",327.0983,331.7961,326.0471,327.123,44100.0],["2016-05-23",327.78,332.445,326.7123,329.0119,36500.0],["2016-05-24",329.0941,332.4204,327.0162,331.2541,24500.0],["2016-05-25",332.5434,333.4468,330.2438,331.8946,16400.0],["2016-05-26",333.1349,333.6934,328.7163,332.6339,21800.0],["2016-05-27",332.2068,337.2085,332.1329,335.9601,30800.0],["2016-05-31",337.7258,338.0625,331.1965,332.6255,46400.0],["2016-06-01",331.1885,334.5886,328.1907,333.4306,17200.0],["2016-06-02",331.8865,334.8842,331.6401,334.5721,34500.0],["2016-06-03",332.8475,334.5476,330.1619,330.9175,34600.0],["2016-06-06",331.3033,333.1348,327.3282,332.2314,43800.0],["2016-06-07",332.6832,336.8636,329.7101,335.9191,23400.0],["2016-06-08",336.4939,338.424,329.3897,337.6766,22200.0],["2016-06-09",336.4447,338.7115,335.1471,336.8964,21000.0],["2016-06-10",336.0095,336.0095,330.3015,334.1123,26700.0],["2016-06-13",331.8777,332.125,329.2144,329.9235,45900.0],["2016-06-14",328.456,335.6377,326.609,332.9579,36600.0],["2016-06-15",334.8048,337.5671,332.6858,332.9001,28300.0],["2016-06-16",331.1438,333.4608,328.3981,331.9189,21600.0],["2016-06-17",331.688,336.7425,331.688,334.8378,74700.0],["2016-06-20",336.6436,341.2693,328.6043,339.2986,42700.0],["2016-06-21",338.6719,339.9087,335.0191,336.0581,16200.0],["2016-06-22",335.72,340.9229,334.7801,335.3078,27700.0],["2016-06-23",337.5094,341.9207,337.5094,340.7416,25800.0],["2016-06-24",332.3724,336.4539,327.0789,328.8681,84300.0],["2016-06-27",326.2956,326.2956,318.3718,319.4355,49000.0],["2016-06-28",320.1856,322.6922,317.9924,320.3588,46200.0],["2016-06-29",322.0987,328.8764,320.4991,328.4641,43000.0],["2016-06-30",328.5136,342.7946,328.5136,341.6733,71100.0],["2016-07-01",341.0137,345.8702,335.951,338.0206,38800.0],["2016-07-05",336.9074,337.2289,331.9272,334.978,36200.0],["2016-07-06",333.2217,336.7343,333.0981,334.9533,45500.0],["2016-07-07",334.2523,338.0617,329.7421,335.8766,35200.0],["2016-07-08",337.8061,344.7652,334.3513,339.1336,27100.0],["2016-07-11",340.7085,342.9265,338.8946,342.1432,22200.0],["2016-07-12",342.3906,346.4143,342.3906,346.0927,44600.0],["2016-07-13",344.6664,345.8867,340.3046,345.6806,34300.0],["2016-07-14",346.6122,349.3909,344.6993,346.9173,19600.0],["2016-07-15",346.8514,355.9131,343.1245,355.575,41000.0],["2016-07-18",355.2122,357.2323,349.4569,350.1,21700.0],["2016-07-19",350.3309,351.6255,348.2861,350.1908,15900.0],["2016-07-20",350.1907,350.5948,348.789,349.9516,19500.0],["2016-07-21",348.3768,348.3768,344.5426,345.8619,21200.0],["2016-07-22",346.0268,347.2636,343.0502,346.3896,29100.0],["2016-07-25",346.9749,346.9749,344.5838,345.3506,16600.0],["2016-07-26",345.0538,346.7111,342.9017,344.5756,22900.0],["2016-07-27",344.7901,349.9764,342.6957,345.6806,27600.0],["2016-07-28",349.1106,369.3695,342.2009,363.1772,92700.0],["2016-07-29",360.6542,366.2281,352.3758,352.854,56700.0],["2016-08-01",351.7161,356.7705,349.2755,354.0001,36000.0],["2016-08-02",354.0991,354.0991,346.3484,349.762,28100.0],["2016-08-03",349.4404,356.0038,349.1766,355.2287,46700.0],["2016-08-04",356.2016,357.1746,352.6726,355.3771,17400.0],["2016-08-05",357.8425,360.3162,353.2333,354.2723,21000.0],["2016-08-08",354.2392,358.5516,352.4005,354.3134,17700.0],["2016-08-09",351.5348,354.4124,350.8834,352.4418,16900.0],["2016-08-10",350.5453,354.9648,349.3662,354.1403,18200.0],["2016-08-11",353.7363,357.9084,352.0542,355.0308,20400.0],["2016-08-12",354.7505,355.3607,352.4006,353.7611,19700.0],["2016-08-15",353.8516,357.5456,352.1036,357.0261,29900.0],["2016-08-16",355.3853,361.3715,355.3853,357.8424,26000.0],["2016-08-17",358.0569,358.0569,353.5055,354.5362,15300.0],["2016-08-18",353.4559,359.4173,353.4559,359.0793,16200.0],["2016-08-19",357.9992,361.3056,355.6904,360.8521,22800.0],["2016-08-22",360.1017,363.07,353.728,361.6848,16800.0],["2016-08-23",361.9818,366.896,361.5695,364.9583,32400.0],["2016-08-24",364.1915,364.4471,359.2442,360.4975,17800.0],["2016-08-25",358.7907,363.6225,357.7188,360.9757,27500.0],["2016-08-26",362.7238,363.4659,354.5526,356.2594,30500.0],["2016-08-29",356.0614,364.5542,351.2626,363.5483,25900.0],["2016-08-30",363.4575,365.0324,359.8378,362.1218,21400.0],["2016-08-31",361.0746,364.3563,355.7976,357.8094,27800.0],["2016-09-01",359.302,360.9593,354.5773,360.4975,21100.0],["2016-09-02",362.5836,365.4448,358.6918,364.3069,33800.0],["2016-09-06",363.977,363.977,357.7023,360.4892,54900.0],["2016-09-07",360.9758,362.0312,354.5609,360.7697,42900.0],["2016-09-08",360.3326,362.1466,354.9236,357.5374,38000.0],["2016-09-09",354.9072,354.9072,347.4534,348.1542,53100.0],["2016-09-12",346.3237,354.3465,342.2669,350.2402,44400.0],["2016-09-13",348.4525,353.5508,344.7114,346.2592,56400.0],["2016-09-14",345.2163,349.8181,345.2163,348.2787,50500.0],["2016-09-15",348.2787,351.2997,346.789,349.0981,37300.0],["2016-09-16",347.3683,348.3532,343.3293,343.6107,163200.0],["2016-09-19",345.2991,345.2991,340.8132,341.8147,64100.0],["2016-09-20",342.4602,342.7747,335.2016,337.13,41700.0],["2016-09-21",337.8915,344.2893,337.8915,343.7017,44500.0],["2016-09-22",343.5195,349.9835,343.5195,348.8579,38500.0],["2016-09-23",346.913,354.1964,341.9222,343.2796,36200.0],["2016-09-26",341.1773,353.2446,339.8365,346.8054,75100.0],["2016-09-27",346.8054,349.4788,342.2864,347.1862,33300.0],["2016-09-28",345.8123,352.4004,343.2134,351.2914,40200.0],["2016-09-29",350.803,354.6433,347.633,347.691,35400.0],["2016-09-30",349.2719,357.2836,348.3449,355.3304,58900.0],["2016-10-03",355.9676,357.7388,350.7451,351.3658,39600.0],["2016-10-04",351.3823,352.45,343.8589,344.9018,38500.0],["2016-10-05",344.4963,345.3818,337.1301,338.0819,84800.0],["2016-10-06",337.8502,341.7071,335.5327,340.7967,70700.0],["2016-10-07",339.7041,339.82,332.2883,333.894,54900.0],["2016-10-10",333.8939,339.1826,333.8939,337.3121,40700.0],["2016-10-11",336.0707,336.0707,331.2703,335.0361,48000.0],["2016-10-12",334.465,337.4032,333.4221,335.0278,43400.0],["2016-10-13",332.8841,335.5243,331.1129,332.4123,27400.0],["2016-10-14",333.5712,336.1535,333.0166,335.4086,20200.0],["2016-10-17",336.9232,337.5026,333.9933,335.4169,36300.0],["2016-10-18",337.6847,338.4296,334.4734,335.8804,29000.0],["2016-10-19",336.7328,338.8765,336.228,337.4281,21600.0],["2016-10-20",336.4017,339.4309,330.8978,332.7186,28300.0],["2016-10-21",332.0068,332.5779,329.2093,330.964,41300.0],["2016-10-24",331.146,337.0224,331.146,335.8637,24800.0],["2016-10-25",335.4251,335.4251,331.3779,331.8662,22000.0],["2016-10-26",331.0799,331.8413,326.2298,328.928,29400.0],["2016-10-27",332.3793,333.3477,322.7868,331.1793,99800.0],["2016-10-28",329.9129,336.3686,329.9129,332.7932,36100.0],["2016-10-31",332.0565,333.3642,328.4893,331.8164,39100.0],["2016-11-01",333.2815,334.374,326.1802,328.5887,26800.0],["2016-11-02",327.4133,328.2079,324.2682,324.8476,26000.0],["2016-11-03",325.3525,327.3389,320.2211,323.5896,34600.0],["2016-11-04",323.9454,328.5803,323.1012,324.9138,48200.0],["2016-11-07",326.9252,329.3088,322.8448,324.1939,50600.0],["2016-11-08",323.4655,329.7391,321.2888,328.3404,77600.0],["2016-11-09",327.074,333.6622,324.5248,331.6344,34800.0],["2016-11-10",333.654,344.8357,327.8521,340.8298,76600.0],["2016-11-11",342.0298,346.673,339.0006,344.8439,60400.0],["2016-11-14",347.6993,347.8566,344.6618,346.9627,35900.0],["2016-11-15",347.6166,355.9676,345.5557,348.7587,89300.0],["2016-11-16",348.1048,348.4028,338.6778,339.4309,50100.0],["2016-11-17",340.2586,341.1359,338.1398,339.5882,21800.0],["2016-11-18",338.5041,340.1677,336.8984,339.4807,14400.0],["2016-11-21",340.1676,343.3375,338.1315,343.2299,33900.0],["2016-11-22",342.5016,342.5016,335.4913,337.2625,57500.0],["2016-11-23",337.3619,339.1,335.3921,338.6613,35400.0],["2016-11-25",338.1564,340.8876,334.4153,340.1676,18000.0],["2016-11-28",339.9359,339.9359,333.6291,336.4928,49700.0],["2016-11-29",336.766,352.4501,336.766,349.545,74500.0],["2016-11-30",352.3591,354.4034,346.1433,346.3006,61000.0],["2016-12-01",348.0469,349.4456,340.9787,343.6024,35700.0],["2016-12-02",343.47,344.7198,339.2903,344.4053,26900.0],["2016-12-05",343.652,347.9227,343.652,346.0273,25200.0],["2016-12-06",346.0854,349.2884,343.5031,348.1628,21700.0],["2016-12-07",346.2094,352.3258,346.2094,351.8541,27800.0],["2016-12-08",351.9617,354.5523,349.3546,353.4597,29300.0],["2016-12-09",354.0474,356.3069,351.8375,355.173,21000.0],["2016-12-12",355.9428,355.9428,351.5562,352.0445,24800.0],["2016-12-13",353.7558,361.4157,353.5315,358.6907,58300.0],["2016-12-14",359.7293,359.7293,353.3738,353.4153,32700.0],["2016-12-15",353.0414,358.483,352.734,354.1131,33300.0],["2016-12-16",354.7445,355.1931,351.4379,352.3518,76300.0],["2016-12-19",352.4764,355.5669,352.4349,354.4454,26600.0],["2016-12-20",355.1599,360.2028,352.7008,356.1236,25900.0],["2016-12-21",355.4922,359.6295,353.166,356.9627,35600.0],["2016-12-22",356.3978,356.3978,351.4214,352.4682,33100.0],["2016-12-23",353.083,353.5316,351.6374,353.1826,20900.0],["2016-12-27",353.3405,357.4861,351.3965,356.971,24800.0],["2016-12-28",358.5911,361.0419,353.3322,354.3874,24500.0],["2016-12-29",353.0913,356.5141,353.0913,355.2928,25300.0],["2016-12-30",356.3895,356.7135,350.9727,352.1192,25700.0],["2017-01-03",352.8005,356.7633,349.9841,356.2233,33100.0],["2017-01-04",357.0624,363.3016,351.0475,362.3711,39600.0],["2017-01-05",361.5985,362.2549,356.5889,359.6462,28000.0],["2017-01-06",359.1394,359.1394,353.5731,356.8049,20300.0],["2017-01-09",354.3541,354.3541,351.3218,352.5098,39100.0],["2017-01-10",352.9085,354.3291,349.3777,353.7061,28200.0],["2017-01-11",352.3104,355.135,350.8066,354.4372,25600.0],["2017-01-12",352.4931,355.0269,350.466,354.8774,20700.0],["2017-01-13",354.9108,356.6139,351.4464,355.8163,21200.0],["2017-01-17",354.7196,355.0769,348.9457,354.0218,21200.0],["2017-01-18",353.9137,356.3894,353.0746,355.4589,27000.0],["2017-01-19",355.2762,358.7821,353.5067,355.8993,28500.0],["2017-01-20",356.7302,359.1395,353.54,357.6607,26200.0],["2017-01-23",356.5142,357.4114,352.3519,357.0957,30400.0],["2017-01-24",357.8185,365.2374,355.3428,364.0328,27800.0],["2017-01-25",365.553,368.8678,362.2714,365.7441,29700.0],["2017-01-26",366.5583,368.602,366.4752,367.7131,22100.0],["2017-01-27",366.55,367.7048,362.1053,367.1565,19400.0],["2017-01-30",364.7721,365.6444,354.2211,359.0729,72900.0],["2017-01-31",357.8267,362.4459,351.9033,358.2089,50500.0],["2017-02-01",352.2523,361.7232,345.6226,359.0315,40400.0],["2017-02-02",357.079,358.6824,352.3269,353.9802,50300.0],["2017-02-03",354.2544,359.0481,351.9864,357.3366,41400.0],["2017-02-06",356.6636,359.3387,355.8578,356.9876,24600.0],["2017-02-07",356.8464,356.8464,351.4463,355.2596,44100.0],["2017-02-08",354.1963,359.5632,353.8723,357.8517,40700.0],["2017-02-09",358.8902,358.8902,356.5723,358.0013,24700.0],["2017-02-10",359.2723,364.1407,357.86,362.5954,27700.0],["2017-02-13",362.5956,367.9375,358.9567,362.3795,30700.0],["2017-02-14",362.2381,362.5206,358.2587,359.5049,19900.0],["2017-02-15",358.4996,361.5985,358.483,361.1914,19800.0],["2017-02-16",361.2745,368.2116,361.2745,367.522,41800.0],["2017-02-17",366.874,367.5968,363.609,366.5998,24900.0],["2017-02-21",365.7109,369.4494,362.9776,368.3528,27700.0],["2017-02-22",368.278,371.8338,364.5229,367.2396,24900.0],["2017-02-23",368.3279,368.3279,363.501,364.5977,24500.0],["2017-02-24",363.7254,370.2554,363.7254,368.8513,26900.0],["2017-02-27",367.8709,370.1888,366.6996,369.3165,27000.0],["2017-02-28",367.8129,371.1028,361.9475,361.9641,69400.0],["2017-03-01",365.3205,366.9488,359.9287,366.5251,67100.0],["2017-03-02",364.88,366.5997,361.9972,363.0938,23400.0],["2017-03-03",363.0441,363.8499,360.9422,363.0524,18800.0],["2017-03-06",361.7397,365.4533,359.023,362.9859,25100.0],["2017-03-07",362.986,363.5011,358.6327,359.3804,30300.0],["2017-03-08",360.4521,364.8885,360.3856,361.9059,27100.0],["2017-03-09",361.258,365.2956,360.2278,361.5072,34300.0],["2017-03-10",362.3878,364.7805,359.1727,364.1574,31300.0],["2017-03-13",364.099,371.631,362.2639,370.7385,50400.0],["2017-03-14",369.6041,372.3483,367.719,371.656,39700.0],["2017-03-15",372.1398,378.2205,370.1963,375.2594,44400.0],["2017-03-16",375.3427,377.7783,373.4409,375.0925,40500.0],["2017-03-17",375.7683,379.2548,375.7683,378.1538,177500.0],["2017-03-20",371.3391,378.7043,368.3362,377.4531,43300.0],["2017-03-21",379.263,379.263,372.9821,373.7245,42300.0],["2017-03-22",373.9498,374.6005,371.923,374.4336,39100.0],["2017-03-23",375.3428,377.6116,373.3409,374.3085,45100.0],["2017-03-24",374.5169,375.8348,369.6874,370.9052,27400.0],["2017-03-27",368.0192,374.9674,365.7421,374.2751,34300.0],["2017-03-28",373.6829,377.7034,371.0972,374.809,33300.0],["2017-03-29",375.543,376.0184,372.0397,375.3595,36900.0],["2017-03-30",375.5846,377.5364,373.9331,377.4197,28900.0],["2017-03-31",377.4198,380.1307,376.2604,378.0454,37800.0],["2017-04-03",377.7117,379.6968,373.8914,376.4855,42900.0],["2017-04-04",376.8693,377.3448,370.3299,372.2567,36700.0],["2017-04-05",373.2658,375.7598,370.4882,372.2815,28600.0],["2017-04-06",372.2731,373.2907,371.022,372.8236,15600.0],["2017-04-07",372.1816,379.088,371.1806,376.8109,26500.0],["2017-04-10",376.7691,377.2028,370.6217,373.4994,15700.0],["2017-04-11",372.8987,378.3038,372.2815,377.9034,24200.0],["2017-04-12",377.9118,377.9118,371.9228,373.8997,15300.0],["2017-04-13",375.3929,376.8859,369.2204,371.1722,15500.0],["2017-04-17",371.9146,376.8358,371.9146,376.1268,25500.0],["2017-04-18",373.5662,377.987,373.5662,377.8369,28700.0],["2017-04-19",378.2706,379.7803,374.1334,376.1936,40100.0],["2017-04-20",378.6042,379.2882,375.5097,378.5876,17500.0],["2017-04-21",378.0954,383.6089,376.0852,380.2724,34900.0],["2017-04-24",382.7498,386.57,381.7989,383.3336,35800.0],["2017-04-25",385.3689,388.2799,379.3382,386.0361,45700.0],["2017-04-26",385.9444,388.9138,384.0009,386.7868,36500.0],["2017-04-27",387.7544,403.5942,387.7544,395.0779,77700.0],["2017-04-28",395.6619,397.622,390.3152,392.6173,47700.0],["2017-05-01",392.8424,393.5931,388.6969,389.9481,52000.0],["2017-05-02",389.9398,390.3652,385.2938,388.7804,36200.0],["2017-05-03",387.8628,389.6645,385.961,386.2112,33900.0],["2017-05-04",386.3198,387.1289,380.3559,386.2864,70800.0],["2017-05-05",386.3781,389.5311,384.7599,386.9036,34000.0],["2017-05-08",385.3606,387.7295,383.2503,385.8444,31700.0],["2017-05-09",385.1103,387.2873,384.0676,386.5199,26000.0],["2017-05-10",386.3781,386.8536,383.6506,385.9611,23500.0],["2017-05-11",386.1362,386.5282,379.0296,380.9063,41900.0],["2017-05-12",380.1807,381.24,375.8182,379.847,60000.0],["2017-05-15",379.4967,386.1779,379.2715,383.6506,75000.0],["2017-05-16",384.4346,385.6357,381.4234,385.0435,40500.0],["2017-05-17",385.0436,385.0436,379.4634,381.5403,59800.0],["2017-05-18",380.9064,385.1687,380.3559,382.2577,57800.0],["2017-05-19",382.1741,386.3197,382.1741,384.0009,81300.0],["2017-05-22",384.2679,387.2957,383.5505,386.4699,44700.0],["2017-05-23",386.887,392.8592,386.6284,390.3819,38300.0],["2017-05-24",390.6154,394.5357,390.0399,391.3244,33700.0],["2017-05-25",393.3596,394.4857,390.9574,392.9759,27300.0],["2017-05-26",393.1177,393.8684,390.2234,392.7591,20500.0],["2017-05-30",391.8248,392.8591,388.9221,389.4226,25100.0],["2017-05-31",390.19,390.19,386.4866,388.1548,38700.0],["2017-06-01",389.0222,393.5347,387.721,392.025,38000.0],["2017-06-02",392.4504,399.4069,392.4504,395.9787,25800.0],["2017-06-05",396.0955,396.3291,392.0167,392.0167,21900.0],["2017-06-06",390.4236,392.8092,389.8981,391.3828,25300.0],["2017-06-07",390.3819,391.3662,388.2215,389.2141,20200.0],["2017-06-08",388.9472,391.3912,387.1122,390.8323,23000.0],["2017-06-09",391.266,398.6813,389.9481,397.1882,27100.0],["2017-06-12",397.1716,397.9557,388.4218,391.0409,30300.0],["2017-06-13",391.8529,393.1757,389.7096,391.3841,30000.0],["2017-06-14",390.5719,393.8288,389.584,391.3841,28900.0],["2017-06-15",390.4631,390.7226,387.5914,389.8101,26600.0],["2017-06-16",389.5338,391.1748,387.3821,390.5803,60800.0],["2017-06-19",391.2919,393.946,390.9989,393.2092,27400.0],["2017-06-20",391.6269,391.6269,386.6704,387.5244,21800.0],["2017-06-21",389.0733,389.0733,382.4926,385.0127,35200.0],["2017-06-22",383.6397,387.5579,382.7773,385.5569,44700.0],["2017-06-23",385.381,390.5719,382.9698,384.4517,76000.0],["2017-06-26",384.0415,387.2481,378.4319,380.2906,57500.0],["2017-06-27",380.4414,382.9866,379.7046,381.7643,36400.0],["2017-06-28",384.2006,387.0723,383.0535,386.6453,35000.0],["2017-06-29",387.223,389.1403,382.4591,382.4842,31500.0],["2017-06-30",382.8108,386.7877,381.5801,385.5319,26400.0],["2017-07-03",387.3653,387.3653,382.5344,383.9745,13600.0],["2017-07-05",384.075,384.075,377.8376,380.8265,26800.0],["2017-07-06",379.018,382.6935,373.7518,380.8599,44000.0],["2017-07-07",380.634,382.1494,378.6162,381.5298,36400.0],["2017-07-10",381.806,385.1633,380.2571,381.5381,35500.0],["2017-07-11",381.3373,384.1002,379.8135,382.4424,28700.0],["2017-07-12",384.1587,387.5914,382.1493,382.8191,46700.0],["2017-07-13",381.4461,384.4769,380.1567,382.9698,33300.0],["2017-07-14",384.5605,387.9011,383.8322,384.8619,25400.0],["2017-07-17",386.8043,388.3365,384.8033,385.6657,29900.0],["2017-07-18",385.0462,387.6416,383.5978,385.2639,23700.0],["2017-07-19",385.2639,389.3664,383.6899,388.144,31300.0],["2017-07-20",389.3161,389.3161,383.9745,386.7625,22600.0],["2017-07-21",386.1849,391.6855,383.1708,387.65,33100.0],["2017-07-24",386.8044,391.2585,386.7541,390.0529,33900.0],["2017-07-25",391.2082,393.8622,388.9141,391.2919,57900.0],["2017-07-26",392.1962,392.1962,386.3355,386.3355,37800.0],["2017-07-27",386.8713,388.6379,383.2377,388.4453,44700.0],["2017-07-28",387.6499,388.7634,385.4061,388.1271,19700.0],["2017-07-31",387.9848,387.9848,381.6804,385.2219,28800.0],["2017-08-01",385.5484,388.4285,382.7856,387.7588,38400.0],["2017-08-02",387.1392,388.956,384.7614,384.7614,31200.0],["2017-08-03",369.3731,375.8282,367.5897,369.7666,86100.0],["2017-08-04",369.9256,375.8282,363.144,365.0697,62300.0],["2017-08-07",364.5003,369.1219,364.2576,367.7488,78500.0],["2017-08-08",365.5803,370.2019,362.2481,367.1543,39200.0],["2017-08-09",366.5851,366.5851,357.4675,358.5727,51700.0],["2017-08-10",358.38,358.38,351.6402,352.444,62100.0],["2017-08-11",350.9538,355.0982,349.6728,353.2562,56400.0],["2017-08-14",355.3326,357.9281,353.6079,357.2834,27700.0],["2017-08-15",357.794,358.7568,354.152,355.659,40800.0],["2017-08-16",355.9856,358.062,353.8507,356.2452,36200.0],["2017-08-17",355.3576,357.3586,351.3808,352.0505,42700.0],["2017-08-18",352.1092,355.9856,350.9873,352.0925,40500.0],["2017-08-21",351.7659,353.5241,349.2123,350.3761,45000.0],["2017-08-22",350.5771,355.4582,350.5771,354.8805,29600.0],["2017-08-23",353.6162,354.0432,352.2264,352.352,23500.0],["2017-08-24",352.9632,354.2358,351.3055,352.5027,24900.0],["2017-08-25",353.6915,355.7009,352.8878,354.1855,18900.0],["2017-08-28",354.9055,354.9055,352.0003,353.0887,14900.0],["2017-08-29",351.5901,352.3603,349.7733,350.4598,16900.0],["2017-08-30",350.8116,352.0675,349.6562,350.2841,23300.0],["2017-08-31",351.2468,353.2478,349.8486,350.3928,26300.0],["2017-09-01",351.2971,353.4153,347.7053,352.6869,31000.0],["2017-09-05",351.7994,352.4357,347.9816,349.5388,31200.0],["2017-09-06",349.9157,351.632,347.3035,349.271,36500.0],["2017-09-07",348.8774,348.8774,345.2606,345.4782,41000.0],["2017-09-08",345.2104,349.9575,342.7405,349.8068,31100.0],["2017-09-11",351.6236,352.913,350.4431,352.2599,21500.0],["2017-09-12",352.9464,353.3064,351.3808,353.0887,15800.0],["2017-09-13",352.3436,353.1055,351.2636,352.6618,21900.0],["2017-09-14",352.3171,354.999,352.3171,354.6207,22400.0],["2017-09-15",354.3348,354.7636,351.7538,351.7538,54100.0],["2017-09-18",352.3507,354.2759,352.1153,352.998,30000.0],["2017-09-19",353.9481,358.9841,353.9481,357.9331,28800.0],["2017-09-20",358.0509,361.4306,357.4287,359.9341,23800.0],["2017-09-21",360.2367,361.4978,356.8654,358.5805,36500.0],["2017-09-22",358.5133,359.8248,357.538,358.6394,33500.0],["2017-09-25",358.362,359.1607,357.7651,358.2863,14400.0],["2017-09-26",357.866,358.1938,356.7646,357.2186,16400.0],["2017-09-27",358.1518,358.1518,351.1569,355.5119,29200.0],["2017-09-28",355.7136,358.076,353.5865,357.0924,18800.0],["2017-09-29",356.6301,361.0523,356.3779,357.9416,29200.0],["2017-10-02",358.3451,361.0438,358.3451,360.6151,21400.0],["2017-10-03",361.0691,364.886,359.85,364.7599,30900.0],["2017-10-04",365.2896,365.2896,357.95,361.5231,32600.0],["2017-10-05",363.0701,364.4405,361.1532,363.0196,14600.0],["2017-10-06",362.6497,363.4484,360.7917,363.4484,16200.0],["2017-10-09",363.8351,363.8351,358.7319,359.9173,20700.0],["2017-10-10",361.4307,361.5484,359.3793,361.5484,15300.0],["2017-10-11",362.0611,362.3386,360.985,361.9098,15800.0],["2017-10-12",362.1284,363.9192,360.9598,363.3643,30800.0],["2017-10-13",364.7431,364.7431,362.0612,362.7758,20900.0],["2017-10-16",364.0369,364.659,360.7748,361.1363,20900.0],["2017-10-17",360.9261,362.7925,358.034,361.6912,17000.0],["2017-10-18",362.0191,363.2802,359.3708,361.9939,16900.0],["2017-10-19",359.7743,362.6412,358.9252,362.2124,17100.0],["2017-10-20",359.5895,364.037,359.5895,362.9188,17400.0],["2017-10-23",363.213,363.213,357.9248,359.7071,24600.0],["2017-10-24",360.4471,361.0692,358.0005,360.9851,18000.0],["2017-10-25",361.4307,361.4307,354.1163,355.9659,25700.0],["2017-10-26",342.1779,348.7103,321.1932,342.8589,110300.0],["2017-10-27",342.9009,342.9009,334.4431,338.2516,39000.0],["2017-10-30",336.5703,339.4288,335.2167,335.8304,37500.0],["2017-10-31",334.9476,337.8481,334.9476,336.6206,32500.0],["2017-11-01",337.4697,341.3371,336.6206,341.211,37300.0],["2017-11-02",341.0092,341.4717,336.8056,338.1424,22000.0],["2017-11-03",337.8313,339.2269,331.6519,333.6865,40700.0],["2017-11-06",333.4343,338.1255,333.4343,336.9653,33100.0],["2017-11-07",336.4188,338.3357,335.04,336.94,22900.0],["2017-11-08",337.3437,337.4362,333.3922,334.4684,14700.0],["2017-11-09",333.8631,335.5782,330.3488,331.0382,29200.0],["2017-11-10",330.7187,333.4511,330.7187,332.0891,27700.0],["2017-11-13",330.6179,334.0144,329.1466,332.1564,29400.0],["2017-11-14",331.7696,332.8877,329.9368,330.6093,20900.0],["2017-11-15",329.5417,330.786,324.5141,327.0783,41800.0],["2017-11-16",327.9611,330.9121,321.891,327.8854,54700.0],["2017-11-17",327.919,332.005,325.0437,329.9788,33700.0],["2017-11-20",329.9704,332.4422,328.5748,331.8621,31400.0],["2017-11-21",332.3833,334.0732,328.8018,330.6262,40700.0],["2017-11-22",329.5668,332.2908,328.331,329.3987,26000.0],["2017-11-24",330.8447,331.9713,329.6173,331.6182,16600.0],["2017-11-27",331.8704,334.132,330.1637,333.1652,42000.0],["2017-11-28",333.6697,335.0485,332.0807,333.098,35100.0],["2017-11-29",332.1311,337.9994,330.3488,336.2339,26800.0],["2017-11-30",337.0746,338.5291,333.6949,336.7299,42800.0],["2017-12-01",336.4946,336.4946,332.1648,333.4596,33600.0],["2017-12-04",335.0232,343.8257,335.0232,337.1251,34500.0],["2017-12-05",336.4273,336.7132,330.5506,332.1312,30000.0],["2017-12-06",329.3315,332.2404,326.5318,327.9947,38000.0],["2017-12-07",327.3305,330.9204,326.4394,330.2142,32300.0],["2017-12-08",331.4586,334.2414,325.5314,326.3385,42200.0],["2017-12-11",324.8756,331.2063,323.6818,328.0284,44500.0],["2017-12-12",328.8186,332.6439,328.7766,329.2894,25300.0],["2017-12-13",329.6088,330.3907,324.2618,324.3711,36300.0],["2017-12-14",324.8526,326.0772,318.6282,321.9727,38700.0],["2017-12-15",322.7666,327.9944,321.9811,323.6956,78300.0],["2017-12-18",325.3677,336.7018,325.3677,334.641,68500.0],["2017-12-19",333.6275,339.0665,333.6275,335.19,67600.0],["2017-12-20",336.0093,337.918,333.7628,335.283,41000.0],["2017-12-21",335.2913,336.5581,331.7272,332.2846,29700.0],["2017-12-22",331.7358,334.3033,329.7173,332.6986,30900.0],["2017-12-26",332.1074,335.8488,328.7882,332.9773,34000.0],["2017-12-27",332.3354,333.011,329.8439,331.1783,31600.0],["2017-12-28",331.6597,333.163,329.4976,331.8117,30000.0],["2017-12-29",333.4924,339.9449,332.9941,335.6207,40200.0],["2018-01-02",337.6055,342.5968,333.7881,340.8908,63700.0],["2018-01-03",341.0428,341.4989,336.7862,338.4838,48700.0],["2018-01-04",339.0074,342.4279,336.744,338.0784,48300.0],["2018-01-05",338.526,341.5158,336.8791,338.0953,27800.0],["2018-01-08",338.8892,340.6628,335.5278,339.2355,35800.0],["2018-01-09",339.6325,339.6325,334.6411,336.0178,28000.0],["2018-01-10",334.8775,339.2693,333.8218,334.5566,24000.0],["2018-01-11",335.8656,340.1645,332.3522,337.1494,30800.0],["2018-01-12",337.4028,340.1645,335.2829,335.8234,21500.0],["2018-01-16",336.5498,340.5868,335.2576,338.2727,49700.0],["2018-01-17",339.6661,339.6999,336.2964,336.9636,23800.0],["2018-01-18",336.6004,340.1729,335.114,335.2576,34500.0],["2018-01-19",335.359,337.6646,333.7459,337.1664,22800.0],["2018-01-22",336.8876,337.6814,334.3201,334.6494,19600.0],["2018-01-23",334.3708,338.7457,333.6361,335.7728,29800.0],["2018-01-24",336.9129,338.0615,334.5565,336.9804,18800.0],["2018-01-25",338.6781,340.1054,335.2069,338.8808,21300.0],["2018-01-26",338.6949,338.9736,337.2169,338.3233,23800.0],["2018-01-29",336.9805,340.173,335.0718,336.06,29900.0],["2018-01-30",334.1513,338.4923,333.6108,334.8354,25900.0],["2018-01-31",335.4181,337.1495,333.7628,335.7897,37500.0],["2018-02-01",335.1985,335.5954,330.6125,334.033,34900.0],["2018-02-02",331.4064,334.0077,329.7933,331.5162,25800.0],["2018-02-05",329.7342,329.7595,322.6314,325.5367,59700.0],["2018-02-06",321.5165,324.633,315.5201,321.7868,45600.0],["2018-02-07",324.3121,338.7372,324.3121,334.4469,58200.0],["2018-02-08",334.2441,335.1055,328.4757,328.4757,72300.0],["2018-02-09",330.3085,336.8201,327.9522,331.7865,62700.0],["2018-02-12",333.273,344.4803,331.2038,342.1493,52000.0],["2018-02-13",341.1357,347.5375,338.1122,345.1896,40700.0],["2018-02-14",343.2471,353.5592,342.8924,351.338,26700.0],["2018-02-15",353.365,358.8208,349.4969,358.0945,30900.0],["2018-02-16",357.9679,360.0962,354.2096,358.1368,41400.0],["2018-02-20",357.1994,359.3192,353.1201,355.7129,63400.0],["2018-02-21",356.8446,362.4863,354.7247,357.9003,65600.0],["2018-02-22",359.5894,363.1535,356.0085,359.4121,36700.0],["2018-02-23",359.7753,363.162,357.7399,362.5877,32600.0],["2018-02-26",362.7312,362.7312,359.0658,360.814,35700.0],["2018-02-27",360.6029,360.9323,354.0153,355.8311,37600.0],["2018-02-28",357.0726,357.0726,350.485,352.9512,20700.0],["2018-03-01",352.6303,355.0458,343.3908,348.095,27200.0],["2018-03-02",347.1574,352.0052,342.7826,351.7011,18400.0],["2018-03-05",350.73,360.3326,346.9632,358.7026,28600.0],["2018-03-06",359.0827,367.4354,357.0051,363.6096,29200.0],["2018-03-07",361.135,363.1872,358.7111,361.439,31300.0],["2018-03-08",361.7937,365.0622,357.9509,359.7245,26000.0],["2018-03-09",362.4187,369.6059,362.4187,367.8408,24800.0],["2018-03-12",366.9625,369.285,362.4187,363.4406,23200.0],["2018-03-13",365.079,365.5858,354.37,356.4814,27600.0],["2018-03-14",358.6695,358.6695,351.359,353.8948,27400.0],["2018-03-15",355.2941,355.2941,347.9667,349.4085,52600.0],["2018-03-16",348.6621,350.9434,345.5581,350.689,89100.0],["2018-03-19",349.6968,354.6665,347.7123,351.1724,56300.0],["2018-03-20",351.6389,353.5556,343.6585,345.855,50000.0],["2018-03-21",345.5073,350.9519,344.1673,346.296,53200.0],["2018-03-22",343.5398,346.2876,334.7537,335.1947,37000.0],["2018-03-23",335.1947,341.4196,332.9812,334.7452,43300.0],["2018-03-26",338.5869,339.9778,335.4406,338.3919,48600.0],["2018-03-27",339.9608,341.0549,336.6873,338.4937,33400.0],["2018-03-28",338.6208,338.6208,335.8646,337.2978,24600.0],["2018-03-29",341.9454,341.9454,339.2231,340.6563,24800.0],["2018-04-02",338.4512,341.5722,335.7204,336.348,42200.0],["2018-04-03",337.1453,342.149,335.0336,339.5708,37100.0],["2018-04-04",336.5007,345.3716,336.5007,344.32,28300.0],["2018-04-05",346.5504,349.4169,343.0139,349.2219,17600.0],["2018-04-06",346.6861,350.5534,331.4885,338.2138,36200.0],["2018-04-09",340.2577,345.872,337.2725,343.684,27300.0],["2018-04-10",347.178,350.7993,341.8011,347.407,26800.0],["2018-04-11",345.3038,350.6721,345.3038,349.6035,20100.0],["2018-04-12",349.8834,351.3336,348.1364,349.858,33000.0],["2018-04-13",350.689,352.7668,346.05,347.9243,18700.0],["2018-04-16",348.4925,352.1901,345.4309,349.0946,23500.0],["2018-04-17",352.6566,354.4885,349.9767,350.723,17200.0],["2018-04-18",352.5802,354.4121,348.908,350.3582,19800.0],["2018-04-19",350.1209,350.1209,341.3772,341.9963,26600.0],["2018-04-20",342.1913,342.8952,339.011,339.9948,16700.0],["2018-04-23",341.0549,347.2374,341.0549,342.0302,13500.0],["2018-04-24",342.8104,342.8104,334.9996,335.7798,21500.0],["2018-04-25",334.3551,340.5884,330.9627,337.3318,34300.0],["2018-04-26",326.5103,342.7001,326.5103,341.5213,38100.0],["2018-04-27",342.0302,342.0302,335.6611,335.6611,24100.0],["2018-04-30",335.4999,336.3395,321.8882,321.8882,70600.0],["2018-05-01",320.9469,322.7957,311.9657,316.8761,52400.0],["2018-05-02",315.9348,315.9518,307.8526,308.0392,64800.0],["2018-05-03",308.2513,309.3708,304.9862,306.5128,50100.0],["2018-05-04",305.8172,311.0499,304.613,310.0237,36300.0],["2018-05-07",311.601,318.6316,311.601,317.7326,67800.0],["2018-05-08",316.2995,321.9308,313.3567,314.4422,39600.0],["2018-05-09",314.8661,316.7998,311.3721,312.2032,54500.0],["2018-05-10",312.322,317.7667,312.322,314.8662,31200.0],["2018-05-11",315.1036,316.7998,311.847,311.847,35800.0],["2018-05-14",311.2788,314.6203,309.0908,310.7445,41000.0],["2018-05-15",309.6505,309.6505,303.8921,308.4293,43900.0],["2018-05-16",309.1077,312.7714,309.0144,311.4145,32700.0],["2018-05-17",310.5156,319.1491,310.1,316.2232,60100.0],["2018-05-18",315.8754,322.7363,315.6973,321.2522,52200.0],["2018-05-21",323.5505,327.8079,320.2176,321.9477,66200.0],["2018-05-22",322.7279,329.5126,321.4219,322.6601,49100.0],["2018-05-23",320.8707,323.1096,317.3766,320.8452,46700.0],["2018-05-24",320.4041,322.3886,316.7404,320.226,41000.0],["2018-05-25",319.6239,322.923,316.7744,319.6154,44400.0],["2018-05-29",318.1397,324.8226,317.4443,323.6862,65200.0],["2018-05-30",325.781,334.2364,325.1619,327.6044,78600.0],["2018-05-31",327.6044,329.0376,320.6671,325.9082,54700.0],["2018-06-01",327.2314,330.471,324.2037,327.7232,54000.0],["2018-06-04",328.1811,331.3614,324.2291,329.8349,59600.0],["2018-06-05",329.8263,334.3211,324.7802,331.9804,56800.0],["2018-06-06",333.3459,338.587,330.7931,338.2817,68700.0],["2018-06-07",338.5107,342.4712,334.9148,337.5609,40300.0],["2018-06-08",336.2547,342.1404,336.2547,338.4004,43400.0],["2018-06-11",338.2647,342.7341,338.2647,341.1991,40600.0],["2018-06-12",341.2838,342.963,338.1883,339.8844,22200.0],["2018-06-13",340.334,340.334,334.0922,334.8809,29000.0],["2018-06-14",336.0309,336.1672,333.1261,335.3409,26900.0],["2018-06-15",332.8364,340.7331,332.8364,338.2882,86400.0],["2018-06-18",335.0001,340.3753,334.5316,337.9475,44000.0],["2018-06-19",334.3272,339.072,334.3272,338.0072,48900.0],["2018-06-20",337.8879,341.6957,335.8605,339.6853,36700.0],["2018-06-21",338.612,340.6735,336.9509,338.6375,35600.0],["2018-06-22",339.285,342.7776,338.7653,340.7757,64800.0],["2018-06-25",338.9783,339.5149,334.7105,338.4671,39300.0],["2018-06-26",339.2849,341.1675,338.0753,339.7364,40000.0],["2018-06-27",340.4349,342.0535,338.5864,338.7142,44100.0],["2018-06-28",338.1605,342.8372,337.4279,341.2953,55300.0],["2018-06-29",342.3261,349.5158,341.321,344.575,85600.0],["2018-07-02",342.1217,342.1217,337.1383,338.8931,51700.0],["2018-07-03",338.8845,341.406,337.266,337.8794,25600.0],["2018-07-05",338.8675,343.4335,337.2575,342.4283,30400.0],["2018-07-06",342.3773,347.105,341.5595,345.3502,32500.0],["2018-07-09",347.1561,351.2194,345.5546,346.7131,32000.0],["2018-07-10",346.5854,350.6317,342.9565,345.4609,27300.0],["2018-07-11",343.5954,347.0624,340.0091,342.6754,21700.0],["2018-07-12",345.5971,345.5971,340.7586,343.6294,25900.0],["2018-07-13",343.706,347.0708,343.5016,344.2342,21200.0],["2018-07-16",344.2086,346.8238,339.8812,341.9683,26100.0],["2018-07-17",341.9853,345.8272,341.5935,344.5238,32300.0],["2018-07-18",344.9753,350.1631,343.1694,347.6501,31100.0],["2018-07-19",346.6365,350.9639,346.2617,349.1324,26700.0],["2018-07-20",348.5361,350.8276,344.3876,345.478,30900.0],["2018-07-23",344.9413,345.8527,338.7738,339.3105,28000.0],["2018-07-24",340.3242,346.6365,340.239,345.5801,21500.0],["2018-07-25",345.4779,347.5224,341.5083,344.5835,47300.0],["2018-07-26",343.7743,351.5602,343.7743,349.8054,17500.0],["2018-07-27",351.3045,352.4034,345.2138,346.5001,34600.0],["2018-07-30",347.1391,351.8158,343.0246,344.9754,59900.0],["2018-07-31",345.1968,351.7646,340.3072,348.7831,47500.0],["2018-08-01",348.0591,348.5787,340.0942,344.3279,18200.0],["2018-08-02",342.5647,348.1613,342.5647,343.3313,15100.0],["2018-08-03",343.8764,348.4338,343.2546,345.1968,14900.0],["2018-08-06",345.1627,347.0709,343.4335,345.8186,18500.0],["2018-08-07",346.0317,348.6043,343.6976,345.9891,30300.0],["2018-08-08",345.282,350.1121,338.6546,342.0194,41600.0],["2018-08-09",323.875,334.5743,314.1298,318.3806,110300.0],["2018-08-10",317.4691,328.3898,313.3802,322.3076,55300.0],["2018-08-13",321.4897,324.4883,318.5934,321.0553,50700.0],["2018-08-14",322.0009,328.9265,319.4624,326.4476,42500.0],["2018-08-15",324.8802,325.059,321.6602,322.6313,24300.0],["2018-08-16",324.5563,333.5945,324.5563,332.9897,64400.0],["2018-08-17",332.6149,337.3087,330.2638,334.5401,60300.0],["2018-08-20",334.4891,338.825,334.4891,337.3343,36200.0],["2018-08-21",337.9731,339.8983,336.9083,338.7653,34500.0],["2018-08-22",337.8368,338.3394,335.6646,336.7379,23900.0],["2018-08-23",337.002,337.709,330.9709,336.082,37400.0],["2018-08-24",337.0872,338.5694,336.8572,338.0668,12800.0],["2018-08-27",339.038,343.2887,338.1435,339.4724,34200.0],["2018-08-28",339.6427,345.0179,336.9168,337.2831,30200.0],["2018-08-29",337.3002,343.2717,335.1365,341.0569,25500.0],["2018-08-30",339.302,340.2646,336.3972,338.6972,21500.0],["2018-08-31",337.7772,341.6957,335.6731,341.6276,38800.0],["2018-09-04",340.6905,340.7416,331.6694,336.1927,44500.0],["2018-09-05",335.5028,339.3531,333.9268,337.6665,37700.0],["2018-09-06",338.8505,340.2731,335.4261,336.8316,44800.0],["2018-09-07",335.8946,339.1061,332.2316,337.4705,26300.0],["2018-09-10",338.6972,338.6972,334.6253,335.852,35100.0],["2018-09-11",335.2216,339.9068,332.0527,339.0209,43600.0],["2018-09-12",337.3853,338.6801,333.7224,336.9338,34500.0],["2018-09-13",338.0243,340.5884,335.4772,339.0124,36300.0],["2018-09-14",338.9867,342.1781,336.4455,340.3728,40200.0],["2018-09-17",339.9108,342.4092,338.1653,341.4423,47800.0],["2018-09-18",341.4423,348.8776,340.3642,346.1996,42600.0],["2018-09-19",345.7889,353.1045,344.5654,346.7558,45700.0],["2018-09-20",346.8413,348.33,344.6936,348.33,48800.0],["2018-09-21",349.6905,351.4017,348.5183,350.2894,123200.0],["2018-09-24",350.0327,350.0327,344.0092,345.2242,33900.0],["2018-09-25",345.6434,348.7493,345.6434,347.9365,49100.0],["2018-09-26",347.8766,350.5033,345.8659,345.8915,35800.0],["2018-09-27",346.6615,350.1952,344.4455,346.8754,30100.0],["2018-09-28",345.284,348.1075,345.284,346.961,38400.0],["2018-10-01",348.6637,350.0327,341.9386,342.9311,31000.0],["2018-10-02",343.1878,345.9771,341.2883,342.6915,47700.0],["2018-10-03",343.7611,345.6777,341.468,341.5108,31200.0],["2018-10-04",340.7407,340.7407,336.1718,337.5493,34900.0],["2018-10-05",338.1397,339.0894,334.3921,338.0199,28800.0],["2018-10-08",336.6681,341.6306,336.3258,339.2178,21300.0],["2018-10-09",338.3535,338.3535,328.3941,329.1299,58200.0],["2018-10-10",329.0102,330.6016,318.7342,321.0957,56500.0],["2018-10-11",320.6252,326.9653,319.0252,321.3353,42200.0],["2018-10-12",326.4176,326.4176,314.7214,318.6059,44400.0],["2018-10-15",318.6744,324.3813,317.8615,321.7289,44000.0],["2018-10-16",324.0648,332.5611,319.7268,328.5482,67500.0],["2018-10-17",327.5813,329.6348,322.345,326.9824,44800.0],["2018-10-18",326.3578,330.1824,323.0722,325.6904,44900.0],["2018-10-19",326.4006,328.7621,323.2605,325.9899,29400.0],["2018-10-22",326.4605,327.1963,323.269,325.0145,47800.0],["2018-10-23",321.438,329.6519,316.253,327.3931,104700.0],["2018-10-24",327.5984,333.5621,310.7343,310.7343,111100.0],["2018-10-25",311.915,320.7193,301.9386,318.4263,108400.0],["2018-10-26",314.0626,324.6552,310.161,320.8562,57000.0],["2018-10-29",325.0915,332.3814,321.9856,324.3813,93000.0],["2018-10-30",323.7995,332.9375,321.7118,331.1664,30300.0],["2018-10-31",334.084,335.0252,327.8551,330.2337,46000.0],["2018-11-01",331.1235,335.0508,325.3652,333.6219,28300.0],["2018-11-02",334.5888,345.8402,334.5888,342.7856,40400.0],["2018-11-05",343.1963,346.4563,340.1332,341.6391,43000.0],["2018-11-06",342.1782,349.8445,340.7322,349.4852,15400.0],["2018-11-07",349.9471,360.4798,348.2359,357.545,37900.0],["2018-11-08",355.7312,361.3697,353.3269,355.1921,39000.0],["2018-11-09",352.9076,355.3461,343.4958,348.4926,26400.0],["2018-11-12",348.2615,349.9471,344.4198,345.592,42400.0],["2018-11-13",346.0542,347.8254,341.3056,345.9344,22000.0],["2018-11-14",348.8178,349.0402,344.9589,345.2242,26100.0],["2018-11-15",343.8723,350.6231,338.4134,348.9461,18000.0],["2018-11-16",347.5257,358.3321,347.5257,355.8508,36800.0],["2018-11-19",355.637,355.637,347.9108,348.4926,37400.0],["2018-11-20",342.5375,343.6241,340.561,342.9311,19500.0],["2018-11-21",344.5311,348.5525,342.2466,345.3268,14000.0],["2018-11-23",342.6231,349.1172,340.5525,348.0819,11600.0],["2018-11-26",350.8027,358.9139,347.6797,352.1375,33400.0],["2018-11-27",349.5194,350.0242,345.2926,348.313,23400.0],["2018-11-28",348.5782,359.2563,345.5236,358.7771,38800.0],["2018-11-29",359.3162,360.206,355.7996,356.0991,56700.0],["2018-11-30",354.9012,361.1728,354.9012,359.7696,40500.0],["2018-12-03",364.1674,364.1674,355.4316,360.6337,20700.0],["2018-12-04",360.1974,360.1974,348.4156,348.6637,20500.0],["2018-12-06",343.222,350.3664,341.776,349.2626,43700.0],["2018-12-07",350.8455,352.668,342.2551,346.3792,29200.0],["2018-12-10",343.9664,345.7974,336.3342,338.4134,46400.0],["2018-12-11",343.2135,346.5247,337.0274,338.037,24000.0],["2018-12-12",341.3053,343.7353,335.2818,341.9727,18500.0],["2018-12-13",342.8027,343.9492,336.2743,337.4123,18400.0],["2018-12-14",336.8967,338.8734,333.7684,338.7101,34500.0],["2018-12-17",338.5984,341.6236,327.2368,328.1821,49200.0],["2018-12-18",331.3792,335.1263,331.2159,332.2988,28000.0],["2018-12-19",334.2325,339.0969,331.2675,333.2785,45100.0],["2018-12-20",332.2557,338.2545,329.4711,334.9543,36600.0],["2018-12-21",336.106,343.4627,329.5399,329.7548,123600.0],["2018-12-24",327.443,329.0587,325.071,325.6468,17300.0],["2018-12-26",325.9647,341.4087,325.9647,341.0133,38200.0],["2018-12-27",336.9827,347.6396,336.8623,347.2271,60200.0],["2018-12-28",345.895,352.7533,344.0128,348.8686,31800.0],["2018-12-31",351.4555,354.2315,345.6629,354.1627,30700.0],["2019-01-02",349.3843,351.1289,342.4229,348.2413,33200.0],["2019-01-03",347.2013,347.2013,341.0048,342.7838,27700.0],["2019-01-04",346.8832,356.0963,345.9293,353.5868,38000.0],["2019-01-07",353.329,353.329,342.8009,347.1669,41200.0],["2019-01-08",348.817,350.4586,344.3738,346.8661,63200.0],["2019-01-09",346.8231,352.0743,346.1098,350.7679,66700.0],["2019-01-10",350.8969,352.3665,347.167,348.9632,52800.0],["2019-01-11",347.4247,350.6476,345.1215,347.6224,62600.0],["2019-01-14",346.127,353.3978,344.0816,345.3535,26000.0],["2019-01-15",344.6317,345.3536,339.5181,343.9355,33000.0],["2019-01-16",343.9354,346.0668,339.8273,341.1938,35600.0],["2019-01-17",339.8962,345.9036,339.286,343.7722,42600.0],["2019-01-18",343.0159,346.7372,340.4806,344.2448,42000.0],["2019-01-22",342.1994,345.4996,338.4093,345.1988,26100.0],["2019-01-23",346.7543,346.7543,338.9077,341.9329,31900.0],["2019-01-24",342.0791,343.2909,339.5438,340.5837,18100.0],["2019-01-25",343.076,344.5456,339.0624,342.758,18500.0],["2019-01-28",340.5493,343.7377,338.753,341.2368,22300.0],["2019-01-29",341.1423,345.2762,339.6641,343.4112,18100.0],["2019-01-30",345.0269,346.6684,339.8532,342.0447,23600.0],["2019-01-31",340.8329,345.3707,339.3117,344.709,30400.0],["2019-02-01",344.623,345.0957,341.065,344.5887,57200.0],["2019-02-04",342.9127,344.6316,338.4265,344.4683,25100.0],["2019-02-05",344.7519,344.941,343.1362,344.709,81500.0],["2019-02-06",344.1589,352.6157,338.1429,347.6998,94400.0],["2019-02-07",353.329,373.8092,347.7857,368.3862,116600.0],["2019-02-08",367.226,372.5716,362.5936,372.5373,52400.0],["2019-02-11",371.2223,371.2223,362.3702,369.3058,59000.0],["2019-02-12",370.9645,373.4568,366.229,373.2935,39100.0],["2019-02-13",373.8177,378.1493,372.2708,376.6968,45100.0],["2019-02-14",375.657,376.2758,369.2199,369.7699,47400.0],["2019-02-15",371.7208,371.7208,367.6299,370.3113,37400.0],["2019-02-19",369.3058,372.2795,367.6987,369.959,29900.0],["2019-02-20",369.6238,380.4956,369.6238,375.3734,35700.0],["2019-02-21",374.4624,380.8823,372.3224,378.7596,36100.0],["2019-02-22",379.2666,381.5785,372.924,378.8197,40600.0],["2019-02-25",379.5675,381.8536,377.1611,378.3557,35500.0],["2019-02-26",377.6251,379.8596,375.0382,377.4189,34200.0],["2019-02-27",376.6798,380.7535,373.053,379.7651,39500.0],["2019-02-28",378.8627,381.4925,375.8117,377.2899,37500.0],["2019-03-01",378.6048,381.2776,376.7312,380.7791,21800.0],["2019-03-04",379.9369,384.9044,379.9369,384.7583,43000.0],["2019-03-05",385.7124,388.9267,383.9849,386.4515,43300.0],["2019-03-06",386.3397,388.0242,381.6472,383.538,33200.0],["2019-03-07",384.1654,386.0304,379.069,382.3778,30400.0],["2019-03-08",380.5042,383.263,378.4158,381.991,41300.0],["2019-03-11",382.5239,387.3539,376.4391,386.8039,55200.0],["2019-03-12",387.0015,387.0015,375.1843,376.4649,45000.0],["2019-03-13",377.4876,379.8596,372.5287,376.3961,80900.0],["2019-03-14",376.6463,376.6463,369.4327,374.9465,65700.0],["2019-03-15",374.7739,376.6636,371.0808,375.7231,197800.0],["2019-03-18",375.7145,383.0662,373.5141,380.5121,65700.0],["2019-03-19",381.4008,382.186,371.3914,373.3415,50000.0],["2019-03-20",372.1162,377.9493,368.5353,372.1249,40000.0],["2019-03-21",369.916,378.5361,369.916,377.0779,36400.0],["2019-03-22",375.6971,375.6971,369.2341,369.5793,23100.0],["2019-03-25",368.1556,376.3874,367.8708,373.1602,35800.0],["2019-03-26",374.7825,379.0279,371.9868,375.0414,31200.0],["2019-03-27",374.7911,376.4996,370.8219,372.6857,34700.0],["2019-03-28",373.2035,377.4661,370.6493,375.6023,34200.0],["2019-03-29",377.6387,379.4249,371.8143,374.1096,99600.0],["2019-04-01",376.0683,378.0443,368.5526,370.7788,59100.0],["2019-04-02",371.2965,371.5467,365.4979,370.9858,39100.0],["2019-04-03",370.5113,370.796,365.4117,370.0367,67300.0],["2019-04-04",370.7789,373.169,366.5163,371.5123,29200.0],["2019-04-05",372.9446,376.5515,371.1326,372.2889,36300.0],["2019-04-08",371.2792,373.5313,368.7078,371.6071,24800.0],["2019-04-09",369.7261,374.8775,369.4931,371.3742,58200.0],["2019-04-10",372.168,372.2975,369.1652,370.7874,46700.0],["2019-04-11",370.451,375.6023,368.1212,368.6734,38500.0],["2019-04-12",370.1834,373.3675,368.7252,371.6848,26100.0],["2019-04-15",372.1076,373.0913,368.5267,369.985,26800.0],["2019-04-16",370.6063,372.0559,368.9582,369.8383,27600.0],["2019-04-17",370.6925,372.4442,368.4491,369.3637,29800.0],["2019-04-18",369.7434,372.1853,366.2401,367.845,27900.0],["2019-04-22",366.5593,367.4308,365.1442,366.0847,26300.0],["2019-04-23",366.844,375.1017,360.7521,374.1181,149900.0],["2019-04-24",373.54,375.1794,365.2736,365.9208,70100.0],["2019-04-25",360.407,364.7732,353.435,356.0322,54900.0],["2019-04-26",357.6113,363.7119,351.5625,360.5192,36600.0],["2019-04-29",360.847,363.9447,358.2497,362.4174,44300.0],["2019-04-30",361.8825,364.6264,360.1826,362.0464,33500.0],["2019-05-01",362.4348,362.4348,354.1943,355.4886,54100.0],["2019-05-02",354.4618,361.6841,354.4618,359.9583,52300.0],["2019-05-03",362.2881,368.2679,358.664,366.4472,44700.0],["2019-05-06",361.2527,367.9572,359.7857,366.2142,65400.0],["2019-05-07",362.7971,362.823,356.8864,361.5891,30500.0],["2019-05-08",357.7407,366.6974,357.7407,361.7358,44700.0],["2019-05-09",359.5613,365.0665,357.1625,361.1576,31200.0],["2019-05-10",361.4252,365.1184,355.6612,364.0052,22500.0],["2019-05-13",360.0705,360.4156,355.411,355.48,36200.0],["2019-05-14",356.1961,360.0446,354.7551,355.1175,57500.0],["2019-05-15",353.5903,363.1596,353.5903,359.3629,59500.0],["2019-05-16",359.6132,364.0311,358.7848,359.6132,36400.0],["2019-05-17",357.9047,361.0283,356.6363,357.1281,27500.0],["2019-05-20",355.5058,359.1299,352.2355,355.2988,32600.0],["2019-05-21",357.3093,361.9257,355.782,357.0849,35500.0],["2019-05-22",355.5145,359.4751,355.247,358.3965,24800.0],["2019-05-23",355.3678,355.8424,349.2241,352.4599,38700.0],["2019-05-24",352.2873,357.2488,349.6727,352.0543,45400.0],["2019-05-28",352.2873,354.1252,348.0247,349.1119,41100.0],["2019-05-29",347.1014,347.3861,343.926,344.9614,22900.0],["2019-05-30",345.1341,345.8244,340.9232,344.2281,26700.0],["2019-05-31",340.8283,342.3038,333.0365,333.9339,63200.0],["2019-06-03",334.3136,340.2416,333.7009,337.9118,48300.0],["2019-06-04",342.3901,349.8626,341.9327,349.3535,42600.0],["2019-06-05",350.8981,355.5404,347.0583,349.5434,22400.0],["2019-06-06",350.1733,353.5989,347.4897,353.2451,35300.0],["2019-06-07",356.1702,360.9937,349.8108,351.1396,44900.0],["2019-06-10",351.4503,353.5213,344.1417,345.4361,82900.0],["2019-06-11",347.412,351.9076,346.3507,349.5088,38200.0],["2019-06-12",348.7668,352.0371,346.5751,350.1129,32800.0],["2019-06-13",350.4062,351.7005,348.249,349.4656,25600.0],["2019-06-14",349.769,353.3655,348.1225,349.6564,26900.0],["2019-06-17",349.769,351.2336,346.9871,349.639,28200.0],["2019-06-18",350.9823,352.5769,348.8677,349.249,51300.0],["2019-06-19",349.6997,350.107,340.7042,342.1861,92000.0],["2019-06-20",345.6786,345.6786,331.8126,341.2848,48000.0],["2019-06-21",340.5395,345.1239,336.865,340.8515,56900.0],["2019-06-24",340.9295,343.4947,338.3643,339.6383,40000.0],["2019-06-25",339.3175,348.9284,335.6604,343.7286,48000.0],["2019-06-26",344.2054,348.2872,342.1081,344.3527,62100.0],["2019-06-27",345.6352,347.3424,344.0493,345.4792,58800.0],["2019-06-28",347.4118,347.4898,344.8639,347.4638,155900.0],["2019-07-01",348.6511,348.9284,345.2712,346.1032,195800.0],["2019-07-02",346.4151,347.897,345.0285,346.6491,148600.0],["2019-07-03",346.8311,347.637,346.1031,346.6491,88700.0],["2019-07-05",346.2245,350.9996,343.8673,348.5037,66800.0],["2019-07-08",346.6665,355.194,344.9766,354.4488,71100.0],["2019-07-09",353.5821,356.1473,346.5105,347.8104,100800.0],["2019-07-10",347.5591,351.6582,346.6751,347.7238,47500.0],["2019-07-11",348.0444,348.6857,346.5278,348.2004,48400.0],["2019-07-12",349.5523,359.3105,349.197,358.4959,48700.0],["2019-07-15",359.9085,362.9243,358.4526,359.4752,60400.0],["2019-07-16",359.6485,365.5329,359.5271,364.6922,44700.0],["2019-07-17",365.2122,365.6195,360.4284,361.3297,50200.0],["2019-07-18",360.6192,362.9504,357.7593,362.3351,22100.0],["2019-07-19",363.1497,363.4356,356.364,358.9465,37400.0],["2019-07-22",359.5099,363.3924,358.3573,361.3731,31000.0],["2019-07-23",362.3265,366.4256,362.0231,363.8951,32100.0],["2019-07-24",363.7823,367.3528,363.3317,366.3042,42100.0],["2019-07-25",366.2868,366.2868,360.4198,361.4857,50800.0],["2019-07-26",363.401,367.3789,360.5065,367.0755,103800.0],["2019-07-29",367.2401,370.9666,366.7114,367.7774,48100.0],["2019-07-30",366.8674,372.2058,365.7841,372.2058,39600.0],["2019-07-31",372.1712,375.8024,365.3769,365.3769,72300.0],["2019-08-01",381.1234,408.1621,375.3344,385.6472,318300.0],["2019-08-02",385.8638,390.3963,379.7975,388.897,191400.0],["2019-08-05",385.7339,390.1277,380.0662,385.6212,105100.0],["2019-08-06",385.3179,388.0304,382.8913,385.5605,91600.0],["2019-08-07",383.03,387.6404,380.5168,385.6472,200100.0],["2019-08-08",388.403,388.403,385.0319,385.6472,274700.0],["2019-08-09",385.3612,386.6352,384.5986,385.5258,153300.0],["2019-08-12",383.8186,390.8123,383.8186,388.1431,106100.0],["2019-08-13",388.2471,406.4895,386.5398,404.9556,150500.0],["2019-08-14",401.541,406.8014,398.8025,399.1145,95700.0],["2019-08-15",401.0557,404.9728,396.7573,401.3157,96100.0],["2019-08-16",403.2829,409.202,403.2829,408.8727,77300.0],["2019-08-19",411.5073,414.1851,405.7442,408.0234,136000.0],["2019-08-20",408.0321,410.6666,405.2416,408.6214,62200.0],["2019-08-21",412.3478,419.5148,410.3719,418.5268,99900.0],["2019-08-22",419.0902,420.3035,409.0114,409.1587,67300.0],["2019-08-23",407.6334,408.8641,403.673,405.6749,60000.0],["2019-08-26",406.0129,409.3927,401.9744,407.7634,68600.0],["2019-08-27",410.164,410.164,405.1289,407.8241,32200.0],["2019-08-28",404.5136,413.2405,404.5136,408.708,34400.0],["2019-08-29",412.3046,413.8038,411.2386,412.7812,37200.0],["2019-08-30",413.8558,414.7051,410.1207,411.4293,71700.0],["2019-09-03",409.2366,414.263,407.4427,410.3979,100100.0],["2019-09-04",414.6964,419.5582,412.4952,418.7955,47600.0],["2019-09-05",421.4214,423.8739,418.7175,419.1075,41500.0],["2019-09-06",421.5948,421.5948,417.695,419.3935,51300.0],["2019-09-09",419.5495,419.7488,398.9412,399.9551,100200.0],["2019-09-10",398.6465,398.6465,389.6596,395.4227,130800.0],["2019-09-11",396.3327,398.0832,392.8315,394.7641,41000.0],["2019-09-12",395.336,399.6084,391.9475,397.1385,82400.0],["2019-09-13",401.0024,401.0024,393.5794,396.7992,92300.0],["2019-09-16",395.0848,396.0421,388.4188,393.997,93600.0],["2019-09-17",394.6063,397.1473,389.4284,396.0682,107600.0],["2019-09-18",397.4606,402.2469,395.0065,399.1488,95100.0],["2019-09-19",399.1836,406.2325,397.0602,403.4129,79400.0],["2019-09-20",404.5442,408.1383,401.4114,403.4739,334600.0],["2019-09-23",404.0569,414.4997,404.0569,410.8186,77000.0],["2019-09-24",411.7497,412.4024,406.3629,406.3978,59600.0],["2019-09-25",406.2238,408.4255,403.8394,404.9794,62900.0],["2019-09-26",405.9541,407.1898,402.8996,405.3536,58900.0],["2019-09-27",406.8504,408.0949,402.7777,404.2919,30100.0],["2019-09-30",404.2919,414.317,404.2919,410.8273,63900.0],["2019-10-01",410.5228,416.1619,407.3986,408.2428,42100.0],["2019-10-02",405.3362,406.6677,402.6124,404.0831,31100.0],["2019-10-03",403.4129,408.5647,400.0452,407.0157,35000.0],["2019-10-04",407.9469,410.3139,405.2579,408.2515,34600.0],["2019-10-07",406.6241,413.0812,404.7444,408.5995,38500.0],["2019-10-08",405.6059,405.6059,397.7303,400.7674,26400.0],["2019-10-09",403.7524,403.7524,398.6181,402.1686,27200.0],["2019-10-10",403.0474,404.2483,399.2097,401.246,77700.0],["2019-10-11",404.4137,410.3748,402.4296,404.4659,92800.0],["2019-10-14",405.0229,412.7418,400.2366,401.8639,27800.0],["2019-10-15",403.6653,408.7561,400.898,402.7167,35000.0],["2019-10-16",401.8726,406.4588,398.2438,402.8299,56300.0],["2019-10-17",403.6044,407.1462,397.974,403.1693,52400.0],["2019-10-18",403.648,405.8758,398.8617,403.7437,40200.0],["2019-10-21",405.3796,405.3796,396.2596,398.705,58400.0],["2019-10-22",400.4716,401.8726,395.5809,397.6607,47100.0],["2019-10-23",397.6607,408.5473,396.66,404.3789,61900.0],["2019-10-24",405.1969,415.2742,401.7682,413.3771,59200.0],["2019-10-25",412.0892,413.0116,409.0259,410.0615,31800.0],["2019-10-28",409.0781,415.5178,405.5798,414.343,57700.0],["2019-10-29",411.9673,424.5595,411.9673,422.5058,44300.0],["2019-10-30",420.6957,422.5406,416.9886,422.1055,48100.0],["2019-10-31",420.6871,423.5588,415.5005,422.4884,40400.0],["2019-11-01",422.6538,424.1071,415.2394,418.6507,34600.0],["2019-11-04",419.782,419.782,415.4396,415.5005,31900.0],["2019-11-05",414.9261,420.5217,412.6983,420.3303,32100.0],["2019-11-06",420.6348,428.5365,420.3998,426.3087,40800.0],["2019-11-07",427.6315,430.1378,425.4037,427.3531,46600.0],["2019-11-08",426.3261,431.0254,426.3261,430.4945,31700.0],["2019-11-11",429.3372,433.5404,424.7946,425.7954,29700.0],["2019-11-12",425.9693,432.2872,425.9345,430.8861,53400.0],["2019-11-13",429.633,435.4287,427.0658,431.356,54100.0],["2019-11-14",430.3988,438.8226,430.3988,438.6486,43000.0],["2019-11-15",439.3884,439.6059,434.9415,436.0293,39900.0],["2019-11-18",435.1677,438.5094,429.3372,433.5143,28100.0],["2019-11-19",433.6187,437.6739,430.538,433.0269,36600.0],["2019-11-20",432.6093,435.7073,431.1995,433.9582,59100.0],["2019-11-21",433.5055,433.5055,424.9338,427.0658,26500.0],["2019-11-22",426.8483,426.8483,422.384,426.3174,25300.0],["2019-11-25",426.4132,426.8483,421.6269,425.63,25900.0],["2019-11-26",426.3783,429.633,423.4804,426.4131,36900.0],["2019-11-27",429.2066,429.2066,424.2288,426.4131,39900.0],["2019-11-29",429.3198,432.4526,425.543,429.868,14300.0],["2019-12-02",426.4132,426.4132,419.7734,423.3848,33400.0],["2019-12-03",420.2519,425.6386,416.7971,424.0026,32300.0],["2019-12-04",425.4211,428.5539,422.0881,422.0881,38300.0],["2019-12-05",423.2282,426.1522,421.4877,423.846,25700.0],["2019-12-06",426.4131,426.4131,421.4528,422.5406,35300.0],["2019-12-09",421.8532,426.213,421.6791,425.3167,28400.0],["2019-12-10",426.213,426.9962,420.9394,422.1751,73400.0],["2019-12-11",423.4458,426.9528,422.8801,424.5075,21100.0],["2019-12-12",424.0896,427.7707,421.9141,423.0454,50400.0],["2019-12-13",423.2638,424.8014,417.1657,419.2625,60900.0],["2019-12-16",421.2719,424.5481,416.8425,424.5481,49700.0],["2019-12-17",424.7752,427.3612,423.753,426.3477,68500.0],["2019-12-18",426.0944,427.2127,419.2275,420.5642,96600.0],["2019-12-19",420.9836,424.5131,419.9789,423.6395,65900.0],["2019-12-20",426.0158,426.0158,416.1174,423.124,83200.0],["2019-12-23",423.4472,424.5043,421.0971,423.2638,29200.0],["2019-12-24",423.0628,425.2994,421.2107,421.2107,12800.0],["2019-12-26",422.6784,423.7618,418.2578,421.1059,25400.0],["2019-12-27",421.333,423.6831,419.3499,422.4862,40300.0],["2019-12-30",422.7483,427.0466,421.2719,426.2778,29500.0],["2019-12-31",425.378,427.8766,423.9365,425.046,34900.0],["2020-01-02",427.0467,427.0467,417.3318,420.0401,44700.0],["2020-01-03",417.1308,418.7995,413.0247,415.1826,40000.0],["2020-01-06",413.2955,417.6375,410.8056,413.4877,50500.0],["2020-01-07",412.6053,413.0421,407.7391,408.4904,42700.0],["2020-01-08",408.0362,408.9273,402.8031,403.8165,43700.0],["2020-01-09",403.9475,406.9092,400.8373,402.5234,34700.0],["2020-01-10",403.266,407.11,400.1296,400.8373,38200.0],["2020-01-13",402.1391,408.7963,401.1169,406.9616,81700.0],["2020-01-14",407.1188,410.9366,404.5415,405.7734,49400.0],["2020-01-15",406.6732,411.2512,404.725,408.7001,51300.0],["2020-01-16",410.0368,412.649,408.5167,410.7969,32400.0],["2020-01-17",411.8016,411.9763,409.0409,411.6793,33400.0],["2020-01-21",410.4212,410.4212,405.1444,405.4939,40300.0],["2020-01-22",406.8917,407.9051,403.0127,405.8084,30200.0],["2020-01-23",405.7122,405.7909,402.8292,404.4367,37700.0],["2020-01-24",404.7599,406.4985,395.2023,395.342,29800.0],["2020-01-27",391.8562,394.451,388.9033,392.2494,42100.0],["2020-01-28",393.9355,394.4248,390.2313,391.5767,48500.0],["2020-01-29",393.1842,393.1842,387.5929,389.5498,45200.0],["2020-01-30",388.283,391.3669,385.4873,391.2621,32500.0],["2020-01-31",389.4712,389.4712,382.0801,384.0721,36500.0],["2020-02-03",385.0418,392.6425,381.7918,389.576,45900.0],["2020-02-04",375.6675,386.1512,369.9364,373.3611,80400.0],["2020-02-05",376.1918,376.7247,371.0198,374.6105,55200.0],["2020-02-06",375.388,379.7126,373.5533,377.1615,37300.0],["2020-02-07",375.7899,375.9296,370.714,371.9458,27300.0],["2020-02-10",373.134,374.8638,364.5722,365.9526,52500.0],["2020-02-11",366.7127,368.2241,362.161,366.0575,44000.0],["2020-02-12",366.8176,369.4735,362.659,364.0132,45700.0],["2020-02-13",362.5891,367.8397,362.5891,365.7779,41400.0],["2020-02-14",375.5977,375.5977,360.3788,368.626,48500.0],["2020-02-18",367.5077,372.7059,366.3895,371.8148,45200.0],["2020-02-19",372.2429,376.1655,371.212,374.1474,69500.0],["2020-02-20",374.7503,378.5157,374.5406,376.7596,59100.0],["2020-02-21",376.2443,376.2443,370.3646,370.7228,55400.0],["2020-02-24",366.3545,370.7752,363.5676,368.7658,81400.0],["2020-02-25",370.5743,376.4189,363.4453,363.4453,99700.0],["2020-02-26",365.245,370.6179,351.3803,353.311,249600.0],["2020-02-27",348.9428,356.7357,346.9159,348.4972,98500.0],["2020-02-28",340.975,342.9233,333.1122,339.4898,96200.0],["2020-03-02",340.4596,352.1839,340.4596,349.4058,58300.0],["2020-03-03",349.0039,363.4191,348.1914,350.2095,53200.0],["2020-03-04",353.8788,366.1011,352.7693,365.4371,50100.0],["2020-03-05",359.7498,362.231,353.4421,355.4165,39700.0],["2020-03-06",348.1827,364.9217,347.4051,363.9957,81400.0],["2020-03-09",345.5616,356.4385,340.1625,354.0709,80700.0],["2020-03-10",357.8102,366.1361,351.9044,365.1488,80800.0],["2020-03-11",356.928,356.928,344.5484,347.0296,39800.0],["2020-03-12",328.2199,332.2125,316.6353,317.9109,69400.0],["2020-03-13",331.1546,336.7841,308.0396,326.1838,89300.0],["2020-03-16",311.6227,335.7302,308.3996,326.9127,81800.0],["2020-03-17",331.9976,360.1713,327.3606,354.4628,81400.0],["2020-03-18",340.9644,363.0432,340.9644,360.7773,127400.0],["2020-03-19",358.8891,358.8891,340.7976,342.3608,63400.0],["2020-03-20",342.5101,352.0477,319.6147,326.8162,109100.0],["2020-03-23",324.9982,327.7295,301.0752,301.0752,105200.0],["2020-03-24",313.265,313.265,284.2658,301.0224,129100.0],["2020-03-25",298.6865,298.6865,267.5531,288.8415,283700.0],["2020-03-26",286.8918,317.9636,286.8918,317.9636,121300.0],["2020-03-27",310.4547,334.1142,309.4886,323.4876,80000.0],["2020-03-30",325.411,351.0378,325.411,348.1045,92500.0],["2020-03-31",347.2789,350.8885,333.3326,336.2484,130700.0],["2020-04-01",330.048,341.4299,323.9268,338.0575,80200.0],["2020-04-02",334.6763,349.4569,334.6763,348.6577,42100.0],["2020-04-03",345.7684,349.5184,329.8636,341.8427,62900.0],["2020-04-06",347.4898,348.2275,328.0633,334.4744,49500.0],["2020-04-07",337.2408,348.2012,328.1336,337.5131,71700.0],["2020-04-08",334.9574,350.3967,334.9574,346.9013,36400.0],["2020-04-09",350.142,358.5554,344.5388,354.7,48900.0],["2020-04-13",349.8433,358.4939,345.944,355.8504,32200.0],["2020-04-14",362.9641,365.792,353.9271,355.4026,43500.0],["2020-04-15",351.4418,359.0999,344.855,346.8311,50800.0],["2020-04-16",347.5248,351.9336,341.0084,345.5927,66900.0],["2020-04-17",352.1882,355.4201,336.5118,352.7942,55600.0],["2020-04-20",348.403,350.5196,339.612,343.8889,36800.0],["2020-04-21",337.2407,348.6665,337.2407,346.3743,46400.0],["2020-04-22",351.3715,354.3224,343.1425,348.0518,42200.0],["2020-04-23",365.2474,368.8394,346.989,361.9804,65400.0],["2020-04-24",364.1585,366.4419,355.868,362.0596,40100.0],["2020-04-27",359.4248,376.8489,359.4248,376.0058,47400.0],["2020-04-28",375.8829,382.5311,371.0526,374.3196,55900.0],["2020-04-29",376.8226,382.171,366.802,369.586,46700.0],["2020-04-30",365.3265,369.463,356.07,361.3394,52200.0],["2020-05-01",357.0097,360.5314,351.3188,360.5314,37300.0],["2020-05-04",356.9131,364.4484,354.7263,364.0092,40200.0],["2020-05-05",367.8032,372.7565,363.5702,366.9953,43100.0],["2020-05-06",369.0502,373.4941,363.6315,367.3201,32900.0],["2020-05-07",373.5995,375.1101,361.9015,364.9226,45400.0],["2020-05-08",365.6515,378.7372,364.7733,374.6534,35000.0],["2020-05-11",370.7891,380.5463,370.7891,378.623,61700.0],["2020-05-12",379.3695,379.9315,370.35,371.3776,59200.0],["2020-05-13",367.5924,375.3648,364.6416,367.9174,32200.0],["2020-05-14",364.4923,366.8284,358.3798,365.7394,45700.0],["2020-05-15",365.4143,372.7563,362.5601,369.34,54700.0],["2020-05-18",376.6646,381.5915,370.4994,372.4754,72500.0],["2020-05-19",372.3524,374.5831,365.3529,365.3529,33700.0],["2020-05-20",370.2885,380.7043,370.2885,375.11,43600.0],["2020-05-21",375.2858,377.1213,372.6335,375.0223,56100.0],["2020-05-22",376.5152,382.9351,372.73,381.6265,39900.0],["2020-05-26",389.1618,391.4276,368.3038,378.904,59500.0],["2020-05-27",379.1675,399.1648,379.1675,396.091,57600.0],["2020-05-28",396.3369,402.6777,382.5048,383.7518,41600.0],["2020-05-29",385.3941,386.0616,371.1931,383.0229,53800.0],["2020-06-01",382.7946,385.5435,376.3308,377.7887,76600.0],["2020-06-02",375.9707,378.0696,373.7751,376.5503,29000.0],["2020-06-03",376.5152,379.9315,375.6809,378.7108,24700.0],["2020-06-04",376.4801,387.0803,374.8553,384.674,40300.0],["2020-06-05",392.0512,393.8603,377.332,378.5176,29300.0],["2020-06-08",377.6394,380.4234,372.3612,379.6417,30700.0],["2020-06-09",377.7536,381.8725,372.1153,378.5001,24500.0],["2020-06-10",376.4977,385.6488,371.6235,381.1962,34200.0],["2020-06-11",378.2454,378.2454,348.0342,348.7719,35300.0],["2020-06-12",358.779,358.779,340.9534,348.2866,42800.0],["2020-06-15",340.3445,356.9258,339.9033,353.2548,47700.0],["2020-06-16",359.0615,365.1327,354.7022,360.9146,54200.0],["2020-06-17",360.1291,368.53,357.3494,364.2943,82400.0],["2020-06-18",366.2887,367.7712,361.3557,361.8146,44800.0],["2020-06-19",362.9441,368.1859,357.6935,360.8086,108200.0],["2020-06-22",358.2318,365.8121,358.2318,364.2149,55800.0],["2020-06-23",365.0356,365.8209,349.4779,350.934,67000.0],["2020-06-24",351.9223,351.9223,341.4476,342.4889,44800.0],["2020-06-25",342.3388,345.1715,340.2033,343.6801,28900.0],["2020-06-26",341.7741,344.1567,340.0092,341.1917,60800.0],["2020-06-29",343.3361,351.9223,343.3361,350.2898,39500.0],["2020-06-30",349.4513,354.3136,348.1453,353.4047,54400.0],["2020-07-01",354.2785,356.7494,348.2072,350.2545,37000.0],["2020-07-02",354.1372,361.8675,354.1372,356.4052,25400.0],["2020-07-06",359.529,359.9173,355.4344,358.5583,51900.0],["2020-07-07",355.3639,357.1111,349.8044,353.5901,55300.0],["2020-07-08",352.4959,355.8581,347.916,350.4045,41500.0],["2020-07-09",349.2043,349.2043,340.4592,342.2506,20400.0],["2020-07-10",345.8245,347.9247,339.4797,347.4394,29500.0],["2020-07-13",349.1249,353.1136,346.804,348.313,22900.0],["2020-07-14",349.4956,358.276,349.0544,357.7995,29600.0],["2020-07-15",362.1587,365.8739,358.276,364.0472,33400.0],["2020-07-16",362.0263,373.41,360.0055,372.5805,37800.0],["2020-07-17",373.3659,376.8075,370.4362,372.9512,32900.0],["2020-07-20",370.0832,370.3391,362.8118,365.5033,25100.0],["2020-07-21",364.056,370.6391,364.056,366.3504,19900.0],["2020-07-22",363.5266,378.0341,363.5266,377.0016,40100.0],["2020-07-23",378.4576,380.9461,375.0778,377.3457,26500.0],["2020-07-24",378.2105,378.2105,371.548,374.566,22100.0],["2020-07-27",376.0397,376.6662,371.2303,372.4745,65100.0],["2020-07-28",370.4273,371.2303,366.5269,368.23,47700.0],["2020-07-29",367.3652,369.086,362.1587,368.0182,29500.0],["2020-07-30",332.4201,349.4691,330.9199,331.52,75800.0],["2020-07-31",329.7815,330.9287,322.3865,330.7522,54600.0],["2020-08-03",331.6259,331.6259,323.5602,326.3576,56900.0],["2020-08-04",324.1515,327.8225,319.4569,327.5843,41400.0],["2020-08-05",326.287,328.502,323.0572,324.3015,34700.0],["2020-08-06",325.3339,325.3339,319.0421,319.5539,27500.0],["2020-08-07",318.4773,322.0865,316.333,319.951,47300.0],["2020-08-10",320.4893,325.3428,319.6245,324.981,25800.0],["2020-08-11",327.0372,334.8733,327.0372,328.4756,54800.0],["2020-08-12",330.1787,339.1268,330.1787,337.0795,38100.0],["2020-08-13",336.6911,336.7793,324.0897,327.9989,50000.0],["2020-08-14",327.8048,334.2732,327.143,333.426,27300.0],["2020-08-17",334.8997,339.7444,329.958,332.2788,32100.0],["2020-08-18",333.8673,337.3177,329.102,329.4462,28100.0],["2020-08-19",327.6195,331.7582,326.2517,328.1843,30000.0],["2020-08-20",326.7106,332.2083,326.1017,331.4847,39200.0],["2020-08-21",331.4229,332.3406,327.8843,330.0551,54300.0],["2020-08-24",329.1638,340.7327,329.1638,338.2354,60000.0],["2020-08-25",340.671,340.671,331.4229,331.4229,78200.0],["2020-08-26",332.879,332.879,324.478,327.8402,226100.0],["2020-08-27",329.0492,332.0936,327.7608,330.9906,42700.0],["2020-08-28",329.3756,329.7286,323.3485,324.8839,43500.0],["2020-08-31",326.5076,329.0755,324.6279,328.7049,55100.0],["2020-09-01",328.1137,329.3403,323.2161,325.0516,29800.0],["2020-09-02",326.5076,332.5524,326.5076,332.2347,37300.0],["2020-09-03",332.5172,332.5172,324.3016,328.0255,64100.0],["2020-09-04",330.0993,333.2408,329.155,332.0318,37200.0],["2020-09-08",330.3993,330.3993,321.3012,322.3248,54100.0],["2020-09-09",322.6249,326.0136,320.7188,324.3634,33700.0],["2020-09-10",321.6982,324.072,319.3686,323.0749,35300.0],["2020-09-11",324.7957,324.7957,320.4541,323.1896,26300.0],["2020-09-14",325.6912,328.2991,323.0211,326.7113,20100.0],["2020-09-15",326.7113,326.7113,323.03,325.9395,26700.0],["2020-09-16",325.3097,326.7289,320.076,321.1582,44100.0],["2020-09-17",321.2293,325.425,317.8939,324.9017,38400.0],["2020-09-18",326.791,326.791,314.8602,314.9045,69900.0],["2020-09-21",311.3119,312.2611,303.4171,310.7353,52500.0],["2020-09-22",312.1991,317.956,310.4516,311.3386,48600.0],["2020-09-23",310.4959,311.4362,305.3332,305.4042,71700.0],["2020-09-24",304.9074,309.9104,303.568,306.8767,32700.0],["2020-09-25",304.8453,308.2782,303.3906,307.5686,21900.0],["2020-09-28",310.1232,313.6094,305.1646,306.6815,25700.0],["2020-09-29",307.1162,308.4202,303.0535,303.3551,19000.0],["2020-09-30",305.0936,306.9653,299.7092,303.6566,42900.0],["2020-10-01",303.2397,306.9565,297.4916,302.9558,33100.0],["2020-10-02",299.5408,308.8371,299.5408,306.1227,21700.0],["2020-10-05",306.2202,313.5207,306.2202,313.4586,29000.0],["2020-10-06",313.6094,317.5391,306.3533,311.2676,31500.0],["2020-10-07",312.2344,316.4213,309.6354,312.4474,52700.0],["2020-10-08",314.7893,317.1489,310.8863,311.5427,26100.0],["2020-10-09",314.0529,314.0529,310.8684,313.2812,15700.0],["2020-10-12",314.7005,318.2044,312.27,315.8803,64100.0],["2020-10-13",317.6544,318.5681,313.0683,316.8206,31500.0],["2020-10-14",315.9336,322.7461,313.3788,320.2358,30400.0],["2020-10-15",318.4616,322.6751,317.2463,320.1736,24700.0],["2020-10-16",322.5243,327.2967,321.7614,326.1878,30500.0],["2020-10-19",327.4652,327.4652,316.6343,318.8075,23800.0],["2020-10-20",320.972,321.2559,316.5368,317.3529,12800.0],["2020-10-21",316.8915,318.9672,314.5763,315.0996,25600.0],["2020-10-22",314.4964,321.0606,313.8489,318.568,23000.0],["2020-10-23",320.6172,323.0743,319.1535,319.7744,26000.0],["2020-10-26",318.4172,318.4172,309.1387,312.3321,18500.0],["2020-10-27",310.2031,313.9465,304.1977,304.6945,28900.0],["2020-10-28",300.4721,302.5656,294.9014,294.9014,47800.0],["2020-10-29",295.1498,315.0907,295.1498,312.5005,34400.0],["2020-10-30",312.5715,320.0937,310.824,317.2906,40800.0],["2020-11-02",319.5704,324.8307,316.3948,321.6018,26200.0],["2020-11-03",323.5356,323.6775,319.7124,321.3357,29800.0],["2020-11-04",321.5397,323.3315,315.4545,315.8537,17600.0],["2020-11-05",319.5882,324.8751,318.7012,324.2275,20500.0],["2020-11-06",325.6912,327.8556,320.2979,320.4309,14800.0],["2020-11-09",334.8721,342.6073,334.8721,337.1252,30600.0],["2020-11-10",339.1566,345.1886,337.347,342.6516,35600.0],["2020-11-11",342.5806,342.5806,332.8762,335.6793,59600.0],["2020-11-12",336.2027,336.2027,321.9211,325.4871,22000.0],["2020-11-13",325.558,336.1672,325.558,332.8407,26300.0],["2020-11-16",337.7905,343.2548,335.1028,341.3742,23500.0],["2020-11-17",337.6664,337.6664,328.9644,330.9602,30800.0],["2020-11-18",331.7586,331.7586,323.7839,323.7839,26800.0],["2020-11-19",324.7597,325.3274,321.5131,324.2541,39900.0],["2020-11-20",322.9323,326.9773,319.7922,325.6024,48200.0],["2020-11-23",325.5492,330.4369,322.613,330.4369,23100.0],["2020-11-24",332.9738,338.8018,331.0932,336.0608,29700.0],["2020-11-25",337.4091,337.7994,331.661,333.1068,36400.0],["2020-11-27",331.5634,335.564,327.6426,328.8579,8400.0],["2020-11-30",327.8555,329.8336,324.2718,327.9974,28500.0],["2020-12-01",331.9182,336.043,328.9111,334.7745,25300.0],["2020-12-02",335.6261,335.6261,332.0336,332.9295,22000.0],["2020-12-03",332.9117,335.3068,331.2441,332.0779,22700.0],["2020-12-04",335.2181,342.2169,333.0537,340.4251,25200.0],["2020-12-07",340.8154,342.4476,338.314,338.855,32100.0],["2020-12-08",336.7172,344.816,335.4931,342.9621,20800.0],["2020-12-09",346.8562,351.3004,344.0265,348.0182,24800.0],["2020-12-10",348.9586,351.3181,343.8935,347.6901,29000.0],["2020-12-11",347.8143,351.2117,346.9982,349.2868,31600.0],["2020-12-14",353.5743,355.3302,349.0729,353.3871,33800.0],["2020-12-15",353.6188,358.1023,346.8445,356.07,35500.0],["2020-12-16",358.1469,358.1469,350.3029,351.8093,27200.0],["2020-12-17",353.8416,362.5055,352.1836,361.3379,44200.0],["2020-12-18",362.5681,362.6661,355.7313,356.1592,121400.0],["2020-12-21",352.8877,355.6509,349.5719,350.9,33600.0],["2020-12-22",350.3029,355.7669,350.1603,351.5151,30700.0],["2020-12-23",352.5937,355.3926,349.4116,354.4299,67700.0],["2020-12-24",354.7597,356.4087,352.1748,356.2572,12600.0],["2020-12-28",358.8065,364.2794,355.7135,356.7207,22400.0],["2020-12-29",356.1948,356.2304,350.9893,353.0929,24600.0],["2020-12-30",352.977,358.1825,352.977,355.9274,17100.0],["2020-12-31",356.7741,358.7262,353.4672,355.0182,21400.0],["2021-01-04",358.4321,360.5446,354.7775,358.8867,29500.0],["2021-01-05",361.4805,370.2782,361.4805,367.1674,29200.0],["2021-01-06",370.608,383.5149,370.608,382.062,61300.0],["2021-01-07",382.677,385.556,380.9567,381.8569,30600.0],["2021-01-08",381.2241,382.6591,373.0147,379.9494,37000.0],["2021-01-11",374.8598,379.8247,374.7707,378.1311,20400.0],["2021-01-12",376.7584,382.3383,376.7584,381.019,19700.0],["2021-01-13",380.6091,380.6091,375.7601,377.2576,28100.0],["2021-01-14",377.106,382.8285,375.7066,378.2469,20800.0],["2021-01-15",376.9188,381.9728,376.8118,376.8564,15400.0],["2021-01-19",378.5322,381.9818,374.7885,377.3645,30200.0],["2021-01-20",378.648,380.3238,377.6586,378.8708,34000.0],["2021-01-21",377.311,379.4147,374.5835,374.5835,19000.0],["2021-01-22",371.4102,371.4102,367.2387,370.2158,24800.0],["2021-01-25",367.5506,372.0341,366.998,371.8559,17800.0],["2021-01-26",374.1378,374.1378,365.3401,366.9891,30400.0],["2021-01-27",362.461,362.461,355.4371,358.8599,36500.0],["2021-01-28",361.748,361.748,355.036,357.5318,21500.0],["2021-01-29",356.3285,356.4176,348.2796,349.5809,29800.0],["2021-02-01",351.7113,364.4666,348.645,363.8337,34400.0],["2021-02-02",365.9819,365.9819,361.222,361.222,16300.0],["2021-02-03",359.8939,364.5289,357.6922,363.2632,27000.0],["2021-02-04",366.3473,373.389,342.049,350.2049,49100.0],["2021-02-05",353.3158,353.3158,340.5693,345.3381,39200.0],["2021-02-08",345.2401,349.3938,340.6674,349.3849,42200.0],["2021-02-09",349.9375,354.421,347.513,348.9124,23200.0],["2021-02-10",350.2138,355.6689,350.2138,354.0199,22600.0],["2021-02-11",357.0326,359.3858,350.4634,356.5067,24200.0],["2021-02-12",357.2109,357.2109,350.6505,356.6939,17000.0],["2021-02-16",356.6048,356.6048,345.9977,347.0762,18200.0],["2021-02-17",345.8729,353.2979,345.8729,353.2979,17100.0],["2021-02-18",352.7096,352.7541,346.4522,346.4701,11200.0],["2021-02-19",347.9676,351.3904,347.9676,351.2299,20700.0],["2021-02-22",352.0857,355.4104,345.962,353.2088,33300.0],["2021-02-23",350.0891,352.8434,346.7376,351.1052,16800.0],["2021-02-24",352.4689,353.3424,346.7731,346.9692,47900.0],["2021-02-25",345.5699,349.4116,342.0222,344.4111,23700.0],["2021-02-26",342.147,344.0278,336.6652,337.8061,44500.0],["2021-03-01",340.9526,346.9425,340.9526,343.8139,22100.0],["2021-03-02",341.835,345.1954,341.3448,344.3219,38100.0],["2021-03-03",344.6695,345.2578,340.4713,342.8155,21800.0],["2021-03-04",342.2718,346.5771,340.8813,341.5855,31300.0],["2021-03-05",345.9174,346.6484,341.2735,345.8818,25600.0],["2021-03-08",349.7503,355.455,346.5771,352.4065,25000.0],["2021-03-09",354.5725,356.1591,349.7235,352.7542,23100.0],["2021-03-10",354.8042,357.5051,352.1034,352.6739,37800.0],["2021-03-11",352.4511,357.7101,347.2456,347.2456,28600.0],["2021-03-12",346.108,349.4401,344.845,349.3684,31100.0],["2021-03-15",350.6493,360.3859,349.4043,360.3859,21800.0],["2021-03-16",362.2131,363.5388,359.5528,359.5976,28900.0],["2021-03-17",359.6513,359.6513,353.1214,354.6352,20500.0],["2021-03-18",351.7063,358.7915,351.7063,355.6027,13600.0],["2021-03-19",357.0358,358.8542,348.3652,348.3742,65500.0],["2021-03-22",345.4542,349.4401,344.0031,348.3026,22400.0],["2021-03-23",349.6551,355.8266,340.7695,342.9013,31400.0],["2021-03-24",341.6742,344.9525,339.6946,341.6652,36500.0],["2021-03-25",340.3216,343.5283,338.8168,341.925,28500.0],["2021-03-26",345.696,349.2878,343.3671,347.4427,33100.0],["2021-03-29",345.9288,352.6557,345.9288,348.9653,23200.0],["2021-03-30",349.1624,349.1624,343.5552,345.0063,22700.0],["2021-03-31",345.9199,348.0697,339.408,340.5187,44600.0],["2021-04-01",342.9372,344.1554,339.0766,343.0715,34900.0],["2021-04-05",343.7254,353.4978,343.7254,348.1324,32400.0],["2021-04-06",349.5745,350.8643,345.5527,348.0338,46300.0],["2021-04-07",346.5201,346.5201,342.767,344.1643,28400.0],["2021-04-08",343.1789,345.2391,342.0503,343.1789,34300.0],["2021-04-09",345.1495,346.5111,342.7042,345.9647,20900.0],["2021-04-12",346.9948,348.3025,344.6659,345.5616,19800.0],["2021-04-13",344.2091,344.639,341.6115,342.6057,25300.0],["2021-04-14",344.1015,346.4215,342.8475,344.6837,20600.0],["2021-04-15",347.6935,348.3473,342.8745,344.236,21500.0],["2021-04-16",346.1528,350.8464,344.9257,347.2635,26700.0],["2021-04-19",349.2341,349.5386,344.6928,347.0037,33000.0],["2021-04-20",347.8636,347.9174,343.1969,344.3614,23400.0],["2021-04-21",345.051,345.7496,342.6146,343.788,36700.0],["2021-04-22",342.2116,342.2116,319.308,320.3649,32400.0],["2021-04-23",319.4422,321.7084,314.4351,319.084,42700.0],["2021-04-26",320.7859,326.0438,319.4691,321.8518,33300.0],["2021-04-27",323.4013,323.4013,313.7544,314.3366,43800.0],["2021-04-28",315.6623,318.0987,312.4825,313.2976,62600.0],["2021-04-29",315.0532,316.7014,313.2887,314.2471,31600.0],["2021-04-30",311.757,315.2324,309.858,310.4492,36100.0],["2021-05-03",313.1363,314.0769,310.7806,312.5989,35100.0],["2021-05-04",312.581,318.663,311.542,314.5785,41600.0],["2021-05-05",314.7756,315.322,310.8165,311.7928,66900.0],["2021-05-06",313.3782,315.8057,311.4793,312.9573,50600.0],["2021-05-07",312.3392,317.2926,311.7212,315.7967,62100.0],["2021-05-10",318.7704,320.8396,313.6827,314.3635,69200.0],["2021-05-11",313.5036,314.9278,309.4639,313.4857,32900.0],["2021-05-12",314.5337,314.686,309.6161,309.6161,27200.0],["2021-05-13",309.3833,320.8396,309.3833,320.0424,29100.0],["2021-05-14",321.0456,322.1653,314.2739,315.9847,20800.0],["2021-05-17",314.1216,318.9854,311.7121,317.6597,19500.0],["2021-05-18",317.9733,317.9733,313.2439,313.3066,22600.0],["2021-05-19",310.6552,311.7659,308.2547,309.0519,20300.0],["2021-05-20",308.6039,312.7691,307.547,308.7562,24800.0],["2021-05-21",309.9207,311.6047,307.6814,308.9802,30600.0],["2021-05-24",308.9802,308.9802,305.1017,305.7735,38100.0],["2021-05-25",304.7344,307.9232,302.8086,303.1759,37000.0],["2021-05-26",303.5522,308.7205,303.5522,306.938,76000.0],["2021-05-27",307.8426,307.9232,303.0774,303.158,53800.0],["2021-05-28",304.0358,308.0576,300.0946,307.4395,34200.0],["2021-06-01",307.7352,315.1786,306.311,313.0737,48900.0],["2021-06-02",313.441,313.7992,305.4959,305.5944,30300.0],["2021-06-03",305.1823,309.7326,303.1491,308.7294,34000.0],["2021-06-04",309.1504,311.2643,308.2009,308.5055,21000.0],["2021-06-07",306.6513,308.1202,297.7925,299.8438,50800.0],["2021-06-08",301.492,301.492,297.3985,300.5156,32900.0],["2021-06-09",299.6826,302.6295,299.6826,301.8592,23500.0],["2021-06-10",301.8592,301.8592,299.4138,300.7574,37400.0],["2021-06-11",300.7128,301.5279,300.0678,301.3756,29700.0],["2021-06-14",304.0779,304.4382,296.5471,297.8803,30400.0],["2021-06-15",297.1056,298.7902,292.0701,298.7902,60700.0],["2021-06-16",297.475,297.475,289.4668,290.0343,56200.0],["2021-06-17",288.5659,289.5478,280.6118,281.3234,57100.0],["2021-06-18",280.1523,281.8819,275.8555,276.477,74200.0],["2021-06-21",278.0355,283.7647,276.7653,282.8458,41800.0],["2021-06-22",282.6205,284.9266,281.2963,283.8907,35600.0],["2021-06-23",285.314,285.314,282.9629,283.8187,42900.0],["2021-06-24",283.6656,288.3768,283.6656,286.4581,46500.0],["2021-06-25",287.7373,298.1506,287.7373,298.1506,216000.0],["2021-06-28",298.4568,301.6998,288.8992,289.4307,107300.0],["2021-06-29",290.1423,290.2144,288.9983,289.1605,47800.0],["2021-06-30",288.4759,290.4847,288.4759,290.0433,47500.0],["2021-07-01",292.0791,293.052,285.8906,286.6202,55600.0],["2021-07-02",286.2959,286.8544,283.4223,284.7015,31800.0],["2021-07-06",284.7014,284.9897,278.4408,283.8276,34700.0],["2021-07-07",284.2871,285.1518,278.1886,278.3417,33700.0],["2021-07-08",275.8285,277.6571,275.315,276.9995,43300.0],["2021-07-09",279.3597,283.7466,278.2066,280.0983,67600.0],["2021-07-12",277.7472,283.062,277.7472,281.0712,31100.0],["2021-07-13",277.7022,282.7557,276.9455,277.6751,23800.0],["2021-07-14",278.675,278.675,274.8736,274.9547,34400.0],["2021-07-15",274.4142,277.576,274.4142,277.0896,20400.0],["2021-07-16",279.1795,280.855,276.3059,279.4587,30500.0],["2021-07-19",275.8645,279.1525,275.324,277.6391,43000.0],["2021-07-20",279.0624,284.152,277.1887,278.621,47500.0],["2021-07-21",278.4678,282.7467,275.6663,275.9546,26000.0],["2021-07-22",275.252,275.252,268.9373,270.5137,32900.0],["2021-07-23",272.6306,274.0809,271.3154,273.3062,22900.0],["2021-07-26",267.8023,276.9365,267.8023,275.0268,23000.0],["2021-07-27",274.8916,277.7562,272.1532,274.3331,19000.0],["2021-07-28",274.6214,283.1972,273.9188,280.3956,46800.0],["2021-07-29",281.3595,287.5661,279.8821,285.1068,32400.0],["2021-07-30",284.116,287.4309,283.8637,284.5754,37300.0],["2021-08-02",286.8454,290.5027,286.8454,288.8182,32600.0],["2021-08-03",288.3948,288.4399,283.9718,284.9267,21000.0],["2021-08-04",284.7826,286.1338,282.1702,284.4402,22500.0],["2021-08-05",286.2599,288.1155,284.0889,287.8633,24800.0],["2021-08-06",289.3046,296.6912,289.3046,295.313,17800.0],["2021-08-09",295.3491,298.1777,293.1781,297.511,38900.0],["2021-08-10",297.7363,303.6186,297.7363,303.2222,34100.0],["2021-08-11",304.9247,307.6271,304.4833,306.5461,40700.0],["2021-08-12",308.0776,309.8792,303.9068,307.1407,26900.0],["2021-08-13",307.2397,308.3567,306.8794,308.2757,19900.0],["2021-08-16",306.312,308.5009,301.2584,305.9877,47200.0],["2021-08-17",305.7624,308.5459,303.4473,307.7442,22200.0],["2021-08-18",307.0596,308.1135,305.2489,305.258,23500.0],["2021-08-19",303.2942,307.6451,302.3664,306.6002,34100.0],["2021-08-20",307.3659,310.0413,307.3659,309.3026,33500.0],["2021-08-23",309.8792,311.5457,308.8433,310.6359,27200.0],["2021-08-24",309.3477,314.4463,308.1496,310.6179,42400.0],["2021-08-25",311.1583,314.0859,309.1675,311.4465,59000.0],["2021-08-26",311.3835,312.7888,304.9247,305.24,52200.0],["2021-08-27",305.3571,313.5905,305.3571,311.4826,36200.0],["2021-08-30",310.3566,314.2571,309.8521,312.1942,34200.0],["2021-08-31",314.059,316.1758,311.5276,315.0408,35200.0],["2021-09-01",317.0136,317.0136,312.6987,312.951,32300.0],["2021-09-02",312.8788,314.4553,310.9781,313.1761,46200.0],["2021-09-03",313.7167,314.9057,309.2756,311.7349,35700.0],["2021-09-07",310.3476,314.4463,309.1945,310.834,43100.0],["2021-09-08",308.9873,314.0589,308.9873,313.2302,37600.0],["2021-09-09",312.6356,315.5722,307.6811,308.3567,49900.0],["2021-09-10",309.3837,309.3837,300.3846,301.3935,31400.0],["2021-09-13",302.9879,303.7536,296.7272,299.0784,32900.0],["2021-09-14",301.1272,301.1272,291.6719,293.612,31300.0],["2021-09-15",294.0018,296.9662,293.4307,296.5129,51200.0],["2021-09-16",296.6398,299.2144,293.2403,297.3379,53300.0],["2021-09-17",295.9871,295.9871,291.6357,293.7389,121700.0],["2021-09-20",290.0855,294.582,285.6888,293.3128,44600.0],["2021-09-21",295.3434,296.9389,291.7081,296.395,51100.0],["2021-09-22",298.2263,303.9103,298.2263,300.121,41400.0],["2021-09-23",300.7737,307.9172,300.4473,304.8531,43500.0],["2021-09-24",304.8622,309.7757,304.5086,305.3608,40100.0],["2021-09-27",305.8141,311.2353,305.8141,308.9507,42000.0],["2021-09-28",310.2742,312.3683,306.4667,308.7331,56400.0],["2021-09-29",309.966,315.369,307.7631,308.3524,49900.0],["2021-09-30",309.7757,312.6313,306.4849,307.1104,44000.0],["2021-10-01",309.6034,317.7261,309.6034,313.6013,61300.0],["2021-10-04",314.5804,320.3097,314.5804,317.8439,60600.0],["2021-10-05",318.3062,320.1646,316.1577,316.3027,78600.0],["2021-10-06",315.1606,317.2456,313.1843,315.8858,64900.0],["2021-10-07",316.33,320.491,316.33,317.4904,55900.0],["2021-10-08",318.5692,323.7183,318.4422,321.6333,37300.0],["2021-10-11",323.102,327.1179,319.231,319.231,40900.0],["2021-10-12",319.231,324.9966,319.231,324.8878,41300.0],["2021-10-13",323.7999,330.2908,321.1437,327.7978,45400.0],["2021-10-14",330.454,336.4916,330.454,336.0111,36100.0],["2021-10-15",338.5131,340.0452,335.6303,338.7398,48000.0],["2021-10-18",339.2837,340.6073,337.0174,339.2837,31500.0],["2021-10-19",340.4894,341.541,337.244,337.9602,44500.0],["2021-10-20",337.0536,341.1331,337.0536,340.3806,32300.0],["2021-10-21",338.9211,341.4232,338.8939,339.873,36200.0],["2021-10-22",341.4051,341.7677,339.3563,339.9183,32300.0],["2021-10-25",341.4413,343.2453,339.8458,341.3235,39100.0],["2021-10-26",330.3633,330.3633,300.4654,300.9821,111400.0],["2021-10-27",301.8978,301.8978,293.4125,295.7151,96700.0],["2021-10-28",295.9055,300.9096,290.992,291.2368,74400.0],["2021-10-29",292.0799,314.0092,292.0799,308.2346,142500.0],["2021-11-01",308.1711,309.9751,302.0973,303.8831,50000.0],["2021-11-02",304.3182,307.2645,299.3232,306.7931,29100.0],["2021-11-03",305.7597,308.1802,302.8043,306.6934,31300.0],["2021-11-04",308.851,310.5553,299.151,299.568,26800.0],["2021-11-05",300.4745,306.9381,300.4745,306.2582,29100.0],["2021-11-08",306.5483,309.413,305.2973,305.8775,28100.0],["2021-11-09",304.7353,307.881,304.137,305.796,23500.0],["2021-11-10",307.0832,307.4096,302.8406,306.9744,30100.0],["2021-11-11",305.8322,310.9814,303.8287,308.7875,26000.0],["2021-11-12",307.6,312.033,307.6,310.7366,26700.0],["2021-11-15",310.7366,310.7366,306.4668,309.2499,20900.0],["2021-11-16",309.8572,311.9513,305.5783,310.8726,53800.0],["2021-11-17",310.8726,320.1466,307.8447,319.2582,42100.0],["2021-11-18",319.104,319.7205,314.4625,315.8314,28700.0],["2021-11-19",316.0671,316.4569,312.3684,315.224,38400.0],["2021-11-22",317.6264,319.9472,312.9124,313.1753,31000.0],["2021-11-23",311.6068,319.104,310.2289,315.3055,29300.0],["2021-11-24",316.6745,316.6745,308.4975,310.4375,49900.0],["2021-11-26",304.9347,311.8245,302.9403,308.4612,17200.0],["2021-11-29",308.2164,310.4556,303.6293,307.5909,30300.0],["2021-11-30",304.6627,306.3308,299.4592,300.3385,49000.0],["2021-12-01",300.5561,306.6027,296.1865,296.8211,45400.0],["2021-12-02",299.0694,300.8281,296.2228,297.3651,42200.0],["2021-12-03",299.3776,300.4654,296.0959,299.2235,28300.0],["2021-12-06",301.245,307.9354,300.5289,304.5721,34800.0],["2021-12-07",306.6481,307.0651,303.6293,304.3546,31100.0],["2021-12-08",306.648,306.648,304.3817,305.4877,25200.0],["2021-12-09",304.8532,305.2974,301.1273,301.7981,25500.0],["2021-12-10",303.6474,303.6474,297.8093,299.2779,27700.0],["2021-12-13",297.3107,301.6893,296.2138,300.121,1042800.0],["2021-12-14",300.0845,303.7155,297.4661,297.7033,57900.0],["2021-12-15",296.7635,308.5417,294.0721,308.5417,45100.0],["2021-12-16",308.259,315.1836,307.447,311.1967,44800.0],["2021-12-17",312.0816,315.1196,308.934,313.5778,147100.0],["2021-12-20",310.3755,310.3755,302.94,308.779,51000.0],["2021-12-21",309.3446,310.9047,304.7008,307.894,31200.0],["2021-12-22",308.8976,310.2023,306.2062,310.2023,22100.0],["2021-12-23",311.516,314.6636,311.1328,312.7841,27700.0],["2021-12-27",313.9246,316.3332,312.5835,316.1051,23000.0],["2021-12-28",316.8987,318.7325,314.7,318.0939,21900.0],["2021-12-29",316.7345,321.1958,316.7345,320.7396,22900.0],["2021-12-30",320.238,323.0114,315.8405,316.8897,22000.0],["2021-12-31",315.512,319.3712,312.255,312.6747,29300.0],["2022-01-03",313.0852,315.6306,309.7278,312.5652,39400.0],["2022-01-04",314.5449,320.028,313.9884,316.844,35300.0],["2022-01-05",318.3038,318.3038,309.7096,312.9757,49100.0],["2022-01-06",314.0797,318.7417,311.6985,312.1911,23900.0],["2022-01-07",312.8754,313.7421,307.1551,312.401,37500.0],["2022-01-10",313.8425,323.7595,313.6053,322.9202,49700.0],["2022-01-11",321.7981,325.9401,319.6176,325.7484,32300.0],["2022-01-12",326.6973,329.1423,320.9587,321.0317,24200.0],["2022-01-13",322.3544,327.1989,322.3544,324.5805,19900.0],["2022-01-14",325.3926,325.7028,318.6413,319.7179,22900.0],["2022-01-18",318.3859,319.4168,312.8845,317.1816,25900.0],["2022-01-19",319.2525,321.8892,313.6508,320.0736,16300.0],["2022-01-20",321.9348,322.0351,310.9959,312.8297,17100.0],["2022-01-21",314.107,314.107,306.5438,306.9817,20000.0],["2022-01-24",305.0384,310.6766,300.4768,310.0471,30600.0],["2022-01-25",307.3922,310.7405,302.347,308.4962,23000.0],["2022-01-26",309.0162,312.4557,305.1114,306.5164,28900.0],["2022-01-27",308.0583,309.3811,303.6699,306.1606,27900.0],["2022-01-28",304.1352,307.4105,298.9805,305.5767,34000.0],["2022-01-31",302.9948,309.8099,302.6299,308.4323,28900.0],["2022-02-01",309.6092,309.6092,304.8103,307.8484,21500.0],["2022-02-02",308.6148,313.1947,306.2701,312.0178,39100.0],["2022-02-03",306.635,307.4743,275.8255,277.3674,71400.0],["2022-02-04",276.4368,278.1429,270.0961,272.0029,55100.0],["2022-02-07",271.8751,276.5645,271.8751,273.2527,25400.0],["2022-02-08",272.7875,277.8966,271.3004,276.5281,33900.0],["2022-02-09",277.7414,278.7632,273.937,277.5133,37800.0],["2022-02-10",276.3456,283.1333,275.8438,278.0151,36800.0],["2022-02-11",279.9402,288.4431,278.6447,285.4233,39700.0],["2022-02-14",285.5601,287.0655,282.6133,285.0492,43100.0],["2022-02-15",285.5966,295.9881,284.6204,293.9901,32200.0],["2022-02-16",295.1122,299.1356,293.4609,298.3328,35100.0],["2022-02-17",295.9151,298.4514,290.7787,293.1416,31200.0],["2022-02-18",294.6196,294.6196,288.1785,292.2111,90400.0],["2022-02-22",292.0103,292.8587,286.9194,289.1455,29800.0],["2022-02-23",290.5962,290.5962,280.6335,281.7922,32400.0],["2022-02-24",281.7922,282.075,275.0775,280.4876,47900.0],["2022-02-25",279.9676,286.4543,279.9676,286.3083,23000.0],["2022-02-28",282.7593,289.994,282.7593,289.9028,42900.0],["2022-03-01",290.6054,291.0615,284.7664,288.3154,45800.0],["2022-03-02",287.7407,297.2928,287.7407,295.4681,36600.0],["2022-03-03",295.6322,300.203,294.729,298.5973,27600.0],["2022-03-04",295.9151,304.7373,295.9151,303.6882,27700.0],["2022-03-07",301.9913,301.9913,290.4229,290.9156,33000.0],["2022-03-08",290.0397,291.6545,282.4673,283.4526,31400.0],["2022-03-09",284.8851,297.7946,283.1151,295.6141,37500.0],["2022-03-10",295.3312,295.3312,289.7934,292.7402,25100.0],["2022-03-11",293.3149,296.6449,290.7969,290.7969,47200.0],["2022-03-14",290.9714,295.15,286.2785,288.4918,31200.0],["2022-03-15",287.9499,297.097,287.9499,296.2796,34600.0],["2022-03-16",297.4185,301.6982,294.048,299.3471,55300.0],["2022-03-17",300.4859,305.3349,299.8614,305.0227,40100.0],["2022-03-18",302.3686,303.8472,299.9624,301.2114,72600.0],["2022-03-21",302.387,306.538,299.54,302.6074,28400.0],["2022-03-22",305.6747,307.2176,298.9338,300.7614,32400.0],["2022-03-23",300.5411,300.5411,295.2604,296.7573,31100.0],["2022-03-24",296.8032,301.6798,296.8032,300.8349,24700.0],["2022-03-25",302.1481,305.7849,299.0348,302.4328,33400.0],["2022-03-28",302.6349,302.6349,294.1306,296.2888,31400.0],["2022-03-29",297.7766,303.0206,297.7766,302.6257,24000.0],["2022-03-30",303.2318,303.2318,296.2429,298.144,17600.0],["2022-03-31",298.8787,300.6788,297.2073,297.9052,30400.0],["2022-04-01",297.8409,308.0717,297.8409,307.4747,42100.0],["2022-04-04",310.0462,310.0462,294.8194,295.848,39800.0],["2022-04-05",296.8582,300.2654,293.4143,298.5021,69600.0],["2022-04-06",295.9031,301.4501,295.9031,300.3113,31700.0],["2022-04-07",301.5512,303.4889,297.2531,300.8164,28500.0],["2022-04-08",300.8164,303.7185,296.4266,298.8052,43100.0],["2022-04-11",298.4838,303.2227,298.4838,300.6787,25200.0],["2022-04-12",300.146,303.5624,299.9991,300.4583,22800.0],["2022-04-13",298.9888,302.4879,298.9154,301.9093,20400.0],["2022-04-14",302.9195,307.0155,301.7165,304.5084,19600.0],["2022-04-18",305.1328,305.2981,300.4032,303.7185,25100.0],["2022-04-19",300.3114,310.5789,300.3114,308.9074,35600.0],["2022-04-20",311.7084,312.4891,309.1002,310.4411,22100.0],["2022-04-21",311.6809,312.0666,308.5676,308.9533,20600.0],["2022-04-22",309.3667,309.3667,298.9706,299.6226,22800.0],["2022-04-25",296.4358,297.345,290.3653,296.6562,21900.0],["2022-04-26",293.7817,298.1532,287.5275,288.951,24300.0],["2022-04-27",285.7733,295.949,285.7733,288.758,28100.0],["2022-04-28",298.1532,306.7033,294.4153,304.8849,33900.0],["2022-04-29",302.3685,306.5288,296.0684,298.1164,32300.0],["2022-05-02",296.7389,314.0871,296.7389,310.3493,55700.0],["2022-05-03",308.5493,314.3626,308.5493,313.8667,24200.0],["2022-05-04",312.6636,323.0321,312.6636,322.1964,15700.0],["2022-05-05",310.7351,312.8933,309.7157,311.479,15200.0],["2022-05-06",308.5125,310.8268,303.544,308.586,26400.0],["2022-05-09",304.2971,311.8371,304.2971,308.6227,17800.0],["2022-05-10",306.8044,311.2126,298.7777,301.937,18900.0],["2022-05-11",304.7839,311.2401,298.4654,303.6267,22200.0],["2022-05-12",297.795,306.9237,297.795,303.0573,30000.0],["2022-05-13",301.5971,308.935,301.5971,304.8941,24700.0],["2022-05-16",301.9553,309.1737,301.9553,306.7951,20400.0],["2022-05-17",309.3299,313.8116,309.3299,312.0942,15600.0],["2022-05-18",308.7605,312.2504,307.3738,308.035,22600.0],["2022-05-19",306.8043,311.1299,306.5196,307.4196,22800.0],["2022-05-20",312.2136,312.2136,305.2799,309.7891,27100.0],["2022-05-23",309.2472,309.2472,305.3074,305.9043,23900.0],["2022-05-24",303.3971,305.7023,296.1878,302.9379,34500.0],["2022-05-25",303.3696,306.1156,301.0828,304.591,43100.0],["2022-05-26",307.6492,309.8717,306.5288,307.1717,22800.0],["2022-05-27",306.5564,310.3677,306.5564,309.9911,20700.0],["2022-05-31",306.9972,308.8615,302.1298,302.6257,45200.0],["2022-06-01",301.1838,301.1838,296.3256,297.8593,26800.0],["2022-06-02",299.3011,308.3105,298.6215,306.3727,29000.0],["2022-06-03",305.886,306.786,300.6971,301.542,19800.0],["2022-06-06",303.6267,303.6267,299.5123,301.5236,19000.0],["2022-06-07",301.4502,303.838,300.2747,302.1206,21400.0],["2022-06-08",299.5308,302.8094,297.5838,297.5838,18800.0],["2022-06-09",296.4817,300.3114,293.1755,293.8643,22800.0],["2022-06-10",292.2021,292.2021,283.8999,283.8999,21400.0],["2022-06-13",278.1416,278.2702,273.7976,274.4038,22800.0],["2022-06-14",275.042,275.042,264.9885,267.5504,24300.0],["2022-06-15",268.4105,276.0501,268.4105,274.1171,36200.0],["2022-06-16",268.7342,269.9181,264.1468,268.4105,43500.0],["2022-06-17",269.7332,271.4257,266.5608,267.5597,69600.0],["2022-06-21",268.0498,271.9528,267.5596,269.8533,36700.0],["2022-06-22",268.8914,272.9239,268.6047,271.1111,40500.0],["2022-06-23",269.6868,273.2569,268.8637,271.962,51400.0],["2022-06-24",274.1263,278.9912,274.1263,278.2975,61300.0],["2022-06-27",277.5114,280.2398,276.679,276.8917,36700.0],["2022-06-28",278.5102,280.5727,275.8373,276.6235,27300.0],["2022-06-29",278.649,278.9542,274.6905,277.6964,22000.0],["2022-06-30",277.4651,280.0825,274.5702,278.353,25800.0],["2022-07-01",276.531,280.2676,275.153,280.1843,32800.0],["2022-07-05",275.5968,280.9057,272.0083,280.212,72200.0],["2022-07-06",282.774,283.2827,271.4811,281.0352,140900.0],["2022-07-07",283.0237,284.0781,282.0896,282.0896,40300.0],["2022-07-08",281.5531,281.5531,276.1888,277.1136,26400.0],["2022-07-11",274.0338,277.7703,274.0338,275.8281,26000.0],["2022-07-12",277.4651,279.7958,277.2062,277.4651,26400.0],["2022-07-13",274.7275,281.4144,273.0719,278.2143,29100.0],["2022-07-14",274.6443,279.6849,274.0986,278.4178,27000.0],["2022-07-15",281.8953,281.8953,278.6583,279.2872,38500.0],["2022-07-18",279.2872,282.7555,275.4859,275.5877,25300.0],["2022-07-19",279.4814,284.8087,279.4814,281.2386,32300.0],["2022-07-20",279.2872,282.7092,278.8895,281.9786,32100.0],["2022-07-21",283.4399,283.4399,279.3889,281.7288,19700.0],["2022-07-22",283.6064,285.077,281.0907,282.8572,16400.0],["2022-07-25",283.5971,286.7602,282.33,286.0203,31900.0],["2022-07-26",277.4652,286.5568,277.4652,286.3348,33400.0],["2022-07-27",286.825,288.4805,284.2353,286.714,39900.0],["2022-07-28",288.462,288.462,284.5313,286.2145,29700.0],["2022-07-29",287.9441,289.1002,286.9822,287.4539,31000.0],["2022-08-01",284.8643,288.5638,284.8273,287.5834,27100.0],["2022-08-02",288.5545,288.5545,284.5035,285.7891,30200.0],["2022-08-03",287.3245,288.3418,277.234,279.5184,66300.0],["2022-08-04",280.8687,281.8214,277.5114,279.1022,33900.0],["2022-08-05",276.494,279.0837,275.8836,277.7426,61000.0],["2022-08-08",278.0201,280.9149,276.1055,278.205,47600.0],["2022-08-09",277.0027,281.2202,277.0027,278.3068,50600.0],["2022-08-10",280.3138,284.707,279.241,281.7844,47700.0],["2022-08-11",281.6272,282.8665,279.7774,280.2861,26600.0],["2022-08-12",278.8987,282.441,278.8987,282.0155,29800.0],["2022-08-15",281.0444,284.1798,281.0444,282.9589,30600.0],["2022-08-16",281.3404,283.6619,281.026,282.7555,22600.0],["2022-08-17",282.5335,282.5335,276.0871,279.4074,35900.0],["2022-08-18",281.0167,282.2838,277.9646,281.5901,42300.0],["2022-08-19",282.2191,282.2191,278.0293,279.2964,44400.0],["2022-08-22",278.1404,278.2698,274.0154,275.4212,47500.0],["2022-08-23",275.8466,275.8466,270.7042,271.0002,39500.0],["2022-08-24",270.621,271.7586,265.9041,268.5862,57100.0],["2022-08-25",270.5101,273.2107,269.2799,272.6743,31200.0],["2022-08-26",271.5366,271.5366,265.4047,266.0336,48300.0],["2022-08-29",266.2833,267.3931,263.5641,266.903,37100.0],["2022-08-30",267.4302,267.4302,264.9885,265.6544,38700.0],["2022-08-31",266.7458,266.7458,264.1653,265.6359,43100.0],["2022-09-01",265.1271,265.1271,260.8079,262.6947,28900.0],["2022-09-02",263.8416,265.0255,259.2265,260.2901,44800.0],["2022-09-06",262.408,269.4001,262.408,269.4001,51600.0],["2022-09-07",268.0036,277.7149,268.0036,276.716,35900.0],["2022-09-08",276.1703,279.8236,274.6905,278.464,32400.0],["2022-09-09",278.2698,283.5971,278.2698,280.8502,27500.0],["2022-09-12",279.9715,282.8849,279.9715,281.3311,23400.0],["2022-09-13",278.2513,281.8121,273.7471,274.4593,31400.0],["2022-09-14",274.8784,276.9835,272.6056,274.7387,34900.0],["2022-09-15",273.2018,279.8898,273.2018,276.8439,45600.0],["2022-09-16",275.1672,280.2624,271.8232,276.7787,79000.0],["2022-09-19",274.3382,280.9051,274.3382,279.8898,38800.0],["2022-09-20",278.8372,279.4147,275.6143,277.617,39300.0],["2022-09-21",277.943,284.836,276.9557,276.9557,40200.0],["2022-09-22",275.8379,278.7348,275.3721,277.8592,28500.0],["2022-09-23",274.8598,275.4001,271.8884,272.8758,37500.0],["2022-09-26",270.8359,274.6829,270.8359,272.7919,39100.0],["2022-09-27",273.0528,276.108,271.1246,272.8199,40800.0],["2022-09-28",272.6895,280.7281,272.6895,279.9084,45900.0],["2022-09-29",275.3534,277.3841,273.9562,276.8531,43900.0],["2022-09-30",275.0089,285.3389,275.0089,280.2158,45900.0],["2022-10-03",282.5073,285.6277,280.0668,283.9045,33700.0],["2022-10-04",287.0156,291.3842,285.991,287.9843,71100.0],["2022-10-05",284.9571,286.1866,281.2498,281.5851,85400.0],["2022-10-06",281.3242,285.6277,280.4393,282.768,71700.0],["2022-10-07",282.7401,282.7401,275.5864,277.3096,44400.0],["2022-10-10",276.7507,286.1586,276.7507,285.5066,31000.0],["2022-10-11",284.9011,288.8227,284.9011,287.2578,34200.0],["2022-10-12",288.683,288.9438,283.0289,286.0003,35000.0],["2022-10-13",283.2897,290.0708,282.3861,289.8659,40100.0],["2022-10-14",291.9338,291.9338,285.8606,286.1773,30400.0],["2022-10-17",288.301,291.794,286.7733,288.2451,41900.0],["2022-10-18",292.3343,293.1447,288.8227,291.2911,41900.0],["2022-10-19",286.345,291.5519,286.345,291.0768,39900.0],["2022-10-20",292.0735,292.0735,283.2152,283.9976,31800.0],["2022-10-21",283.5691,289.4467,283.5691,288.4594,40400.0],["2022-10-24",290.6297,292.0269,287.7141,289.8938,25300.0],["2022-10-25",290.6204,293.4148,273.4533,274.7574,66800.0],["2022-10-26",275.3441,280.4393,274.8784,274.8784,56400.0],["2022-10-27",277.4493,281.7061,275.4466,276.1266,36900.0],["2022-10-28",278.2131,283.9417,278.2131,282.4979,31800.0],["2022-10-31",282.8612,284.5379,282.1161,283.4853,41200.0],["2022-11-01",284.9291,285.5904,279.6197,279.6942,42500.0],["2022-11-02",278.5112,280.2158,272.438,273.0062,41800.0],["2022-11-03",269.8485,271.8139,268.3208,269.3641,37000.0],["2022-11-04",273.3043,280.2531,273.0155,279.4799,20200.0],["2022-11-07",280.5325,282.619,278.7626,282.2464,41100.0],["2022-11-08",284.3795,288.1613,282.0695,284.156,41300.0],["2022-11-09",281.3057,281.3057,276.5551,276.8159,40300.0],["2022-11-10",279.4427,287.1087,278.772,286.9876,42500.0],["2022-11-11",289.1393,289.2231,282.2743,283.8019,43900.0],["2022-11-14",283.5599,286.2053,280.7748,283.9418,39100.0],["2022-11-15",284.5844,288.7015,282.5817,283.1033,44500.0],["2022-11-16",281.585,285.0967,281.585,283.7088,30000.0],["2022-11-17",283.7088,287.4068,280.8958,287.4068,39800.0],["2022-11-18",290.136,291.3469,287.2857,287.3974,98600.0],["2022-11-21",285.7395,292.8839,285.7395,291.7754,47800.0],["2022-11-22",291.7754,294.9797,289.5958,291.9152,53400.0],["2022-11-23",290.2664,294.7561,290.2664,293.1354,70100.0],["2022-11-25",290.788,296.5073,290.3037,295.995,17700.0],["2022-11-28",293.5359,295.7621,290.8625,291.2538,40400.0],["2022-11-29",291.2538,293.6477,288.0122,288.0122,42700.0],["2022-11-30",289.4653,294.7654,285.0315,294.3649,50800.0],["2022-12-01",296.6284,297.3922,290.8067,297.0196,30400.0],["2022-12-02",296.9638,302.3104,296.6936,300.6338,43200.0],["2022-12-05",297.6529,300.8013,295.5664,297.4946,45000.0],["2022-12-06",297.1407,298.2585,293.5359,295.166,52600.0],["2022-12-07",295.5106,296.6936,294.5977,295.2032,32700.0],["2022-12-08",293.8806,298.3423,293.2844,295.2685,43200.0],["2022-12-09",295.9578,296.0695,293.154,293.8712,40700.0],["2022-12-12",294.1414,295.6876,291.7568,292.7069,34700.0],["2022-12-13",296.3024,299.3483,293.0981,293.629,75100.0],["2022-12-14",293.7697,296.6954,288.9874,291.3035,71000.0],["2022-12-15",288.3122,288.3122,281.4855,281.645,51100.0],["2022-12-16",279.085,284.5894,279.085,284.5894,136600.0],["2022-12-19",284.3175,284.3831,279.9008,281.1667,60100.0],["2022-12-20",280.4072,287.8996,279.7601,286.6055,49100.0],["2022-12-21",287.2525,290.4595,287.1681,289.6249,67200.0],["2022-12-22",287.7495,288.8654,285.6865,287.862,47000.0],["2022-12-23",286.7274,292.1287,286.146,290.7502,47900.0],["2022-12-27",290.3845,295.1012,289.353,292.4381,40100.0],["2022-12-28",292.0911,295.1856,285.9303,286.071,53600.0],["2022-12-29",286.2679,290.572,286.0991,289.7937,49800.0],["2022-12-30",289.7187,292.9914,288.3497,291.7348,47300.0],["2023-01-03",291.7348,304.1972,291.5379,302.9594,70400.0],["2023-01-04",305.2192,314.0057,305.2192,307.5917,69500.0],["2023-01-05",305.1067,307.3104,301.4684,305.3693,108000.0],["2023-01-06",308.6888,315.3091,307.7136,315.3091,33300.0],["2023-01-09",315.6374,319.5946,312.6648,313.5275,75900.0],["2023-01-10",311.774,322.961,310.7331,322.1358,79600.0],["2023-01-11",322.8577,328.3059,321.5543,323.561,55100.0],["2023-01-12",323.0548,328.7093,322.5859,324.3957,62800.0],["2023-01-13",323.5986,325.324,320.1666,323.0454,49300.0],["2023-01-17",323.7581,325.8586,317.3722,318.6287,80400.0],["2023-01-18",320.776,324.8458,318.3567,324.7051,58900.0],["2023-01-19",323.8518,324.9771,318.685,322.6141,56000.0],["2023-01-20",324.8927,324.8927,320.6448,321.4606,47400.0],["2023-01-23",319.7915,325.249,319.257,320.5886,59100.0],["2023-01-24",318.9382,320.7105,316.0125,319.9978,44200.0],["2023-01-25",320.1291,322.8953,318.6568,321.0855,61100.0],["2023-01-26",319.9509,323.1297,318.3567,321.8919,30600.0],["2023-01-27",320.5604,321.1043,317.7097,318.9194,40300.0],["2023-01-30",319.6602,323.0266,317.9629,318.0285,29900.0],["2023-01-31",317.0627,324.105,317.0627,323.0548,64600.0],["2023-02-01",328.4561,347.1355,328.4561,344.9037,89600.0],["2023-02-02",344.9693,347.5106,340.6277,343.6472,86400.0],["2023-02-03",339.343,342.8313,337.5801,339.2492,64400.0],["2023-02-06",340.3745,340.3745,332.1601,335.217,48800.0],["2023-02-07",333.7448,336.2204,332.8727,335.1982,43100.0],["2023-02-08",331.86,334.2043,327.0026,328.6154,52000.0],["2023-02-09",330.6409,332.0381,323.3923,324.8083,71300.0],["2023-02-10",324.227,325.9055,321.17,324.6677,38500.0],["2023-02-13",328.2309,329.7969,326.5242,326.5336,27500.0],["2023-02-14",327.7434,327.7434,323.2892,324.3676,29300.0],["2023-02-15",323.3267,324.4519,317.916,322.1545,41300.0],["2023-02-16",318.8257,324.4145,318.8257,321.8451,39700.0],["2023-02-17",321.5732,323.5893,320.3166,322.6985,36800.0],["2023-02-21",322.4734,322.4734,316.4719,319.5008,40500.0],["2023-02-22",320.5791,321.6763,317.3252,318.5536,40900.0],["2023-02-23",317.991,319.8102,315.6092,317.7473,72100.0],["2023-02-24",315.2717,320.4385,313.5369,320.3729,41200.0],["2023-02-27",322.9329,323.458,319.5008,321.4982,27200.0],["2023-02-28",322.1826,325.8679,321.7232,322.1076,34500.0],["2023-03-01",322.117,329.2249,322.117,328.4373,34900.0],["2023-03-02",327.1619,330.8378,325.8866,328.1465,26500.0],["2023-03-03",327.8278,331.7193,326.7306,331.1285,30200.0],["2023-03-06",329.1968,332.6101,325.3991,328.5404,77100.0],["2023-03-07",327.2651,331.6912,326.6837,330.0501,49000.0],["2023-03-08",330.1252,330.7066,325.6335,327.7903,26500.0],["2023-03-09",326.9932,326.9932,321.7138,322.4077,37600.0],["2023-03-10",321.8545,322.8953,316.6689,318.8538,27500.0],["2023-03-13",316.4251,319.5852,314.4183,316.125,27200.0],["2023-03-14",320.0127,326.1933,320.0127,322.8812,45200.0],["2023-03-15",318.3519,321.579,315.9929,321.0129,55500.0],["2023-03-16",317.8424,328.8353,317.8424,328.7598,54100.0],["2023-03-17",327.5708,327.5708,322.4754,325.3156,96800.0],["2023-03-20",327.8162,335.9123,327.3444,335.7802,39700.0],["2023-03-21",337.9599,338.6581,332.5342,334.327,55700.0],["2023-03-22",335.0631,336.186,331.0433,331.6001,27800.0],["2023-03-23",331.232,334.6385,331.232,332.1662,37300.0],["2023-03-24",330.2129,336.4973,328.4767,334.7988,31100.0],["2023-03-27",338.0542,338.4128,334.327,336.8558,34900.0],["2023-03-28",335.9972,340.4133,335.9972,339.2526,26700.0],["2023-03-29",339.8093,341.7532,339.3187,341.2719,59200.0],["2023-03-30",341.6777,342.0551,338.8846,340.7907,30500.0],["2023-03-31",340.7152,344.8482,339.6206,344.3953,45700.0],["2023-04-03",345.3105,346.5655,343.9801,345.0652,35400.0],["2023-04-04",345.5842,345.8673,340.6397,341.0172,50500.0],["2023-04-05",339.262,342.9798,339.262,342.6684,103900.0],["2023-04-06",341.1209,342.6873,339.5357,342.2438,45300.0],["2023-04-10",341.2814,347.9904,341.2814,347.5657,47200.0],["2023-04-11",348.6886,349.6322,346.4429,346.9241,32800.0],["2023-04-12",349.4718,349.4718,344.8576,345.9521,14700.0],["2023-04-13",347.7828,348.783,344.5556,347.9054,20900.0],["2023-04-14",346.575,349.887,345.9333,346.9996,19200.0],["2023-04-17",347.3771,348.1602,344.7822,347.16,18300.0],["2023-04-18",349.4907,349.4907,345.9805,347.1978,17500.0],["2023-04-19",347.2071,348.7924,345.8295,347.5752,40500.0],["2023-04-20",347.3864,350.3399,346.3013,348.7735,38200.0],["2023-04-21",351.1231,351.4911,346.6788,348.415,25400.0],["2023-04-24",347.8488,351.4911,347.8488,349.9059,18000.0],["2023-04-25",348.783,349.6983,344.6123,344.6123,23600.0],["2023-04-26",343.1119,345.1124,341.7343,341.772,28200.0],["2023-04-27",352.397,373.7318,350.7268,373.2128,65500.0],["2023-04-28",373.5714,378.2988,373.5714,377.0627,39700.0],["2023-05-01",378.9499,381.7807,374.7603,377.827,46700.0],["2023-05-02",376.1285,378.865,373.1751,375.77,41200.0],["2023-05-03",378.2045,381.0164,373.7601,374.666,22500.0],["2023-05-04",372.0711,374.1847,371.4672,373.5242,21200.0],["2023-05-05",373.9771,376.8551,372.8543,375.1944,18100.0],["2023-05-08",373.6185,376.2512,369.4289,370.6556,16000.0],["2023-05-09",368.4288,375.2039,368.4288,371.0898,13900.0],["2023-05-10",371.6747,371.6747,366.7492,370.8727,29200.0],["2023-05-11",369.2214,374.4489,365.3243,368.2683,40000.0],["2023-05-12",372.0899,373.2883,369.5611,373.0618,14900.0],["2023-05-15",372.5239,373.7789,371.3067,372.5334,12300.0],["2023-05-16",371.788,373.3732,370.0612,370.5047,14200.0],["2023-05-17",369.7687,374.6094,369.7687,371.2596,20300.0],["2023-05-18",374.2885,379.4217,374.2885,375.9587,25100.0],["2023-05-19",379.3839,379.6104,374.732,375.9115,24600.0],["2023-05-22",376.6853,379.9407,375.3076,375.4586,15000.0],["2023-05-23",373.779,375.4775,371.42,373.7224,20100.0],["2023-05-24",372.826,375.836,372.7316,374.515,40500.0],["2023-05-25",373.2034,375.7605,372.4013,374.2697,22400.0],["2023-05-26",374.6282,378.044,374.6282,374.8924,21700.0],["2023-05-30",372.8353,375.8643,370.9764,372.6089,29000.0],["2023-05-31",370.8444,370.8444,367.2304,367.8343,43000.0],["2023-06-01",371.269,378.1856,371.269,376.0909,30100.0],["2023-06-02",381.073,386.7912,381.073,386.3194,20500.0],["2023-06-05",384.2624,388.3387,375.5435,376.4022,27800.0],["2023-06-06",379.2141,381.073,377.393,380.0917,35600.0],["2023-06-07",381.1296,385.5739,380.1388,382.4128,40500.0],["2023-06-08",383.0074,383.0074,376.1946,379.5821,38700.0],["2023-06-09",375.5718,379.2142,374.0621,378.497,84700.0],["2023-06-12",379.0915,383.8284,378.3555,378.3555,35300.0],["2023-06-13",380.6483,384.753,378.4592,382.1298,23200.0],["2023-06-14",382.5663,386.8173,381.0576,385.1757,28400.0],["2023-06-15",382.8889,387.1778,382.5378,386.6939,29500.0],["2023-06-16",388.1552,388.1552,383.2875,385.5363,71300.0],["2023-06-20",382.8604,385.0618,380.7539,381.143,33400.0],["2023-06-21",378.1825,380.9627,378.1256,379.3591,36500.0],["2023-06-22",377.765,380.6876,376.9869,380.4503,34300.0],["2023-06-23",377.2146,383.2874,377.2146,379.473,73100.0],["2023-06-26",379.046,381.143,376.5504,377.5657,27600.0],["2023-06-27",375.8199,379.1219,375.8199,378.7898,29500.0],["2023-06-28",379.5015,381.57,376.4746,378.1636,48500.0],["2023-06-29",378.9511,386.6275,378.9511,384.132,20600.0],["2023-06-30",387.6808,387.6808,379.0365,381.5605,30400.0],["2023-07-03",382.0539,393.374,381.4561,392.0645,37800.0],["2023-07-05",391.182,394.5315,384.6253,391.0017,51700.0],["2023-07-06",388.2121,396.7804,385.6692,395.452,46900.0],["2023-07-07",397.7198,402.0941,396.8468,400.8795,41100.0],["2023-07-10",400.8891,408.5844,400.8891,408.0815,31700.0],["2023-07-11",410.5201,412.0858,402.3219,402.6065,40700.0],["2023-07-12",405.6239,410.2544,404.0772,410.0836,26400.0],["2023-07-13",412.4842,413.4046,407.8917,411.8864,39600.0],["2023-07-14",413.9455,413.9455,407.0662,409.4099,37300.0],["2023-07-17",407.5311,410.7383,405.6713,409.0683,30100.0],["2023-07-18",410.7004,415.9382,410.558,415.2265,22000.0],["2023-07-19",417.3045,417.3045,408.7267,409.5807,23700.0],["2023-07-20",412.3134,414.2207,409.7135,413.7747,16900.0],["2023-07-21",416.1279,416.1279,412.1806,415.3593,25900.0],["2023-07-24",415.3593,416.9629,412.4083,416.1848,24500.0],["2023-07-25",417.2951,421.0052,416.1849,418.4812,19300.0],["2023-07-26",421.4606,421.6789,416.1469,416.2228,49800.0],["2023-07-27",426.8976,426.8976,407.2465,424.2692,50200.0],["2023-07-28",428.1406,428.1406,419.7052,425.8159,34500.0],["2023-07-31",427.3246,429.507,421.6504,428.6056,32000.0],["2023-08-01",427.6378,434.2514,423.0357,432.458,42600.0],["2023-08-02",431.4427,435.4185,431.4427,433.8908,35900.0],["2023-08-03",432.7997,436.9557,430.9968,434.4886,44100.0],["2023-08-04",435.2382,436.8988,430.8924,433.3025,23500.0],["2023-08-07",434.2324,438.3979,434.2324,438.3979,28600.0],["2023-08-08",436.4812,442.0226,434.982,442.0226,68000.0],["2023-08-09",441.1402,443.389,437.933,441.738,39100.0],["2023-08-10",441.6906,445.8276,440.4001,445.5809,48600.0],["2023-08-11",446.4159,446.4159,442.0606,443.797,34000.0],["2023-08-14",445.4766,447.0802,440.8461,447.0707,37800.0],["2023-08-15",444.3664,447.5452,442.4402,445.4482,25800.0],["2023-08-16",447.1181,447.1181,442.8387,443.038,28700.0],["2023-08-17",442.3168,446.4064,436.0827,436.263,23700.0],["2023-08-18",437.3732,446.5488,435.836,441.8234,49200.0],["2023-08-21",443.7591,444.2145,439.9256,440.4096,19200.0],["2023-08-22",441.2256,443.6547,431.9361,432.3536,26400.0],["2023-08-23",434.6309,436.6141,430.7026,434.6974,49900.0],["2023-08-24",432.8471,437.7053,432.8471,434.185,16100.0],["2023-08-25",437.1075,437.1075,430.3705,432.0595,24400.0],["2023-08-28",432.3252,438.4265,432.3252,435.4944,25500.0],["2023-08-29",435.0389,440.3431,435.0389,439.7833,17000.0],["2023-08-30",440.3716,448.3611,436.4717,445.1349,28400.0],["2023-08-31",447.7159,447.9816,444.1766,445.6284,32900.0],["2023-09-01",447.213,451.6063,447.0422,447.8867,19200.0],["2023-09-05",449.9363,449.9363,431.3004,431.8603,42100.0],["2023-09-06",432.3631,434.8207,426.4137,434.1755,45900.0],["2023-09-07",434.9441,435.7981,427.1064,429.8391,33400.0],["2023-09-08",431.6515,435.5609,428.6626,432.3916,20200.0],["2023-09-11",435.4849,438.4739,432.885,436.3484,24100.0],["2023-09-12",438.1607,438.2746,432.4011,433.9383,24300.0],["2023-09-13",434.0142,434.0142,426.1386,427.4005,41900.0],["2023-09-14",429.8323,431.4916,428.9359,429.0217,30700.0],["2023-09-15",427.248,435.8402,424.5492,430.7955,104200.0],["2023-09-18",431.1292,439.9122,431.1292,437.385,31200.0],["2023-09-19",434.9819,439.6357,434.9819,438.2243,26100.0],["2023-09-20",439.3591,443.8698,437.1944,438.9872,31700.0],["2023-09-21",438.1766,439.6261,431.444,433.8948,28300.0],["2023-09-22",433.2082,440.3223,433.2082,436.8224,16500.0],["2023-09-25",437.5472,440.5703,434.8961,437.9478,19200.0],["2023-09-26",437.8619,437.8619,428.3542,430.0994,25900.0],["2023-09-27",432.4929,441.8767,430.1279,437.0799,29100.0],["2023-09-28",437.7665,444.3943,432.9888,441.562,21800.0],["2023-09-29",439.9599,439.9599,432.779,433.9425,16000.0],["2023-10-02",433.7135,438.291,427.1716,431.2341,20500.0],["2023-10-03",429.4604,431.1579,429.0026,430.4426,18100.0],["2023-10-04",431.73,434.2476,430.0897,433.1509,25500.0],["2023-10-05",432.3213,441.4572,426.4755,437.4328,25100.0],["2023-10-06",437.6999,438.6726,432.7314,437.4901,18600.0],["2023-10-09",437.49,437.49,431.32,434.2285,13600.0],["2023-10-10",435.3538,439.3877,431.854,435.0677,17800.0],["2023-10-11",439.2542,439.2542,433.0079,434.343,15300.0],["2023-10-12",437.7189,437.7189,424.3966,430.4236,26900.0],["2023-10-13",430.0898,433.0842,426.2848,431.0815,22500.0],["2023-10-16",435.3347,444.3943,434.7339,436.317,42600.0],["2023-10-17",434.9247,444.3657,434.9247,441.4094,33100.0],["2023-10-18",441.1329,441.1329,433.5896,433.7613,27100.0],["2023-10-19",433.7613,436.3838,422.5179,424.244,42000.0],["2023-10-20",426.7521,434.9915,425.3026,426.3802,27300.0],["2023-10-23",424.368,426.0368,416.6435,417.1203,26400.0],["2023-10-24",419.123,425.2072,417.807,423.6146,41700.0],["2023-10-25",422.7468,425.436,417.5399,417.9881,51900.0],["2023-10-26",440.122,467.7012,430.0994,459.9386,41500.0],["2023-10-27",458.9754,464.4207,445.348,451.0507,68200.0],["2023-10-30",455.7998,457.7643,447.9037,451.0507,64000.0],["2023-10-31",451.0316,461.8077,451.0316,459.7955,29000.0],["2023-11-01",460.6061,467.7012,451.6038,466.9955,60900.0],["2023-11-02",467.8729,467.8729,457.6404,458.5558,55400.0],["2023-11-03",461.3595,473.1083,453.9211,467.6535,32000.0],["2023-11-06",466.9382,473.8902,466.2325,469.0267,19800.0],["2023-11-07",468.3592,471.0008,461.2546,468.0922,54200.0],["2023-11-08",470.3332,472.6791,469.1316,469.7324,29300.0],["2023-11-09",469.4273,476.7321,469.4273,472.8318,23300.0],["2023-11-10",471.3441,478.4964,469.8278,476.6844,24100.0],["2023-11-13",474.2622,478.7729,471.5157,478.277,21200.0],["2023-11-14",481.0616,489.2152,481.0616,487.4891,42500.0],["2023-11-15",489.3773,489.3773,481.8055,486.936,26600.0],["2023-11-16",486.3733,489.7206,480.1461,486.6595,64800.0],["2023-11-17",489.2152,492.2859,487.06,488.109,36800.0],["2023-11-20",486.402,494.279,484.8952,492.4957,32600.0],["2023-11-21",493.9833,495.3947,491.132,492.4766,37200.0],["2023-11-22",490.2832,492.4098,486.2494,492.4098,34900.0],["2023-11-24",494.7367,499.7052,494.4221,497.9791,14400.0],["2023-11-27",497.7884,506.457,494.5746,504.4066,41400.0],["2023-11-28",504.4066,504.4066,492.7627,494.6891,59400.0],["2023-11-29",495.042,500.0105,493.1919,497.8076,54500.0],["2023-11-30",499.7053,507.0102,499.7053,505.9135,35100.0],["2023-12-01",504.1396,515.0397,497.0636,509.4895,23000.0],["2023-12-04",509.1366,513.4376,506.7621,511.4921,43500.0],["2023-12-05",514.8584,514.8584,506.9242,510.6147,58300.0],["2023-12-06",511.845,515.6214,508.7743,511.187,61100.0],["2023-12-07",512.007,523.546,508.3832,519.9127,35500.0],["2023-12-08",519.7316,524.8907,519.1785,523.7178,69000.0],["2023-12-11",524.4996,530.9558,524.4996,525.4246,36100.0],["2023-12-12",524.4997,525.4247,519.5408,519.8841,34000.0],["2023-12-13",518.387,534.3223,518.387,531.8714,93800.0],["2023-12-14",538.009,539.0622,530.799,534.7918,55300.0],["2023-12-15",534.1502,553.7502,531.3639,536.7451,261100.0],["2023-12-18",537.9322,537.9322,530.4446,530.818,44200.0],["2023-12-19",530.2053,536.5918,529.583,533.2885,34000.0],["2023-12-20",535.5195,535.5195,525.3796,525.6286,34900.0],["2023-12-21",527.2179,530.0712,521.8271,529.4584,27200.0],["2023-12-22",533.0586,536.9652,531.6511,533.0682,19800.0],["2023-12-26",531.4214,536.1514,530.2341,533.0587,27000.0],["2023-12-27",531.6893,535.2034,528.5679,528.6445,32400.0],["2023-12-28",526.7391,529.4871,522.0665,526.4327,44300.0],["2023-12-29",526.4328,527.5818,522.2102,522.6315,45700.0],["2024-01-02",521.3388,528.4339,516.8865,524.4124,57400.0],["2024-01-03",519.2705,530.3967,519.2705,528.8359,74600.0],["2024-01-04",531.2873,534.2843,524.9583,530.6075,100900.0],["2024-01-05",530.3584,534.2266,526.6241,528.721,40900.0],["2024-01-08",531.8714,539.4739,526.6339,538.4686,61900.0],["2024-01-09",536.793,539.5601,533.5087,537.626,30800.0],["2024-01-10",537.0227,540.6133,535.012,538.2484,30400.0],["2024-01-11",532.0342,540.3739,531.1149,539.7324,35500.0],["2024-01-12",543.505,548.1776,541.0155,545.4008,42500.0],["2024-01-16",545.104,560.108,544.0604,558.4994,58400.0],["2024-01-17",553.6735,563.3826,553.6735,562.7506,33000.0],["2024-01-18",565.2689,570.5065,560.3665,570.4395,59800.0],["2024-01-19",573.58,573.58,561.2954,570.382,46400.0],["2024-01-22",572.7565,574.1257,568.7829,571.2149,58000.0],["2024-01-23",570.6693,571.3108,564.187,566.9255,44000.0],["2024-01-24",570.7938,570.7938,552.9843,553.9131,49700.0],["2024-01-25",552.5533,552.5533,536.6588,537.961,46200.0],["2024-01-26",539.6367,540.1538,533.6906,535.9216,36900.0],["2024-01-29",535.2992,538.7079,532.465,536.611,43300.0],["2024-01-30",536.7067,544.5677,536.6492,541.5325,35100.0],["2024-01-31",544.1848,549.3936,533.8533,534.1023,68000.0],["2024-02-01",532.6374,571.4352,528.1372,568.4,86200.0],["2024-02-02",565.2689,565.2689,553.53,562.7316,47300.0],["2024-02-05",558.7388,558.7388,552.5151,558.059,44400.0],["2024-02-06",560.1271,560.3282,551.0883,553.2427,36800.0],["2024-02-07",556.6324,565.2115,555.2727,563.3061,20800.0],["2024-02-08",563.4785,566.3606,557.6665,563.2009,39900.0],["2024-02-09",563.4974,567.8445,563.4974,566.8583,24100.0],["2024-02-12",564.7328,573.2832,564.7328,571.8949,28100.0],["2024-02-13",565.1349,565.5084,559.4091,560.2421,46500.0],["2024-02-14",565.4987,568.4095,562.0325,564.4359,46900.0],["2024-02-15",566.8871,574.346,566.868,572.7469,29000.0],["2024-02-16",572.8237,582.5902,569.415,572.6322,55600.0],["2024-02-20",575.1504,584.103,571.2438,583.2413,48800.0],["2024-02-21",583.1262,587.5978,578.3292,586.1423,32700.0],["2024-02-22",590.3554,595.0088,588.3829,592.8736,47400.0],["2024-02-23",599.3175,606.6232,593.8023,605.0242,34400.0],["2024-02-26",605.637,607.7052,593.065,604.6412,47000.0],["2024-02-27",603.2338,609.6011,603.2338,609.266,34800.0],["2024-02-28",608.3468,610.415,603.2433,606.6999,37500.0],["2024-02-29",608.7106,615.3557,608.7106,614.3982,56400.0],["2024-03-01",613.6801,616.6483,608.3851,616.5239,29900.0],["2024-03-04",616.6292,622.3742,613.479,615.6717,29700.0],["2024-03-05",611.363,616.6292,604.3923,605.8956,43600.0],["2024-03-06",608.4807,608.4807,599.059,599.0685,39300.0],["2024-03-07",599.3653,605.2731,597.0961,597.0961,34700.0],["2024-03-08",599.4421,599.4421,588.9288,589.2064,38100.0],["2024-03-11",587.9808,590.8055,584.6104,588.8138,34100.0],["2024-03-12",591.0639,592.1459,581.6421,584.8115,46400.0],["2024-03-13",586.4009,589.4554,577.3717,589.283,72000.0],["2024-03-14",589.5425,600.5024,588.4561,595.9838,40700.0],["2024-03-15",592.1478,605.2421,592.1478,598.7046,113100.0],["2024-03-18",600.7141,600.7141,591.1673,591.4557,27100.0],["2024-03-19",590.2444,598.8874,590.2444,597.5414,29700.0],["2024-03-20",595.7147,598.1663,594.7437,598.1182,22900.0],["2024-03-21",599.4931,603.1944,592.1191,601.5793,34700.0],["2024-03-22",602.906,602.906,597.3683,601.7042,28000.0],["2024-03-25",600.9832,612.895,600.9832,605.8479,31300.0],["2024-03-26",607.5688,607.6169,596.7242,601.1658,30600.0],["2024-03-27",604.1175,605.8576,598.9067,605.2808,40000.0],["2024-03-28",607.7034,613.5776,607.7034,610.1262,48800.0],["2024-04-01",612.7989,612.7989,603.6079,609.0687,32400.0],["2024-04-02",606.8671,606.8671,597.5126,602.7907,34900.0],["2024-04-03",601.6562,608.1841,599.2911,600.4737,37900.0],["2024-04-04",602.3196,602.733,592.3786,593.167,32600.0],["2024-04-05",594.1188,596.955,589.7733,594.4073,41100.0],["2024-04-08",598.0798,600.7909,590.6097,590.7154,36700.0],["2024-04-09",591.8019,591.8019,578.1692,579.8228,41000.0],["2024-04-10",574.237,578.7171,572.766,577.2173,42700.0],["2024-04-11",578.6402,579.2555,575.7271,576.9289,42900.0],["2024-04-12",573.0449,573.4775,567.8148,569.8626,47700.0],["2024-04-15",572.9007,574.9196,568.5744,571.92,38200.0],["2024-04-16",570.0932,570.0932,560.9502,566.1034,35300.0],["2024-04-17",569.1512,569.1512,561.4215,561.4215,36100.0],["2024-04-18",565.4497,565.4497,556.8932,560.8638,35100.0],["2024-04-19",561.1715,563.8634,559.8447,563.7096,44000.0],["2024-04-22",563.3155,571.5931,561.9407,565.7959,34800.0],["2024-04-23",564.8729,565.3921,562.3636,563.9595,37300.0],["2024-04-24",565.3537,570.728,558.9892,560.739,46900.0],["2024-04-25",549.5289,552.2785,510.0248,512.9955,97300.0],["2024-04-26",512.9956,519.312,506.3907,508.9769,65300.0],["2024-04-29",512.1976,519.2735,510.6497,514.4472,63900.0],["2024-04-30",512.6784,518.2834,505.0736,506.583,37700.0],["2024-05-01",509.0923,513.0533,503.8141,509.6595,27700.0],["2024-05-02",512.6879,522.9749,512.6879,518.6967,34300.0],["2024-05-03",522.4462,527.8781,520.8407,525.7823,30600.0],["2024-05-06",528.6953,534.4445,527.1859,531.4449,26100.0],["2024-05-07",535.1463,541.7031,534.5598,540.6359,41400.0],["2024-05-08",540.607,544.7314,538.5496,540.7416,24700.0],["2024-05-09",542.5682,548.1348,540.4436,543.4816,20500.0],["2024-05-10",544.0586,544.9623,542.0204,542.8664,18900.0],["2024-05-13",544.2123,545.7314,535.7424,537.8863,23600.0],["2024-05-14",530.1374,537.646,526.8879,533.4735,82200.0],["2024-05-15",535.2039,545.0006,535.2039,540.1552,24800.0],["2024-05-16",540.3476,540.3476,532.8294,535.4156,34700.0],["2024-05-17",534.5022,535.6462,528.7337,529.8778,32100.0],["2024-05-20",531.3776,535.7424,518.0045,529.2625,28400.0],["2024-05-21",528.3395,531.2911,523.0518,525.3112,24300.0],["2024-05-22",527.5512,532.4063,524.4555,529.1375,32900.0],["2024-05-23",526.8109,527.7819,519.7927,521.3021,24100.0],["2024-05-24",522.0327,523.9555,520.1387,522.0615,25100.0],["2024-05-28",526.0226,526.0226,515.0722,515.1876,33100.0],["2024-05-29",510.6112,510.9382,503.4392,503.843,38600.0],["2024-05-30",504.7178,513.4089,504.7178,511.7649,35500.0],["2024-05-31",514.2069,515.2164,505.6985,514.4184,59500.0],["2024-06-03",518.7063,519.9273,510.6209,518.5525,38300.0],["2024-06-04",514.5145,521.1963,512.8513,516.7642,37600.0],["2024-06-05",519.9176,522.5038,513.6685,522.5038,32600.0],["2024-06-06",522.0713,522.4846,515.1011,516.7354,30700.0],["2024-06-07",516.7643,517.0239,514.1781,514.5915,22200.0],["2024-06-10",510.5151,511.3612,505.6985,511.2266,38200.0],["2024-06-11",507.1695,510.1305,501.9586,508.4,32900.0],["2024-06-12",515.1202,522.9845,514.7934,514.7934,32400.0],["2024-06-13",514.1011,514.8125,510.4382,512.1014,26900.0],["2024-06-14",508.3923,508.3923,503.6591,505.8615,22900.0],["2024-06-17",502.0943,510.6139,502.0943,505.5427,25400.0],["2024-06-18",504.1518,507.1173,503.5433,505.8422,31100.0],["2024-06-20",505.8421,510.1502,499.0709,499.0902,33500.0],["2024-06-21",498.7039,506.8081,498.6363,505.0115,183400.0],["2024-06-24",505.8228,511.7248,504.5382,505.0115,31300.0],["2024-06-25",503.7847,503.7847,494.56,496.0572,39400.0],["2024-06-26",495.3134,500.1141,492.6281,499.834,34600.0],["2024-06-27",498.3369,499.8148,477.2118,493.1305,47200.0],["2024-06-28",493.1304,500.3074,493.1304,498.0084,64700.0],["2024-07-01",501.0029,504.4803,496.83,502.8285,47600.0],["2024-07-02",505.7649,506.7792,501.8239,505.6683,30300.0],["2024-07-03",507.8223,507.8223,501.8432,502.2875,24900.0],["2024-07-05",490.4065,492.6572,487.2865,491.7395,37900.0],["2024-07-08",496.3084,496.801,492.3384,492.8214,30500.0],["2024-07-09",491.4884,491.8554,489.4792,489.8463,20300.0],["2024-07-10",493.5844,497.9891,491.8264,496.4919,23300.0],["2024-07-11",501.4278,512.3429,501.4278,510.7394,27900.0],["2024-07-12",514.8447,519.771,511.5316,518.071,32800.0],["2024-07-15",519.2205,522.5723,514.613,514.613,19300.0],["2024-07-16",515.1635,539.8335,515.1635,535.7283,37800.0],["2024-07-17",535.0908,535.0908,526.1751,528.6769,20700.0],["2024-07-18",528.4741,532.1447,527.1508,528.9861,13700.0],["2024-07-19",526.494,526.494,517.4817,520.9398,16200.0],["2024-07-22",517.163,529.1019,503.8717,528.4258,25100.0],["2024-07-23",523.9632,532.1254,523.9632,530.9662,19400.0],["2024-07-24",527.4503,529.1987,523.8957,524.9099,30600.0],["2024-07-25",527.8463,539.7176,527.8463,533.7385,43500.0],["2024-07-26",536.4238,547.6672,536.4238,542.7313,29100.0],["2024-07-29",536.8005,542.6155,535.3999,538.1528,24100.0],["2024-07-30",536.7523,551.1931,532.3862,546.8753,29100.0],["2024-07-31",546.5951,555.6362,541.6591,541.7654,46400.0],["2024-08-01",544.8081,544.8081,530.9662,542.0358,29200.0],["2024-08-02",532.6372,533.4486,525.4507,532.1446,22700.0],["2024-08-05",517.7522,521.558,511.8889,515.5402,23800.0],["2024-08-06",515.1731,528.1649,515.1731,524.2432,30900.0],["2024-08-07",527.9139,532.6373,521.4034,521.558,24400.0],["2024-08-08",526.832,529.0633,520.9881,527.5951,19000.0],["2024-08-09",526.89,528.6384,523.9053,527.3923,18900.0],["2024-08-12",526.5519,530.4157,522.524,525.2672,40700.0],["2024-08-13",525.3637,529.7587,522.8716,529.2564,20400.0],["2024-08-14",525.8275,530.0486,522.5432,524.8809,16600.0],["2024-08-15",531.256,542.1518,528.8122,530.9083,17200.0],["2024-08-16",527.9622,531.3816,526.5519,530.4156,24000.0],["2024-08-19",531.5169,531.6231,529.6236,531.3913,9400.0],["2024-08-20",532.0385,535.7863,532.0385,533.0527,16400.0],["2024-08-21",533.6708,540.1812,533.6708,539.3409,12300.0],["2024-08-22",542.3546,542.7314,537.1966,538.6358,13600.0],["2024-08-23",541.6012,546.2184,541.6012,543.8519,15100.0],["2024-08-26",543.562,543.562,536.4527,538.0466,18500.0],["2024-08-27",536.7715,539.3796,535.7186,535.9022,13600.0],["2024-08-28",537.4574,543.6297,537.4574,538.6455,17300.0],["2024-08-29",543.2819,551.0191,537.6119,548.8167,29700.0],["2024-08-30",551.0481,554.4192,546.5758,554.2261,27400.0],["2024-09-03",550.8162,550.8162,535.3032,537.0226,28700.0],["2024-09-04",533.1782,535.0521,526.832,532.0771,18300.0],["2024-09-05",526.8513,526.8513,521.1426,521.8091,19600.0],["2024-09-06",521.6642,521.6642,515.347,516.9794,14100.0],["2024-09-09",521.2875,576.5584,521.2875,558.6886,65500.0],["2024-09-10",561.1518,561.1518,544.2479,549.1065,38800.0],["2024-09-11",544.2478,546.5757,535.5447,539.1863,42300.0],["2024-09-12",536.5204,539.8818,529.9037,533.951,24000.0],["2024-09-13",539.312,540.8381,532.8112,538.2302,32100.0],["2024-09-16",543.3435,548.6607,540.4908,543.9451,22000.0],["2024-09-17",543.8286,546.8851,538.0263,538.0263,25700.0],["2024-09-18",538.7927,541.7036,531.2827,531.7581,25200.0],["2024-09-19",537.3762,543.2367,534.1548,537.5217,26500.0],["2024-09-20",528.9347,532.2434,523.5399,524.0735,239700.0],["2024-09-23",525.9947,537.939,525.9947,537.0173,50700.0],["2024-09-24",536.4738,545.4004,536.4738,539.5108,29300.0],["2024-09-25",541.4611,543.1688,532.3792,533.8152,25500.0],["2024-09-26",534.9407,543.5569,534.669,540.743,20100.0],["2024-09-27",543.3629,543.3629,535.5326,536.3088,15800.0],["2024-09-30",533.6696,535.4938,529.3712,535.4938,24700.0],["2024-10-01",536.0081,536.0081,528.7406,530.7589,22900.0],["2024-10-02",531.7387,534.8048,521.8612,523.9279,24400.0],["2024-10-03",524.3453,524.3453,513.7303,513.8661,19600.0],["2024-10-04",517.5143,517.5143,508.5876,513.5652,23500.0],["2024-10-07",510.703,510.703,504.5028,507.1323,21100.0],["2024-10-08",502.2517,507.7532,501.6792,507.4913,41300.0],["2024-10-09",508.6265,510.7029,504.396,509.1893,40800.0],["2024-10-10",504.7453,512.3136,504.7453,508.0928,17500.0],["2024-10-11",509.6744,513.0898,508.772,509.6258,18200.0],["2024-10-14",507.8017,512.4203,507.8017,511.3336,12000.0],["2024-10-15",513.4585,515.9522,510.1886,510.9066,25300.0],["2024-10-16",516.3597,520.0759,514.1862,514.1862,24100.0],["2024-10-17",511.9449,513.7399,509.2669,513.0898,13700.0],["2024-10-18",513.2839,513.2839,507.8696,509.4221,19900.0],["2024-10-21",511.7703,511.7703,502.863,503.8624,22900.0],["2024-10-22",503.3966,509.6937,500.9223,504.1728,30400.0],["2024-10-23",503.0084,506.0067,502.077,503.2025,32000.0],["2024-10-24",508.6264,529.7691,503.1831,524.3354,30700.0],["2024-10-25",521.5119,524.5392,514.1765,522.6375,26600.0],["2024-10-28",527.7703,527.7703,519.2512,521.0947,25500.0],["2024-10-29",520.8231,523.0547,516.0492,521.6187,21500.0],["2024-10-30",524.2773,526.5381,515.3894,515.8746,16200.0],["2024-10-31",512.5465,517.0875,508.937,509.3736,20000.0],["2024-11-01",508.0637,518.6399,508.0637,514.652,24300.0],["2024-11-04",514.4287,514.4287,508.9175,509.2765,14700.0],["2024-11-05",505.7641,519.2123,505.7641,518.5428,12500.0],["2024-11-06",539.4915,547.2053,536.4447,547.0985,24300.0],["2024-11-07",543.5763,544.9348,537.318,542.2762,23200.0],["2024-11-08",539.7922,544.0906,537.7255,540.7528,17400.0],["2024-11-11",543.1009,543.3532,537.3665,541.6261,19800.0],["2024-11-12",538.5017,541.6261,532.321,536.6485,24100.0],["2024-11-13",536.7165,541.0342,532.7576,532.8838,30100.0],["2024-11-14",528.9347,538.3174,526.0141,528.498,20500.0],["2024-11-15",532.2822,538.0361,528.8086,533.2816,17600.0],["2024-11-18",536.6096,536.6096,520.3573,522.0844,21500.0],["2024-11-19",515.5932,521.4052,514.4483,518.8146,26300.0],["2024-11-20",516.9517,522.8219,516.9517,522.3658,13600.0],["2024-11-21",522.6471,522.8218,517.9121,520.3961,24700.0],["2024-11-22",519.028,529.9729,519.028,526.5284,24600.0],["2024-11-25",529.5071,536.5514,525.9559,528.236,47200.0],["2024-11-26",528.2264,530.0117,521.6283,526.6254,19600.0],["2024-11-27",526.5477,530.555,519.9594,524.8982,31800.0],["2024-11-29",523.3458,527.3531,516.5732,517.7084,31500.0],["2024-12-02",522.1524,526.2664,519.7849,526.082,31200.0],["2024-12-03",526.3731,526.3731,515.797,524.9759,32900.0],["2024-12-04",523.5884,531.3022,519.746,530.0894,19000.0],["2024-12-05",527.877,527.877,521.6284,526.2276,31700.0],["2024-12-06",525.8589,526.3537,520.4156,521.3373,19900.0],["2024-12-09",523.9571,531.5351,523.9571,525.4611,21600.0],["2024-12-10",525.9364,525.9364,518.1353,522.0747,25700.0],["2024-12-11",520.0467,523.7047,515.467,522.4628,50700.0],["2024-12-12",522.5405,528.2749,520.27,522.6666,33600.0],["2024-12-13",526.7127,527.4405,520.6969,525.5095,32100.0],["2024-12-16",525.9287,546.3798,525.9287,534.7896,47600.0],["2024-12-17",534.731,537.6554,523.7549,525.529,36600.0],["2024-12-18",527.1667,530.3835,508.285,509.1916,37600.0],["2024-12-19",515.8883,518.764,508.7724,510.9852,47400.0],["2024-12-20",510.4782,522.127,508.1777,510.4393,174600.0],["2024-12-23",509.7667,515.1085,506.9885,510.8389,40100.0],["2024-12-24",515.05,519.0759,510.9657,516.0735,27100.0],["2024-12-26",517.0484,519.6803,515.6545,517.2629,34900.0],["2024-12-27",521.201,521.201,517.604,518.5301,32300.0],["2024-12-30",516.1321,519.9338,513.7146,518.7445,28700.0],["2024-12-31",517.0192,523.6575,508.3435,515.0306,52600.0],["2025-01-02",516.6389,519.0564,495.6712,497.6988,29300.0],["2025-01-03",497.1529,497.2796,492.123,494.0433,22700.0],["2025-01-06",494.9304,499.4632,483.1549,484.89,33800.0],["2025-01-07",482.1801,489.3449,471.9156,473.1243,49600.0],["2025-01-08",470.4924,478.8658,470.4924,477.4621,44800.0],["2025-01-10",477.3841,477.3841,469.8003,470.7556,27600.0],["2025-01-13",470.7556,479.9284,467.8994,479.4897,30500.0],["2025-01-14",480.6887,491.4894,480.6887,491.2554,40500.0],["2025-01-15",496.9481,496.9481,482.5213,483.6618,38400.0],["2025-01-16",484.198,488.7502,481.0884,485.9721,25800.0],["2025-01-17",490.4561,493.2635,482.0436,483.0964,32200.0],["2025-01-21",482.3751,491.1579,482.3751,486.7909,26800.0],["2025-01-22",489.7835,489.7835,479.0315,479.9186,23600.0],["2025-01-23",477.4621,485.1337,477.4621,485.1337,27000.0],["2025-01-24",483.3304,485.7284,480.8642,484.6854,25400.0],["2025-01-27",485.8453,491.4991,483.8958,491.2847,25800.0],["2025-01-28",487.9022,491.0215,487.3563,489.881,30000.0],["2025-01-29",485.2702,490.1734,479.4409,481.6049,32200.0],["2025-01-30",485.2409,490.3001,481.4685,488.1165,31200.0],["2025-01-31",485.6601,486.9176,477.2866,485.4651,43700.0],["2025-02-03",476.9845,478.086,468.4551,472.4712,41500.0],["2025-02-04",490.3196,497.1334,485.6016,496.1391,46400.0],["2025-02-05",496.7337,496.7337,488.4383,493.7411,33500.0],["2025-02-06",493.205,508.9966,493.205,507.8659,46200.0],["2025-02-07",509.0648,509.0648,499.5606,503.0211,34100.0],["2025-02-10",505.5263,516.8826,502.7189,513.0712,50100.0],["2025-02-11",516.3855,521.9613,516.3855,520.3918,36900.0],["2025-02-12",517.6819,527.4981,516.2392,525.8604,55400.0],["2025-02-13",526.8547,537.8893,525.646,533.6782,46800.0],["2025-02-14",532.2259,537.4606,527.9661,528.7654,40200.0],["2025-02-18",528.7653,546.8574,528.7653,545.444,63100.0],["2025-02-19",540.0241,540.0241,528.3071,530.9391,51800.0],["2025-02-20",530.1788,535.1015,528.8238,534.4874,24300.0],["2025-02-21",537.5969,537.5969,530.3152,534.7018,32800.0],["2025-02-24",536.7684,541.8276,535.5499,540.9015,25400.0],["2025-02-25",543.8551,551.8484,543.5724,548.5438,31500.0],["2025-02-26",547.959,549.4407,546.5358,548.3976,40700.0],["2025-02-27",548.0272,550.2497,545.7949,548.924,31200.0],["2025-02-28",550.7567,559.5103,550.7567,555.7379,60400.0],["2025-03-03",557.5412,560.2511,547.8323,548.4659,53200.0],["2025-03-04",542.0712,549.7038,539.0396,539.3223,37700.0],["2025-03-05",538.7375,546.0192,538.7375,543.7966,58500.0],["2025-03-06",539.527,541.9055,531.1243,532.2258,63200.0],["2025-03-07",528.4924,532.9569,524.0083,532.0601,78800.0],["2025-03-10",530.364,544.8981,511.3263,534.848,64300.0],["2025-03-11",536.0373,541.2329,534.8967,536.2615,36200.0],["2025-03-12",536.0373,536.0373,508.8504,509.9713,50700.0],["2025-03-13",507.0958,509.9421,501.6272,506.2867,40800.0],["2025-03-14",506.2867,514.085,502.2998,512.0185,47900.0],["2025-03-17",513.5863,526.5898,513.5863,522.2292,43500.0],["2025-03-18",524.7476,530.6272,518.6231,525.8452,43300.0],["2025-03-19",526.9035,530.3038,522.2489,526.8545,59100.0],["2025-03-20",523.6305,530.1372,523.6305,527.5306,41300.0],["2025-03-21",521.8275,524.1695,516.3792,520.7496,312000.0],["2025-03-24",525.365,535.4974,523.2778,535.419,68200.0],["2025-03-25",538.9173,540.4361,530.6173,537.1436,54600.0],["2025-03-26",540.3676,549.0791,539.3387,543.4837,64000.0],["2025-03-27",544.2089,547.3152,539.7306,547.3152,45800.0],["2025-03-28",550.1865,550.1865,536.007,541.0829,36100.0],["2025-03-31",540.4067,556.1736,538.388,555.0761,50200.0],["2025-04-01",553.8513,555.5269,543.5915,555.184,51100.0],["2025-04-02",549.863,554.9193,549.863,554.8998,52900.0],["2025-04-03",544.738,552.3618,537.3983,546.5117,45000.0],["2025-04-04",537.0456,542.9448,529.7844,534.5272,67300.0],["2025-04-07",525.8746,537.124,516.1733,520.3968,70500.0],["2025-04-08",531.8521,535.566,499.8283,509.5099,66700.0],["2025-04-09",503.9537,542.9252,503.0424,538.6233,76900.0],["2025-04-10",531.2837,541.181,525.7276,537.3984,48900.0],["2025-04-11",538.2019,553.9297,536.3597,552.3128,44400.0],["2025-04-14",558.5451,558.5451,546.1883,554.2139,30800.0],["2025-04-15",549.5201,553.1948,546.5509,550.5685,28800.0],["2025-04-16",551.8032,551.8032,542.9839,547.472,43500.0],["2025-04-17",551.6563,555.7621,547.276,552.7145,34200.0],["2025-04-21",551.9208,552.2736,544.1305,548.2952,28900.0],["2025-04-22",551.8229,559.5349,551.8229,557.8788,29400.0],["2025-04-23",567.0998,570.0494,562.7882,564.4639,44500.0],["2025-04-24",563.1703,603.739,563.1703,594.6846,45800.0],["2025-04-25",592.4895,592.4895,579.6035,588.9128,33600.0],["2025-04-28",588.9129,596.2819,588.9129,592.519,35300.0],["2025-04-29",584.7286,597.3794,584.7286,586.7864,38600.0],["2025-04-30",591.9408,604.5818,586.3063,602.9453,65100.0],["2025-05-01",607.551,612.7054,600.8581,609.2953,50300.0],["2025-05-02",613.2051,624.3664,613.2051,615.3805,44000.0],["2025-05-05",615.4001,622.2694,612.1859,613.4207,30000.0],["2025-05-06",610.5103,618.2908,606.4338,616.4681,38300.0],["2025-05-07",616.1253,620.1234,612.6564,615.7137,32700.0],["2025-05-08",620.9268,625.1993,617.1051,620.9758,24600.0],["2025-05-09",620.0352,625.0818,619.9372,621.7402,28000.0],["2025-05-12",632.049,632.049,623.2688,623.8666,35700.0],["2025-05-13",625.2385,625.3659,616.7916,619.4178,43700.0],["2025-05-14",620.78,626.5419,618.6829,621.0641,46000.0],["2025-05-15",621.603,636.3409,621.603,633.1954,37700.0],["2025-05-16",632.5781,639.3788,632.5781,637.2426,38500.0],["2025-05-19",634.2342,639.6237,634.2342,637.7423,26100.0],["2025-05-20",640.5841,640.5841,634.1166,637.4091,25200.0],["2025-05-21",631.902,632.9407,623.8079,631.5688,47900.0],["2025-05-22",632.0489,637.801,629.6285,634.0577,35200.0],["2025-05-23",629.2562,629.2562,624.0332,627.5707,36800.0],["2025-05-27",631.1376,633.46,624.0724,633.4012,38500.0],["2025-05-28",630.7554,630.7554,619.1728,619.8979,34100.0],["2025-05-29",622.8279,624.5035,618.1242,623.3276,37700.0],["2025-05-30",623.8667,632.1666,620.0841,631.1279,51600.0],["2025-06-02",628.2273,633.7835,624.827,630.5791,32900.0],["2025-06-03",627.2571,630.5889,625.3561,625.3561,31000.0],["2025-06-04",626.0127,631.3826,615.5667,617.3991,48800.0],["2025-06-05",619.4276,626.4634,610.0987,626.1989,95000.0],["2025-06-06",631.4512,632.3723,621.9362,631.6766,527000.0],["2025-06-09",630.6966,643.5238,630.6673,635.4786,317300.0],["2025-06-10",639.369,647.4337,637.5659,647.4141,505400.0],["2025-06-11",645.5915,653.7542,638.8986,653.7542,295400.0],["2025-06-12",650.3049,657.6837,636.2234,641.7894,166800.0],["2025-06-13",637.9677,646.5812,632.1274,635.6747,133300.0],["2025-06-16",640.7132,642.8487,626.3848,628.8254,181300.0],["2025-06-17",627.3592,630.9511,622.7438,625.1252,162800.0],["2025-06-18",629.3076,643.1243,627.8413,638.4793,159000.0],["2025-06-20",641.7268,644.4823,633.7163,640.6345,397300.0],["2025-06-23",639.8275,666.4571,639.6504,665.1876,208700.0],["2025-06-24",668.6516,679.7423,660.9954,675.0187,221900.0],["2025-06-25",675.3926,675.3926,661.881,663.1702,144000.0],["2025-06-26",665.2958,672.1353,665.0399,670.0293,305900.0],["2025-06-27",671.4661,678.1776,662.9931,675.5206,319100.0],["2025-06-30",676.1208,681.5432,674.7628,679.8702,117600.0],["2025-07-01",677.5675,695.291,677.5675,694.366,155700.0],["2025-07-02",698.7059,709.1963,691.8172,708.6452,153800.0],["2025-07-03",710.259,725.5519,706.0373,725.5519,116700.0],["2025-07-07",719.2144,730.6298,719.2144,725.6995,101900.0],["2025-07-08",725.9062,729.7539,721.9304,722.4717,145600.0],["2025-07-09",724.7547,725.7585,719.293,720.3657,62400.0],["2025-07-10",721.0841,731.6926,721.0841,722.8948,83800.0],["2025-07-11",710.3083,720.5133,709.5308,714.8942,52600.0],["2025-07-14",713.2409,722.4618,713.1916,718.7911,80500.0],["2025-07-15",720.2279,722.1764,711.4202,712.0206,128800.0],["2025-07-16",712.0205,720.1688,708.4876,718.2104,47300.0],["2025-07-17",722.324,728.0022,719.3717,725.8372,58600.0],["2025-07-18",730.0394,731.0628,716.4195,718.2991,44800.0],["2025-07-21",722.7963,723.0227,712.9948,713.4672,46100.0],["2025-07-22",713.605,721.6647,712.4142,714.4906,75400.0],["2025-07-23",715.8093,719.4013,711.3317,713.5558,74900.0],["2025-07-24",713.1129,717.1969,706.5786,707.5036,81000.0],["2025-07-25",709.3241,709.3241,694.366,694.8383,84200.0],["2025-07-28",692.3387,692.939,679.9194,683.905,80500.0],["2025-07-29",683.9444,686.2964,672.3912,676.7114,82500.0],["2025-07-30",672.3026,679.9982,667.4511,669.6751,101900.0],["2025-07-31",641.6284,679.1716,633.362,676.0717,111300.0],["2025-08-01",673.2867,690.6953,669.183,688.7271,69800.0],["2025-08-04",692.5159,698.1252,688.0284,695.0056,39600.0],["2025-08-05",698.2826,698.5779,687.5265,697.5347,47700.0],["2025-08-06",698.4499,710.5248,697.8201,710.5248,69100.0],["2025-08-07",715.4453,717.8858,702.6422,712.5914,108900.0],["2025-08-08",715.2877,728.6517,714.8154,726.4277,75300.0],["2025-08-11",730.1968,746.8968,725.3059,746.021,79600.0],["2025-08-12",749.8786,750.8135,739.7326,749.2783,156000.0],["2025-08-13",752.6145,763.282,752.6145,760.871,61200.0],["2025-08-14",757.7513,764.0397,754.061,754.1397,30200.0],["2025-08-15",755.2714,757.9875,748.7961,754.0217,55000.0],["2025-08-18",754.3956,761.8747,752.5357,760.064,51100.0],["2025-08-19",760.0443,769.2554,760.0443,766.4015,30400.0],["2025-08-20",768.0843,781.8222,768.0843,778.6436,112800.0],["2025-08-21",776.4294,787.963,775.7799,787.963,253400.0],["2025-08-22",787.8744,794.1431,780.1887,784.007,88100.0],["2025-08-25",784.6072,790.5905,777.6202,787.6776,207800.0],["2025-08-26",784.4597,801.6714,784.4597,800.3724,111800.0],["2025-08-27",801.268,811.8765,795.639,809.4556,133800.0],["2025-08-28",809.682,811.9454,800.0674,811.227,70800.0],["2025-08-29",815.5176,816.0588,800.9038,813.8053,125700.0],["2025-09-02",808.0385,821.8158,804.8992,815.0354,89600.0],["2025-09-03",813.0574,814.6713,796.0129,798.4436,101200.0],["2025-09-04",799.1718,813.0967,799.1718,807.1429,100000.0],["2025-09-05",810.2724,814.0415,798.05,800.5004,79100.0],["2025-09-08",802.2225,818.3321,800.6677,816.5411,55700.0],["2025-09-09",815.8128,815.8128,804.2596,810.8727,81100.0],["2025-09-10",807.5661,830.338,807.5661,822.9672,111200.0],["2025-09-11",823.0361,837.325,823.0361,835.4356,96600.0],["2025-09-12",831.2533,841.1532,824.1875,824.1875,71500.0],["2025-09-15",823.447,830.7533,820.485,820.6726,57300.0],["2025-09-16",822.2425,823.4372,801.0642,805.6257,55000.0],["2025-09-17",807.2153,830.388,807.2153,820.7615,88800.0],["2025-09-18",818.8164,825.1057,814.4228,816.7233,67400.0],["2025-09-19",817.6612,817.6612,804.3519,805.9218,209000.0],["2025-09-22",802.0909,806.4549,793.4418,801.4689,62800.0],["2025-09-23",800.1854,811.4805,800.1854,805.0233,57400.0],["2025-09-24",804.2433,815.1534,803.7003,808.015,97900.0],["2025-09-25",808.1828,819.7148,805.7638,815.2027,108700.0],["2025-09-26",819.2706,819.6359,809.723,819.6359,85100.0],["2025-09-29",824.1578,824.1578,803.4238,806.7413,127200.0],["2025-09-30",806.2772,820.9391,806.2772,817.7205,83500.0],["2025-10-01",820.5442,840.3699,820.1986,828.7391,92500.0],["2025-10-02",829.1834,830.2399,816.1802,825.5204,94100.0],["2025-10-03",827.89,842.1274,827.5149,835.3246,89900.0],["2025-10-06",835.8578,856.7893,835.8578,849.6607,117900.0],["2025-10-07",848.1995,855.4071,837.1513,846.2545,130100.0],["2025-10-08",852.909,864.8755,852.7511,862.032,113000.0],["2025-10-09",862.3677,863.8191,769.1831,769.3312,133500.0],["2025-10-10",770.121,779.086,768.4919,773.7248,84000.0],["2025-10-13",778.464,785.8098,771.76,779.9944,53000.0],["2025-10-14",773.7347,786.5207,765.4904,775.9464,66700.0],["2025-10-15",775.0577,784.4177,775.0577,776.9139,79600.0],["2025-10-16",782.1369,791.2994,765.4609,772.2635,57000.0],["2025-10-17",778.3456,779.9944,762.3014,763.1702,58000.0],["2025-10-20",765.5201,767.8304,730.8844,740.3233,63200.0],["2025-10-21",740.3232,756.3575,738.2893,749.2191,54100.0],["2025-10-22",752.6452,753.6128,735.9098,741.0144,58300.0],["2025-10-23",747.2939,758.4113,741.2712,747.7875,77000.0],["2025-10-24",748.1824,748.4095,740.1949,742.4164,26800.0],["2025-10-27",744.4404,751.5196,741.5772,746.0004,62200.0],["2025-10-28",744.4503,750.0386,737.8747,749.0908,58700.0],["2025-10-29",744.7563,746.4644,726.0562,733.4514,61000.0],["2025-10-30",737.5785,740.5602,732.1679,738.4276,56200.0],["2025-10-31",730.4203,772.0759,730.4203,758.1743,132200.0],["2025-11-03",756.6538,776.6375,737.2231,757.8683,107900.0],["2025-11-04",757.8978,761.9459,746.6225,761.6003,91700.0],["2025-11-05",764.9968,778.6813,762.6864,774.4752,71500.0],["2025-11-06",778.78,780.9521,753.366,754.067,43100.0],["2025-11-07",756.0614,768.8474,745.9511,767.5046,71500.0],["2025-11-10",767.1591,774.5937,755.7158,769.035,66900.0],["2025-11-11",767.1591,778.7899,760.0108,767.5441,70100.0],["2025-11-12",771.1874,783.7068,770.5653,776.8152,50100.0],["2025-11-13",778.4541,792.5039,773.6754,775.5612,36700.0],["2025-11-14",768.6598,783.4994,766.5469,774.2777,71000.0],["2025-11-17",776.588,776.588,728.4851,735.3273,62600.0],["2025-11-18",738.3881,749.2093,731.9013,741.7944,41000.0],["2025-11-19",742.9891,768.2352,734.4486,743.5123,27200.0],["2025-11-20",741.8833,753.1685,730.7659,732.316,35000.0],["2025-11-21",733.6291,746.0004,730.2426,733.5304,51600.0],["2025-11-24",725.9872,744.7762,721.8502,744.4997,108000.0],["2025-11-25",748.0738,760.8697,747.4123,756.9006,57900.0],["2025-11-26",756.0219,765.1844,751.8652,755.1234,102800.0],["2025-11-28",760.1292,761.2844,748.6366,753.8597,47600.0],["2025-12-01",751.7862,758.8259,745.882,748.9131,73000.0],["2025-12-02",753.6129,755.311,735.1892,743.8777,113000.0],["2025-12-03",741.4784,752.2107,737.539,746.9088,104500.0],["2025-12-04",741.4883,758.7272,741.2514,753.5042,127900.0],["2025-12-05",757.7893,760.3563,739.958,756.7131,133200.0],["2025-12-08",752.6452,757.2857,746.5534,747.9554,119500.0],["2025-12-09",748.6959,754.9063,739.2274,740.0666,129300.0],["2025-12-10",741.0934,762.7654,740.5109,760.6328,152700.0],["2025-12-11",758.3223,769.1238,757.0586,764.0193,91700.0],["2025-12-12",767.781,767.781,738.5855,742.8409,94200.0],["2025-12-15",745.9437,749.4628,730.0435,731.4412,91200.0],["2025-12-16",732.2738,750.7613,702.218,710.1681,92500.0],["2025-12-17",708.5523,725.6917,706.1434,714.728,107500.0],["2025-12-18",715.3922,729.5379,715.3922,721.0723,93100.0],["2025-12-19",718.7526,723.154,706.2228,723.0251,256200.0],["2025-12-22",723.4019,725.1267,699.2343,706.9861,114300.0],["2025-12-23",707.2735,713.697,701.5538,701.9702,85900.0],["2025-12-24",702.5947,707.4024,699.1648,706.1732,51300.0],["2025-12-26",708.0369,708.0369,697.5193,702.9615,118100.0],["2025-12-29",704.9043,705.7965,693.7821,698.3024,149400.0],["2025-12-30",698.4214,700.8401,686.744,691.869,240100.0],["2025-12-31",688.0724,692.8405,675.5723,681.2722,122700.0],["2026-01-02",682.9176,689.1032,676.3355,681.7578,137600.0],["2026-01-05",678.8335,703.0804,678.8335,697.0831,157500.0],["2026-01-06",697.2417,713.2312,683.5421,709.385,135100.0],["2026-01-07",709.2859,713.2411,690.1144,691.7996,136100.0],["2026-01-08",689.589,713.1321,685.148,707.9873,189200.0],["2026-01-09",710.4358,721.9744,706.1832,717.1171,162000.0],["2026-01-12",716.7007,726.3162,710.2276,714.4009,135900.0],["2026-01-13",716.9089,716.9089,700.2156,704.6467,133200.0],["2026-01-14",705.1026,724.1452,696.9443,703.1299,118500.0],["2026-01-15",702.109,706.2129,642.83,644.3367,301000.0],["2026-01-16",644.0989,648.4407,628.6249,637.259,158400.0],["2026-01-20",630.9245,645.4668,624.3424,630.1514,144300.0],["2026-01-21",635.5639,653.9919,635.5639,639.0036,158900.0],["2026-01-22",639.3109,647.4197,635.4251,641.2241,118900.0],["2026-01-23",637.9628,649.6699,637.9628,643.7222,98400.0],["2026-01-26",646.4184,655.0525,635.7026,641.3827,123900.0],["2026-01-27",646.2301,649.9673,638.3989,645.4569,169000.0],["2026-01-28",645.9724,650.9585,634.9988,645.8732,115600.0],["2026-01-29",650.0565,658.6807,645.9823,658.6807,141400.0],["2026-01-30",652.2769,665.4809,643.96,664.9456,174700.0],["2026-02-02",665.0447,677.2772,663.7758,672.8957,152000.0],["2026-02-03",673.0543,690.9272,673.0543,689.9161,174600.0],["2026-02-04",695.051,714.1927,691.1255,710.8918,222400.0],["2026-02-05",710.8918,716.1655,701.0086,708.6515,90500.0],["2026-02-06",715.1245,722.5493,708.3243,717.5929,162100.0],["2026-02-09",718.5049,725.2357,705.4694,707.6205,233000.0],["2026-02-10",713.3601,728.1204,711.8236,712.9834,164900.0],["2026-02-11",713.7268,714.6983,683.5025,691.6806,168100.0],["2026-02-12",698.0645,698.0645,587.1692,591.9274,200400.0],["2026-02-13",586.9511,603.7733,585.1073,587.6351,121400.0],["2026-02-17",586.4852,598.4104,580.7159,594.5741,169600.0],["2026-02-18",595.9321,604.8736,594.4551,603.1685,165500.0],["2026-02-19",600.5119,608.3232,591.174,601.751,125000.0],["2026-02-20",602.1674,612.9526,594.1677,605.1115,177900.0],["2026-02-23",602.0087,604.4175,589.7663,597.0622,150000.0],["2026-02-24",599.2331,618.9796,599.2331,614.3899,119700.0],["2026-02-25",616.2039,619.5545,604.3383,611.2277,187400.0],["2026-02-26",622.5284,628.0697,612.5065,623.3611,127700.0],["2026-02-27",619.158,623.0736,614.7468,620.5557,162500.0],["2026-03-02",614.5287,625.0463,609.6119,619.8817,127700.0],["2026-03-03",609.8696,630.5578,601.9988,626.2457,173500.0],["2026-03-04",628.3274,635.7323,618.8011,633.1451,163600.0],["2026-03-05",628.0598,640.6491,624.1144,640.6392,183200.0],["2026-03-06",633.7696,636.6245,617.1754,635.7324,214900.0],["2026-03-09",631.6979,631.6979,612.6057,615.3912,192200.0],["2026-03-10",614.7468,623.3611,604.2392,617.7405,145900.0],["2026-03-11",611.426,624.9968,590.0936,595.843,144400.0],["2026-03-12",593.9694,597.7462,574.9764,582.9562,206300.0],["2026-03-13",587.536,601.1364,578.3566,579.566,148700.0],["2026-03-16",579.7653,608.9299,579.7653,604.0276,135100.0],["2026-03-17",605.592,627.9213,604.2966,618.7245,128700.0],["2026-03-18",609.4481,618.1566,604.8348,610.9427,156000.0],["2026-03-19",604.7849,617.489,593.396,605.1835,163400.0],["2026-03-20",605.592,616.5524,599.8328,612.3276,253000.0],["2026-03-23",619.5316,633.7303,613.5532,614.1112,126100.0],["2026-03-24",611.9291,629.0373,607.5051,618.4355,155900.0],["2026-03-25",625.5798,640.207,616.4827,619.2228,201600.0],["2026-03-26",616.4627,633.1724,616.4627,626.8552,107200.0],["2026-03-27",623.0888,633.5012,621.6938,625.0717,55100.0],["2026-03-30",630.233,630.233,616.8015,625.9285,100300.0],["2026-03-31",632.694,641.014,626.2772,638.6426,98200.0],["2026-04-01",640.6952,643.4253,629.4657,636.0121,112700.0],["2026-04-02",636.2612,641.7713,623.0389,633.5709,96200.0],["2026-04-06",631.0102,644.1228,631.0102,638.7024,161100.0],["2026-04-07",638.1743,646.4843,632.5645,639.629,120400.0],["2026-04-08",649.2542,655.7807,639.4496,643.1164,119600.0],["2026-04-09",638.3337,644.2922,631.2493,632.5546,122000.0],["2026-04-10",632.8335,642.9669,625.4303,626.4765,73000.0],["2026-04-13",626.8452,658.8097,626.7954,656.8069,104900.0],["2026-04-14",656.229,656.229,641.7912,651.9345,139800.0],["2026-04-15",651.3068,656.5678,638.234,639.1108,104300.0],["2026-04-16",641.5621,648.6664,641.5621,646.7932,74500.0],["2026-04-17",649.1646,661.0815,619.0932,632.1062,181700.0],["2026-04-20",631.0201,650.6492,629.6949,640.5756,144200.0],["2026-04-21",639.7585,653.0904,633.4812,639.7585,159000.0],["2026-04-22",640.5457,642.2794,633.4513,639.2902,89300.0],["2026-04-23",624.5037,685.2641,605.3927,680.5811,274800.0],["2026-04-24",679.9732,695.3377,669.0128,694.3712,150900.0],["2026-04-27",694.3912,700.798,671.1451,693.6638,99700.0],["2026-04-28",701.2663,701.2663,674.1842,679.8737,81200.0],["2026-04-29",680.1925,682.4344,651.0178,666.3624,114000.0],["2026-04-30",664.1504,682.6635,663.0942,673.1877,80200.0],["2026-05-01",677.7314,678.5982,666.2528,666.472,74900.0],["2026-05-04",663.5327,684.0187,637.706,677.5919,96300.0],["2026-05-05",682.4045,693.2154,674.5628,685.1745,87000.0],["2026-05-06",690.1365,697.9782,682.5539,686.2505,101900.0],["2026-05-07",689.5586,690.2163,676.2268,676.6951,60300.0],["2026-05-08",682.9624,689.6583,665.1468,682.4443,79200.0],["2026-05-11",687.9046,687.9046,675.0211,683.7795,51000.0],["2026-05-12",686.2406,688.1437,675.1108,684.0983,72000.0],["2026-05-13",682.3049,691.9898,677.6218,688.2135,93100.0],["2026-05-14",693.1656,696.6132,681.717,690.3956,86700.0],["2026-05-15",688.4626,698.8948,670.8661,680.3818,110300.0],["2026-05-18",682.5938,698.6757,681.1988,698.1675,81600.0],["2026-05-19",697.3704,707.9322,684.1481,696.7028,91300.0],["2026-05-20",696.7028,709.9948,693.6837,705.7701,113300.0],["2026-05-21",700.3396,722.4498,690.7842,717.7169,96500.0],["2026-05-22",723.0675,735.2934,720.6263,735.0641,74500.0],["2026-05-26",744.8588,764.9463,743.9521,759.486,160700.0],["2026-05-27",765.0658,780.5698,760.4724,776.2952,111500.0],["2026-05-28",777.182,788.0727,765.9626,784.2864,123500.0],["2026-05-29",783.7782,793.8916,767.2977,770.7951,142900.0],["2026-06-01",770.3965,795.6951,766.6401,794.5991,143500.0],["2026-06-02",794.1308,802.929,778.288,781.4067,121000.0],["2026-06-03",777.5208,790.3943,766.4009,778.6666,113400.0],["2026-06-04",774.6014,796.1834,772.9274,791.7394,101100.0],["2026-06-05",794.1806,801.4942,778.1286,787.2855,102900.0],["2026-06-08",794.1108,803.9952,788.2421,800.1092,80900.0],["2026-06-09",810.7707,824.8299,798.0267,819.2101,74300.0],["2026-06-10",828.5265,837.8827,817.4964,820.9738,100500.0],["2026-06-11",827.6696,847.2788,825.9658,837.1553,106400.0],["2026-06-12",838.9688,843.4725,819.0109,830.33,73400.0],["2026-06-15",833.26,833.65,814.68,815.1,108800.0],["2026-06-16",813.5,813.5,780.48,789.88,91400.0],["2026-06-17",786.06,792.41,761.62,763.57,110500.0],["2026-06-18",763.07,781.56,758.31,780.18,126500.0],["2026-06-22",777.0,790.82,774.68,780.19,125800.0],["2026-06-23",780.18,793.56,779.87,783.66,161500.0],["2026-06-24",783.47,795.77,774.06,790.85,118200.0],["2026-06-25",791.29,813.51,791.29,801.04,129200.0],["2026-06-26",792.6,796.11,780.05,792.82,127700.0],["2026-06-29",791.4,802.51,785.24,790.39,74000.0],["2026-06-30",793.48,796.3,777.1,791.24,127700.0],["2026-07-01",792.58,805.58,778.9,785.6,125000.0],["2026-07-02",784.0,789.0,777.06,786.6,97500.0],["2026-07-06",787.07,798.525,781.34,796.83,115730.273041],["2026-07-07",801.66,803.24,786.49,795.68,76900.29865],["2026-07-08",792.28,796.0791,777.85,779.15,89569.102803],["2026-07-09",781.81,784.96,764.66,766.46,111066.526425],["2026-07-10",770.72,779.63,762.62,763.91,69935.139402],["2026-07-13",763.91,770.78,752.6,757.23,85045.019263],["2026-07-14",764.28,774.055,732.68,733.67,116502.698847],["2026-07-15",732.68,754.59,725.71,753.8,152083.41853],["2026-07-16",761.09,772.215,749.58,771.99,81646.650114],["2026-07-17",771.57,782.27,764.71,770.23,110223.081031],["2026-07-20",769.09,785.66,756.2,779.81,149133.853395],["2026-07-21",781.54,793.19,772.835,781.86,107538.842294],["2026-07-22",779.63,787.5,762.745,768.45,131727.445045],["2026-07-23",761.2,770.8,750.91,770,120250.699323],["2026-07-24",771.81,781.3,758.69,779.33,114205.106759],["2026-07-27",781.06,793.2,769.42,775.04,158131.510018],["2026-07-28",785.46,799.5,778.07,782.93,160406.465267],["2026-07-29",786.08,788.5,770,787.62,104784.271743],["2026-07-30",831.99,876.33,804.29,867.02,162426.309735],["2026-07-31",865.53,874.97,835.821,850.16,165949.934609],["2026-08-03",848.98,862.9499,839.92,854.33,120352.862295],["2026-08-04",854.13,889.91,848.7,889.04,152356.642869],["2026-08-05",894.15,900.8699,875.415,881.68,179265.66874],["2026-08-06",882,900.97,873,893.28,158907.236079],["2026-08-07",894.24,894.24,879.79,889.71,132701.178808],["2026-08-10",885.92,899.475,885.31,896.805,41370.486233],["2026-08-11",905.85,924.635,905.85,917.09,146516.581979],["2026-08-12",915.78,941.37,913.37,934.41,123682.719038],["2026-08-13",936.78,957.92,934.205,947.71,109075.642962],["2026-08-14",948.54,961.9799,938.865,961.92,132761.893005]]}