{"t":"NPK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.1149,1.1598,1.1149,1.1299,5850.0],["1980-03-18",1.1299,1.1299,1.1075,1.1224,5175.0],["1980-03-19",1.1224,1.1224,1.1149,1.1224,2250.0],["1980-03-20",1.1299,1.1374,1.1299,1.1374,4050.0],["1980-03-21",1.1374,1.1374,1.1224,1.1374,2475.0],["1980-03-24",1.1224,1.1224,1.0775,1.0775,8550.0],["1980-03-25",1.0626,1.0626,0.9877,1.0626,18675.0],["1980-03-26",1.0626,1.0775,1.0626,1.0626,7425.0],["1980-03-27",1.0476,1.0476,0.9952,1.0177,18225.0],["1980-03-28",1.0177,1.0326,1.0177,1.0326,6525.0],["1980-03-31",1.0326,1.0775,1.0251,1.0775,6975.0],["1980-04-01",1.07,1.07,1.0326,1.07,9225.0],["1980-04-02",1.07,1.085,1.07,1.07,1800.0],["1980-04-03",1.07,1.0775,1.0626,1.0775,2025.0],["1980-04-07",1.0626,1.0626,1.0551,1.0626,1800.0],["1980-04-08",1.0626,1.07,1.0476,1.0626,7425.0],["1980-04-09",1.0626,1.0775,1.0626,1.0775,1575.0],["1980-04-10",1.0775,1.0925,1.0775,1.0925,3375.0],["1980-04-11",1.1,1.1149,1.1,1.1149,3150.0],["1980-04-14",1.1299,1.1299,1.1299,1.1299,675.0],["1980-04-15",1.1224,1.1224,1.1075,1.1149,2925.0],["1980-04-16",1.1,1.1,1.1,1.1,1800.0],["1980-04-17",1.085,1.085,1.0626,1.085,5400.0],["1980-04-18",1.085,1.0925,1.085,1.085,6300.0],["1980-04-21",1.085,1.1,1.085,1.085,6075.0],["1980-04-22",1.085,1.1374,1.085,1.1374,4950.0],["1980-04-23",1.1524,1.1823,1.1524,1.1524,12150.0],["1980-04-24",1.1673,1.1748,1.1673,1.1673,1350.0],["1980-04-25",1.1598,1.1598,1.1224,1.1524,4275.0],["1980-04-28",1.1524,1.1524,1.1224,1.1449,3375.0],["1980-04-29",1.1524,1.1524,1.1524,1.1524,2700.0],["1980-04-30",1.1374,1.1374,1.1224,1.1374,1800.0],["1980-05-01",1.1374,1.1374,1.1149,1.1374,7875.0],["1980-05-02",1.1374,1.1374,1.1224,1.1374,1125.0],["1980-05-05",1.1374,1.1598,1.1374,1.1598,11700.0],["1980-05-06",1.1598,1.1673,1.1449,1.1673,6525.0],["1980-05-07",1.1673,1.1673,1.1449,1.1673,17775.0],["1980-05-08",1.1673,1.1823,1.1524,1.1598,9675.0],["1980-05-09",1.1598,1.1748,1.1449,1.1673,8550.0],["1980-05-12",1.1673,1.1748,1.1524,1.1748,3150.0],["1980-05-13",1.1748,1.1748,1.1673,1.1748,1800.0],["1980-05-14",1.1748,1.2122,1.1748,1.2122,16875.0],["1980-05-15",1.2122,1.2272,1.2122,1.2272,5850.0],["1980-05-16",1.2422,1.287,1.2422,1.2796,9450.0],["1980-05-19",1.2796,1.2945,1.2721,1.2945,8325.0],["1980-05-20",1.2945,1.2945,1.2571,1.2796,11250.0],["1980-05-21",1.2721,1.2721,1.2347,1.2721,7650.0],["1980-05-22",1.2721,1.302,1.2646,1.287,8325.0],["1980-05-23",1.287,1.3095,1.2721,1.302,6075.0],["1980-05-27",1.302,1.3095,1.2721,1.3095,3825.0],["1980-05-28",1.302,1.302,1.2796,1.302,4050.0],["1980-05-29",1.287,1.287,1.2571,1.2571,6975.0],["1980-05-30",1.2571,1.302,1.2272,1.302,11475.0],["1980-06-02",1.2646,1.2646,1.2496,1.2496,1125.0],["1980-06-03",1.2496,1.2496,1.2347,1.2347,1350.0],["1980-06-04",1.2347,1.2347,1.1898,1.2272,6975.0],["1980-06-05",1.2272,1.2422,1.2272,1.2422,3150.0],["1980-06-06",1.2422,1.2422,1.1973,1.2272,7425.0],["1980-06-09",1.2197,1.2197,1.1823,1.1973,9900.0],["1980-06-10",1.1973,1.2122,1.1973,1.2122,2250.0],["1980-06-11",1.2122,1.2122,1.1898,1.1898,2925.0],["1980-06-12",1.1898,1.2122,1.1823,1.1973,10125.0],["1980-06-13",1.1973,1.2122,1.1823,1.2122,7425.0],["1980-06-16",1.2122,1.2347,1.2122,1.2347,1575.0],["1980-06-17",1.2347,1.2347,1.2197,1.2347,1800.0],["1980-06-18",1.2347,1.2422,1.2122,1.2272,7200.0],["1980-06-19",1.2272,1.2422,1.1973,1.2272,12150.0],["1980-06-20",1.2272,1.2347,1.2047,1.2272,11025.0],["1980-06-23",1.2272,1.2272,1.1973,1.2272,3150.0],["1980-06-24",1.2272,1.2422,1.2272,1.2422,3375.0],["1980-06-25",1.2422,1.2496,1.2272,1.2347,4500.0],["1980-06-26",1.2347,1.2721,1.2197,1.2496,7650.0],["1980-06-27",1.2347,1.2347,1.2047,1.2272,7875.0],["1980-06-30",1.2272,1.2272,1.1823,1.2197,5625.0],["1980-07-01",1.2197,1.2422,1.1973,1.2422,5400.0],["1980-07-02",1.2422,1.2422,1.2272,1.2422,3150.0],["1980-07-03",1.2422,1.2571,1.2272,1.2571,7425.0],["1980-07-07",1.2571,1.287,1.2496,1.287,7650.0],["1980-07-08",1.2945,1.317,1.2945,1.2945,11250.0],["1980-07-09",1.2945,1.317,1.2945,1.2945,4950.0],["1980-07-10",1.2796,1.2796,1.2422,1.2796,9225.0],["1980-07-11",1.2945,1.317,1.2945,1.317,11475.0],["1980-07-14",1.317,1.3394,1.3095,1.317,9225.0],["1980-07-15",1.317,1.317,1.2721,1.287,9450.0],["1980-07-16",1.287,1.287,1.2646,1.287,8550.0],["1980-07-17",1.2945,1.3095,1.2945,1.3095,10125.0],["1980-07-18",1.3095,1.3245,1.3095,1.317,12375.0],["1980-07-21",1.3245,1.3394,1.3245,1.3319,5625.0],["1980-07-22",1.3319,1.3394,1.317,1.3319,10800.0],["1980-07-23",1.3319,1.3394,1.3095,1.3394,10800.0],["1980-07-24",1.3394,1.3394,1.3245,1.3394,9000.0],["1980-07-25",1.3394,1.3469,1.3319,1.3394,9000.0],["1980-07-28",1.3394,1.3394,1.3319,1.3394,4050.0],["1980-07-29",1.3394,1.3469,1.3245,1.3469,3825.0],["1980-07-30",1.3469,1.3843,1.3319,1.3768,25425.0],["1980-07-31",1.3768,1.4068,1.317,1.3619,24750.0],["1980-08-01",1.3619,1.3918,1.3544,1.3768,8100.0],["1980-08-04",1.3768,1.3993,1.3544,1.3993,6750.0],["1980-08-05",1.3993,1.4068,1.3619,1.3843,20250.0],["1980-08-06",1.3768,1.3768,1.3469,1.3768,11025.0],["1980-08-07",1.3768,1.3768,1.3469,1.3619,8100.0],["1980-08-08",1.3619,1.3843,1.3619,1.3768,6300.0],["1980-08-11",1.3768,1.3768,1.3469,1.3544,8325.0],["1980-08-12",1.3469,1.3469,1.3245,1.3319,4050.0],["1980-08-13",1.3544,1.3843,1.3544,1.3768,9675.0],["1980-08-14",1.3768,1.3918,1.3544,1.3843,8100.0],["1980-08-15",1.3768,1.3768,1.3544,1.3694,8775.0],["1980-08-18",1.3694,1.3694,1.3469,1.3619,7875.0],["1980-08-19",1.3619,1.3619,1.3394,1.3544,13725.0],["1980-08-20",1.3544,1.3544,1.3394,1.3544,10575.0],["1980-08-21",1.3544,1.4816,1.3544,1.4517,38025.0],["1980-08-22",1.4517,1.4816,1.4442,1.4517,17550.0],["1980-08-25",1.4517,1.4592,1.4217,1.4592,10575.0],["1980-08-26",1.4592,1.4816,1.4292,1.4292,25875.0],["1980-08-27",1.4292,1.4517,1.4068,1.4517,9675.0],["1980-08-28",1.4517,1.4517,1.4068,1.4217,12375.0],["1980-08-29",1.4217,1.4217,1.3993,1.4068,6750.0],["1980-09-02",1.4068,1.4442,1.3918,1.4367,7650.0],["1980-09-03",1.4367,1.4666,1.4292,1.4666,14400.0],["1980-09-04",1.4666,1.4816,1.4517,1.4666,9900.0],["1980-09-05",1.4666,1.4666,1.4442,1.4666,21375.0],["1980-09-08",1.4666,1.4666,1.4367,1.4517,9000.0],["1980-09-09",1.4517,1.4517,1.4217,1.4442,7875.0],["1980-09-10",1.4442,1.4592,1.4217,1.4592,8775.0],["1980-09-11",1.4592,1.4592,1.4367,1.4517,6075.0],["1980-09-12",1.4517,1.4517,1.4143,1.4442,12375.0],["1980-09-15",1.4367,1.4367,1.4143,1.4292,4950.0],["1980-09-16",1.4217,1.4217,1.3993,1.4068,15975.0],["1980-09-17",1.4068,1.4068,1.3694,1.4068,11925.0],["1980-09-18",1.4068,1.4292,1.4068,1.4217,7650.0],["1980-09-19",1.4217,1.4367,1.3918,1.4367,14175.0],["1980-09-22",1.4367,1.4367,1.3918,1.4367,9450.0],["1980-09-23",1.4217,1.4217,1.3918,1.4068,13275.0],["1980-09-24",1.3918,1.3918,1.3694,1.3843,17775.0],["1980-09-25",1.3843,1.3993,1.3619,1.3619,15075.0],["1980-09-26",1.3469,1.3469,1.302,1.3319,6975.0],["1980-09-29",1.317,1.317,1.2721,1.317,5850.0],["1980-09-30",1.317,1.3394,1.302,1.3394,3150.0],["1980-10-01",1.3394,1.3843,1.3319,1.3843,8100.0],["1980-10-02",1.3918,1.4592,1.3918,1.4292,14625.0],["1980-10-03",1.4292,1.4292,1.4068,1.4292,7650.0],["1980-10-06",1.4292,1.4442,1.4143,1.4143,12600.0],["1980-10-07",1.4143,1.4367,1.3993,1.4217,28125.0],["1980-10-08",1.4217,1.4217,1.4068,1.4217,22725.0],["1980-10-09",1.4217,1.4442,1.3993,1.3993,25200.0],["1980-10-10",1.3993,1.3993,1.3619,1.3694,9000.0],["1980-10-13",1.3694,1.3843,1.3694,1.3843,1800.0],["1980-10-14",1.3918,1.3993,1.3918,1.3993,2925.0],["1980-10-15",1.3993,1.3993,1.3843,1.3993,7875.0],["1980-10-16",1.3993,1.4143,1.3843,1.3918,6975.0],["1980-10-17",1.3918,1.3918,1.3619,1.3918,6975.0],["1980-10-20",1.3768,1.3768,1.3619,1.3694,1800.0],["1980-10-21",1.3694,1.3918,1.3619,1.3768,8100.0],["1980-10-22",1.3768,1.3768,1.3619,1.3768,4275.0],["1980-10-23",1.3694,1.3694,1.3619,1.3694,2025.0],["1980-10-24",1.3694,1.3843,1.3619,1.3843,4050.0],["1980-10-27",1.3843,1.3843,1.3694,1.3843,2700.0],["1980-10-28",1.3768,1.3768,1.3319,1.3469,11700.0],["1980-10-29",1.3469,1.3619,1.3469,1.3469,5175.0],["1980-10-30",1.3319,1.3319,1.2571,1.2796,17325.0],["1980-10-31",1.2796,1.302,1.2721,1.2945,17550.0],["1980-11-03",1.3544,1.4143,1.3544,1.4143,25650.0],["1980-11-05",1.4741,1.5115,1.4741,1.4966,66150.0],["1980-11-06",1.4966,1.504,1.4442,1.4592,22050.0],["1980-11-07",1.4517,1.4517,1.4292,1.4517,7425.0],["1980-11-10",1.4517,1.4517,1.4367,1.4517,4950.0],["1980-11-11",1.4517,1.4816,1.4517,1.4666,7200.0],["1980-11-12",1.4816,1.519,1.4816,1.519,16425.0],["1980-11-13",1.519,1.5265,1.4966,1.5115,24075.0],["1980-11-14",1.519,1.534,1.519,1.519,10125.0],["1980-11-17",1.519,1.5265,1.4966,1.5115,10575.0],["1980-11-18",1.519,1.5415,1.519,1.534,27450.0],["1980-11-19",1.5265,1.5265,1.5115,1.519,6750.0],["1980-11-20",1.519,1.5415,1.5115,1.534,6975.0],["1980-11-21",1.534,1.5415,1.5115,1.5415,11475.0],["1980-11-24",1.5415,1.5564,1.519,1.5564,11700.0],["1980-11-25",1.5564,1.5789,1.5415,1.5714,10575.0],["1980-11-26",1.5714,1.5714,1.534,1.5415,9225.0],["1980-11-28",1.5489,1.5789,1.5489,1.5789,14625.0],["1980-12-01",1.5714,1.5714,1.534,1.5489,18225.0],["1980-12-02",1.5489,1.5639,1.519,1.534,9675.0],["1980-12-03",1.534,1.5489,1.504,1.519,7875.0],["1980-12-04",1.519,1.519,1.4966,1.519,6075.0],["1980-12-05",1.504,1.504,1.4741,1.4816,5175.0],["1980-12-08",1.4666,1.4666,1.4442,1.4517,10575.0],["1980-12-09",1.4367,1.4367,1.3993,1.4143,14625.0],["1980-12-10",1.4143,1.4367,1.3843,1.3843,6300.0],["1980-12-11",1.3843,1.3993,1.3469,1.3694,6525.0],["1980-12-12",1.3694,1.3993,1.3619,1.3993,13725.0],["1980-12-15",1.3993,1.4367,1.3993,1.4217,7875.0],["1980-12-16",1.4217,1.4217,1.3918,1.4217,10800.0],["1980-12-17",1.4068,1.4068,1.3619,1.3619,13725.0],["1980-12-18",1.3768,1.3993,1.3768,1.3918,19125.0],["1980-12-19",1.4143,1.4666,1.4143,1.4592,16200.0],["1980-12-22",1.4666,1.5789,1.4666,1.5789,15075.0],["1980-12-23",1.5864,1.6163,1.5864,1.6013,21600.0],["1980-12-24",1.6013,1.6088,1.5864,1.6013,40050.0],["1980-12-26",1.6013,1.6088,1.5864,1.6088,3600.0],["1980-12-29",1.5938,1.5938,1.5714,1.5864,4725.0],["1980-12-30",1.5864,1.5864,1.4367,1.4517,208350.0],["1980-12-31",1.4592,1.4816,1.4592,1.4816,42750.0],["1981-01-02",1.4816,1.4816,1.4442,1.4592,64575.0],["1981-01-05",1.4741,1.5115,1.4741,1.4966,25650.0],["1981-01-06",1.4966,1.6088,1.4966,1.5864,37575.0],["1981-01-07",1.5639,1.5639,1.4217,1.519,28350.0],["1981-01-08",1.519,1.519,1.4666,1.519,17100.0],["1981-01-09",1.519,1.5415,1.519,1.534,2250.0],["1981-01-12",1.534,1.5415,1.5115,1.5265,5175.0],["1981-01-13",1.5265,1.5415,1.4966,1.4966,7650.0],["1981-01-14",1.4966,1.4966,1.4741,1.4966,9225.0],["1981-01-15",1.4966,1.4966,1.4816,1.4891,1800.0],["1981-01-16",1.4891,1.4966,1.4741,1.4966,31050.0],["1981-01-19",1.4966,1.5115,1.4966,1.4966,9225.0],["1981-01-20",1.4966,1.504,1.4816,1.4816,2475.0],["1981-01-21",1.4816,1.4816,1.4517,1.4816,5400.0],["1981-01-22",1.4816,1.4966,1.4517,1.4592,5175.0],["1981-01-23",1.4592,1.4666,1.4442,1.4592,13275.0],["1981-01-26",1.4592,1.4816,1.4367,1.4517,52425.0],["1981-01-27",1.4517,1.4592,1.4292,1.4517,13725.0],["1981-01-28",1.4517,1.4517,1.4367,1.4517,3825.0],["1981-01-29",1.4517,1.4517,1.4217,1.4517,12600.0],["1981-01-30",1.4517,1.4816,1.4367,1.4816,13950.0],["1981-02-02",1.4816,1.4966,1.4517,1.4666,10575.0],["1981-02-03",1.4666,1.4666,1.4517,1.4666,12375.0],["1981-02-04",1.4666,1.4741,1.4517,1.4666,14625.0],["1981-02-05",1.4666,1.5265,1.4666,1.5265,56475.0],["1981-02-06",1.5265,1.6088,1.5115,1.6088,28800.0],["1981-02-09",1.6088,1.6462,1.6013,1.6013,39375.0],["1981-02-10",1.6013,1.6163,1.5864,1.6163,13275.0],["1981-02-11",1.6088,1.6088,1.5864,1.6088,14625.0],["1981-02-12",1.6088,1.6238,1.5938,1.6238,13725.0],["1981-02-13",1.6238,1.6238,1.5938,1.6088,13275.0],["1981-02-17",1.6013,1.6013,1.5564,1.5789,7425.0],["1981-02-18",1.5714,1.5714,1.5415,1.5639,10575.0],["1981-02-19",1.5639,1.5789,1.5489,1.5639,14625.0],["1981-02-20",1.5639,1.5639,1.5564,1.5639,5175.0],["1981-02-23",1.5415,1.5415,1.5115,1.5415,25425.0],["1981-02-24",1.5415,1.5714,1.5265,1.5714,9450.0],["1981-02-25",1.5714,1.5864,1.5564,1.5864,9675.0],["1981-02-26",1.6013,1.7959,1.6013,1.7734,96075.0],["1981-02-27",1.7734,1.8034,1.7734,1.7734,58050.0],["1981-03-02",1.7734,1.8108,1.7659,1.8108,22950.0],["1981-03-03",1.8034,1.8034,1.7435,1.7659,22950.0],["1981-03-04",1.7659,1.7884,1.7585,1.7734,18450.0],["1981-03-05",1.7734,1.7809,1.7585,1.7734,24750.0],["1981-03-06",1.7734,1.7809,1.7435,1.7809,23625.0],["1981-03-09",1.7809,1.8108,1.7809,1.7959,26550.0],["1981-03-10",1.7959,1.8483,1.7884,1.8333,22050.0],["1981-03-11",1.8333,1.8333,1.7884,1.8108,55125.0],["1981-03-12",1.8108,1.8333,1.8108,1.8258,23625.0],["1981-03-13",1.8258,1.8408,1.8183,1.8258,15525.0],["1981-03-16",1.8258,1.8707,1.8108,1.8632,26100.0],["1981-03-17",1.8632,1.9156,1.8557,1.9156,21375.0],["1981-03-18",1.9156,1.9381,1.9006,1.9231,32400.0],["1981-03-19",1.9306,2.0653,1.9306,2.0503,45675.0],["1981-03-20",2.0503,2.0503,2.0204,2.0503,23400.0],["1981-03-23",2.0503,2.1102,2.0428,2.0877,48375.0],["1981-03-24",2.0877,2.0952,1.9979,2.0054,41625.0],["1981-03-25",2.0278,2.0653,2.0278,2.0503,25650.0],["1981-03-26",2.0503,2.0653,2.0129,2.0353,39600.0],["1981-03-27",2.0353,2.0503,2.0129,2.0503,13950.0],["1981-03-30",2.0503,2.0727,2.0428,2.0578,11025.0],["1981-03-31",2.0578,2.0877,2.0578,2.0802,11025.0],["1981-04-01",2.0802,2.0877,2.0578,2.0653,10125.0],["1981-04-02",2.0653,2.0802,2.0503,2.0802,11025.0],["1981-04-03",2.0802,2.0952,2.0653,2.0802,13050.0],["1981-04-06",2.0653,2.0653,2.0204,2.0428,16200.0],["1981-04-07",2.0428,2.0503,2.0054,2.0353,20925.0],["1981-04-08",2.0353,2.0653,2.0278,2.0578,8550.0],["1981-04-09",2.0578,2.0578,2.0204,2.0578,12600.0],["1981-04-10",2.0578,2.0802,2.0578,2.0727,10800.0],["1981-04-13",2.0727,2.0802,2.0503,2.0802,7425.0],["1981-04-14",2.0802,2.0802,2.0578,2.0802,17100.0],["1981-04-15",2.0952,2.17,2.0952,2.17,22950.0],["1981-04-16",2.17,2.2074,2.17,2.2,15525.0],["1981-04-20",2.2,2.2149,2.17,2.2074,24750.0],["1981-04-21",2.2074,2.2299,2.185,2.2074,21825.0],["1981-04-22",2.2074,2.2897,2.185,2.2897,31725.0],["1981-04-23",2.2897,2.3346,2.2748,2.3122,31275.0],["1981-04-24",2.3122,2.3272,2.2449,2.2748,27675.0],["1981-04-27",2.2748,2.2748,2.2448,2.2598,8775.0],["1981-04-28",2.2448,2.2448,2.1251,2.17,32400.0],["1981-04-29",2.17,2.185,2.1251,2.1551,19125.0],["1981-04-30",2.1551,2.185,2.1401,2.1551,10125.0],["1981-05-01",2.1551,2.1551,2.1251,2.1551,56700.0],["1981-05-04",2.1326,2.1326,2.0802,2.1251,23175.0],["1981-05-05",2.1251,2.17,2.1102,2.1476,11475.0],["1981-05-06",2.1476,2.1551,2.0727,2.0877,17550.0],["1981-05-07",2.0877,2.0952,2.0653,2.0952,24975.0],["1981-05-08",2.0952,2.0952,2.0877,2.0952,9225.0],["1981-05-11",2.0877,2.0877,2.0578,2.0578,5625.0],["1981-05-12",2.0578,2.0578,1.9306,1.9904,17550.0],["1981-05-13",1.9904,1.9904,1.9455,1.953,3150.0],["1981-05-14",1.953,1.9755,1.9455,1.9755,3600.0],["1981-05-15",1.9755,2.0278,1.9605,2.0278,51975.0],["1981-05-18",2.0278,2.0503,2.0278,2.0428,15975.0],["1981-05-19",2.0428,2.0727,2.0278,2.0653,8775.0],["1981-05-20",2.0653,2.0802,2.0428,2.0802,7425.0],["1981-05-21",2.0802,2.0802,2.0653,2.0802,2025.0],["1981-05-22",2.0802,2.1401,2.0802,2.1251,11025.0],["1981-05-26",2.1251,2.1476,2.1027,2.1176,3375.0],["1981-05-27",2.1176,2.1251,2.1027,2.1176,3825.0],["1981-05-28",2.1176,2.1476,2.1176,2.1476,21375.0],["1981-05-29",2.1476,2.1476,2.1176,2.1476,4050.0],["1981-06-01",2.1326,2.1326,2.0952,2.1102,36675.0],["1981-06-02",2.0877,2.0877,2.0727,2.0802,4275.0],["1981-06-03",2.0653,2.0653,2.0353,2.0653,6750.0],["1981-06-04",2.0653,2.0952,2.0653,2.0802,15525.0],["1981-06-05",2.0877,2.0877,2.0877,2.0877,450.0],["1981-06-08",2.0877,2.0877,2.0727,2.0877,6300.0],["1981-06-09",2.0727,2.0727,2.0578,2.0727,6075.0],["1981-06-10",2.0727,2.0802,2.0503,2.0653,6300.0],["1981-06-11",2.0653,2.0802,2.0503,2.0727,5850.0],["1981-06-12",2.0727,2.0802,2.0578,2.0727,8100.0],["1981-06-15",2.0653,2.0653,2.0129,2.0278,9900.0],["1981-06-16",2.0278,2.0353,2.0054,2.0204,7650.0],["1981-06-17",1.9904,1.9904,1.9755,1.9755,4050.0],["1981-06-18",1.9755,1.9904,1.9605,1.9755,5400.0],["1981-06-19",1.9755,1.9755,1.953,1.9605,6975.0],["1981-06-22",1.9605,1.968,1.9081,1.9306,11475.0],["1981-06-23",1.9306,1.9455,1.9156,1.9455,8325.0],["1981-06-24",1.9381,1.9381,1.9156,1.9306,6975.0],["1981-06-25",1.9306,1.9455,1.9156,1.9455,8325.0],["1981-06-26",1.9455,1.9605,1.9231,1.9605,5175.0],["1981-06-29",1.9605,1.9605,1.9381,1.953,2925.0],["1981-06-30",1.9455,1.9455,1.9306,1.9306,8550.0],["1981-07-01",1.9306,1.9306,1.9156,1.9231,13275.0],["1981-07-02",1.9306,1.9605,1.9306,1.9455,13725.0],["1981-07-06",1.9306,1.9306,1.8857,1.9306,13500.0],["1981-07-07",1.9306,1.9605,1.9156,1.9156,14400.0],["1981-07-08",1.9156,1.9381,1.9156,1.9381,3150.0],["1981-07-09",1.9381,1.9455,1.9156,1.9306,18675.0],["1981-07-10",1.9306,1.9381,1.9231,1.9306,5175.0],["1981-07-13",1.9381,1.953,1.9381,1.953,2700.0],["1981-07-14",1.953,2.0054,1.953,1.9979,9000.0],["1981-07-15",1.9979,2.0129,1.983,2.0054,5400.0],["1981-07-16",1.9904,1.9904,1.968,1.9755,5175.0],["1981-07-17",1.9755,1.9755,1.968,1.9755,1575.0],["1981-07-20",1.9755,1.9755,1.953,1.9605,2475.0],["1981-07-21",1.9605,1.9605,1.9006,1.9231,18225.0],["1981-07-22",1.9231,1.9306,1.8932,1.8932,10800.0],["1981-07-23",1.8932,1.9081,1.8857,1.8932,2700.0],["1981-07-24",1.8932,1.9156,1.8782,1.9081,7425.0],["1981-07-27",1.9231,1.9455,1.9231,1.9455,9450.0],["1981-07-28",1.9306,1.9306,1.9006,1.9306,4725.0],["1981-07-29",1.9306,1.953,1.9306,1.953,2250.0],["1981-07-30",1.953,1.9755,1.9156,1.9755,9225.0],["1981-07-31",1.9904,2.0503,1.9904,2.0353,7200.0],["1981-08-03",2.0428,2.0952,2.0428,2.0727,11025.0],["1981-08-04",2.0727,2.0802,2.0428,2.0503,6300.0],["1981-08-05",2.0503,2.0727,2.0428,2.0578,10125.0],["1981-08-06",2.0653,2.0877,2.0653,2.0877,10350.0],["1981-08-07",2.0877,2.0877,2.0578,2.0802,7200.0],["1981-08-10",2.0802,2.0802,2.0503,2.0653,5850.0],["1981-08-11",2.0653,2.0952,2.0503,2.0952,9450.0],["1981-08-12",2.0952,2.1326,2.0802,2.1251,28575.0],["1981-08-13",2.1251,2.1251,2.0802,2.0877,12825.0],["1981-08-14",2.0802,2.0802,2.0578,2.0802,8325.0],["1981-08-17",2.0653,2.0653,2.0503,2.0503,3375.0],["1981-08-18",2.0278,2.0278,1.9755,2.0278,19800.0],["1981-08-19",2.0428,2.0877,2.0428,2.0578,18000.0],["1981-08-20",2.0578,2.0802,2.0578,2.0578,6750.0],["1981-08-21",2.0578,2.0727,2.0503,2.0503,4500.0],["1981-08-24",2.0353,2.0353,1.9904,1.9979,43425.0],["1981-08-25",1.9979,2.0129,1.9605,1.968,9675.0],["1981-08-26",1.968,1.968,1.9381,1.968,8775.0],["1981-08-27",1.9605,1.9605,1.9455,1.9605,19800.0],["1981-08-28",1.9605,1.9605,1.9306,1.9605,12375.0],["1981-08-31",1.953,1.953,1.9231,1.9455,9450.0],["1981-09-01",1.9455,1.9605,1.9156,1.9455,9450.0],["1981-09-02",1.9455,1.9605,1.9455,1.9455,51750.0],["1981-09-03",1.9455,1.9605,1.9156,1.9381,19125.0],["1981-09-04",1.9381,1.953,1.9156,1.953,10125.0],["1981-09-08",1.953,1.953,1.9156,1.9306,18675.0],["1981-09-09",1.9455,1.968,1.9455,1.9605,6525.0],["1981-09-10",1.968,2.0129,1.968,1.9755,20475.0],["1981-09-11",1.9755,2.0353,1.968,2.0353,25875.0],["1981-09-14",2.0353,2.1551,2.0353,2.1476,20025.0],["1981-09-15",2.1476,2.1775,2.1401,2.17,20925.0],["1981-09-16",2.17,2.1775,2.0802,2.0952,16200.0],["1981-09-17",2.0952,2.1176,2.0653,2.1027,5625.0],["1981-09-18",2.0802,2.0802,2.0353,2.0727,13275.0],["1981-09-21",2.0727,2.0727,2.0054,2.0054,20250.0],["1981-09-22",2.0054,2.0129,1.9904,1.9904,6075.0],["1981-09-23",1.9829,1.9829,1.8557,1.8932,12825.0],["1981-09-24",1.8932,1.8932,1.736,1.736,33525.0],["1981-09-25",1.736,1.751,1.6612,1.6612,20475.0],["1981-09-28",1.6462,1.6462,1.4816,1.5639,119925.0],["1981-09-29",1.5938,1.6462,1.5938,1.6013,19125.0],["1981-09-30",1.6013,1.6387,1.6013,1.6387,67500.0],["1981-10-01",1.6387,1.6836,1.6387,1.6836,19575.0],["1981-10-02",1.6836,1.7809,1.6836,1.7734,18450.0],["1981-10-05",1.7734,1.7959,1.7659,1.7659,3825.0],["1981-10-06",1.751,1.751,1.7285,1.7285,11250.0],["1981-10-07",1.7285,1.736,1.6986,1.736,47250.0],["1981-10-08",1.736,1.7585,1.7136,1.7585,9225.0],["1981-10-09",1.7585,1.7585,1.7585,1.7585,1350.0],["1981-10-12",1.7659,1.7809,1.7659,1.7659,5625.0],["1981-10-13",1.7659,1.7809,1.751,1.7734,8325.0],["1981-10-14",1.7734,1.8034,1.7734,1.8034,10575.0],["1981-10-15",1.8034,1.8108,1.7809,1.7959,20475.0],["1981-10-16",1.7959,1.7959,1.7809,1.7809,2025.0],["1981-10-19",1.7809,1.7959,1.7809,1.7809,6525.0],["1981-10-20",1.7884,1.7884,1.7884,1.7884,1350.0],["1981-10-21",1.7959,1.8108,1.7959,1.8108,1800.0],["1981-10-22",1.8108,1.8408,1.8034,1.8258,8775.0],["1981-10-23",1.8183,1.8183,1.8183,1.8183,2700.0],["1981-10-26",1.8258,1.8258,1.8258,1.8258,4725.0],["1981-10-27",1.8333,1.8483,1.8333,1.8333,3825.0],["1981-10-28",1.8333,1.8483,1.8333,1.8408,6750.0],["1981-10-29",1.8557,1.9156,1.8557,1.8557,10575.0],["1981-10-30",1.8557,1.8707,1.8557,1.8707,5850.0],["1981-11-02",1.9006,1.9605,1.9006,1.9455,10125.0],["1981-11-03",1.9455,1.968,1.9455,1.9605,4950.0],["1981-11-04",1.9605,1.9605,1.9081,1.9081,17100.0],["1981-11-05",1.9081,1.9156,1.8408,1.8408,6525.0],["1981-11-06",1.8408,1.8483,1.8333,1.8483,11025.0],["1981-11-09",1.8483,1.8857,1.8408,1.8557,11250.0],["1981-11-10",1.8483,1.8483,1.8408,1.8483,1800.0],["1981-11-11",1.8408,1.8408,1.8408,1.8408,1800.0],["1981-11-12",1.8483,1.9006,1.8483,1.8782,8550.0],["1981-11-13",1.8782,1.8932,1.8632,1.8632,2475.0],["1981-11-16",1.8557,1.8557,1.8408,1.8408,5400.0],["1981-11-17",1.8333,1.8333,1.8333,1.8333,3375.0],["1981-11-18",1.8333,1.8408,1.8258,1.8258,3375.0],["1981-11-19",1.8258,1.8333,1.8108,1.8333,4725.0],["1981-11-20",1.8333,1.8408,1.8108,1.8258,8550.0],["1981-11-23",1.8258,1.8557,1.8258,1.8408,6075.0],["1981-11-24",1.8408,1.8557,1.8408,1.8408,5625.0],["1981-11-25",1.8408,1.8557,1.8408,1.8408,2475.0],["1981-11-27",1.8408,1.8408,1.8408,1.8408,1125.0],["1981-11-30",1.8408,1.8632,1.8408,1.8557,7875.0],["1981-12-01",1.8632,1.8782,1.8632,1.8782,4725.0],["1981-12-02",1.8782,1.8857,1.8557,1.8557,2700.0],["1981-12-03",1.8557,1.8707,1.8557,1.8707,2025.0],["1981-12-04",1.8707,1.8707,1.8483,1.8707,30825.0],["1981-12-07",1.8557,1.8557,1.8557,1.8557,4500.0],["1981-12-08",1.8557,1.9006,1.8557,1.9006,8325.0],["1981-12-09",1.9006,1.9156,1.9006,1.9156,4050.0],["1981-12-10",1.9156,1.9156,1.9081,1.9081,3375.0],["1981-12-11",1.9081,1.9156,1.8857,1.8857,6750.0],["1981-12-14",1.8707,1.8707,1.8557,1.8557,6075.0],["1981-12-15",1.8557,1.8557,1.8557,1.8557,0.0],["1981-12-16",1.8557,1.8557,1.8557,1.8557,1125.0],["1981-12-17",1.8632,1.8782,1.8632,1.8782,7200.0],["1981-12-18",1.8932,1.9081,1.8932,1.9081,4275.0],["1981-12-21",1.9081,1.9081,1.8932,1.9081,900.0],["1981-12-22",1.9081,1.9081,1.8932,1.8932,3150.0],["1981-12-23",1.8857,1.8857,1.8857,1.8857,2250.0],["1981-12-24",1.9006,1.9081,1.9006,1.9081,1575.0],["1981-12-28",1.8932,1.8932,1.8932,1.8932,675.0],["1981-12-29",1.8857,1.8857,1.8857,1.8857,2475.0],["1981-12-30",1.8857,1.8932,1.8557,1.8782,9000.0],["1981-12-31",1.8782,1.8782,1.8632,1.8782,5175.0],["1982-01-04",1.8857,1.9006,1.8857,1.9006,5625.0],["1982-01-05",1.9006,1.9306,1.9006,1.9156,13500.0],["1982-01-06",1.9156,1.9455,1.9156,1.9231,6975.0],["1982-01-07",1.9306,1.9455,1.9306,1.9455,3375.0],["1982-01-08",1.9455,1.9605,1.9381,1.9455,4725.0],["1982-01-11",1.9605,1.9979,1.9605,1.9904,7200.0],["1982-01-12",1.9904,1.9904,1.968,1.968,9675.0],["1982-01-13",1.968,1.9904,1.968,1.983,2025.0],["1982-01-14",1.983,1.9979,1.968,1.968,10575.0],["1982-01-15",1.968,1.9979,1.968,1.9979,2025.0],["1982-01-18",1.9979,2.0129,1.983,2.0054,18000.0],["1982-01-19",1.9904,1.9904,1.9755,1.9904,8550.0],["1982-01-20",1.983,1.983,1.9755,1.983,675.0],["1982-01-21",1.983,1.983,1.9006,1.9306,26100.0],["1982-01-22",1.9306,1.9306,1.8707,1.8707,47025.0],["1982-01-25",1.8557,1.8557,1.8408,1.8408,1350.0],["1982-01-26",1.8408,1.8408,1.8258,1.8408,2700.0],["1982-01-27",1.8408,1.8408,1.8258,1.8258,1125.0],["1982-01-28",1.8258,1.8782,1.7959,1.8707,15975.0],["1982-01-29",1.8782,1.8857,1.8782,1.8857,5625.0],["1982-02-01",1.8857,1.8932,1.8782,1.8932,8325.0],["1982-02-02",1.8857,1.8857,1.8632,1.8782,4050.0],["1982-02-03",1.8707,1.8707,1.8632,1.8707,3150.0],["1982-02-04",1.8707,1.8857,1.8557,1.8707,6525.0],["1982-02-05",1.8632,1.8632,1.8557,1.8632,6750.0],["1982-02-08",1.8483,1.8483,1.8333,1.8483,1800.0],["1982-02-09",1.8483,1.8483,1.8333,1.8333,2025.0],["1982-02-10",1.8408,1.8483,1.8408,1.8408,1125.0],["1982-02-11",1.8333,1.8333,1.8258,1.8333,5850.0],["1982-02-12",1.8333,1.8333,1.8183,1.8258,3825.0],["1982-02-16",1.8258,1.8258,1.8183,1.8258,13050.0],["1982-02-17",1.8258,1.8258,1.8183,1.8258,13725.0],["1982-02-18",1.8183,1.8183,1.8108,1.8108,5175.0],["1982-02-19",1.8108,1.8857,1.8034,1.8557,11700.0],["1982-02-22",1.8707,1.8857,1.8707,1.8707,5625.0],["1982-02-23",1.8557,1.8557,1.8557,1.8557,1575.0],["1982-02-24",1.8557,1.8557,1.8557,1.8557,225.0],["1982-02-25",1.8557,1.9156,1.8408,1.9156,13275.0],["1982-02-26",1.9156,1.9306,1.9006,1.9231,6075.0],["1982-03-01",1.9156,1.9156,1.8932,1.9156,4050.0],["1982-03-02",1.9156,1.9156,1.9081,1.9156,5850.0],["1982-03-03",1.9156,1.9156,1.9006,1.9156,4500.0],["1982-03-04",1.9006,1.9006,1.8632,1.8707,11700.0],["1982-03-05",1.8408,1.8408,1.8108,1.8108,9225.0],["1982-03-08",1.8108,1.8108,1.7884,1.7959,10800.0],["1982-03-09",1.7884,1.7884,1.7659,1.7659,17550.0],["1982-03-10",1.7659,1.7809,1.7659,1.7734,4725.0],["1982-03-11",1.7809,1.7959,1.7809,1.7809,900.0],["1982-03-12",1.7809,1.7959,1.7734,1.7959,15075.0],["1982-03-15",1.7959,1.7959,1.7809,1.7959,5850.0],["1982-03-16",1.8034,1.8183,1.8034,1.8183,15975.0],["1982-03-17",1.8108,1.8108,1.8034,1.8034,7425.0],["1982-03-18",1.8034,1.8034,1.8034,1.8034,1125.0],["1982-03-19",1.8034,1.8108,1.8034,1.8108,9225.0],["1982-03-22",1.8258,1.8408,1.8258,1.8333,2700.0],["1982-03-23",1.8483,1.8707,1.8483,1.8632,12150.0],["1982-03-24",1.8782,1.9081,1.8782,1.8857,6750.0],["1982-03-25",1.8857,1.9006,1.8782,1.8782,2925.0],["1982-03-26",1.8857,1.9081,1.8857,1.9081,9675.0],["1982-03-29",1.9081,1.9156,1.9006,1.9006,6525.0],["1982-03-30",1.9006,1.9006,1.9006,1.9006,1125.0],["1982-03-31",1.9006,1.9156,1.9006,1.9006,6075.0],["1982-04-01",1.9006,1.9156,1.9006,1.9006,17325.0],["1982-04-02",1.9156,1.9605,1.9156,1.9605,10800.0],["1982-04-05",1.9605,1.9605,1.9381,1.9455,5175.0],["1982-04-06",1.9455,1.9455,1.9306,1.9455,8550.0],["1982-04-07",1.953,1.9605,1.953,1.9605,2025.0],["1982-04-08",1.9605,1.9755,1.9455,1.9755,6300.0],["1982-04-12",1.9755,2.0653,1.9755,2.0653,16425.0],["1982-04-13",2.0653,2.0653,2.0353,2.0428,6750.0],["1982-04-14",2.0428,2.0727,2.0428,2.0578,10350.0],["1982-04-15",2.0653,2.0877,2.0653,2.0877,8550.0],["1982-04-16",2.0952,2.1551,2.0952,2.1551,8550.0],["1982-04-19",2.1551,2.2149,2.1476,2.1925,27900.0],["1982-04-20",2.1925,2.2,2.17,2.2,12600.0],["1982-04-21",2.2,2.2449,2.1925,2.2074,23400.0],["1982-04-22",2.2074,2.2074,2.185,2.1925,8775.0],["1982-04-23",2.1925,2.2,2.17,2.17,15300.0],["1982-04-26",2.1625,2.1625,2.1102,2.1102,26775.0],["1982-04-27",2.1102,2.1102,2.0727,2.0727,26325.0],["1982-04-28",2.0727,2.0877,2.0727,2.0727,2250.0],["1982-04-29",2.0578,2.0578,2.0353,2.0353,10125.0],["1982-04-30",2.0428,2.0428,2.0428,2.0428,675.0],["1982-05-03",2.0503,2.0503,2.0503,2.0503,450.0],["1982-05-04",2.0503,2.0578,2.0353,2.0578,12375.0],["1982-05-05",2.0653,2.0727,2.0653,2.0653,2700.0],["1982-05-06",2.0653,2.0802,2.0503,2.0727,11700.0],["1982-05-07",2.0802,2.0952,2.0802,2.0952,9675.0],["1982-05-10",2.0952,2.0952,2.0727,2.0727,3150.0],["1982-05-11",2.0877,2.1251,2.0877,2.1102,9450.0],["1982-05-12",2.1251,2.1401,2.1251,2.1401,6525.0],["1982-05-13",2.1401,2.1551,2.1326,2.1476,21375.0],["1982-05-14",2.1476,2.1551,2.1102,2.1102,18675.0],["1982-05-17",2.1102,2.1251,2.0802,2.0802,10125.0],["1982-05-18",2.0802,2.0877,2.0653,2.0653,7650.0],["1982-05-19",2.0653,2.0877,2.0503,2.0802,20250.0],["1982-05-20",2.0802,2.1102,2.0653,2.0952,6975.0],["1982-05-21",2.0952,2.1176,2.0952,2.1102,7425.0],["1982-05-24",2.1102,2.1251,2.0952,2.1102,4050.0],["1982-05-25",2.1102,2.1176,2.0952,2.1176,4050.0],["1982-05-26",2.1176,2.1176,2.0802,2.0952,3600.0],["1982-05-27",2.0952,2.0952,2.0653,2.0802,5625.0],["1982-05-28",2.0802,2.1102,2.0578,2.0727,17325.0],["1982-06-01",2.0727,2.0952,2.0727,2.0802,6525.0],["1982-06-02",2.0802,2.0802,2.0727,2.0727,5850.0],["1982-06-03",2.0727,2.0877,2.0727,2.0877,9675.0],["1982-06-04",2.0802,2.0802,2.0802,2.0802,2700.0],["1982-06-07",2.0802,2.0802,2.0653,2.0653,7875.0],["1982-06-08",2.0653,2.0653,2.0503,2.0653,7425.0],["1982-06-09",2.0503,2.0503,2.0204,2.0204,4725.0],["1982-06-10",2.0204,2.0278,1.9904,2.0204,9675.0],["1982-06-11",2.0204,2.0353,2.0129,2.0278,16875.0],["1982-06-14",2.0278,2.0278,1.9979,1.9979,3600.0],["1982-06-15",1.9904,1.9904,1.9755,1.9904,2025.0],["1982-06-16",2.0054,2.0054,2.0054,2.0054,2025.0],["1982-06-17",2.0054,2.0204,2.0054,2.0204,6300.0],["1982-06-18",2.0054,2.0054,1.9904,2.0054,1800.0],["1982-06-21",2.0054,2.0054,1.9904,2.0054,1350.0],["1982-06-22",2.0054,2.0278,2.0054,2.0204,4500.0],["1982-06-23",2.0204,2.0353,1.9904,2.0204,7875.0],["1982-06-24",2.0204,2.0204,1.9904,2.0054,10800.0],["1982-06-25",2.0054,2.0054,1.9904,2.0054,1800.0],["1982-06-28",2.0054,2.0578,2.0054,2.0578,18000.0],["1982-06-29",2.0578,2.0578,2.0204,2.0578,18900.0],["1982-06-30",2.0578,2.0802,2.0578,2.0802,8100.0],["1982-07-01",2.1326,2.1326,2.0877,2.0989,8550.0],["1982-07-02",2.0989,2.1102,1.9755,1.9755,8250.0],["1982-07-06",1.9979,2.0877,1.9979,2.0765,9300.0],["1982-07-07",2.0765,2.0877,1.9979,1.9979,109650.0],["1982-07-08",1.9979,2.0316,1.9867,2.0316,3600.0],["1982-07-09",2.0316,2.0653,2.0316,2.054,9150.0],["1982-07-12",2.054,2.0877,2.054,2.0653,4800.0],["1982-07-13",2.0653,2.0877,2.0653,2.0765,32550.0],["1982-07-14",2.0765,2.0765,2.0428,2.0765,7500.0],["1982-07-15",2.0765,2.0765,2.0204,2.0428,6300.0],["1982-07-16",2.0428,2.054,2.0204,2.0204,4050.0],["1982-07-19",2.0204,2.0989,1.9979,2.0877,9600.0],["1982-07-20",2.1326,2.301,2.1326,2.2897,56100.0],["1982-07-21",2.2897,2.3234,2.1551,2.1551,18900.0],["1982-07-22",2.1551,2.2336,2.1551,2.2112,49500.0],["1982-07-23",2.2112,2.2449,2.1775,2.2224,69900.0],["1982-07-26",2.2224,2.2448,2.2,2.2448,5100.0],["1982-07-27",2.2448,2.2785,2.2448,2.2785,31350.0],["1982-07-28",2.2673,2.2673,2.2448,2.2448,9900.0],["1982-07-29",2.2448,2.2448,2.1887,2.2448,13350.0],["1982-07-30",2.2448,2.2561,2.2448,2.2448,6750.0],["1982-08-02",2.2448,2.2673,2.2448,2.2673,16500.0],["1982-08-03",2.2785,2.301,2.2785,2.2897,10650.0],["1982-08-04",2.2785,2.2785,2.2,2.2,38700.0],["1982-08-05",2.2,2.2449,2.2,2.2224,18900.0],["1982-08-06",2.2336,2.2561,2.2336,2.2448,16500.0],["1982-08-09",2.2448,2.2448,2.2112,2.2448,30150.0],["1982-08-10",2.2448,2.2448,2.2224,2.2336,6150.0],["1982-08-11",2.2336,2.2448,2.2224,2.2336,4200.0],["1982-08-12",2.2336,2.2561,2.2336,2.2448,12900.0],["1982-08-13",2.2224,2.2224,2.1663,2.1887,7650.0],["1982-08-16",2.1887,2.1887,2.1326,2.1438,6450.0],["1982-08-17",2.1663,2.1887,2.1663,2.1775,5250.0],["1982-08-18",2.1887,2.2673,2.1887,2.2448,30300.0],["1982-08-19",2.2224,2.2224,2.2,2.2224,6750.0],["1982-08-20",2.2224,2.3234,2.2112,2.2673,21750.0],["1982-08-23",2.2673,2.3346,2.2673,2.3346,17400.0],["1982-08-24",2.3346,2.3346,2.2897,2.3122,16050.0],["1982-08-25",2.3122,2.4132,2.3122,2.402,14700.0],["1982-08-26",2.402,2.4693,2.402,2.4244,22500.0],["1982-08-27",2.402,2.402,2.3683,2.3683,5850.0],["1982-08-30",2.3683,2.3795,2.3346,2.3571,33900.0],["1982-08-31",2.3795,2.4918,2.3795,2.4918,37650.0],["1982-09-01",2.5142,2.5367,2.5142,2.5367,14250.0],["1982-09-02",2.5367,2.5816,2.5367,2.5479,13500.0],["1982-09-03",2.5479,2.5816,2.5142,2.5142,10950.0],["1982-09-07",2.5142,2.5479,2.5142,2.5142,17400.0],["1982-09-08",2.5142,2.5591,2.5142,2.5142,19500.0],["1982-09-09",2.5142,2.5142,2.4806,2.4806,7350.0],["1982-09-10",2.4581,2.4581,2.4132,2.4132,6600.0],["1982-09-13",2.4132,2.4918,2.402,2.4693,7950.0],["1982-09-14",2.4806,2.5591,2.4806,2.5591,27000.0],["1982-09-15",2.5591,2.5591,2.5142,2.5255,11700.0],["1982-09-16",2.5255,2.5928,2.5255,2.5591,16200.0],["1982-09-17",2.5591,2.5816,2.5367,2.5704,1950.0],["1982-09-20",2.5704,2.5704,2.5142,2.5367,2100.0],["1982-09-21",2.5367,2.5367,2.5142,2.5142,6150.0],["1982-09-22",2.5479,2.5816,2.5479,2.5816,29400.0],["1982-09-23",2.5479,2.5479,2.5367,2.5367,83850.0],["1982-09-24",2.5142,2.5142,2.4918,2.4918,2100.0],["1982-09-27",2.4918,2.4918,2.4806,2.4918,450.0],["1982-09-28",2.4918,2.5142,2.4357,2.5142,14550.0],["1982-09-29",2.5142,2.5367,2.4918,2.4918,28950.0],["1982-09-30",2.4918,2.4918,2.4693,2.4918,9450.0],["1982-10-01",2.4918,2.503,2.4806,2.4918,27150.0],["1982-10-04",2.4918,2.4918,2.4693,2.4918,1950.0],["1982-10-05",2.4918,2.5142,2.4693,2.4918,43200.0],["1982-10-06",2.4918,2.5255,2.4918,2.5142,9300.0],["1982-10-07",2.5367,2.6265,2.5367,2.604,43800.0],["1982-10-08",2.6265,2.6826,2.6265,2.6826,24900.0],["1982-10-11",2.6938,2.7836,2.6938,2.7275,43500.0],["1982-10-12",2.7275,2.7387,2.6489,2.6714,24300.0],["1982-10-13",2.6714,2.6938,2.6601,2.6601,11400.0],["1982-10-14",2.6601,2.6938,2.6265,2.6265,26700.0],["1982-10-15",2.6265,2.6938,2.6265,2.6938,20100.0],["1982-10-18",2.6826,2.6826,2.6489,2.6826,6900.0],["1982-10-19",2.6826,2.7387,2.6714,2.6938,12600.0],["1982-10-20",2.705,2.7387,2.705,2.705,22050.0],["1982-10-21",2.705,2.7836,2.6714,2.705,23400.0],["1982-10-22",2.705,2.7387,2.6826,2.7275,5400.0],["1982-10-25",2.7275,2.7387,2.6377,2.6377,11700.0],["1982-10-26",2.6265,2.6265,2.5816,2.6152,15750.0],["1982-10-27",2.6152,2.6265,2.5704,2.604,24150.0],["1982-10-28",2.6152,2.7387,2.6152,2.6938,48000.0],["1982-10-29",2.6938,2.6938,2.6714,2.6714,9000.0],["1982-11-01",2.6714,2.6938,2.6265,2.6714,45900.0],["1982-11-02",2.6714,2.6938,2.6601,2.6826,3900.0],["1982-11-03",2.6826,2.7275,2.6714,2.7275,29250.0],["1982-11-04",2.7275,2.7387,2.604,2.6265,38250.0],["1982-11-05",2.6265,2.6826,2.5928,2.6826,57450.0],["1982-11-08",2.6714,2.6714,2.604,2.6265,39300.0],["1982-11-09",2.6489,2.7163,2.6489,2.7163,17550.0],["1982-11-10",2.7163,2.7499,2.6938,2.7275,22650.0],["1982-11-11",2.7275,2.7275,2.6938,2.7163,18000.0],["1982-11-12",2.7275,2.7724,2.7275,2.7724,12450.0],["1982-11-15",2.7724,2.8173,2.7612,2.8173,12600.0],["1982-11-16",2.8061,2.8061,2.7275,2.7612,29850.0],["1982-11-17",2.7499,2.7499,2.705,2.7163,5550.0],["1982-11-18",2.7163,2.7275,2.6938,2.705,32400.0],["1982-11-19",2.7163,2.7275,2.7163,2.7163,5250.0],["1982-11-22",2.7163,2.7499,2.705,2.7387,11250.0],["1982-11-23",2.7387,2.7387,2.705,2.7163,4650.0],["1982-11-24",2.7163,2.7163,2.705,2.705,1800.0],["1982-11-26",2.705,2.7275,2.6826,2.705,6450.0],["1982-11-29",2.6938,2.6938,2.6826,2.6938,450.0],["1982-11-30",2.6938,2.705,2.6489,2.6826,6300.0],["1982-12-01",2.6938,2.7275,2.6938,2.7163,19200.0],["1982-12-02",2.7163,2.7499,2.7163,2.7275,15150.0],["1982-12-03",2.705,2.705,2.6938,2.705,40650.0],["1982-12-06",2.705,2.705,2.6938,2.705,6000.0],["1982-12-07",2.705,2.7836,2.705,2.7499,24300.0],["1982-12-08",2.7499,2.7724,2.7163,2.7275,10800.0],["1982-12-09",2.7275,2.7387,2.7163,2.7387,13650.0],["1982-12-10",2.7387,2.7612,2.7387,2.7612,1050.0],["1982-12-13",2.7612,2.8285,2.7499,2.8285,11400.0],["1982-12-14",2.8397,2.8734,2.8397,2.851,9900.0],["1982-12-15",2.8285,2.8285,2.8061,2.8061,10350.0],["1982-12-16",2.8061,2.8173,2.8061,2.8061,3600.0],["1982-12-17",2.8061,2.8061,2.7612,2.7612,3450.0],["1982-12-20",2.7612,2.7612,2.7387,2.7499,2700.0],["1982-12-21",2.7499,2.7612,2.7387,2.7387,4650.0],["1982-12-22",2.7387,2.7387,2.705,2.7275,11400.0],["1982-12-23",2.7275,2.7499,2.7163,2.7163,3750.0],["1982-12-27",2.7163,2.7163,2.6938,2.7163,13800.0],["1982-12-28",2.7275,2.7724,2.7275,2.7275,6600.0],["1982-12-29",2.7275,2.7275,2.6938,2.7163,6900.0],["1982-12-30",2.7163,2.7275,2.7163,2.7163,14250.0],["1982-12-31",2.7387,2.8285,2.7387,2.8285,4200.0],["1983-01-03",2.8285,2.8285,2.7836,2.8061,6300.0],["1983-01-04",2.8061,2.8061,2.7836,2.7836,5850.0],["1983-01-05",2.8061,3.0081,2.8061,2.9744,19050.0],["1983-01-06",2.9744,3.0754,2.9632,3.053,21450.0],["1983-01-07",3.0867,3.1652,3.0867,3.1428,28650.0],["1983-01-10",3.1428,3.1652,3.053,3.053,90000.0],["1983-01-11",3.053,3.0979,3.0305,3.053,46650.0],["1983-01-12",3.053,3.0867,3.0193,3.0193,5100.0],["1983-01-13",3.0193,3.0418,3.0081,3.0081,2700.0],["1983-01-14",3.0081,3.0305,2.9408,2.9408,12300.0],["1983-01-17",2.9408,2.9857,2.9408,2.9408,10650.0],["1983-01-18",2.9408,2.9744,2.9183,2.9408,8250.0],["1983-01-19",2.9408,2.9408,2.8959,2.8959,9300.0],["1983-01-20",2.8959,2.952,2.8734,2.8734,26550.0],["1983-01-21",2.8734,2.8734,2.8061,2.8734,20850.0],["1983-01-24",2.8622,2.8622,2.8285,2.8622,16500.0],["1983-01-25",2.8622,2.8959,2.851,2.8734,2400.0],["1983-01-26",2.8734,2.8959,2.8622,2.8622,3600.0],["1983-01-27",2.8622,2.8846,2.851,2.8734,3000.0],["1983-01-28",2.8734,2.9071,2.8622,2.9071,4500.0],["1983-01-31",2.9071,2.9071,2.8846,2.8846,2700.0],["1983-02-01",2.8846,2.8959,2.8734,2.8959,3750.0],["1983-02-02",2.8959,2.9183,2.8959,2.8959,3150.0],["1983-02-03",2.8959,2.9071,2.8622,2.8622,7800.0],["1983-02-04",2.8622,2.8734,2.8622,2.8734,3000.0],["1983-02-07",2.8734,2.9183,2.8734,2.9183,2850.0],["1983-02-08",2.9183,2.9857,2.9183,2.9857,24150.0],["1983-02-09",2.9856,3.0081,2.9183,2.9183,92400.0],["1983-02-10",2.9744,2.9857,2.9744,2.9744,4800.0],["1983-02-11",2.9857,2.9857,2.9857,2.9857,3750.0],["1983-02-14",3.0081,3.0418,3.0081,3.0081,2850.0],["1983-02-15",3.0305,3.053,3.0305,3.053,7950.0],["1983-02-16",3.0305,3.0305,3.0081,3.0081,3300.0],["1983-02-17",2.9857,2.9857,2.9744,2.9744,7500.0],["1983-02-18",2.9969,2.9969,2.9969,2.9969,1500.0],["1983-02-22",2.9969,2.9969,2.9744,2.9744,6900.0],["1983-02-23",2.9744,3.0081,2.9744,3.0081,5100.0],["1983-02-24",2.9856,2.9856,2.9183,2.9183,13200.0],["1983-02-25",2.8959,2.8959,2.8397,2.8846,14100.0],["1983-02-28",2.8622,2.8622,2.8285,2.8285,8400.0],["1983-03-01",2.8285,2.851,2.8285,2.8285,31200.0],["1983-03-02",2.8285,2.9183,2.8285,2.9183,15300.0],["1983-03-03",2.9183,2.9857,2.8959,2.9857,8850.0],["1983-03-04",2.9857,2.9857,2.952,2.952,3750.0],["1983-03-07",2.952,3.0081,2.9408,2.9857,5100.0],["1983-03-08",2.9857,3.0081,2.9632,2.9857,5400.0],["1983-03-09",2.9856,3.0305,2.9856,3.0305,3150.0],["1983-03-10",3.0305,3.0754,3.0305,3.0305,7800.0],["1983-03-11",3.0193,3.0193,3.0193,3.0193,2700.0],["1983-03-14",3.0193,3.0305,3.0081,3.0305,6150.0],["1983-03-15",3.053,3.053,3.053,3.053,6600.0],["1983-03-16",3.0754,3.0754,3.0754,3.0754,12600.0],["1983-03-17",3.0754,3.0979,3.0305,3.0754,7800.0],["1983-03-18",3.053,3.053,3.053,3.053,1800.0],["1983-03-21",3.0418,3.0418,2.9856,2.9969,4650.0],["1983-03-22",2.9744,2.9744,2.9183,2.9183,8400.0],["1983-03-23",2.9183,2.9183,2.8734,2.8734,21600.0],["1983-03-24",2.8734,2.8959,2.8734,2.8959,15300.0],["1983-03-25",2.8959,2.9183,2.8959,2.9183,6150.0],["1983-03-28",2.9183,2.9183,2.8959,2.8959,2850.0],["1983-03-29",2.8959,2.8959,2.8959,2.8959,0.0],["1983-03-30",2.9183,2.9183,2.9183,2.9183,1500.0],["1983-03-31",2.9183,2.9295,2.8959,2.9071,1650.0],["1983-04-04",2.9295,2.9857,2.9295,2.9857,4500.0],["1983-04-05",2.9856,2.9856,2.9408,2.9632,17250.0],["1983-04-06",2.952,2.952,2.9295,2.9295,900.0],["1983-04-07",2.9295,2.9408,2.8959,2.8959,6300.0],["1983-04-08",2.9071,2.9071,2.9071,2.9071,300.0],["1983-04-11",2.8959,2.8959,2.8959,2.8959,450.0],["1983-04-12",2.8959,2.9295,2.8959,2.9183,3600.0],["1983-04-13",2.952,3.0305,2.952,3.0305,29100.0],["1983-04-14",3.0305,3.0867,3.0081,3.0867,5700.0],["1983-04-15",3.1091,3.2101,3.1091,3.2101,42900.0],["1983-04-18",3.2101,3.2101,3.1877,3.1989,1950.0],["1983-04-19",3.1989,3.2326,3.1877,3.2326,6900.0],["1983-04-20",3.255,3.356,3.255,3.356,34650.0],["1983-04-21",3.3561,3.3561,3.3224,3.3224,10950.0],["1983-04-22",3.3673,3.4571,3.3673,3.4122,25650.0],["1983-04-25",3.4122,3.4458,3.4122,3.4122,12150.0],["1983-04-26",3.4122,3.4458,3.4122,3.4458,2550.0],["1983-04-27",3.4458,3.4795,3.4234,3.4795,43800.0],["1983-04-28",3.4795,3.4795,3.4571,3.4795,13200.0],["1983-04-29",3.4683,3.4683,3.4346,3.4683,11850.0],["1983-05-02",3.4346,3.4346,3.3336,3.3897,16050.0],["1983-05-03",3.3448,3.3448,3.255,3.255,15300.0],["1983-05-04",3.255,3.3224,3.2326,3.3224,36450.0],["1983-05-05",3.3448,3.4122,3.3448,3.3897,5250.0],["1983-05-06",3.3897,3.4683,3.3561,3.4458,33750.0],["1983-05-09",3.4795,3.5244,3.4795,3.502,52800.0],["1983-05-10",3.502,3.5244,3.4907,3.4907,54150.0],["1983-05-11",3.4907,3.502,3.4907,3.502,3450.0],["1983-05-12",3.502,3.502,3.4346,3.4795,12000.0],["1983-05-13",3.4795,3.4795,3.4571,3.4795,3600.0],["1983-05-16",3.4795,3.4795,3.4571,3.4571,7350.0],["1983-05-17",3.4795,3.5805,3.4795,3.5581,10950.0],["1983-05-18",3.5918,3.6591,3.5918,3.6591,30600.0],["1983-05-19",3.6816,3.8387,3.6816,3.6928,150450.0],["1983-05-20",3.6591,3.6591,3.5693,3.603,51750.0],["1983-05-23",3.5693,3.5693,3.5244,3.5469,9750.0],["1983-05-24",3.5356,3.5356,3.4907,3.502,48750.0],["1983-05-25",3.502,3.5244,3.502,3.502,10050.0],["1983-05-26",3.5244,3.5805,3.5244,3.5805,59400.0],["1983-05-27",3.6142,3.7265,3.6142,3.704,14850.0],["1983-05-31",3.704,3.7489,3.6928,3.704,8850.0],["1983-06-01",3.704,3.704,3.6816,3.6816,3900.0],["1983-06-02",3.6928,3.7377,3.6928,3.7152,7950.0],["1983-06-03",3.7265,3.8611,3.7265,3.805,10200.0],["1983-06-06",3.8162,3.9285,3.8162,3.9285,11400.0],["1983-06-07",3.9285,4.0295,3.906,3.9958,25200.0],["1983-06-08",3.9846,3.9846,3.9285,3.9285,7800.0],["1983-06-09",3.9285,3.9509,3.8836,3.9509,8850.0],["1983-06-10",3.9734,4.0632,3.9734,4.052,19350.0],["1983-06-13",4.052,4.052,3.9958,4.0407,25350.0],["1983-06-14",4.0407,4.1305,4.0407,4.0632,36900.0],["1983-06-15",4.1305,4.2652,4.1305,4.2091,37350.0],["1983-06-16",4.2091,4.2428,4.1866,4.1866,5850.0],["1983-06-17",4.2091,4.3438,4.2091,4.3438,16800.0],["1983-06-20",4.3438,4.3775,4.2989,4.355,42750.0],["1983-06-21",4.355,4.3662,4.254,4.2764,31500.0],["1983-06-22",4.2764,4.2877,4.2091,4.2203,12450.0],["1983-06-23",4.1979,4.1979,4.1081,4.1305,10500.0],["1983-06-24",4.1193,4.1193,4.0407,4.0407,10350.0],["1983-06-27",4.0407,4.0969,4.0407,4.0632,12300.0],["1983-06-28",4.0632,4.0632,3.9958,4.0183,4950.0],["1983-06-29",4.0183,4.0183,3.9734,3.9958,4650.0],["1983-06-30",4.0071,4.0407,4.0071,4.0407,9900.0],["1983-07-01",4.0912,4.0912,4.0071,4.0071,6000.0],["1983-07-05",4.0071,4.0239,3.8724,3.8724,15100.0],["1983-07-06",3.8387,3.8387,3.7713,3.7713,50500.0],["1983-07-07",3.7713,3.8219,3.7713,3.7713,2400.0],["1983-07-08",3.8219,3.8387,3.8219,3.8219,8800.0],["1983-07-11",3.8219,3.8219,3.7882,3.7882,2700.0],["1983-07-12",3.7882,3.805,3.7377,3.7377,14300.0],["1983-07-13",3.6872,3.6872,3.6535,3.6872,2100.0],["1983-07-14",3.6872,3.7377,3.6367,3.6367,4700.0],["1983-07-15",3.6367,3.6367,3.5693,3.603,10900.0],["1983-07-18",3.603,3.603,3.5693,3.603,700.0],["1983-07-19",3.603,3.6703,3.603,3.6703,3600.0],["1983-07-20",3.6367,3.6367,3.603,3.6367,4800.0],["1983-07-21",3.6367,3.6703,3.603,3.6703,1100.0],["1983-07-22",3.6703,3.6703,3.6367,3.6367,11000.0],["1983-07-25",3.6367,3.6872,3.6367,3.6703,3600.0],["1983-07-26",3.6703,3.6703,3.6367,3.6367,24000.0],["1983-07-27",3.6703,3.6703,3.6703,3.6703,1800.0],["1983-07-28",3.6535,3.6535,3.6367,3.6367,1900.0],["1983-07-29",3.603,3.603,3.5356,3.5356,1800.0],["1983-08-01",3.502,3.502,3.3673,3.3673,27800.0],["1983-08-02",3.3504,3.3504,3.3336,3.3336,3200.0],["1983-08-03",3.3673,3.4178,3.3673,3.4009,27300.0],["1983-08-04",3.4009,3.4346,3.3336,3.3841,14400.0],["1983-08-05",3.3841,3.4009,3.3336,3.4009,5400.0],["1983-08-08",3.3673,3.3673,3.3168,3.3168,1600.0],["1983-08-09",3.3336,3.3673,3.3336,3.3673,155500.0],["1983-08-10",3.3673,3.4009,3.3673,3.3841,2600.0],["1983-08-11",3.3504,3.3504,3.2663,3.2831,5300.0],["1983-08-12",3.2831,3.502,3.2831,3.502,7600.0],["1983-08-15",3.502,3.502,3.4346,3.4683,10300.0],["1983-08-16",3.5693,3.6703,3.5693,3.6367,9900.0],["1983-08-17",3.6367,3.6872,3.6367,3.6535,11900.0],["1983-08-18",3.6872,3.7208,3.6872,3.7208,1500.0],["1983-08-19",3.7208,3.7713,3.704,3.704,5100.0],["1983-08-22",3.704,3.7377,3.6703,3.704,700.0],["1983-08-23",3.704,3.7545,3.704,3.7208,4100.0],["1983-08-24",3.6703,3.6703,3.603,3.603,3900.0],["1983-08-25",3.603,3.6367,3.5525,3.5693,2800.0],["1983-08-26",3.5693,3.5693,3.5188,3.5693,7700.0],["1983-08-29",3.5356,3.5356,3.4851,3.5188,2600.0],["1983-08-30",3.5188,3.5356,3.4851,3.4851,4100.0],["1983-08-31",3.4851,3.502,3.4683,3.4851,4700.0],["1983-09-01",3.4851,3.4851,3.4346,3.4346,119100.0],["1983-09-02",3.4515,3.502,3.4515,3.502,5600.0],["1983-09-06",3.5188,3.6703,3.5188,3.6703,17700.0],["1983-09-07",3.6703,3.7713,3.6535,3.7545,69500.0],["1983-09-08",3.7545,3.805,3.7377,3.7377,6100.0],["1983-09-09",3.7377,3.7713,3.7208,3.7208,2000.0],["1983-09-12",3.805,3.8724,3.805,3.8219,9700.0],["1983-09-13",3.8219,3.8387,3.7713,3.7882,2900.0],["1983-09-14",3.7882,3.7882,3.7545,3.7545,3400.0],["1983-09-15",3.7545,3.7545,3.704,3.704,2100.0],["1983-09-16",3.7377,3.7377,3.7377,3.7377,300.0],["1983-09-19",3.7377,3.7713,3.7377,3.7377,8700.0],["1983-09-20",3.7377,3.7545,3.704,3.7377,11300.0],["1983-09-21",3.7377,3.7713,3.704,3.704,13600.0],["1983-09-22",3.6872,3.6872,3.6367,3.6872,4100.0],["1983-09-23",3.6535,3.6535,3.5693,3.6535,6300.0],["1983-09-26",3.6535,3.6872,3.6198,3.6872,5600.0],["1983-09-27",3.6367,3.6367,3.5861,3.603,2500.0],["1983-09-28",3.603,3.6367,3.5861,3.6198,2800.0],["1983-09-29",3.6367,3.6703,3.6367,3.6703,7200.0],["1983-09-30",3.6367,3.6367,3.603,3.6367,6800.0],["1983-10-03",3.6198,3.6198,3.5861,3.6198,1700.0],["1983-10-04",3.6198,3.6367,3.603,3.603,1200.0],["1983-10-05",3.603,3.6198,3.5693,3.5861,19500.0],["1983-10-06",3.5861,3.6198,3.5693,3.5693,17300.0],["1983-10-07",3.5525,3.5525,3.4683,3.5356,9000.0],["1983-10-10",3.5693,3.6703,3.5693,3.6703,21200.0],["1983-10-11",3.6872,3.7545,3.6872,3.6872,24800.0],["1983-10-12",3.6872,3.7377,3.6872,3.7208,1800.0],["1983-10-13",3.7208,3.7377,3.704,3.704,1200.0],["1983-10-14",3.704,3.7377,3.704,3.7377,1200.0],["1983-10-17",3.7545,3.7713,3.7545,3.7713,5100.0],["1983-10-18",3.7545,3.7545,3.6872,3.7377,9900.0],["1983-10-19",3.7377,3.7545,3.6872,3.6872,2000.0],["1983-10-20",3.6872,3.7208,3.6535,3.7208,1800.0],["1983-10-21",3.7208,3.7208,3.7208,3.7208,0.0],["1983-10-24",3.7208,3.7377,3.6703,3.6703,60500.0],["1983-10-25",3.6703,3.704,3.6703,3.704,1800.0],["1983-10-26",3.704,3.704,3.6367,3.6703,3900.0],["1983-10-27",3.6703,3.6703,3.6367,3.6367,2600.0],["1983-10-28",3.6367,3.6367,3.5861,3.5861,2700.0],["1983-10-31",3.5356,3.5356,3.4683,3.4851,6400.0],["1983-11-01",3.4515,3.4515,3.3673,3.3673,86400.0],["1983-11-02",3.3673,3.4178,3.3673,3.4178,9900.0],["1983-11-03",3.4346,3.4346,3.4346,3.4346,1000.0],["1983-11-04",3.4346,3.4851,3.4009,3.4851,7400.0],["1983-11-07",3.4851,3.5188,3.4683,3.4683,9400.0],["1983-11-08",3.4683,3.5356,3.4683,3.5188,59400.0],["1983-11-09",3.5356,3.6367,3.5356,3.603,13700.0],["1983-11-10",3.6367,3.6703,3.6367,3.6535,2400.0],["1983-11-11",3.6535,3.6872,3.6367,3.6872,23300.0],["1983-11-14",3.7208,3.7545,3.7208,3.7545,9000.0],["1983-11-15",3.7545,3.805,3.7377,3.7713,10300.0],["1983-11-16",3.7713,3.805,3.7208,3.7208,4600.0],["1983-11-17",3.7377,3.7377,3.7377,3.7377,800.0],["1983-11-18",3.7208,3.7208,3.704,3.704,500.0],["1983-11-21",3.704,3.704,3.6367,3.6367,2800.0],["1983-11-22",3.6703,3.704,3.6703,3.6872,11100.0],["1983-11-23",3.6872,3.7208,3.5861,3.6367,10000.0],["1983-11-25",3.6367,3.6367,3.603,3.6367,4900.0],["1983-11-28",3.6198,3.6198,3.5861,3.603,5600.0],["1983-11-29",3.603,3.6703,3.603,3.6703,2900.0],["1983-11-30",3.6703,3.6872,3.6367,3.6703,25400.0],["1983-12-01",3.704,3.7208,3.704,3.7208,1000.0],["1983-12-02",3.7208,3.7377,3.704,3.704,600.0],["1983-12-05",3.704,3.704,3.6535,3.6872,4100.0],["1983-12-06",3.6872,3.704,3.6872,3.704,600.0],["1983-12-07",3.704,3.7377,3.704,3.7208,3000.0],["1983-12-08",3.7377,3.805,3.7377,3.7377,4300.0],["1983-12-09",3.7377,3.7713,3.7208,3.7377,1900.0],["1983-12-12",3.7377,3.7377,3.7377,3.7377,300.0],["1983-12-13",3.7377,3.7377,3.7208,3.7377,2600.0],["1983-12-14",3.7377,3.7713,3.7208,3.7545,3300.0],["1983-12-15",3.7377,3.7377,3.7377,3.7377,1200.0],["1983-12-16",3.7377,3.7377,3.7377,3.7377,17700.0],["1983-12-19",3.7377,3.7377,3.7377,3.7377,500.0],["1983-12-20",3.7377,3.7545,3.7208,3.7208,5500.0],["1983-12-21",3.704,3.704,3.6367,3.6535,2600.0],["1983-12-22",3.6703,3.704,3.6703,3.6703,5000.0],["1983-12-23",3.6703,3.6703,3.603,3.6367,7200.0],["1983-12-27",3.6367,3.6367,3.603,3.6198,2700.0],["1983-12-28",3.6198,3.6703,3.603,3.6535,3500.0],["1983-12-29",3.6535,3.6872,3.6535,3.6535,700.0],["1983-12-30",3.6703,3.8387,3.6703,3.8387,10400.0],["1984-01-03",3.8387,3.8387,3.7545,3.7545,4000.0],["1984-01-04",3.7545,3.8219,3.6872,3.8219,5300.0],["1984-01-05",3.8387,3.906,3.8387,3.906,5300.0],["1984-01-06",3.906,3.9397,3.8892,3.9229,2600.0],["1984-01-09",3.9229,3.9229,3.8387,3.8892,4700.0],["1984-01-10",3.8892,3.906,3.8555,3.8555,3800.0],["1984-01-11",3.8555,3.8724,3.8555,3.8724,600.0],["1984-01-12",3.8724,3.906,3.8724,3.8724,9100.0],["1984-01-13",3.8724,3.906,3.8387,3.8387,4800.0],["1984-01-16",3.8387,3.8387,3.8387,3.8387,200.0],["1984-01-17",3.8387,3.8724,3.8387,3.8387,12600.0],["1984-01-18",3.8219,3.8219,3.7882,3.7882,3200.0],["1984-01-19",3.7882,3.8219,3.7713,3.7713,3100.0],["1984-01-20",3.7713,3.7713,3.7377,3.7377,1900.0],["1984-01-23",3.7377,3.7713,3.704,3.7713,3300.0],["1984-01-24",3.7377,3.7377,3.6367,3.6367,5500.0],["1984-01-25",3.6367,3.6872,3.603,3.603,6900.0],["1984-01-26",3.603,3.603,3.603,3.603,700.0],["1984-01-27",3.603,3.6535,3.603,3.6535,3000.0],["1984-01-30",3.6367,3.6367,3.603,3.603,1300.0],["1984-01-31",3.6198,3.6367,3.6198,3.6198,800.0],["1984-02-01",3.6198,3.6535,3.603,3.6367,3500.0],["1984-02-02",3.6198,3.6198,3.603,3.603,400.0],["1984-02-03",3.603,3.6535,3.5693,3.5693,26800.0],["1984-02-06",3.5356,3.5356,3.4346,3.4346,2800.0],["1984-02-07",3.4346,3.502,3.4346,3.4346,6000.0],["1984-02-08",3.4346,3.4346,3.3673,3.3673,3800.0],["1984-02-09",3.3336,3.3336,3.1989,3.2326,8000.0],["1984-02-10",3.2494,3.2999,3.2494,3.2999,4600.0],["1984-02-13",3.3336,3.3673,3.3336,3.3673,6500.0],["1984-02-14",3.3504,3.3504,3.3168,3.3504,2100.0],["1984-02-15",3.3336,3.3336,3.3168,3.3168,2300.0],["1984-02-16",3.3504,3.3841,3.3504,3.3673,3700.0],["1984-02-17",3.3673,3.3673,3.3673,3.3673,3800.0],["1984-02-21",3.3673,3.3673,3.3336,3.3673,6800.0],["1984-02-22",3.3673,3.3673,3.3673,3.3673,900.0],["1984-02-23",3.3673,3.3673,3.3336,3.3336,6600.0],["1984-02-24",3.3673,3.4346,3.3673,3.4346,1100.0],["1984-02-27",3.4346,3.4346,3.3841,3.3841,7100.0],["1984-02-28",3.3841,3.4178,3.3673,3.3841,6400.0],["1984-02-29",3.3841,3.4515,3.3841,3.3841,7100.0],["1984-03-01",3.3841,3.4178,3.3841,3.4009,10200.0],["1984-03-02",3.4009,3.4346,3.3673,3.3673,13600.0],["1984-03-05",3.3673,3.4009,3.3673,3.3841,3300.0],["1984-03-06",3.3336,3.3336,2.9464,2.9464,49700.0],["1984-03-07",2.9464,2.9632,2.7948,2.9632,43600.0],["1984-03-08",2.9632,3.0305,2.9632,2.9969,10000.0],["1984-03-09",2.9969,3.0474,2.9969,2.9969,4800.0],["1984-03-12",2.9969,2.9969,2.9632,2.9632,1600.0],["1984-03-13",2.98,3.0474,2.98,3.0474,3200.0],["1984-03-14",3.0474,3.0811,3.0474,3.0811,1800.0],["1984-03-15",3.0811,3.1316,3.0642,3.1316,8600.0],["1984-03-16",3.1484,3.2326,3.1484,3.1989,9100.0],["1984-03-19",3.1821,3.1821,3.1652,3.1821,1800.0],["1984-03-20",3.1484,3.1484,3.0474,3.0474,9300.0],["1984-03-21",3.0474,3.0474,2.98,2.98,1700.0],["1984-03-22",2.9632,2.9632,2.8622,2.9295,7400.0],["1984-03-23",2.9295,2.9464,2.8622,2.879,59900.0],["1984-03-26",2.8959,2.9127,2.8959,2.8959,300.0],["1984-03-27",2.8959,2.8959,2.8959,2.8959,51400.0],["1984-03-28",2.8959,2.9295,2.8959,2.9295,1400.0],["1984-03-29",2.9464,2.98,2.9464,2.98,22000.0],["1984-03-30",2.98,2.9969,2.9464,2.9632,6900.0],["1984-04-02",2.9632,2.98,2.9295,2.9632,67100.0],["1984-04-03",2.9969,3.0474,2.9969,3.0474,2500.0],["1984-04-04",3.0474,3.0474,3.0474,3.0474,3500.0],["1984-04-05",3.0474,3.0474,3.0137,3.0137,1100.0],["1984-04-06",3.0137,3.0305,3.0137,3.0305,2400.0],["1984-04-09",3.0305,3.0305,3.0137,3.0305,1100.0],["1984-04-10",3.0305,3.0474,3.0137,3.0474,1500.0],["1984-04-11",3.0137,3.0137,2.9969,2.9969,33100.0],["1984-04-12",3.0305,3.0474,3.0305,3.0474,4400.0],["1984-04-13",3.0474,3.0642,3.0305,3.0305,10100.0],["1984-04-16",3.0305,3.0474,3.0137,3.0474,1200.0],["1984-04-17",3.0474,3.0474,3.0305,3.0305,600.0],["1984-04-18",3.0305,3.0474,2.9969,3.0305,30200.0],["1984-04-19",3.0305,3.0305,3.0137,3.0305,1300.0],["1984-04-23",2.9969,2.9969,2.9969,2.9969,5900.0],["1984-04-24",2.9969,3.0305,2.9969,2.9969,1400.0],["1984-04-25",2.9969,3.0137,2.9969,3.0137,900.0],["1984-04-26",3.0137,3.0642,3.0137,3.0642,3200.0],["1984-04-27",3.0642,3.0642,3.0305,3.0642,600.0],["1984-04-30",3.0642,3.1316,3.0642,3.1316,7000.0],["1984-05-01",3.1316,3.1821,3.0979,3.1652,4300.0],["1984-05-02",3.1652,3.1989,3.1316,3.1652,5500.0],["1984-05-03",3.1989,3.1989,3.1989,3.1989,800.0],["1984-05-04",3.1989,3.2494,3.1989,3.2326,4600.0],["1984-05-07",3.2326,3.2326,3.1316,3.1316,13500.0],["1984-05-08",3.1316,3.1316,3.0979,3.1316,10700.0],["1984-05-09",3.1316,3.1316,3.0642,3.0642,4600.0],["1984-05-10",3.0642,3.0642,3.0137,3.0474,4800.0],["1984-05-11",3.0474,3.0642,3.0137,3.0305,9700.0],["1984-05-14",3.0305,3.0811,3.0137,3.0642,3100.0],["1984-05-15",3.0642,3.0979,3.0642,3.0811,3900.0],["1984-05-16",3.1147,3.1484,3.1147,3.1484,4800.0],["1984-05-17",3.1484,3.1484,3.1147,3.1147,300.0],["1984-05-18",3.1147,3.1316,3.0979,3.1316,3900.0],["1984-05-21",3.1316,3.1316,3.0979,3.1316,1000.0],["1984-05-22",3.1147,3.1147,3.0811,3.1147,1300.0],["1984-05-23",3.1147,3.1484,3.0979,3.1484,2300.0],["1984-05-24",3.1484,3.1821,3.1316,3.1821,3300.0],["1984-05-25",3.1316,3.1316,3.0979,3.1316,3600.0],["1984-05-29",3.0979,3.0979,3.0642,3.0811,3800.0],["1984-05-30",3.0474,3.0474,2.9969,2.9969,7600.0],["1984-05-31",2.9969,3.0474,2.9969,2.9969,6300.0],["1984-06-01",3.0305,3.0305,3.0305,3.0305,2800.0],["1984-06-04",3.0474,3.1316,3.0474,3.1316,9400.0],["1984-06-05",3.1316,3.1652,3.1316,3.1652,6900.0],["1984-06-06",3.1652,3.1821,3.1484,3.1652,11300.0],["1984-06-07",3.1652,3.2157,3.1652,3.2157,5300.0],["1984-06-08",3.2157,3.2157,3.1989,3.2157,26500.0],["1984-06-11",3.2157,3.2157,3.1652,3.1652,3200.0],["1984-06-12",3.1652,3.1989,3.1652,3.1652,4600.0],["1984-06-13",3.1652,3.1989,3.1484,3.1484,24400.0],["1984-06-14",3.1821,3.1989,3.1821,3.1989,600.0],["1984-06-15",3.1989,3.2326,3.1652,3.2326,800.0],["1984-06-18",3.2326,3.2494,3.2157,3.2326,900.0],["1984-06-19",3.2326,3.3168,3.2157,3.3168,14200.0],["1984-06-20",3.3168,3.3336,3.2999,3.3168,9000.0],["1984-06-21",3.3168,3.3168,3.2494,3.2494,8200.0],["1984-06-22",3.2494,3.2494,3.2326,3.2326,15300.0],["1984-06-25",3.2326,3.2326,3.1652,3.1652,1000.0],["1984-06-26",3.1316,3.1316,3.0979,3.0979,4100.0],["1984-06-27",3.0979,3.1147,3.0811,3.1147,300.0],["1984-06-28",3.0979,3.0979,3.0979,3.0979,200.0],["1984-06-29",3.1147,3.1484,3.1147,3.1484,1800.0],["1984-07-02",3.1147,3.1147,3.0979,3.0979,2500.0],["1984-07-03",3.0979,3.1316,3.0979,3.1316,1200.0],["1984-07-05",3.1316,3.1316,3.0979,3.1316,1800.0],["1984-07-06",3.1316,3.1484,3.1316,3.1484,4700.0],["1984-07-09",3.1484,3.1652,3.1316,3.1316,8000.0],["1984-07-10",3.1484,3.1652,3.1484,3.1652,2100.0],["1984-07-11",3.1652,3.1652,3.1316,3.1484,36800.0],["1984-07-12",3.1484,3.1652,3.1484,3.1652,1400.0],["1984-07-13",3.1652,3.1652,3.1484,3.1484,500.0],["1984-07-16",3.1484,3.1821,3.1484,3.1484,3200.0],["1984-07-17",3.1484,3.1821,3.1484,3.1821,800.0],["1984-07-18",3.1652,3.1652,3.1316,3.1484,1400.0],["1984-07-19",3.1484,3.1484,3.1147,3.1147,3300.0],["1984-07-20",3.1147,3.1484,3.1147,3.1484,1600.0],["1984-07-23",3.0979,3.0979,3.0811,3.0811,8100.0],["1984-07-24",3.0811,3.0811,3.0811,3.0811,900.0],["1984-07-25",3.0642,3.0642,3.0642,3.0642,500.0],["1984-07-26",3.0642,3.0642,3.0642,3.0642,600.0],["1984-07-27",3.0642,3.0811,3.0642,3.0811,1600.0],["1984-07-30",3.1147,3.1316,3.1147,3.1316,2300.0],["1984-07-31",3.1147,3.1147,3.0474,3.0811,16500.0],["1984-08-01",3.0811,3.1484,3.0811,3.0979,7300.0],["1984-08-02",3.1316,3.1652,3.1316,3.1652,1700.0],["1984-08-03",3.1821,3.2326,3.1821,3.2326,8200.0],["1984-08-06",3.2326,3.2999,3.2326,3.2663,4400.0],["1984-08-07",3.2663,3.4178,3.2663,3.3504,13600.0],["1984-08-08",3.3504,3.3504,3.3168,3.3168,8500.0],["1984-08-09",3.3168,3.3504,3.3168,3.3336,1600.0],["1984-08-10",3.3673,3.3841,3.3673,3.3841,600.0],["1984-08-13",3.3504,3.3504,3.3336,3.3336,3500.0],["1984-08-14",3.3673,3.3673,3.3673,3.3673,800.0],["1984-08-15",3.3336,3.3336,3.3336,3.3336,3900.0],["1984-08-16",3.3168,3.3168,3.1989,3.2326,6900.0],["1984-08-17",3.2326,3.2831,3.2326,3.2326,4600.0],["1984-08-20",3.2326,3.2663,3.2326,3.2494,1700.0],["1984-08-21",3.2494,3.2831,3.2494,3.2831,900.0],["1984-08-22",3.2663,3.2663,3.2326,3.2494,4300.0],["1984-08-23",3.2831,3.3168,3.2831,3.3168,18700.0],["1984-08-24",3.3168,3.3168,3.3168,3.3168,1400.0],["1984-08-27",3.2999,3.2999,3.2663,3.2663,1100.0],["1984-08-28",3.2663,3.2663,3.2326,3.2326,8700.0],["1984-08-29",3.2326,3.2831,3.2326,3.2663,1800.0],["1984-08-30",3.2663,3.2663,3.2326,3.2494,4000.0],["1984-08-31",3.2494,3.2494,3.2326,3.2494,300.0],["1984-09-04",3.2494,3.2494,3.2326,3.2326,200.0],["1984-09-05",3.2326,3.2326,3.2326,3.2326,3000.0],["1984-09-06",3.2326,3.2326,3.2157,3.2157,3400.0],["1984-09-07",3.1989,3.1989,3.1821,3.1821,700.0],["1984-09-10",3.1652,3.1652,3.0979,3.1484,5400.0],["1984-09-11",3.1484,3.1484,3.1484,3.1484,0.0],["1984-09-12",3.1484,3.1652,3.1316,3.1316,2700.0],["1984-09-13",3.1316,3.1316,3.0642,3.0642,21200.0],["1984-09-14",3.1316,3.1989,3.1316,3.1652,9800.0],["1984-09-17",3.1652,3.1989,3.1652,3.1989,5800.0],["1984-09-18",3.1989,3.2157,3.1652,3.1821,5600.0],["1984-09-19",3.1989,3.2326,3.1989,3.1989,7700.0],["1984-09-20",3.1989,3.2326,3.1989,3.2326,3500.0],["1984-09-21",3.2326,3.2999,3.2326,3.2326,7400.0],["1984-09-24",3.2326,3.2831,3.2326,3.2494,9600.0],["1984-09-25",3.2157,3.2157,3.1484,3.1989,5200.0],["1984-09-26",3.1989,3.1989,3.1652,3.1652,8900.0],["1984-09-27",3.1652,3.2326,3.1652,3.1989,20900.0],["1984-09-28",3.1989,3.2326,3.1989,3.2326,600.0],["1984-10-01",3.2326,3.2494,3.2157,3.2157,1700.0],["1984-10-02",3.2326,3.2326,3.2326,3.2326,2200.0],["1984-10-03",3.2326,3.2663,3.2326,3.2326,1200.0],["1984-10-04",3.2494,3.2663,3.2494,3.2494,1100.0],["1984-10-05",3.2326,3.2326,3.2157,3.2157,1400.0],["1984-10-08",3.2157,3.2157,3.2157,3.2157,200.0],["1984-10-09",3.2157,3.2663,3.2157,3.2663,16200.0],["1984-10-10",3.2326,3.2326,3.2157,3.2326,9400.0],["1984-10-11",3.2326,3.2494,3.2326,3.2494,900.0],["1984-10-12",3.2831,3.2999,3.2831,3.2999,4200.0],["1984-10-15",3.2999,3.2999,3.2663,3.2663,1700.0],["1984-10-16",3.2663,3.2831,3.2494,3.2831,500.0],["1984-10-17",3.2831,3.2831,3.2831,3.2831,500.0],["1984-10-18",3.2663,3.2663,3.2663,3.2663,400.0],["1984-10-19",3.2831,3.2999,3.2831,3.2831,2600.0],["1984-10-22",3.2999,3.3168,3.2999,3.2999,1900.0],["1984-10-23",3.2999,3.3336,3.2999,3.2999,2800.0],["1984-10-24",3.2999,3.3504,3.2999,3.3504,800.0],["1984-10-25",3.3504,3.3504,3.3336,3.3504,44500.0],["1984-10-26",3.3673,3.4009,3.3673,3.3841,3300.0],["1984-10-29",3.3841,3.4009,3.3841,3.3841,8600.0],["1984-10-30",3.3504,3.3504,3.3168,3.3336,2300.0],["1984-10-31",3.3336,3.3336,3.3336,3.3336,2700.0],["1984-11-01",3.3336,3.3673,3.3336,3.3673,3300.0],["1984-11-02",3.3336,3.3336,3.3336,3.3336,15000.0],["1984-11-05",3.3168,3.3168,3.2663,3.2999,2500.0],["1984-11-06",3.2999,3.3168,3.2663,3.2663,3400.0],["1984-11-07",3.2663,3.2831,3.2494,3.2494,2000.0],["1984-11-08",3.2494,3.2494,3.2494,3.2494,500.0],["1984-11-09",3.2326,3.2326,3.2326,3.2326,800.0],["1984-11-12",3.2326,3.2663,3.2326,3.2663,900.0],["1984-11-13",3.2494,3.2494,3.2494,3.2494,200.0],["1984-11-14",3.1989,3.1989,3.1989,3.1989,5800.0],["1984-11-15",3.1989,3.1989,3.1989,3.1989,200.0],["1984-11-16",3.2157,3.2326,3.2157,3.2157,22200.0],["1984-11-19",3.2157,3.2157,3.1989,3.2157,2700.0],["1984-11-20",3.2157,3.2494,3.2157,3.2326,2500.0],["1984-11-21",3.2663,3.2663,3.2663,3.2663,400.0],["1984-11-23",3.2663,3.2663,3.2663,3.2663,100.0],["1984-11-26",3.2494,3.2494,3.2157,3.2326,23800.0],["1984-11-27",3.2326,3.2326,3.2326,3.2326,1200.0],["1984-11-28",3.2663,3.2999,3.2663,3.2831,3600.0],["1984-11-29",3.2663,3.2663,3.2663,3.2663,7300.0],["1984-11-30",3.2663,3.2831,3.2663,3.2663,700.0],["1984-12-03",3.2831,3.2831,3.2831,3.2831,2200.0],["1984-12-04",3.2999,3.2999,3.2999,3.2999,1600.0],["1984-12-05",3.3168,3.3336,3.3168,3.3336,2900.0],["1984-12-06",3.3336,3.3673,3.2999,3.2999,5800.0],["1984-12-07",3.2999,3.3168,3.2999,3.2999,900.0],["1984-12-10",3.2999,3.2999,3.2999,3.2999,600.0],["1984-12-11",3.2831,3.2831,3.2831,3.2831,2000.0],["1984-12-12",3.2831,3.2831,3.2831,3.2831,1400.0],["1984-12-13",3.2831,3.2999,3.2831,3.2831,5300.0],["1984-12-14",3.2663,3.2663,3.2663,3.2663,8200.0],["1984-12-17",3.2663,3.2999,3.2663,3.2999,2600.0],["1984-12-18",3.2663,3.2663,3.2326,3.2663,6200.0],["1984-12-19",3.2663,3.2831,3.2494,3.2663,4100.0],["1984-12-20",3.2663,3.2999,3.2663,3.2663,2600.0],["1984-12-21",3.2663,3.2999,3.2663,3.2999,5600.0],["1984-12-24",3.2999,3.2999,3.2663,3.2663,1000.0],["1984-12-26",3.2663,3.2831,3.2663,3.2831,8300.0],["1984-12-27",3.2831,3.2831,3.2663,3.2831,800.0],["1984-12-28",3.2831,3.2999,3.2831,3.2999,1100.0],["1984-12-31",3.3168,3.3673,3.3168,3.3673,12500.0],["1985-01-02",3.3504,3.3504,3.3504,3.3504,1200.0],["1985-01-03",3.3504,3.3673,3.3336,3.3504,7700.0],["1985-01-04",3.3504,3.3504,3.3504,3.3504,300.0],["1985-01-07",3.3504,3.3673,3.3504,3.3504,1400.0],["1985-01-08",3.3673,3.4009,3.3673,3.3841,4900.0],["1985-01-09",3.3841,3.4178,3.3841,3.4178,16400.0],["1985-01-10",3.4178,3.4346,3.4178,3.4178,600.0],["1985-01-11",3.4178,3.4178,3.3841,3.4009,1700.0],["1985-01-14",3.4515,3.4851,3.4515,3.4851,4300.0],["1985-01-15",3.4851,3.4851,3.4515,3.4515,1700.0],["1985-01-16",3.4515,3.4851,3.4178,3.4346,2500.0],["1985-01-17",3.4346,3.4346,3.4009,3.4346,48600.0],["1985-01-18",3.4346,3.4683,3.4178,3.4683,1500.0],["1985-01-21",3.4515,3.4515,3.4346,3.4346,4600.0],["1985-01-22",3.4683,3.5188,3.4683,3.4851,3900.0],["1985-01-23",3.4851,3.5188,3.4851,3.502,2900.0],["1985-01-24",3.502,3.5356,3.502,3.5356,4100.0],["1985-01-25",3.5356,3.5693,3.5356,3.5693,2400.0],["1985-01-28",3.603,3.6367,3.603,3.6367,2100.0],["1985-01-29",3.6367,3.6367,3.5693,3.5693,3200.0],["1985-01-30",3.6198,3.7713,3.6198,3.7713,31800.0],["1985-01-31",3.7713,3.906,3.7713,3.906,8900.0],["1985-02-01",3.906,3.906,3.805,3.805,2700.0],["1985-02-04",3.805,3.805,3.6872,3.6872,12300.0],["1985-02-05",3.704,3.7545,3.704,3.7545,4800.0],["1985-02-06",3.7545,3.7545,3.6703,3.6703,4400.0],["1985-02-07",3.6367,3.6367,3.6367,3.6367,16400.0],["1985-02-08",3.6535,3.6872,3.6535,3.6535,4600.0],["1985-02-11",3.6535,3.6535,3.6367,3.6535,1700.0],["1985-02-12",3.6535,3.6872,3.6535,3.6535,1400.0],["1985-02-13",3.6535,3.6703,3.6367,3.6367,2000.0],["1985-02-14",3.6367,3.6872,3.6367,3.6367,2700.0],["1985-02-15",3.6367,3.6703,3.603,3.6367,8900.0],["1985-02-19",3.6367,3.6703,3.6367,3.6703,1200.0],["1985-02-20",3.6367,3.6367,3.6367,3.6367,1000.0],["1985-02-21",3.6367,3.6703,3.6367,3.6367,900.0],["1985-02-22",3.6367,3.7713,3.6367,3.7377,20500.0],["1985-02-25",3.7208,3.7208,3.6872,3.704,13000.0],["1985-02-26",3.704,3.7377,3.6872,3.7208,25500.0],["1985-02-27",3.7208,3.7377,3.7208,3.7377,1000.0],["1985-02-28",3.7713,3.8555,3.7713,3.805,11100.0],["1985-03-01",3.805,3.8219,3.7882,3.7882,10200.0],["1985-03-04",3.7882,3.7882,3.7713,3.7882,1700.0],["1985-03-05",3.7545,3.7545,3.7545,3.7545,800.0],["1985-03-06",3.7545,3.7545,3.7377,3.7377,2200.0],["1985-03-07",3.7377,3.7377,3.7377,3.7377,400.0],["1985-03-08",3.7377,3.7713,3.7377,3.7713,900.0],["1985-03-11",3.7545,3.7545,3.7377,3.7377,7800.0],["1985-03-12",3.7377,3.7377,3.704,3.7377,43800.0],["1985-03-13",3.7377,3.7377,3.704,3.704,3100.0],["1985-03-14",3.704,3.704,3.6872,3.704,2000.0],["1985-03-15",3.6872,3.6872,3.6367,3.6367,4000.0],["1985-03-18",3.6198,3.6198,3.5693,3.5693,2300.0],["1985-03-19",3.5693,3.603,3.5693,3.5861,2200.0],["1985-03-20",3.5861,3.5861,3.5188,3.5188,4000.0],["1985-03-21",3.5188,3.5188,3.5188,3.5188,200.0],["1985-03-22",3.5188,3.5188,3.502,3.502,5100.0],["1985-03-25",3.502,3.502,3.4346,3.4683,5800.0],["1985-03-26",3.4515,3.4515,3.4515,3.4515,2400.0],["1985-03-27",3.4515,3.4851,3.4515,3.4851,2700.0],["1985-03-28",3.4851,3.5525,3.4683,3.5525,4400.0],["1985-03-29",3.5356,3.5356,3.5188,3.5356,1700.0],["1985-04-01",3.5693,3.5693,3.5693,3.5693,500.0],["1985-04-02",3.5693,3.6367,3.5525,3.6367,10700.0],["1985-04-03",3.6198,3.6198,3.603,3.603,1600.0],["1985-04-04",3.603,3.6367,3.603,3.6367,3000.0],["1985-04-08",3.6198,3.6198,3.6198,3.6198,4000.0],["1985-04-09",3.6198,3.6367,3.603,3.603,14800.0],["1985-04-10",3.603,3.6198,3.5861,3.6198,1200.0],["1985-04-11",3.6198,3.6367,3.6198,3.6367,7700.0],["1985-04-12",3.6367,3.6367,3.6198,3.6198,6300.0],["1985-04-15",3.6198,3.6198,3.5188,3.5188,7500.0],["1985-04-16",3.5188,3.5356,3.3336,3.4009,9700.0],["1985-04-17",3.4346,3.4683,3.4346,3.4683,2000.0],["1985-04-18",3.4683,3.5356,3.4683,3.5356,11900.0],["1985-04-19",3.5356,3.5356,3.4851,3.4851,4500.0],["1985-04-22",3.4851,3.5188,3.4851,3.4851,1400.0],["1985-04-23",3.502,3.6367,3.502,3.6198,8900.0],["1985-04-24",3.6198,3.6198,3.5861,3.6198,1700.0],["1985-04-25",3.6198,3.6367,3.6198,3.6367,7400.0],["1985-04-26",3.603,3.603,3.5693,3.5693,3800.0],["1985-04-29",3.603,3.603,3.603,3.603,1300.0],["1985-04-30",3.5693,3.5693,3.502,3.5188,7100.0],["1985-05-01",3.5188,3.5525,3.5188,3.5525,3500.0],["1985-05-02",3.5525,3.603,3.502,3.5356,30100.0],["1985-05-03",3.5356,3.603,3.5188,3.5861,13200.0],["1985-05-06",3.5861,3.6198,3.5693,3.5861,5500.0],["1985-05-07",3.5861,3.5861,3.5356,3.5356,5000.0],["1985-05-08",3.5356,3.5356,3.5188,3.5356,4000.0],["1985-05-09",3.5356,3.5525,3.5188,3.5356,2600.0],["1985-05-10",3.5356,3.5525,3.5356,3.5525,300.0],["1985-05-13",3.5525,3.5525,3.5525,3.5525,600.0],["1985-05-14",3.5525,3.5861,3.5525,3.5693,22800.0],["1985-05-15",3.5693,3.5693,3.5693,3.5693,300.0],["1985-05-16",3.5693,3.603,3.5693,3.5693,2200.0],["1985-05-17",3.5693,3.6198,3.5693,3.5861,3100.0],["1985-05-20",3.5861,3.603,3.5693,3.5693,3500.0],["1985-05-21",3.5861,3.6198,3.5861,3.5861,2300.0],["1985-05-22",3.5861,3.6367,3.5861,3.6198,3500.0],["1985-05-23",3.6198,3.6198,3.5861,3.5861,1800.0],["1985-05-24",3.5861,3.5861,3.5693,3.5693,3200.0],["1985-05-28",3.5693,3.5861,3.5525,3.5525,6300.0],["1985-05-29",3.5525,3.5525,3.5525,3.5525,300.0],["1985-05-30",3.5525,3.5525,3.5356,3.5525,1100.0],["1985-05-31",3.5525,3.5525,3.5188,3.5525,1600.0],["1985-06-03",3.5356,3.5356,3.502,3.5188,3400.0],["1985-06-04",3.5188,3.5188,3.502,3.502,4700.0],["1985-06-05",3.5188,3.603,3.5188,3.5861,16500.0],["1985-06-06",3.5693,3.5693,3.5188,3.5188,15300.0],["1985-06-07",3.5188,3.5525,3.502,3.5356,2100.0],["1985-06-10",3.5188,3.5188,3.4515,3.4515,9400.0],["1985-06-11",3.4515,3.502,3.4346,3.502,3300.0],["1985-06-12",3.502,3.5356,3.4683,3.4683,5900.0],["1985-06-13",3.4683,3.502,3.4683,3.4683,1900.0],["1985-06-14",3.4683,3.5188,3.4683,3.5188,3400.0],["1985-06-17",3.5188,3.5356,3.502,3.502,5800.0],["1985-06-18",3.502,3.5356,3.502,3.502,1400.0],["1985-06-19",3.4683,3.4683,3.4346,3.4346,6900.0],["1985-06-20",3.4346,3.4515,3.4009,3.4346,3100.0],["1985-06-21",3.4346,3.4683,3.4009,3.4683,4500.0],["1985-06-24",3.4683,3.5188,3.4515,3.5188,3800.0],["1985-06-25",3.5356,3.5525,3.5356,3.5356,6400.0],["1985-06-26",3.5356,3.5693,3.5356,3.5693,2600.0],["1985-06-27",3.5693,3.5861,3.5693,3.5693,500.0],["1985-06-28",3.5693,3.6198,3.5356,3.6198,7300.0],["1985-07-01",3.6198,3.6703,3.6198,3.6367,4400.0],["1985-07-02",3.6367,3.6703,3.6198,3.6367,3900.0],["1985-07-03",3.6535,3.6703,3.6535,3.6535,900.0],["1985-07-05",3.6535,3.7208,3.6367,3.7208,4100.0],["1985-07-08",3.7208,3.7545,3.704,3.7545,1300.0],["1985-07-09",3.7545,3.7545,3.6872,3.6872,1700.0],["1985-07-10",3.6872,3.704,3.6703,3.704,2700.0],["1985-07-11",3.704,3.7208,3.6872,3.6872,1500.0],["1985-07-12",3.6872,3.704,3.6703,3.6872,5900.0],["1985-07-15",3.6872,3.704,3.6367,3.704,3000.0],["1985-07-16",3.7377,3.805,3.7377,3.7713,53600.0],["1985-07-17",3.7713,3.7713,3.704,3.704,48700.0],["1985-07-18",3.704,3.7208,3.6703,3.6703,3400.0],["1985-07-19",3.6703,3.704,3.6367,3.704,6000.0],["1985-07-22",3.704,3.7208,3.6872,3.6872,1200.0],["1985-07-23",3.6872,3.6872,3.6535,3.6535,5300.0],["1985-07-24",3.6535,3.6535,3.603,3.6367,9400.0],["1985-07-25",3.6367,3.6535,3.603,3.6367,1000.0],["1985-07-26",3.6367,3.6535,3.5861,3.6367,23700.0],["1985-07-29",3.6367,3.6703,3.603,3.6703,1500.0],["1985-07-30",3.6703,3.6703,3.6367,3.6703,2000.0],["1985-07-31",3.6703,3.704,3.6535,3.6872,2400.0],["1985-08-01",3.7208,3.7208,3.7208,3.7208,6200.0],["1985-08-02",3.7208,3.7208,3.6872,3.7208,1300.0],["1985-08-05",3.704,3.704,3.6535,3.704,6600.0],["1985-08-06",3.704,3.7377,3.6535,3.6872,113800.0],["1985-08-07",3.6872,3.7545,3.6535,3.7208,7900.0],["1985-08-08",3.7377,3.805,3.7377,3.805,10100.0],["1985-08-09",3.805,3.805,3.7713,3.805,3600.0],["1985-08-12",3.8219,3.8387,3.8219,3.8219,4700.0],["1985-08-13",3.8219,3.8555,3.7545,3.7545,6200.0],["1985-08-14",3.7545,3.7545,3.7545,3.7545,100.0],["1985-08-15",3.7208,3.7208,3.6367,3.6367,8900.0],["1985-08-16",3.6198,3.6198,3.5693,3.5861,2500.0],["1985-08-19",3.5861,3.5861,3.5525,3.5861,500.0],["1985-08-20",3.5861,3.6367,3.5861,3.6198,1800.0],["1985-08-21",3.6535,3.6872,3.6535,3.6872,700.0],["1985-08-22",3.6872,3.6872,3.6535,3.6535,1500.0],["1985-08-23",3.6535,3.6703,3.6198,3.6198,9000.0],["1985-08-26",3.6198,3.6703,3.5693,3.6703,1400.0],["1985-08-27",3.6703,3.704,3.6703,3.6872,32400.0],["1985-08-28",3.6872,3.704,3.6872,3.704,2900.0],["1985-08-29",3.7208,3.7545,3.7208,3.7545,400.0],["1985-08-30",3.7377,3.7377,3.704,3.704,1200.0],["1985-09-03",3.704,3.7377,3.6872,3.704,3000.0],["1985-09-04",3.704,3.7713,3.704,3.704,42300.0],["1985-09-05",3.704,3.7208,3.6872,3.7208,7000.0],["1985-09-06",3.7208,3.7377,3.704,3.7377,300.0],["1985-09-09",3.7377,3.7545,3.7377,3.7377,10300.0],["1985-09-10",3.7377,3.7713,3.7377,3.7377,57000.0],["1985-09-11",3.7377,3.7545,3.7208,3.7545,3900.0],["1985-09-12",3.7545,3.7713,3.704,3.7377,10600.0],["1985-09-13",3.7377,3.7545,3.704,3.704,13200.0],["1985-09-16",3.704,3.704,3.6703,3.704,11500.0],["1985-09-17",3.6703,3.6703,3.6703,3.6703,4100.0],["1985-09-18",3.6703,3.704,3.6535,3.6703,23500.0],["1985-09-19",3.6872,3.6872,3.6872,3.6872,1100.0],["1985-09-20",3.6872,3.7208,3.6872,3.6872,16800.0],["1985-09-23",3.6872,3.7208,3.6872,3.6872,7900.0],["1985-09-24",3.6703,3.6703,3.6367,3.6703,3200.0],["1985-09-25",3.6703,3.6872,3.6367,3.6872,2200.0],["1985-09-26",3.6703,3.6703,3.6703,3.6703,600.0],["1985-09-30",3.6703,3.6872,3.6703,3.6703,4900.0],["1985-10-01",3.6703,3.6703,3.6367,3.6367,1300.0],["1985-10-02",3.6703,3.6872,3.6703,3.6703,10400.0],["1985-10-03",3.6535,3.6535,3.6367,3.6367,600.0],["1985-10-04",3.6367,3.704,3.6367,3.704,13300.0],["1985-10-07",3.6703,3.6703,3.6535,3.6703,1900.0],["1985-10-08",3.6872,3.704,3.6872,3.704,6400.0],["1985-10-09",3.704,3.704,3.6703,3.6703,17400.0],["1985-10-10",3.6703,3.704,3.6703,3.704,4700.0],["1985-10-11",3.704,3.7208,3.6872,3.704,11100.0],["1985-10-14",3.704,3.704,3.6872,3.704,17500.0],["1985-10-15",3.704,3.704,3.6872,3.704,4500.0],["1985-10-16",3.704,3.704,3.704,3.704,3500.0],["1985-10-17",3.704,3.7208,3.704,3.704,300.0],["1985-10-18",3.704,3.7208,3.704,3.704,4100.0],["1985-10-21",3.704,3.7208,3.704,3.704,2700.0],["1985-10-22",3.704,3.7377,3.704,3.7377,11400.0],["1985-10-23",3.7377,3.7713,3.7377,3.7377,12900.0],["1985-10-24",3.7377,3.8387,3.7377,3.8219,21100.0],["1985-10-25",3.8387,3.906,3.8387,3.906,12200.0],["1985-10-28",3.906,3.9397,3.906,3.906,4400.0],["1985-10-29",3.906,3.9734,3.906,3.9565,4600.0],["1985-10-30",3.9734,4.0744,3.9734,4.0239,8100.0],["1985-10-31",4.0239,4.0407,3.9397,3.9397,7000.0],["1985-11-01",3.9397,3.9734,3.9397,3.9734,2000.0],["1985-11-04",3.9565,3.9565,3.9565,3.9565,900.0],["1985-11-05",3.9565,3.9734,3.9565,3.9565,1900.0],["1985-11-06",3.9565,4.0071,3.9229,4.0071,12400.0],["1985-11-07",4.0071,4.0744,4.0071,4.0239,13900.0],["1985-11-08",4.0239,4.0407,4.0071,4.0407,17300.0],["1985-11-11",4.0407,4.0744,4.0071,4.0576,7900.0],["1985-11-12",4.0576,4.1081,4.0576,4.1081,3600.0],["1985-11-13",4.1249,4.1417,4.1249,4.1249,2600.0],["1985-11-14",4.1249,4.1586,4.1249,4.1586,3800.0],["1985-11-15",4.1586,4.1586,4.1081,4.1417,8500.0],["1985-11-18",4.1417,4.1417,4.1081,4.1417,6300.0],["1985-11-19",4.1417,4.1586,4.1249,4.1586,17800.0],["1985-11-20",4.1586,4.1754,4.1586,4.1754,5900.0],["1985-11-21",4.1586,4.1586,4.1417,4.1586,7000.0],["1985-11-22",4.1586,4.1754,4.1081,4.1754,8300.0],["1985-11-25",4.1249,4.1249,4.1249,4.1249,1600.0],["1985-11-26",4.1417,4.1754,4.1417,4.1417,2700.0],["1985-11-27",4.1249,4.1249,4.1081,4.1081,1200.0],["1985-11-29",4.1081,4.1417,4.0912,4.1417,2200.0],["1985-12-02",4.1081,4.1081,4.0912,4.0912,4400.0],["1985-12-03",4.0912,4.1081,4.0407,4.1081,3000.0],["1985-12-04",4.1081,4.1586,4.1081,4.1586,1700.0],["1985-12-05",4.1586,4.1754,4.1249,4.1417,4300.0],["1985-12-06",4.1417,4.1586,4.1081,4.1249,6200.0],["1985-12-09",4.1249,4.1417,4.1081,4.1081,9200.0],["1985-12-10",4.1081,4.1081,4.0744,4.0744,2700.0],["1985-12-11",4.0744,4.1081,4.0407,4.0744,2800.0],["1985-12-12",4.0744,4.0744,4.0071,4.0071,2200.0],["1985-12-13",4.0071,4.0407,3.9734,4.0407,12200.0],["1985-12-16",4.0407,4.1081,4.0071,4.0071,4000.0],["1985-12-17",3.9734,3.9734,3.906,3.906,2400.0],["1985-12-18",3.906,3.906,3.8387,3.906,26700.0],["1985-12-19",3.906,3.906,3.8555,3.8555,3000.0],["1985-12-20",3.8555,3.9229,3.8387,3.8892,30200.0],["1985-12-23",3.8892,3.8892,3.8555,3.8555,3800.0],["1985-12-24",3.8555,3.8555,3.8555,3.8555,1700.0],["1985-12-26",3.8892,3.906,3.8892,3.8892,1500.0],["1985-12-27",3.906,3.9902,3.906,3.9397,7000.0],["1985-12-30",3.9397,3.9734,3.906,3.9734,2100.0],["1985-12-31",4.0071,4.0239,4.0071,4.0071,1400.0],["1986-01-02",4.0071,4.0071,3.9397,3.9397,3400.0],["1986-01-03",3.9734,4.0239,3.9734,4.0239,4700.0],["1986-01-06",4.0239,4.0407,3.9902,4.0407,3400.0],["1986-01-07",4.0407,4.1417,4.0071,4.1417,119100.0],["1986-01-08",4.1417,4.1417,4.0744,4.0744,4100.0],["1986-01-09",4.0239,4.0239,3.9397,3.9397,25400.0],["1986-01-10",3.9397,3.9734,3.805,3.805,5000.0],["1986-01-13",3.805,3.906,3.7882,3.8219,19100.0],["1986-01-14",3.8219,3.8724,3.7882,3.7882,8200.0],["1986-01-15",3.805,3.8892,3.805,3.8892,12400.0],["1986-01-16",3.8892,3.906,3.8555,3.906,4800.0],["1986-01-17",3.906,3.906,3.8724,3.906,1900.0],["1986-01-20",3.906,3.9229,3.8724,3.9229,1300.0],["1986-01-21",3.8892,3.8892,3.8555,3.8555,1900.0],["1986-01-22",3.8219,3.8219,3.7882,3.7882,1300.0],["1986-01-23",3.7882,3.8219,3.7882,3.8219,2000.0],["1986-01-24",3.805,3.805,3.805,3.805,500.0],["1986-01-27",3.805,3.8555,3.805,3.805,3400.0],["1986-01-28",3.7882,3.7882,3.7377,3.7713,2500.0],["1986-01-29",3.7713,3.7882,3.704,3.7377,8500.0],["1986-01-30",3.7377,3.7713,3.7377,3.7377,2400.0],["1986-01-31",3.7377,3.7713,3.704,3.704,1400.0],["1986-02-03",3.7377,3.7545,3.7377,3.7377,2800.0],["1986-02-04",3.7208,3.7208,3.6703,3.704,7000.0],["1986-02-05",3.704,3.7377,3.704,3.704,4400.0],["1986-02-06",3.7377,3.7713,3.7377,3.7377,2500.0],["1986-02-07",3.7377,3.805,3.704,3.805,3200.0],["1986-02-10",3.8387,3.9902,3.8387,3.9902,33600.0],["1986-02-11",4.0239,4.0407,4.0239,4.0407,2700.0],["1986-02-12",4.0071,4.0071,3.9397,3.9734,7700.0],["1986-02-13",3.9734,3.9734,3.9397,3.9565,3300.0],["1986-02-14",3.9734,4.0239,3.9734,4.0239,8900.0],["1986-02-18",4.0239,4.0239,3.9902,3.9902,1200.0],["1986-02-19",3.9902,3.9902,3.906,3.9734,63600.0],["1986-02-20",3.906,3.906,3.906,3.906,51500.0],["1986-02-21",3.9229,3.9565,3.9229,3.9565,700.0],["1986-02-24",3.9397,3.9397,3.8892,3.8892,1700.0],["1986-02-25",3.906,3.9734,3.906,3.9734,5900.0],["1986-02-26",3.9734,4.0576,3.9734,4.0239,20600.0],["1986-02-27",4.0239,4.2091,4.0071,4.2091,11900.0],["1986-02-28",4.2091,4.2933,4.1923,4.2428,29300.0],["1986-03-03",4.2428,4.3438,4.1754,4.3438,7300.0],["1986-03-04",4.3438,4.5458,4.3438,4.5121,8300.0],["1986-03-05",4.5627,4.7647,4.5627,4.6468,36800.0],["1986-03-06",4.6468,4.6805,4.5795,4.5795,22900.0],["1986-03-07",4.5795,4.6132,4.5458,4.5963,6300.0],["1986-03-10",4.5963,4.6132,4.529,4.5963,15200.0],["1986-03-11",4.5795,4.5795,4.5458,4.5458,11400.0],["1986-03-12",4.5458,4.5627,4.5121,4.5121,4200.0],["1986-03-13",4.5121,4.5458,4.4785,4.4785,3500.0],["1986-03-14",4.4448,4.4448,4.4448,4.4448,2100.0],["1986-03-17",4.4111,4.4111,4.3943,4.3943,800.0],["1986-03-18",4.3943,4.4953,4.3775,4.4953,22800.0],["1986-03-19",4.4953,4.5963,4.4953,4.5795,4700.0],["1986-03-20",4.5795,4.6132,4.5458,4.5458,10800.0],["1986-03-21",4.5458,4.5795,4.5121,4.5458,23900.0],["1986-03-24",4.529,4.529,4.529,4.529,1400.0],["1986-03-25",4.5458,4.6132,4.5458,4.5458,2600.0],["1986-03-26",4.529,4.529,4.3269,4.3943,16600.0],["1986-03-27",4.3943,4.4785,4.3775,4.4616,17000.0],["1986-03-31",4.4616,4.4616,4.4111,4.4111,1400.0],["1986-04-01",4.4111,4.4448,4.4111,4.4111,3900.0],["1986-04-02",4.4111,4.4111,4.3775,4.3775,5100.0],["1986-04-03",4.4111,4.4616,4.4111,4.4448,3200.0],["1986-04-04",4.4448,4.4448,4.4111,4.4111,2500.0],["1986-04-07",4.428,4.4616,4.428,4.4448,3300.0],["1986-04-08",4.4448,4.4448,4.428,4.428,2300.0],["1986-04-09",4.428,4.4785,4.428,4.428,8100.0],["1986-04-10",4.4448,4.4448,4.4448,4.4448,700.0],["1986-04-11",4.4616,4.5121,4.4616,4.4616,3500.0],["1986-04-14",4.4616,4.4616,4.4616,4.4616,300.0],["1986-04-15",4.4616,4.4616,4.4616,4.4616,800.0],["1986-04-16",4.4616,4.5121,4.4448,4.5121,10200.0],["1986-04-17",4.5121,4.529,4.4448,4.4785,8700.0],["1986-04-18",4.4785,4.5458,4.4785,4.529,2500.0],["1986-04-21",4.5458,4.5795,4.5458,4.5795,3100.0],["1986-04-22",4.5795,4.6468,4.5795,4.63,15300.0],["1986-04-23",4.63,4.63,4.5963,4.63,2600.0],["1986-04-24",4.6132,4.6132,4.6132,4.6132,600.0],["1986-04-25",4.6132,4.6973,4.5963,4.6973,11400.0],["1986-04-28",4.6637,4.6637,4.6637,4.6637,1100.0],["1986-04-29",4.6637,4.6637,4.6132,4.6132,500.0],["1986-04-30",4.6132,4.6132,4.4953,4.4953,9500.0],["1986-05-01",4.4953,4.4953,4.4953,4.4953,0.0],["1986-05-02",4.4953,4.4953,4.4785,4.4785,2300.0],["1986-05-05",4.4785,4.4785,4.4785,4.4785,400.0],["1986-05-06",4.4785,4.5795,4.4785,4.5795,16800.0],["1986-05-07",4.5795,4.6132,4.5458,4.5795,1900.0],["1986-05-08",4.5458,4.5458,4.529,4.529,41100.0],["1986-05-09",4.529,4.5458,4.529,4.5458,600.0],["1986-05-12",4.5795,4.6468,4.5795,4.6132,8900.0],["1986-05-13",4.6132,4.6637,4.6132,4.6637,5900.0],["1986-05-14",4.6637,4.6637,4.6132,4.6132,2800.0],["1986-05-15",4.6132,4.6132,4.5795,4.5795,2000.0],["1986-05-16",4.5795,4.5795,4.5795,4.5795,17700.0],["1986-05-19",4.5795,4.5963,4.5458,4.5795,16300.0],["1986-05-20",4.5795,4.5795,4.529,4.529,4700.0],["1986-05-21",4.5458,4.5795,4.5458,4.5458,15400.0],["1986-05-22",4.5458,4.5795,4.5458,4.5458,13600.0],["1986-05-23",4.5121,4.5121,4.4785,4.5121,1800.0],["1986-05-27",4.5121,4.5121,4.4953,4.5121,1100.0],["1986-05-28",4.5121,4.5795,4.4785,4.5627,45900.0],["1986-05-29",4.5627,4.5627,4.5121,4.5121,6600.0],["1986-05-30",4.5121,4.5121,4.4785,4.5121,2200.0],["1986-06-02",4.4448,4.4448,4.4111,4.4111,2100.0],["1986-06-03",4.4111,4.4448,4.4111,4.4111,1300.0],["1986-06-04",4.4111,4.4448,4.3943,4.3943,1300.0],["1986-06-05",4.3943,4.4111,4.3943,4.3943,1000.0],["1986-06-06",4.3943,4.3943,4.3438,4.3438,14300.0],["1986-06-09",4.3101,4.3101,4.1923,4.2428,18200.0],["1986-06-10",4.2428,4.2428,4.1754,4.2091,4700.0],["1986-06-11",4.2259,4.3101,4.2259,4.3101,3900.0],["1986-06-12",4.3101,4.3438,4.2764,4.3438,1000.0],["1986-06-13",4.4111,4.428,4.4111,4.4111,3300.0],["1986-06-16",4.3943,4.3943,4.3943,4.3943,500.0],["1986-06-17",4.4111,4.428,4.4111,4.4111,700.0],["1986-06-18",4.4111,4.4448,4.3775,4.4448,8000.0],["1986-06-19",4.4785,4.5458,4.4785,4.5458,4600.0],["1986-06-20",4.5458,4.5627,4.428,4.428,22600.0],["1986-06-23",4.428,4.428,4.3606,4.3606,3100.0],["1986-06-24",4.3606,4.3775,4.3438,4.3438,1300.0],["1986-06-25",4.3269,4.3269,4.3269,4.3269,1000.0],["1986-06-26",4.3438,4.3606,4.3438,4.3606,500.0],["1986-06-27",4.3943,4.529,4.3943,4.4953,11600.0],["1986-06-30",4.529,4.5795,4.529,4.5627,3200.0],["1986-07-01",4.5627,4.5963,4.5627,4.5963,700.0],["1986-07-02",4.5963,4.6973,4.5963,4.6468,4100.0],["1986-07-03",4.63,4.63,4.5963,4.5963,2000.0],["1986-07-07",4.5963,4.5963,4.5795,4.5795,32200.0],["1986-07-08",4.5795,4.6468,4.5795,4.6132,18100.0],["1986-07-09",4.5963,4.5963,4.5795,4.5795,3000.0],["1986-07-10",4.5795,4.5963,4.529,4.529,7300.0],["1986-07-11",4.529,4.5627,4.5121,4.5121,1800.0],["1986-07-14",4.5121,4.5121,4.428,4.428,1800.0],["1986-07-15",4.4111,4.4111,4.3438,4.3438,4500.0],["1986-07-16",4.3438,4.3438,4.3101,4.3101,6200.0],["1986-07-17",4.3101,4.3101,4.2428,4.2764,6500.0],["1986-07-18",4.2764,4.3438,4.2764,4.3101,2500.0],["1986-07-21",4.3101,4.3101,4.2933,4.2933,1200.0],["1986-07-22",4.2933,4.3101,4.2764,4.2764,3100.0],["1986-07-23",4.2764,4.3269,4.2764,4.2764,3900.0],["1986-07-24",4.2764,4.3775,4.2764,4.3775,17500.0],["1986-07-25",4.4111,4.4111,4.4111,4.4111,1000.0],["1986-07-28",4.4111,4.4448,4.4111,4.4111,8800.0],["1986-07-29",4.4111,4.4111,4.3775,4.4111,11100.0],["1986-07-30",4.4111,4.4785,4.4111,4.4448,8300.0],["1986-07-31",4.4111,4.4111,4.3775,4.3775,20800.0],["1986-08-01",4.3438,4.3438,4.3269,4.3269,1100.0],["1986-08-04",4.3269,4.3438,4.2933,4.3438,5700.0],["1986-08-05",4.3438,4.3438,4.3101,4.3438,5400.0],["1986-08-06",4.3438,4.3775,4.3269,4.3269,4400.0],["1986-08-07",4.3269,4.3606,4.3101,4.3269,11800.0],["1986-08-08",4.3101,4.3101,4.3101,4.3101,23300.0],["1986-08-11",4.3101,4.3438,4.3101,4.3101,12800.0],["1986-08-12",4.3101,4.3606,4.3101,4.3438,33800.0],["1986-08-13",4.3775,4.4448,4.3775,4.4448,14600.0],["1986-08-14",4.4785,4.5963,4.4785,4.5963,15000.0],["1986-08-15",4.5963,4.6805,4.5795,4.6805,5500.0],["1986-08-18",4.6805,4.9162,4.6637,4.8657,9800.0],["1986-08-19",4.832,4.832,4.731,4.731,13600.0],["1986-08-20",4.6973,4.6973,4.6637,4.6637,14900.0],["1986-08-21",4.6637,4.6637,4.63,4.63,11700.0],["1986-08-22",4.5963,4.5963,4.5963,4.5963,8300.0],["1986-08-25",4.5795,4.5795,4.5795,4.5795,500.0],["1986-08-26",4.5795,4.5795,4.5795,4.5795,3400.0],["1986-08-27",4.5795,4.5963,4.5458,4.5627,15400.0],["1986-08-28",4.5458,4.5458,4.5121,4.5121,1600.0],["1986-08-29",4.4448,4.4448,4.4448,4.4448,1400.0],["1986-09-02",4.4448,4.4785,4.4448,4.4448,2100.0],["1986-09-03",4.4448,4.4448,4.4111,4.4111,3100.0],["1986-09-04",4.4111,4.4785,4.3606,4.4785,8700.0],["1986-09-05",4.4785,4.5121,4.4616,4.4953,2400.0],["1986-09-08",4.5121,4.5458,4.5121,4.5458,1100.0],["1986-09-09",4.5458,4.5795,4.5458,4.5458,2400.0],["1986-09-10",4.5458,4.5627,4.5458,4.5627,400.0],["1986-09-11",4.5458,4.5458,4.4785,4.4785,2800.0],["1986-09-12",4.4616,4.4616,4.4448,4.4448,22800.0],["1986-09-15",4.4448,4.4448,4.4448,4.4448,11400.0],["1986-09-16",4.4448,4.4785,4.4448,4.4448,18900.0],["1986-09-17",4.4448,4.4448,4.4448,4.4448,6300.0],["1986-09-18",4.4448,4.4448,4.4448,4.4448,13200.0],["1986-09-19",4.4111,4.4111,4.3775,4.3775,13100.0],["1986-09-22",4.3775,4.3775,4.3775,4.3775,400.0],["1986-09-23",4.3775,4.428,4.3775,4.428,2600.0],["1986-09-24",4.3943,4.3943,4.3775,4.3775,2600.0],["1986-09-25",4.3438,4.3438,4.3101,4.3101,1700.0],["1986-09-26",4.3101,4.3101,4.3101,4.3101,500.0],["1986-09-29",4.3269,4.3438,4.3269,4.3269,2100.0],["1986-09-30",4.3269,4.3269,4.3269,4.3269,0.0],["1986-10-01",4.3269,4.3606,4.3101,4.3101,2400.0],["1986-10-02",4.3101,4.3438,4.3101,4.3438,12400.0],["1986-10-03",4.3438,4.3606,4.3269,4.3438,2600.0],["1986-10-06",4.3438,4.3438,4.3438,4.3438,2100.0],["1986-10-07",4.3775,4.4111,4.3775,4.4111,3300.0],["1986-10-08",4.4111,4.4111,4.3775,4.3775,1800.0],["1986-10-09",4.3775,4.3775,4.3438,4.3438,13500.0],["1986-10-10",4.3438,4.3775,4.3438,4.3606,600.0],["1986-10-13",4.3606,4.3606,4.3606,4.3606,400.0],["1986-10-14",4.3438,4.3438,4.3269,4.3269,400.0],["1986-10-15",4.3269,4.3775,4.3269,4.3775,9100.0],["1986-10-16",4.3775,4.428,4.3775,4.3775,3800.0],["1986-10-17",4.3775,4.4111,4.3606,4.4111,3300.0],["1986-10-20",4.4111,4.4448,4.3943,4.4111,1300.0],["1986-10-21",4.4111,4.4448,4.4111,4.4448,3100.0],["1986-10-22",4.4785,4.5121,4.4785,4.5121,1100.0],["1986-10-23",4.5458,4.6468,4.5458,4.6468,3100.0],["1986-10-24",4.6468,4.6468,4.5627,4.6132,22700.0],["1986-10-27",4.5795,4.5795,4.5458,4.5627,5700.0],["1986-10-28",4.5627,4.5795,4.4785,4.4785,2700.0],["1986-10-29",4.4785,4.5121,4.4785,4.5121,7600.0],["1986-10-30",4.4785,4.4785,4.4785,4.4785,400.0],["1986-10-31",4.4785,4.4953,4.4616,4.4953,1800.0],["1986-11-03",4.4953,4.5458,4.4953,4.4953,3700.0],["1986-11-04",4.4953,4.5458,4.4953,4.5121,10000.0],["1986-11-05",4.529,4.5627,4.529,4.5627,2100.0],["1986-11-06",4.529,4.529,4.529,4.529,500.0],["1986-11-07",4.529,4.5458,4.5121,4.5458,2100.0],["1986-11-10",4.5458,4.5458,4.5121,4.5458,1200.0],["1986-11-11",4.5458,4.5458,4.5121,4.5458,7600.0],["1986-11-12",4.5458,4.5627,4.5121,4.5627,3600.0],["1986-11-13",4.5627,4.5795,4.5627,4.5627,1300.0],["1986-11-14",4.5627,4.6132,4.5627,4.5795,4500.0],["1986-11-17",4.5795,4.6637,4.5795,4.6637,4600.0],["1986-11-18",4.7142,4.7815,4.7142,4.7142,7800.0],["1986-11-19",4.7142,4.731,4.7142,4.7142,22300.0],["1986-11-20",4.7142,4.7479,4.7142,4.7479,5400.0],["1986-11-21",4.7479,4.7647,4.731,4.7647,800.0],["1986-11-24",4.7647,4.832,4.7479,4.832,13500.0],["1986-11-25",4.832,4.8489,4.7984,4.8489,4400.0],["1986-11-26",4.8489,4.8825,4.8489,4.8825,3100.0],["1986-11-28",4.8994,4.9499,4.8994,4.9499,5100.0],["1986-12-01",4.9886,4.9886,4.9377,4.9377,40000.0],["1986-12-02",4.9546,5.0225,4.9546,5.0225,9300.0],["1986-12-03",5.0225,5.0395,5.0055,5.0225,3300.0],["1986-12-04",5.0225,5.0225,5.0055,5.0055,4700.0],["1986-12-05",5.0055,5.0055,4.9546,4.9546,6100.0],["1986-12-08",4.9546,4.9546,4.9377,4.9546,4400.0],["1986-12-09",4.9546,4.9886,4.9546,4.9546,4900.0],["1986-12-10",4.9546,4.9886,4.9546,4.9546,1600.0],["1986-12-11",4.9546,4.9546,4.9377,4.9377,2200.0],["1986-12-12",4.9377,4.9716,4.9377,4.9546,2400.0],["1986-12-15",4.9546,4.9886,4.9546,4.9886,6700.0],["1986-12-16",4.9886,5.0055,4.9207,4.9546,9000.0],["1986-12-17",4.9546,4.9886,4.9546,4.9546,57600.0],["1986-12-18",4.9207,4.9207,4.8868,4.8868,1400.0],["1986-12-19",4.8868,4.9207,4.8868,4.9207,7200.0],["1986-12-22",4.9207,4.9207,4.8019,4.8189,14100.0],["1986-12-23",4.8189,4.8189,4.751,4.751,4100.0],["1986-12-24",4.751,4.8019,4.751,4.785,4300.0],["1986-12-26",4.8019,4.8189,4.8019,4.8019,18400.0],["1986-12-29",4.8019,4.8019,4.768,4.768,1600.0],["1986-12-30",4.768,4.785,4.751,4.785,9600.0],["1986-12-31",4.785,4.8019,4.768,4.768,2700.0],["1987-01-02",4.8019,4.8189,4.8019,4.8189,1200.0],["1987-01-05",4.8189,4.8528,4.8189,4.8528,36400.0],["1987-01-06",4.8528,4.8528,4.768,4.785,36400.0],["1987-01-07",4.785,4.8189,4.785,4.8189,5800.0],["1987-01-08",4.8019,4.8019,4.751,4.785,9600.0],["1987-01-09",4.751,4.751,4.7171,4.751,10200.0],["1987-01-12",4.751,4.751,4.6832,4.6832,8300.0],["1987-01-13",4.6832,4.6832,4.6153,4.6153,5100.0],["1987-01-14",4.6153,4.6492,4.5983,4.6492,9400.0],["1987-01-15",4.6662,4.7171,4.6662,4.6832,3900.0],["1987-01-16",4.6832,4.7001,4.6662,4.6662,42200.0],["1987-01-19",4.7001,4.768,4.7001,4.768,3700.0],["1987-01-20",4.8019,4.8528,4.8019,4.8528,9400.0],["1987-01-21",4.8528,4.8528,4.8189,4.8528,4800.0],["1987-01-22",4.8528,4.9207,4.8359,4.9207,31900.0],["1987-01-23",4.9207,4.9546,4.9207,4.9546,21900.0],["1987-01-26",4.9546,4.9716,4.9546,4.9716,4600.0],["1987-01-27",4.9546,4.9546,4.9037,4.9377,12600.0],["1987-01-28",4.9377,4.9546,4.9207,4.9207,4200.0],["1987-01-29",4.8868,4.8868,4.8698,4.8698,6400.0],["1987-01-30",4.8698,4.8868,4.8528,4.8698,5600.0],["1987-02-02",4.8868,4.9546,4.8868,4.9546,10500.0],["1987-02-03",4.9546,4.9716,4.9377,4.9546,5400.0],["1987-02-04",4.9546,4.9716,4.9377,4.9377,11300.0],["1987-02-05",4.9377,5.0055,4.9377,5.0055,15000.0],["1987-02-06",5.0055,5.0055,4.9716,5.0055,3200.0],["1987-02-09",5.0055,5.0225,4.9546,4.9546,3800.0],["1987-02-10",4.9546,5.0225,4.9207,5.0225,4200.0],["1987-02-11",5.0225,5.0225,5.0055,5.0055,3100.0],["1987-02-12",5.0055,5.0565,4.9886,5.0565,5500.0],["1987-02-13",5.0565,5.1922,5.0565,5.1922,7700.0],["1987-02-17",5.2261,5.3788,5.2261,5.3788,6700.0],["1987-02-18",5.3788,5.4807,5.3788,5.3958,14300.0],["1987-02-19",5.3958,5.3958,5.3788,5.3958,2400.0],["1987-02-20",5.3449,5.3449,5.311,5.311,6900.0],["1987-02-23",5.1922,5.1922,4.9716,5.0055,17700.0],["1987-02-24",4.9886,4.9886,4.768,4.8698,20800.0],["1987-02-25",4.8698,4.9037,4.5983,4.6153,33400.0],["1987-02-26",4.6323,4.785,4.6323,4.785,17600.0],["1987-02-27",4.8189,4.8698,4.8189,4.8698,12200.0],["1987-03-02",4.8917,4.8917,4.7891,4.7891,14800.0],["1987-03-03",4.7891,4.8917,4.7891,4.8575,18700.0],["1987-03-04",4.8575,4.9088,4.8575,4.9088,5600.0],["1987-03-05",4.9088,4.9088,4.8233,4.8233,10900.0],["1987-03-06",4.7891,4.7891,4.7549,4.772,8400.0],["1987-03-09",4.7549,4.7549,4.7036,4.7036,7500.0],["1987-03-10",4.7036,4.7036,4.618,4.618,19600.0],["1987-03-11",4.618,4.6351,4.5154,4.5667,20600.0],["1987-03-12",4.5667,4.5838,4.5325,4.5838,10000.0],["1987-03-13",4.5838,4.6351,4.5325,4.5325,8500.0],["1987-03-16",4.5325,4.5325,4.5154,4.5325,9200.0],["1987-03-17",4.5325,4.5667,4.5154,4.5667,47700.0],["1987-03-18",4.5838,4.6009,4.5838,4.5838,1600.0],["1987-03-19",4.618,4.6693,4.618,4.6522,8900.0],["1987-03-20",4.6522,4.7378,4.6009,4.7378,34000.0],["1987-03-23",4.8062,4.9772,4.8062,4.9601,31200.0],["1987-03-24",4.9601,4.9772,4.8917,4.9088,21600.0],["1987-03-25",4.9088,4.943,4.8746,4.8746,3800.0],["1987-03-26",4.8746,4.9088,4.8746,4.8746,1400.0],["1987-03-27",4.8917,4.9259,4.8917,4.8917,4700.0],["1987-03-30",4.8746,4.8746,4.8233,4.8233,12100.0],["1987-03-31",4.8233,4.8404,4.7891,4.8233,3300.0],["1987-04-01",4.8233,4.8233,4.7549,4.7549,3900.0],["1987-04-02",4.7549,4.7549,4.7207,4.7378,3100.0],["1987-04-03",4.7378,4.7378,4.7036,4.7036,9200.0],["1987-04-06",4.7036,4.7207,4.6693,4.7207,3200.0],["1987-04-07",4.7207,4.7207,4.6522,4.6522,29200.0],["1987-04-08",4.6522,4.6522,4.618,4.6522,700.0],["1987-04-09",4.6522,4.6522,4.6351,4.6351,1100.0],["1987-04-10",4.6351,4.6693,4.618,4.6522,5800.0],["1987-04-13",4.618,4.618,4.5667,4.6009,2700.0],["1987-04-14",4.5667,4.5667,4.5325,4.5325,4800.0],["1987-04-15",4.4812,4.4812,4.4299,4.4299,13400.0],["1987-04-16",4.4299,4.5325,4.4299,4.5154,20600.0],["1987-04-20",4.4812,4.4812,4.4128,4.4299,3100.0],["1987-04-21",4.4299,4.4812,4.4299,4.4641,13000.0],["1987-04-22",4.4641,4.4812,4.4299,4.4299,10400.0],["1987-04-23",4.4299,4.447,4.4299,4.4299,2400.0],["1987-04-24",4.4299,4.4812,4.4299,4.4299,5200.0],["1987-04-27",4.4299,4.447,4.3957,4.4299,42400.0],["1987-04-28",4.4299,4.4299,4.3786,4.3786,2200.0],["1987-04-29",4.3786,4.3957,4.3615,4.3786,1700.0],["1987-04-30",4.3786,4.4128,4.3786,4.4128,2900.0],["1987-05-01",4.3786,4.3786,4.3615,4.3615,3100.0],["1987-05-04",4.3615,4.3615,4.3615,4.3615,3500.0],["1987-05-05",4.3786,4.4299,4.3786,4.4299,11500.0],["1987-05-06",4.4299,4.4299,4.3957,4.4299,23800.0],["1987-05-07",4.4128,4.4128,4.3957,4.3957,600.0],["1987-05-08",4.3957,4.4128,4.3957,4.4128,900.0],["1987-05-11",4.4128,4.4641,4.4128,4.447,9100.0],["1987-05-12",4.447,4.4812,4.447,4.4812,400.0],["1987-05-13",4.4812,4.5154,4.4299,4.447,3200.0],["1987-05-14",4.447,4.4641,4.4128,4.4128,5600.0],["1987-05-15",4.3957,4.3957,4.3615,4.3615,2700.0],["1987-05-18",4.3444,4.3444,4.3102,4.3273,2700.0],["1987-05-19",4.3102,4.3102,4.2589,4.276,2500.0],["1987-05-20",4.2931,4.3102,4.2931,4.2931,300.0],["1987-05-21",4.3102,4.3444,4.3102,4.3444,3200.0],["1987-05-22",4.3786,4.4812,4.3786,4.4812,3100.0],["1987-05-26",4.4983,4.5667,4.4983,4.5496,4100.0],["1987-05-27",4.5496,4.5496,4.5154,4.5496,900.0],["1987-05-28",4.5496,4.5838,4.5496,4.5496,1400.0],["1987-05-29",4.6009,4.6522,4.6009,4.618,9500.0],["1987-06-01",4.6595,4.6767,4.6422,4.6767,1300.0],["1987-06-02",4.6767,4.7112,4.6767,4.6767,29400.0],["1987-06-03",4.6767,4.694,4.6249,4.6249,2000.0],["1987-06-04",4.6249,4.6595,4.6077,4.6077,1900.0],["1987-06-05",4.5904,4.5904,4.5559,4.5904,2100.0],["1987-06-08",4.5904,4.6077,4.5732,4.5904,1000.0],["1987-06-09",4.5904,4.6249,4.5904,4.5904,6900.0],["1987-06-10",4.5904,4.6249,4.5387,4.5387,17700.0],["1987-06-11",4.5387,4.5559,4.5214,4.5387,3500.0],["1987-06-12",4.5387,4.5559,4.5387,4.5559,2400.0],["1987-06-15",4.5559,4.5559,4.5559,4.5559,2500.0],["1987-06-16",4.5559,4.5732,4.5387,4.5559,51800.0],["1987-06-17",4.5559,4.5732,4.5387,4.5387,3700.0],["1987-06-18",4.5559,4.5559,4.5559,4.5559,100.0],["1987-06-19",4.5559,4.5559,4.5214,4.5214,5400.0],["1987-06-22",4.5214,4.5387,4.4869,4.4869,2900.0],["1987-06-23",4.4869,4.4869,4.4869,4.4869,100.0],["1987-06-24",4.4869,4.5041,4.4696,4.4869,1400.0],["1987-06-25",4.4869,4.4869,4.4696,4.4696,7600.0],["1987-06-26",4.4696,4.4696,4.4179,4.4351,4000.0],["1987-06-29",4.4351,4.4524,4.4351,4.4524,1800.0],["1987-06-30",4.4524,4.5214,4.4524,4.5214,11300.0],["1987-07-01",4.5559,4.5904,4.5559,4.5559,6100.0],["1987-07-02",4.5559,4.6077,4.4351,4.4696,62300.0],["1987-07-06",4.4869,4.5214,4.4869,4.4869,5700.0],["1987-07-07",4.4869,4.5214,4.4524,4.5214,6500.0],["1987-07-08",4.5214,4.5559,4.4869,4.5559,17800.0],["1987-07-09",4.5559,4.5559,4.4869,4.5214,4800.0],["1987-07-10",4.5214,4.5387,4.5041,4.5387,1400.0],["1987-07-13",4.5387,4.5559,4.5214,4.5214,3800.0],["1987-07-14",4.5214,4.5214,4.4869,4.5214,3300.0],["1987-07-15",4.5214,4.5559,4.5214,4.5559,13800.0],["1987-07-16",4.5559,4.5559,4.5214,4.5214,9400.0],["1987-07-17",4.5041,4.5041,4.4696,4.4696,4500.0],["1987-07-20",4.4696,4.5041,4.4696,4.5041,700.0],["1987-07-21",4.5041,4.5214,4.4696,4.5214,4100.0],["1987-07-22",4.5214,4.5559,4.5214,4.5214,15000.0],["1987-07-23",4.5214,4.5214,4.4869,4.4869,3700.0],["1987-07-24",4.4869,4.5214,4.4696,4.5214,8000.0],["1987-07-27",4.5214,4.5387,4.5214,4.5387,1400.0],["1987-07-28",4.5387,4.5387,4.5214,4.5214,800.0],["1987-07-29",4.5214,4.5904,4.5214,4.5732,6000.0],["1987-07-30",4.5732,4.5732,4.5387,4.5387,1400.0],["1987-07-31",4.5387,4.5559,4.5214,4.5559,800.0],["1987-08-03",4.5559,4.5559,4.5387,4.5559,1300.0],["1987-08-04",4.5214,4.5214,4.5214,4.5214,14500.0],["1987-08-05",4.5214,4.5387,4.4869,4.4869,19000.0],["1987-08-06",4.4869,4.5387,4.4869,4.4869,10800.0],["1987-08-07",4.5214,4.5387,4.5214,4.5387,7700.0],["1987-08-10",4.5387,4.5732,4.5387,4.5732,3300.0],["1987-08-11",4.5732,4.5904,4.4696,4.4869,9800.0],["1987-08-12",4.4869,4.5214,4.4524,4.4524,16500.0],["1987-08-13",4.4696,4.5041,4.4696,4.5041,7200.0],["1987-08-14",4.5041,4.5732,4.4869,4.5387,33800.0],["1987-08-17",4.5387,4.5732,4.5214,4.5387,118800.0],["1987-08-18",4.5387,4.5387,4.4524,4.4696,137300.0],["1987-08-19",4.4696,4.9528,4.4696,4.7975,205200.0],["1987-08-20",4.8665,4.9528,4.8665,4.9011,37100.0],["1987-08-21",4.9011,4.9011,4.7457,4.7457,15000.0],["1987-08-24",4.763,4.9011,4.763,4.8838,13800.0],["1987-08-25",4.8838,4.9011,4.8665,4.8838,11500.0],["1987-08-26",4.8838,4.9011,4.8493,4.8493,3500.0],["1987-08-27",4.8493,4.9011,4.832,4.832,4000.0],["1987-08-28",4.7975,4.7975,4.763,4.763,3600.0],["1987-08-31",4.763,4.763,4.6767,4.694,19900.0],["1987-09-01",4.694,4.694,4.6422,4.694,21500.0],["1987-09-02",4.694,4.7457,4.6767,4.7457,2700.0],["1987-09-03",4.7457,4.763,4.694,4.694,15800.0],["1987-09-04",4.694,4.7285,4.694,4.7285,4700.0],["1987-09-08",4.6767,4.6767,4.6249,4.6595,11400.0],["1987-09-09",4.6595,4.6595,4.5387,4.5559,16400.0],["1987-09-10",4.5904,4.6422,4.5904,4.6422,13200.0],["1987-09-11",4.6422,4.6767,4.5904,4.6077,11200.0],["1987-09-14",4.6077,4.7112,4.6077,4.7112,3700.0],["1987-09-15",4.7285,4.763,4.7285,4.7285,8300.0],["1987-09-16",4.7285,4.8148,4.7112,4.7803,27800.0],["1987-09-17",4.7803,4.8148,4.763,4.763,8200.0],["1987-09-18",4.763,4.763,4.6249,4.6422,9200.0],["1987-09-21",4.6595,4.763,4.6595,4.7285,6700.0],["1987-09-22",4.7112,4.7112,4.694,4.7112,600.0],["1987-09-23",4.7457,4.8148,4.7457,4.763,3600.0],["1987-09-24",4.763,4.763,4.7112,4.7285,1600.0],["1987-09-25",4.7457,4.7457,4.7457,4.7457,1700.0],["1987-09-28",4.7457,4.763,4.7457,4.763,2000.0],["1987-09-29",4.763,4.763,4.6595,4.6767,4300.0],["1987-09-30",4.6595,4.6595,4.6249,4.6249,2300.0],["1987-10-01",4.5904,4.5904,4.5732,4.5732,10700.0],["1987-10-02",4.5732,4.5904,4.4179,4.4179,10400.0],["1987-10-05",4.4179,4.4696,4.3833,4.4696,23600.0],["1987-10-06",4.4696,4.4696,4.4179,4.4179,28200.0],["1987-10-07",4.4179,4.4524,4.4006,4.4351,2000.0],["1987-10-08",4.4351,4.4696,4.4179,4.4179,24400.0],["1987-10-09",4.4351,4.4869,4.4351,4.4351,5200.0],["1987-10-12",4.4351,4.4696,4.4351,4.4351,3400.0],["1987-10-13",4.4524,4.5214,4.4524,4.5041,3200.0],["1987-10-14",4.5041,4.5559,4.4696,4.4696,3600.0],["1987-10-15",4.4524,4.4524,4.4179,4.4179,6900.0],["1987-10-16",4.3833,4.3833,4.2453,4.2453,14800.0],["1987-10-19",4.2108,4.2108,3.8656,3.9519,25500.0],["1987-10-20",3.9346,3.9346,3.624,3.6585,17900.0],["1987-10-21",3.6758,3.7793,3.6758,3.7793,10900.0],["1987-10-22",3.7793,3.8484,3.6585,3.7966,25300.0],["1987-10-23",3.7966,3.9001,3.7621,3.8311,8700.0],["1987-10-26",3.8311,3.8311,3.693,3.7621,8600.0],["1987-10-27",3.7276,3.7276,3.693,3.693,7400.0],["1987-10-28",3.693,3.7276,3.6585,3.6585,10500.0],["1987-10-29",3.6585,3.7103,3.6585,3.6585,7800.0],["1987-10-30",3.6585,3.693,3.624,3.693,5500.0],["1987-11-02",3.7276,3.7621,3.7276,3.7621,6700.0],["1987-11-03",3.7621,3.7966,3.7448,3.7966,1800.0],["1987-11-04",3.7966,3.7966,3.7621,3.7621,2200.0],["1987-11-05",3.7966,3.8484,3.7966,3.8311,3800.0],["1987-11-06",3.8311,3.8656,3.8138,3.8138,900.0],["1987-11-09",3.8138,3.8138,3.7621,3.7621,2600.0],["1987-11-10",3.7621,3.7621,3.7448,3.7621,4500.0],["1987-11-11",3.7621,3.7966,3.7448,3.7448,3500.0],["1987-11-12",3.7448,3.7621,3.693,3.693,2300.0],["1987-11-13",3.6758,3.6758,3.624,3.6585,3800.0],["1987-11-16",3.693,3.7621,3.693,3.693,5000.0],["1987-11-17",3.693,3.7103,3.6758,3.7103,600.0],["1987-11-18",3.7103,3.7103,3.693,3.7103,2600.0],["1987-11-19",3.7103,3.7276,3.6758,3.7276,2700.0],["1987-11-20",3.7276,3.7276,3.6758,3.693,3000.0],["1987-11-23",3.693,3.693,3.693,3.693,1000.0],["1987-11-24",3.693,3.7621,3.6758,3.7103,5400.0],["1987-11-25",3.7103,3.7621,3.7103,3.7448,2500.0],["1987-11-27",3.7448,3.7966,3.7276,3.7966,1000.0],["1987-11-30",3.7687,3.7687,3.6989,3.7163,5400.0],["1987-12-01",3.7163,3.7163,3.664,3.7163,11700.0],["1987-12-02",3.6989,3.6989,3.6989,3.6989,2700.0],["1987-12-03",3.7163,3.8385,3.7163,3.821,8400.0],["1987-12-04",3.821,3.8385,3.7861,3.7861,3200.0],["1987-12-07",3.7861,3.821,3.6814,3.7338,6700.0],["1987-12-08",3.7512,3.7687,3.7512,3.7512,4100.0],["1987-12-09",3.7512,3.7687,3.6989,3.7512,9200.0],["1987-12-10",3.7512,3.7512,3.7338,3.7512,4400.0],["1987-12-11",3.7512,3.7687,3.6814,3.6814,13700.0],["1987-12-14",3.6814,3.8036,3.6465,3.8036,26100.0],["1987-12-15",3.8036,3.8385,3.7861,3.8385,4200.0],["1987-12-16",3.8385,3.8734,3.8385,3.8734,2300.0],["1987-12-17",3.8734,3.8734,3.821,3.821,4700.0],["1987-12-18",3.821,3.8559,3.7687,3.8559,19800.0],["1987-12-21",3.8385,3.8385,3.7861,3.8385,5500.0],["1987-12-22",3.821,3.821,3.7687,3.7687,4600.0],["1987-12-23",3.7687,3.8036,3.7512,3.7861,8000.0],["1987-12-24",3.7687,3.7687,3.7163,3.7687,2000.0],["1987-12-28",3.7687,3.7861,3.7338,3.7512,12400.0],["1987-12-29",3.7163,3.7163,3.664,3.664,7900.0],["1987-12-30",3.664,3.7163,3.6465,3.6465,15700.0],["1987-12-31",3.6465,3.7163,3.6465,3.664,5400.0],["1988-01-04",3.6989,3.7338,3.664,3.6989,2700.0],["1988-01-05",3.7687,3.8036,3.7338,3.7338,5200.0],["1988-01-06",3.7687,3.7861,3.7338,3.7512,3500.0],["1988-01-07",3.7163,3.7687,3.7163,3.7163,2300.0],["1988-01-08",3.7163,3.7861,3.7163,3.7512,4400.0],["1988-01-11",3.7163,3.7163,3.6989,3.7163,1500.0],["1988-01-12",3.6989,3.7338,3.6989,3.6989,600.0],["1988-01-13",3.7163,3.7338,3.6989,3.7163,35900.0],["1988-01-14",3.6814,3.7163,3.6814,3.6814,2400.0],["1988-01-15",3.6814,3.7338,3.6814,3.7338,5800.0],["1988-01-18",3.7338,3.7338,3.7338,3.7338,0.0],["1988-01-19",3.6989,3.6989,3.6814,3.6989,1700.0],["1988-01-20",3.6989,3.6989,3.6989,3.6989,400.0],["1988-01-21",3.6989,3.6989,3.6989,3.6989,800.0],["1988-01-22",3.7338,3.7512,3.6989,3.6989,2100.0],["1988-01-25",3.6989,3.7338,3.6989,3.7338,800.0],["1988-01-26",3.7512,3.7512,3.7338,3.7338,6000.0],["1988-01-27",3.7687,3.8385,3.7687,3.821,14100.0],["1988-01-28",3.821,3.8734,3.821,3.8385,12600.0],["1988-01-29",3.8385,3.8559,3.8036,3.8559,9900.0],["1988-02-01",3.8559,3.8559,3.8559,3.8559,4800.0],["1988-02-02",3.8385,3.8559,3.8385,3.8559,2400.0],["1988-02-03",3.8559,3.8734,3.8385,3.8559,6500.0],["1988-02-04",3.8385,3.8734,3.8385,3.8734,11800.0],["1988-02-05",3.8559,3.8908,3.8559,3.8908,5800.0],["1988-02-08",3.9083,3.9432,3.8908,3.9432,6700.0],["1988-02-09",3.9083,3.9432,3.9083,3.9432,22000.0],["1988-02-10",3.9257,4.0478,3.9257,4.0478,3000.0],["1988-02-11",4.0478,4.0827,4.0129,4.0827,3300.0],["1988-02-12",4.0827,4.1176,4.0827,4.0827,3600.0],["1988-02-16",4.0478,4.0478,4.0304,4.0478,1300.0],["1988-02-17",4.0827,4.1176,4.0653,4.0827,3400.0],["1988-02-18",4.0478,4.0478,4.0304,4.0304,2700.0],["1988-02-19",4.0653,4.0827,3.978,4.0827,12200.0],["1988-02-22",4.1002,4.1002,4.0653,4.1002,2800.0],["1988-02-23",4.1002,4.1002,4.0827,4.1002,1400.0],["1988-02-24",4.0653,4.0827,4.0478,4.0653,12300.0],["1988-02-25",4.0653,4.1176,4.0653,4.1176,6200.0],["1988-02-26",4.1176,4.1176,4.0827,4.1176,6800.0],["1988-02-29",4.1071,4.1599,4.1071,4.1599,7600.0],["1988-03-01",4.1423,4.1776,4.1423,4.1423,8300.0],["1988-03-02",4.1776,4.3009,4.1776,4.2657,9600.0],["1988-03-03",4.3009,4.3009,4.2657,4.3009,7000.0],["1988-03-04",4.2833,4.2833,4.2657,4.2657,5300.0],["1988-03-07",4.2833,4.3009,4.2657,4.2833,2600.0],["1988-03-08",4.3009,4.3009,4.2657,4.3009,6700.0],["1988-03-09",4.3715,4.4772,4.3715,4.4067,31600.0],["1988-03-10",4.4243,4.4772,4.3891,4.3891,25600.0],["1988-03-11",4.3715,4.4243,4.3362,4.4243,5100.0],["1988-03-14",4.4067,4.4596,4.4067,4.4243,900.0],["1988-03-15",4.442,4.442,4.3891,4.3891,1400.0],["1988-03-16",4.3715,4.4067,4.3362,4.4067,3200.0],["1988-03-17",4.3715,4.3715,4.3009,4.3009,3600.0],["1988-03-18",4.2481,4.2833,4.2304,4.2304,11300.0],["1988-03-21",4.1952,4.1952,4.1952,4.1952,4600.0],["1988-03-22",4.1952,4.2304,4.1952,4.2304,9900.0],["1988-03-23",4.2304,4.2657,4.2304,4.2657,8600.0],["1988-03-24",4.2657,4.2833,4.1952,4.1952,17400.0],["1988-03-25",4.2128,4.2128,4.1247,4.1599,6600.0],["1988-03-28",4.1776,4.1952,4.1423,4.1599,5700.0],["1988-03-29",4.1776,4.1952,4.0894,4.1071,15700.0],["1988-03-30",4.1247,4.1247,4.0365,4.0365,11000.0],["1988-03-31",4.0542,4.0542,3.9837,4.0542,7500.0],["1988-04-04",4.0542,4.0718,4.0189,4.0189,4200.0],["1988-04-05",4.0542,4.0718,4.0542,4.0718,1400.0],["1988-04-06",4.0718,4.0718,4.0189,4.0542,9000.0],["1988-04-07",4.0718,4.1599,4.0718,4.1247,7300.0],["1988-04-08",4.1247,4.1599,4.1247,4.1247,1100.0],["1988-04-11",4.1599,4.1599,4.1247,4.1599,2100.0],["1988-04-12",4.1599,4.1952,4.1247,4.1599,3300.0],["1988-04-13",4.1952,4.1952,4.1423,4.1423,2500.0],["1988-04-14",4.1952,4.1952,4.0365,4.0365,10100.0],["1988-04-15",4.0542,4.0542,4.0189,4.0189,9000.0],["1988-04-18",4.0189,4.0542,4.0189,4.0542,500.0],["1988-04-19",4.0542,4.0542,4.0365,4.0365,5400.0],["1988-04-20",4.0365,4.0718,4.0365,4.0718,1000.0],["1988-04-21",4.0718,4.0894,4.0542,4.0894,4300.0],["1988-04-22",4.0894,4.0894,4.0894,4.0894,0.0],["1988-04-25",4.0542,4.0894,4.0542,4.0894,12000.0],["1988-04-26",4.0542,4.1247,4.0542,4.1247,6500.0],["1988-04-27",4.0894,4.0894,4.0894,4.0894,1800.0],["1988-04-28",4.0894,4.1952,4.0894,4.1599,14600.0],["1988-04-29",4.1247,4.1952,4.1247,4.1952,37100.0],["1988-05-02",4.1776,4.2304,4.1599,4.2304,3600.0],["1988-05-03",4.2304,4.2304,4.2304,4.2304,0.0],["1988-05-04",4.2304,4.3715,4.2304,4.3715,5800.0],["1988-05-05",4.3715,4.4596,4.3715,4.442,12400.0],["1988-05-06",4.4067,4.4067,4.4067,4.4067,1800.0],["1988-05-09",4.3715,4.3715,4.3009,4.3009,17100.0],["1988-05-10",4.2833,4.2833,4.2833,4.2833,700.0],["1988-05-11",4.2833,4.3009,4.2833,4.3009,1200.0],["1988-05-12",4.2481,4.2481,4.1776,4.1952,11400.0],["1988-05-13",4.1952,4.2304,4.1952,4.2304,800.0],["1988-05-16",4.2304,4.2833,4.2304,4.2833,1500.0],["1988-05-17",4.2833,4.2833,4.2481,4.2481,1500.0],["1988-05-18",4.2304,4.2304,4.1599,4.1599,4500.0],["1988-05-19",4.2304,4.2304,4.1247,4.1247,16800.0],["1988-05-20",4.1071,4.1071,4.0718,4.0718,6200.0],["1988-05-23",4.0542,4.0894,4.0542,4.0894,3700.0],["1988-05-24",4.1071,4.1071,4.0894,4.0894,6300.0],["1988-05-25",4.0894,4.0894,4.0189,4.0542,20500.0],["1988-05-26",4.0542,4.0542,4.0542,4.0542,0.0],["1988-05-27",4.0013,4.0013,3.9837,3.9837,500.0],["1988-05-31",4.0189,4.1071,4.0189,4.1071,9200.0],["1988-06-01",4.1247,4.2304,4.1247,4.1952,7800.0],["1988-06-02",4.1952,4.2833,4.1952,4.2833,9400.0],["1988-06-03",4.3009,4.3009,4.2481,4.2833,1500.0],["1988-06-06",4.2481,4.2833,4.2304,4.2833,4500.0],["1988-06-07",4.2657,4.2657,4.2481,4.2481,2300.0],["1988-06-08",4.2304,4.2481,4.2304,4.2304,4100.0],["1988-06-09",4.2481,4.2481,4.1776,4.1776,6100.0],["1988-06-10",4.1776,4.1776,4.1776,4.1776,1000.0],["1988-06-13",4.1776,4.1952,4.1776,4.1776,1700.0],["1988-06-14",4.1776,4.1776,4.1776,4.1776,1700.0],["1988-06-15",4.1776,4.1776,4.1247,4.1599,31700.0],["1988-06-16",4.1071,4.1071,4.0894,4.0894,3500.0],["1988-06-17",4.0894,4.0894,4.0189,4.0189,7200.0],["1988-06-20",4.0189,4.0542,4.0189,4.0365,500.0],["1988-06-21",4.0365,4.0365,4.0365,4.0365,0.0],["1988-06-22",4.0718,4.0894,4.0718,4.0894,6600.0],["1988-06-23",4.1071,4.1071,4.0894,4.0894,9300.0],["1988-06-24",4.0894,4.0894,4.0894,4.0894,3900.0],["1988-06-27",4.0894,4.0894,4.0189,4.0189,15100.0],["1988-06-28",4.0189,4.0894,4.0189,4.0894,10700.0],["1988-06-29",4.1247,4.1423,4.1247,4.1423,3600.0],["1988-06-30",4.1247,4.1247,4.1071,4.1247,26400.0],["1988-07-01",4.1423,4.1952,4.1423,4.1952,700.0],["1988-07-05",4.1423,4.1599,4.1423,4.1423,5300.0],["1988-07-06",4.1423,4.1423,4.1423,4.1423,1100.0],["1988-07-07",4.1423,4.1952,4.1423,4.1776,1900.0],["1988-07-08",4.1776,4.2304,4.1599,4.1952,4200.0],["1988-07-11",4.1952,4.1952,4.1599,4.1952,4300.0],["1988-07-12",4.1952,4.1952,4.0542,4.0542,4200.0],["1988-07-13",4.0189,4.0189,3.9837,4.0013,8600.0],["1988-07-14",4.0013,4.0013,3.8779,3.9484,92100.0],["1988-07-15",3.9484,3.9837,3.9308,3.9837,19800.0],["1988-07-18",4.0189,4.0189,4.0189,4.0189,2300.0],["1988-07-19",4.0189,4.0189,3.9837,4.0013,11900.0],["1988-07-20",4.0189,4.0365,3.9837,4.0365,20200.0],["1988-07-21",4.0542,4.0542,4.0365,4.0365,2900.0],["1988-07-22",4.0542,4.0542,3.9837,4.0365,3200.0],["1988-07-25",4.0542,4.1423,4.0365,4.1423,7600.0],["1988-07-26",4.1247,4.1423,4.1247,4.1423,1400.0],["1988-07-27",4.1247,4.1247,4.0365,4.0718,6100.0],["1988-07-28",4.0365,4.0894,4.0365,4.0894,7400.0],["1988-07-29",4.1247,4.1599,4.1247,4.1247,3400.0],["1988-08-01",4.1423,4.1423,4.0542,4.0894,3900.0],["1988-08-02",4.1071,4.1071,4.0894,4.1071,1300.0],["1988-08-03",4.1071,4.1071,4.0542,4.0542,1800.0],["1988-08-04",4.0718,4.0718,4.0542,4.0542,2900.0],["1988-08-05",4.0189,4.0542,4.0189,4.0189,2100.0],["1988-08-08",4.0189,4.0365,4.0189,4.0189,700.0],["1988-08-09",4.0189,4.0542,4.0189,4.0542,1000.0],["1988-08-10",4.0189,4.0365,4.0189,4.0189,1100.0],["1988-08-11",4.0365,4.0365,4.0013,4.0189,1300.0],["1988-08-12",3.9837,4.0013,3.9837,4.0013,1000.0],["1988-08-15",4.0013,4.0013,3.9484,3.9484,8900.0],["1988-08-16",3.9484,3.966,3.9132,3.9132,11800.0],["1988-08-17",3.9308,4.1599,3.9308,4.0542,34500.0],["1988-08-18",4.0542,4.1599,4.0365,4.0365,31800.0],["1988-08-19",4.0542,4.1423,4.0365,4.1071,20200.0],["1988-08-22",4.0894,4.0894,4.0718,4.0718,12400.0],["1988-08-23",4.0718,4.1247,4.0718,4.0894,20400.0],["1988-08-24",4.0894,4.1423,4.0894,4.1423,20100.0],["1988-08-25",4.1247,4.1247,4.0894,4.1247,45800.0],["1988-08-26",4.1247,4.2481,4.1247,4.2304,43300.0],["1988-08-29",4.2481,4.3362,4.2481,4.3186,10000.0],["1988-08-30",4.3538,4.4243,4.3538,4.4243,16100.0],["1988-08-31",4.4243,4.4243,4.3715,4.3891,18000.0],["1988-09-01",4.3891,4.442,4.3891,4.442,26100.0],["1988-09-02",4.4337,4.4871,4.3981,4.4693,23800.0],["1988-09-06",4.4693,4.4693,4.3803,4.4159,2600.0],["1988-09-07",4.4159,4.4337,4.3625,4.3981,10900.0],["1988-09-08",4.3981,4.3981,4.3803,4.3803,1200.0],["1988-09-09",4.3803,4.3981,4.3803,4.3803,3800.0],["1988-09-12",4.3803,4.3803,4.3625,4.3803,13100.0],["1988-09-13",4.3803,4.3803,4.3269,4.3447,4300.0],["1988-09-14",4.3447,4.3447,4.2556,4.2556,118500.0],["1988-09-15",4.2912,4.2912,4.2378,4.2378,8200.0],["1988-09-16",4.2378,4.3091,4.22,4.3091,5700.0],["1988-09-19",4.3447,4.3803,4.2912,4.3269,7200.0],["1988-09-20",4.2913,4.2913,4.2378,4.2734,2800.0],["1988-09-21",4.2378,4.2734,4.2378,4.2734,13500.0],["1988-09-22",4.2556,4.3269,4.2556,4.2913,4800.0],["1988-09-23",4.2734,4.2734,4.2378,4.2378,14300.0],["1988-09-26",4.2556,4.2556,4.1844,4.2378,4200.0],["1988-09-27",4.2378,4.2734,4.2378,4.2556,3000.0],["1988-09-28",4.2734,4.2913,4.2734,4.2913,4200.0],["1988-09-29",4.3269,4.3447,4.2734,4.3447,16000.0],["1988-09-30",4.3447,4.3625,4.3447,4.3625,1900.0],["1988-10-03",4.3625,4.3625,4.3625,4.3625,400.0],["1988-10-04",4.3447,4.3447,4.3447,4.3447,9600.0],["1988-10-05",4.3447,4.3625,4.3269,4.3447,3100.0],["1988-10-06",4.3447,4.3803,4.3447,4.3803,700.0],["1988-10-07",4.3625,4.3625,4.3447,4.3447,1800.0],["1988-10-10",4.3625,4.3625,4.2913,4.3447,24300.0],["1988-10-11",4.3269,4.3625,4.3269,4.3625,19100.0],["1988-10-12",4.3447,4.3803,4.3447,4.3803,9700.0],["1988-10-13",4.3447,4.4159,4.3447,4.4159,33000.0],["1988-10-14",4.4515,4.4693,4.4159,4.4337,14000.0],["1988-10-17",4.4693,4.4693,4.3803,4.3803,12600.0],["1988-10-18",4.4159,4.4159,4.2734,4.3091,18200.0],["1988-10-19",4.2913,4.3269,4.2734,4.2734,11400.0],["1988-10-20",4.2378,4.3091,4.2378,4.3091,9800.0],["1988-10-21",4.2913,4.3091,4.2734,4.2734,5000.0],["1988-10-24",4.3447,4.5583,4.3447,4.5405,27600.0],["1988-10-25",4.594,4.594,4.5049,4.5227,7900.0],["1988-10-26",4.5227,4.6296,4.4871,4.5583,29100.0],["1988-10-27",4.5583,4.5583,4.4337,4.4693,25900.0],["1988-10-28",4.4871,4.5049,4.4693,4.4871,2400.0],["1988-10-31",4.4693,4.5405,4.4693,4.5227,31300.0],["1988-11-01",4.5583,4.6118,4.4693,4.5049,22000.0],["1988-11-02",4.5049,4.5405,4.4515,4.4515,11600.0],["1988-11-03",4.4871,4.5049,4.4693,4.4693,11600.0],["1988-11-04",4.4871,4.5049,4.4871,4.5049,4000.0],["1988-11-07",4.4871,4.4871,4.4515,4.4515,19000.0],["1988-11-08",4.3981,4.4515,4.3981,4.4159,10400.0],["1988-11-09",4.3981,4.4515,4.3981,4.4159,3900.0],["1988-11-10",4.3981,4.4337,4.3981,4.3981,2800.0],["1988-11-11",4.4159,4.4337,4.3269,4.3269,17900.0],["1988-11-14",4.3447,4.3447,4.2912,4.3091,8800.0],["1988-11-15",4.3447,4.4871,4.3269,4.4871,11900.0],["1988-11-16",4.5049,4.5405,4.5049,4.5227,15100.0],["1988-11-17",4.5049,4.5583,4.5049,4.5405,5200.0],["1988-11-18",4.5583,4.5583,4.4871,4.5405,6600.0],["1988-11-21",4.5405,4.5405,4.4871,4.5227,6200.0],["1988-11-22",4.5049,4.5227,4.5049,4.5227,2000.0],["1988-11-23",4.5227,4.5405,4.5227,4.5405,30900.0],["1988-11-25",4.5227,4.5227,4.5227,4.5227,100.0],["1988-11-28",4.5405,4.5583,4.5227,4.5405,19000.0],["1988-11-29",4.5227,4.5405,4.5049,4.5049,5800.0],["1988-11-30",4.4871,4.5227,4.4159,4.5049,398800.0],["1988-12-01",4.5405,4.8076,4.5405,4.7542,95000.0],["1988-12-02",4.8076,5.1281,4.8076,4.8788,96000.0],["1988-12-05",4.9244,4.9244,4.8166,4.8346,47000.0],["1988-12-06",4.8525,4.8525,4.8166,4.8525,16200.0],["1988-12-07",4.8525,4.8525,4.7806,4.7986,40200.0],["1988-12-08",4.8166,4.8166,4.7447,4.7627,2900.0],["1988-12-09",4.7627,4.7986,4.7447,4.7806,23300.0],["1988-12-12",4.8166,4.8346,4.7986,4.7986,17100.0],["1988-12-13",4.7986,4.8705,4.7986,4.8346,17200.0],["1988-12-14",4.8525,4.8705,4.8346,4.8705,3100.0],["1988-12-15",4.8705,4.9604,4.8346,4.9424,17000.0],["1988-12-16",4.9604,4.9963,4.9244,4.9424,16300.0],["1988-12-19",4.9065,4.9424,4.8885,4.9065,8900.0],["1988-12-20",4.8705,4.8885,4.8705,4.8885,6500.0],["1988-12-21",4.8705,4.8705,4.8525,4.8525,2300.0],["1988-12-22",4.8525,4.8705,4.8166,4.8166,38300.0],["1988-12-23",4.7806,4.7986,4.7627,4.7986,1900.0],["1988-12-27",4.7986,4.7986,4.7627,4.7986,800.0],["1988-12-28",4.7627,4.7986,4.7627,4.7986,1100.0],["1988-12-29",4.7986,4.8166,4.7986,4.8166,13500.0],["1988-12-30",4.8166,4.8166,4.7447,4.7806,9400.0],["1989-01-03",4.7806,4.7806,4.7088,4.7447,6700.0],["1989-01-04",4.7806,4.8885,4.7806,4.8885,77200.0],["1989-01-05",4.8705,4.8885,4.8705,4.8885,27700.0],["1989-01-06",4.9244,4.9244,4.8705,4.8885,15500.0],["1989-01-09",4.8885,4.8885,4.8525,4.8705,19700.0],["1989-01-10",4.8885,4.9065,4.8346,4.8525,9500.0],["1989-01-11",4.8525,4.9065,4.8525,4.8885,62600.0],["1989-01-12",4.8885,4.8885,4.8525,4.8525,15900.0],["1989-01-13",4.8705,4.8705,4.7447,4.7447,166200.0],["1989-01-16",4.7447,4.7447,4.7088,4.7088,6100.0],["1989-01-17",4.7267,4.7447,4.7267,4.7447,10200.0],["1989-01-18",4.7267,4.7447,4.7267,4.7447,5000.0],["1989-01-19",4.7447,4.7627,4.7267,4.7447,7000.0],["1989-01-20",4.7447,4.7627,4.7267,4.7627,4400.0],["1989-01-23",4.7627,4.7627,4.7267,4.7267,3000.0],["1989-01-24",4.7447,4.7806,4.7447,4.7806,5800.0],["1989-01-25",4.7986,4.7986,4.7447,4.7986,8600.0],["1989-01-26",4.7627,4.7986,4.7447,4.7627,6500.0],["1989-01-27",4.7447,4.7806,4.7267,4.7447,10300.0],["1989-01-30",4.7806,4.7806,4.7447,4.7806,2400.0],["1989-01-31",4.7627,4.7806,4.7627,4.7627,4300.0],["1989-02-01",4.7627,4.7986,4.7447,4.7447,3000.0],["1989-02-02",4.7447,4.7447,4.7267,4.7267,1800.0],["1989-02-03",4.7267,4.7447,4.7088,4.7267,3700.0],["1989-02-06",4.7088,4.7267,4.7088,4.7267,4100.0],["1989-02-07",4.6908,4.7267,4.6908,4.7267,10700.0],["1989-02-08",4.7267,4.7627,4.7088,4.7627,12800.0],["1989-02-09",4.7627,4.7627,4.7088,4.7447,9000.0],["1989-02-10",4.7267,4.7447,4.6728,4.7088,8900.0],["1989-02-13",4.7088,4.7088,4.6908,4.6908,800.0],["1989-02-14",4.7088,4.7627,4.6908,4.7627,14200.0],["1989-02-15",4.7447,4.7806,4.7447,4.7627,9600.0],["1989-02-16",4.7627,4.8705,4.7627,4.8705,33900.0],["1989-02-17",4.8885,4.8885,4.8525,4.8705,21200.0],["1989-02-21",4.9424,5.212,4.9424,5.176,119200.0],["1989-02-22",5.1237,5.2172,5.1237,5.2172,11100.0],["1989-02-23",5.2172,5.4603,5.2172,5.4229,65200.0],["1989-02-24",5.5164,5.5351,5.479,5.5164,53400.0],["1989-02-27",5.5351,5.6099,5.4603,5.6099,94100.0],["1989-02-28",5.6847,5.7595,5.6473,5.7595,131700.0],["1989-03-01",5.8156,5.8156,5.5538,5.5538,79200.0],["1989-03-02",5.5912,5.5912,5.479,5.479,29300.0],["1989-03-03",5.4603,5.479,5.3294,5.3481,22800.0],["1989-03-06",5.3668,5.4416,5.3107,5.3107,41100.0],["1989-03-07",5.3481,5.3668,5.292,5.3294,38900.0],["1989-03-08",5.3294,5.4042,5.3294,5.4042,27600.0],["1989-03-09",5.4042,5.4416,5.4042,5.4229,10600.0],["1989-03-10",5.4603,5.5164,5.4603,5.4603,35400.0],["1989-03-13",5.479,5.4977,5.4416,5.4603,5600.0],["1989-03-14",5.4977,5.5164,5.479,5.5164,4700.0],["1989-03-15",5.5538,5.5725,5.4977,5.5164,19300.0],["1989-03-16",5.5164,5.5725,5.4977,5.5164,36900.0],["1989-03-17",5.5351,5.5351,5.3855,5.3855,19700.0],["1989-03-20",5.3481,5.3481,5.1237,5.1985,33300.0],["1989-03-21",5.2359,5.2733,5.2359,5.2733,18600.0],["1989-03-22",5.292,5.3294,5.1985,5.1985,15600.0],["1989-03-23",5.2359,5.2546,5.2172,5.2359,28500.0],["1989-03-27",5.2359,5.3107,5.2359,5.3107,24800.0],["1989-03-28",5.3294,5.4977,5.3294,5.4977,17400.0],["1989-03-29",5.479,5.5351,5.479,5.4977,31000.0],["1989-03-30",5.4977,5.5351,5.4977,5.5351,13400.0],["1989-03-31",5.5164,5.5351,5.4977,5.5164,16400.0],["1989-04-03",5.5351,5.5351,5.479,5.4977,11600.0],["1989-04-04",5.479,5.479,5.3668,5.4042,9700.0],["1989-04-05",5.4042,5.4603,5.4042,5.4603,16600.0],["1989-04-06",5.479,5.5164,5.479,5.5164,33100.0],["1989-04-07",5.5164,5.5351,5.4977,5.5164,31900.0],["1989-04-10",5.5351,5.5538,5.5164,5.5538,16100.0],["1989-04-11",5.5725,5.5912,5.5351,5.5912,4500.0],["1989-04-12",5.5912,5.6847,5.5725,5.6847,9600.0],["1989-04-13",5.6473,5.7221,5.6473,5.6847,47200.0],["1989-04-14",5.7034,5.7034,5.6099,5.666,19200.0],["1989-04-17",5.6473,5.6847,5.6286,5.6473,9700.0],["1989-04-18",5.6473,5.666,5.6099,5.6473,8600.0],["1989-04-19",5.666,5.666,5.5912,5.5912,16100.0],["1989-04-20",5.6099,5.6286,5.5725,5.6099,17200.0],["1989-04-21",5.5725,5.6099,5.5725,5.6099,31500.0],["1989-04-24",5.5725,5.5725,5.5351,5.5725,3800.0],["1989-04-25",5.5725,5.6286,5.5725,5.6286,9400.0],["1989-04-26",5.5912,5.6099,5.5725,5.6099,13100.0],["1989-04-27",5.6099,5.6099,5.5725,5.5912,19100.0],["1989-04-28",5.5912,5.6099,5.5912,5.5912,11400.0],["1989-05-01",5.6099,5.7034,5.6099,5.7034,65700.0],["1989-05-02",5.7034,5.7034,5.666,5.7034,12300.0],["1989-05-03",5.7034,5.7408,5.7034,5.7221,56700.0],["1989-05-04",5.7221,5.7595,5.7034,5.7595,28800.0],["1989-05-05",5.7221,5.9839,5.7221,5.9091,63500.0],["1989-05-08",5.9465,6.0026,5.9091,5.9465,72300.0],["1989-05-09",5.9839,6.0026,5.9091,5.9091,32700.0],["1989-05-10",5.9278,5.9278,5.8343,5.853,8600.0],["1989-05-11",5.8343,5.8717,5.7782,5.8343,18600.0],["1989-05-12",5.8717,5.9278,5.8717,5.9278,12300.0],["1989-05-15",5.9278,5.9839,5.9091,5.9839,28000.0],["1989-05-16",5.9465,5.9652,5.9091,5.9652,8800.0],["1989-05-17",5.9278,5.9465,5.8343,5.9091,61000.0],["1989-05-18",5.8717,5.8904,5.8343,5.853,22700.0],["1989-05-19",5.8717,5.8904,5.8343,5.8717,5600.0],["1989-05-22",5.8343,5.9465,5.8343,5.9465,10300.0],["1989-05-23",5.9465,5.9652,5.8343,5.8343,17900.0],["1989-05-24",5.8343,5.8904,5.8156,5.8156,9600.0],["1989-05-25",5.8343,5.8717,5.8156,5.8156,3100.0],["1989-05-26",5.8156,5.853,5.7969,5.853,2800.0],["1989-05-30",5.8343,5.8717,5.8156,5.8156,3800.0],["1989-05-31",5.7969,5.7969,5.7408,5.7969,12500.0],["1989-06-01",5.8343,5.853,5.7969,5.7969,19200.0],["1989-06-02",5.7969,5.9465,5.7969,5.9091,22600.0],["1989-06-05",5.8717,5.8717,5.8156,5.8156,5900.0],["1989-06-06",5.7969,5.7969,5.7221,5.7221,28800.0],["1989-06-07",5.7408,5.7595,5.7034,5.7221,13600.0],["1989-06-08",5.7221,5.7408,5.7034,5.7221,62400.0],["1989-06-09",5.7408,5.7595,5.7221,5.7221,5800.0],["1989-06-12",5.7221,5.7595,5.7221,5.7595,10400.0],["1989-06-13",5.7595,5.8717,5.7595,5.853,17000.0],["1989-06-14",5.853,5.9091,5.853,5.8904,7100.0],["1989-06-15",5.9091,5.9091,5.853,5.8717,6400.0],["1989-06-16",5.853,5.853,5.8343,5.853,9500.0],["1989-06-19",5.8343,5.8717,5.8343,5.8343,4300.0],["1989-06-20",5.8343,5.8717,5.8343,5.8717,7500.0],["1989-06-21",5.8904,5.8904,5.8717,5.8717,2200.0],["1989-06-22",5.8717,5.9465,5.8717,5.9465,11900.0],["1989-06-23",5.9278,5.9278,5.9278,5.9278,1800.0],["1989-06-26",5.9278,5.9839,5.9278,5.9465,8800.0],["1989-06-27",5.9465,5.9839,5.9465,5.9839,5200.0],["1989-06-28",5.9652,5.9652,5.9652,5.9652,300.0],["1989-06-29",5.9839,6.04,5.9278,5.9652,24700.0],["1989-06-30",5.9278,5.9278,5.853,5.8904,6300.0],["1989-07-03",5.9091,5.9091,5.9091,5.9091,1000.0],["1989-07-05",5.8904,5.8904,5.853,5.853,2400.0],["1989-07-06",5.8343,5.8904,5.8343,5.8904,8800.0],["1989-07-07",5.853,5.9091,5.853,5.9091,5400.0],["1989-07-10",5.9278,5.9278,5.8343,5.8343,5600.0],["1989-07-11",5.8717,5.8904,5.853,5.8717,2800.0],["1989-07-12",5.8343,5.8904,5.8343,5.8904,3200.0],["1989-07-13",5.8717,5.8717,5.853,5.853,2100.0],["1989-07-14",5.853,5.853,5.8343,5.8343,6000.0],["1989-07-17",5.8343,5.8717,5.8343,5.853,1900.0],["1989-07-18",5.8717,5.8717,5.853,5.853,2500.0],["1989-07-19",5.8343,5.8717,5.8343,5.8343,7400.0],["1989-07-20",5.853,5.8717,5.8343,5.853,11100.0],["1989-07-21",5.8343,5.853,5.7969,5.7969,14500.0],["1989-07-24",5.7782,5.7782,5.7595,5.7595,1200.0],["1989-07-25",5.7408,5.7595,5.7221,5.7221,2600.0],["1989-07-26",5.7221,5.7595,5.7221,5.7408,4100.0],["1989-07-27",5.7595,5.7595,5.7408,5.7595,6300.0],["1989-07-28",5.7408,5.7595,5.7408,5.7408,5200.0],["1989-07-31",5.7408,5.9839,5.7408,5.9465,69100.0],["1989-08-01",5.9652,5.9839,5.9465,5.9652,15300.0],["1989-08-02",5.9839,5.9839,5.9652,5.9652,7500.0],["1989-08-03",5.9652,6.0213,5.9652,5.9839,13300.0],["1989-08-04",6.0026,6.0213,5.9839,6.0026,5500.0],["1989-08-07",5.9839,6.0213,5.9652,5.9839,13700.0],["1989-08-08",6.0026,6.0774,6.0026,6.0587,14000.0],["1989-08-09",6.0587,6.0774,6.0213,6.04,8400.0],["1989-08-10",6.0213,6.0213,5.9839,6.0026,9100.0],["1989-08-11",6.0026,6.0213,5.9652,5.9839,22700.0],["1989-08-14",5.9652,5.9839,5.9465,5.9465,17400.0],["1989-08-15",5.9652,5.9652,5.9278,5.9278,4600.0],["1989-08-16",5.9278,5.9278,5.9091,5.9091,3100.0],["1989-08-17",5.9278,5.9278,5.8717,5.8717,7300.0],["1989-08-18",5.8904,5.8904,5.853,5.8717,1500.0],["1989-08-21",5.8343,5.8343,5.7408,5.7408,5900.0],["1989-08-22",5.7408,5.7408,5.666,5.666,11600.0],["1989-08-23",5.6847,5.6847,5.6099,5.6099,10600.0],["1989-08-24",5.5912,5.8343,5.5725,5.8156,29900.0],["1989-08-25",5.7969,5.7969,5.7408,5.7408,11100.0],["1989-08-28",5.7034,5.7034,5.6847,5.6847,3700.0],["1989-08-29",5.7408,5.7408,5.7221,5.7221,4800.0],["1989-08-30",5.7221,5.7595,5.7221,5.7595,12700.0],["1989-08-31",5.7221,5.7221,5.6847,5.6847,9400.0],["1989-09-01",5.6473,5.666,5.6473,5.6473,29300.0],["1989-09-05",5.6473,5.7221,5.6473,5.7034,11300.0],["1989-09-06",5.666,5.7034,5.666,5.7034,2500.0],["1989-09-07",5.6847,5.6847,5.6286,5.6286,3800.0],["1989-09-08",5.6286,5.6473,5.6286,5.6286,1200.0],["1989-09-11",5.5912,5.666,5.5912,5.6473,4700.0],["1989-09-12",5.6473,5.6847,5.6473,5.6847,5200.0],["1989-09-13",5.6847,5.7034,5.6847,5.6847,8700.0],["1989-09-14",5.6473,5.6473,5.5725,5.6099,24100.0],["1989-09-15",5.5725,5.5725,5.5351,5.5351,15700.0],["1989-09-18",5.5538,5.5538,5.5351,5.5351,400.0],["1989-09-19",5.5725,5.5725,5.5351,5.5351,9000.0],["1989-09-20",5.5164,5.5725,5.5164,5.5164,5200.0],["1989-09-21",5.5164,5.5538,5.4229,5.4229,26300.0],["1989-09-22",5.4042,5.4416,5.3855,5.4229,6300.0],["1989-09-25",5.4416,5.4416,5.3294,5.3481,14600.0],["1989-09-26",5.3294,5.4416,5.3294,5.4229,11200.0],["1989-09-27",5.4603,5.4603,5.4603,5.4603,500.0],["1989-09-28",5.479,5.5164,5.4603,5.5164,6800.0],["1989-09-29",5.5351,5.7221,5.5351,5.7221,17500.0],["1989-10-02",5.7034,5.7408,5.7034,5.7221,7900.0],["1989-10-03",5.7034,5.7221,5.7034,5.7034,5100.0],["1989-10-04",5.7221,5.8343,5.7221,5.8156,21600.0],["1989-10-05",5.7782,5.7969,5.7782,5.7969,1800.0],["1989-10-06",5.7969,5.8717,5.7969,5.853,7100.0],["1989-10-09",5.8717,5.9278,5.8717,5.9278,2500.0],["1989-10-10",5.8904,5.9652,5.8904,5.9278,2700.0],["1989-10-11",5.9465,5.9465,5.9091,5.9091,2000.0],["1989-10-12",5.9091,5.9091,5.8904,5.8904,5400.0],["1989-10-13",5.9091,5.9091,5.666,5.666,15400.0],["1989-10-16",5.4977,5.5912,5.4977,5.5538,18400.0],["1989-10-17",5.5538,5.5538,5.4603,5.4603,9600.0],["1989-10-18",5.4603,5.479,5.4603,5.479,3000.0],["1989-10-19",5.4977,5.5351,5.4977,5.5164,8700.0],["1989-10-20",5.5538,5.5538,5.4977,5.4977,14700.0],["1989-10-23",5.4977,5.4977,5.4977,5.4977,3500.0],["1989-10-24",5.4977,5.4977,5.3107,5.3481,11600.0],["1989-10-25",5.3668,5.5164,5.3668,5.4603,25000.0],["1989-10-26",5.4603,5.4603,5.2733,5.2733,13000.0],["1989-10-27",5.2733,5.3107,5.2733,5.2733,4200.0],["1989-10-30",5.3107,5.3481,5.2733,5.3481,3200.0],["1989-10-31",5.3668,5.4603,5.3668,5.4603,11500.0],["1989-11-01",5.4603,5.4603,5.4042,5.4229,2300.0],["1989-11-02",5.3855,5.4416,5.3855,5.4416,8300.0],["1989-11-03",5.3855,5.4042,5.3668,5.3855,23800.0],["1989-11-06",5.3855,5.4229,5.3668,5.3855,3300.0],["1989-11-07",5.4229,5.4229,5.4229,5.4229,2500.0],["1989-11-08",5.4603,5.5164,5.4603,5.5164,6000.0],["1989-11-09",5.5538,5.5538,5.5164,5.5538,4000.0],["1989-11-10",5.5351,5.5351,5.4977,5.5351,9700.0],["1989-11-13",5.5725,5.5725,5.4977,5.4977,3400.0],["1989-11-14",5.5164,5.5164,5.479,5.4977,900.0],["1989-11-15",5.479,5.4977,5.4229,5.4229,9300.0],["1989-11-16",5.3855,5.4229,5.3855,5.4229,15500.0],["1989-11-17",5.4603,5.479,5.4603,5.479,2900.0],["1989-11-20",5.4977,5.4977,5.4977,5.4977,1400.0],["1989-11-21",5.479,5.5725,5.479,5.5538,3800.0],["1989-11-22",5.5538,5.5725,5.5538,5.5538,7600.0],["1989-11-24",5.5351,5.5725,5.5351,5.5538,1900.0],["1989-11-27",5.5912,5.6099,5.5912,5.6099,6900.0],["1989-11-28",5.5912,5.5912,5.5538,5.5538,2300.0],["1989-11-29",5.5538,5.5538,5.5164,5.5164,4400.0],["1989-11-30",5.4977,5.5912,5.4977,5.5725,18200.0],["1989-12-01",5.5538,5.5912,5.5351,5.5725,13400.0],["1989-12-04",5.5912,5.7034,5.5725,5.7034,7100.0],["1989-12-05",5.7378,5.8143,5.7378,5.7952,5500.0],["1989-12-06",5.7952,5.8143,5.776,5.7952,13600.0],["1989-12-07",5.7952,5.7952,5.7952,5.7952,200.0],["1989-12-08",5.7569,5.7569,5.7378,5.7378,2700.0],["1989-12-11",5.6995,5.6995,5.6613,5.6613,6200.0],["1989-12-12",5.6613,5.6804,5.6613,5.6804,6500.0],["1989-12-13",5.6613,5.6613,5.6039,5.6039,27500.0],["1989-12-14",5.6039,5.623,5.5657,5.5848,34300.0],["1989-12-15",5.623,5.6613,5.6039,5.6039,13000.0],["1989-12-18",5.623,5.623,5.4892,5.5083,15200.0],["1989-12-19",5.5083,5.5465,5.47,5.5465,7000.0],["1989-12-20",5.5657,5.5657,5.5274,5.5274,800.0],["1989-12-21",5.5274,5.5465,5.5083,5.5083,3000.0],["1989-12-22",5.5274,5.5465,5.5083,5.5465,2700.0],["1989-12-26",5.5657,5.5848,5.5657,5.5848,1700.0],["1989-12-27",5.5465,5.5848,5.4892,5.4892,15400.0],["1989-12-28",5.4892,5.5465,5.4509,5.5465,17500.0],["1989-12-29",5.6039,5.8143,5.6039,5.7952,18700.0],["1990-01-02",5.8143,6.0438,5.8143,6.0438,16000.0],["1990-01-03",6.0438,6.0821,5.9482,5.9864,26300.0],["1990-01-04",5.9482,5.9482,5.8526,5.8526,8000.0],["1990-01-05",5.8143,5.8143,5.7569,5.7569,9800.0],["1990-01-08",5.7569,5.7569,5.6995,5.7187,2900.0],["1990-01-09",5.6995,5.7569,5.6804,5.7569,4500.0],["1990-01-10",5.7378,5.8143,5.7187,5.776,6000.0],["1990-01-11",5.7569,5.7569,5.6613,5.6995,10000.0],["1990-01-12",5.6613,5.6804,5.5848,5.6039,15300.0],["1990-01-15",5.623,5.623,5.5465,5.5465,8100.0],["1990-01-16",5.5657,5.5657,5.47,5.47,12200.0],["1990-01-17",5.5083,5.5083,5.47,5.47,5000.0],["1990-01-18",5.4892,5.5083,5.4892,5.5083,5800.0],["1990-01-19",5.5083,5.5083,5.4509,5.4509,9400.0],["1990-01-22",5.4892,5.5083,5.4318,5.4318,11800.0],["1990-01-23",5.4509,5.4509,5.3935,5.4318,24300.0],["1990-01-24",5.3935,5.4127,5.3744,5.4127,16700.0],["1990-01-25",5.3935,5.4127,5.3553,5.4127,8100.0],["1990-01-26",5.3935,5.4318,5.3935,5.4318,3700.0],["1990-01-29",5.47,5.47,5.3935,5.4318,13100.0],["1990-01-30",5.4318,5.47,5.4318,5.4509,5500.0],["1990-01-31",5.4318,5.4509,5.3935,5.3935,4800.0],["1990-02-01",5.4318,5.47,5.3935,5.47,5600.0],["1990-02-02",5.4892,5.6995,5.4892,5.6995,6700.0],["1990-02-05",5.6613,5.6613,5.5848,5.6422,12600.0],["1990-02-06",5.623,5.6613,5.6039,5.6422,3300.0],["1990-02-07",5.6613,5.6613,5.5848,5.6039,31100.0],["1990-02-08",5.6039,5.6039,5.5848,5.6039,7300.0],["1990-02-09",5.6422,5.6422,5.6039,5.6039,1800.0],["1990-02-12",5.6039,5.6039,5.6039,5.6039,400.0],["1990-02-13",5.5657,5.5657,5.5274,5.5657,5800.0],["1990-02-14",5.6039,5.6613,5.6039,5.6613,12500.0],["1990-02-15",5.623,5.6613,5.623,5.623,1900.0],["1990-02-16",5.6613,5.6995,5.6422,5.6995,5700.0],["1990-02-20",5.6422,5.6613,5.623,5.623,6300.0],["1990-02-21",5.5848,5.8143,5.5848,5.8143,18500.0],["1990-02-22",5.8334,6.0821,5.8334,6.0247,15400.0],["1990-02-23",6.0629,6.0629,5.8908,5.9864,27500.0],["1990-02-26",5.9027,5.9226,5.9027,5.9226,18600.0],["1990-02-27",5.9226,5.9226,5.8827,5.9027,9100.0],["1990-02-28",5.9027,5.9027,5.8429,5.8429,68600.0],["1990-03-01",5.8827,5.9625,5.8827,5.9426,40700.0],["1990-03-02",5.9625,6.2018,5.9625,6.2018,29200.0],["1990-03-05",6.1619,6.3613,6.1619,6.2616,21600.0],["1990-03-06",6.3015,6.3613,6.2816,6.3214,12900.0],["1990-03-07",6.3613,6.5009,6.3414,6.5009,11500.0],["1990-03-08",6.5209,6.7402,6.5209,6.6605,33000.0],["1990-03-09",6.7402,6.7801,6.7003,6.7003,11600.0],["1990-03-12",6.7003,6.8,6.6605,6.7801,24900.0],["1990-03-13",6.82,6.8599,6.7602,6.7801,8500.0],["1990-03-14",6.8,6.8,6.7203,6.7203,23600.0],["1990-03-15",6.7003,6.7402,6.6405,6.6405,9500.0],["1990-03-16",6.6006,6.7003,6.5408,6.6605,14300.0],["1990-03-19",6.7003,6.7203,6.7003,6.7203,4400.0],["1990-03-20",6.7402,6.7801,6.6804,6.6804,5700.0],["1990-03-21",6.7003,6.7003,6.6605,6.7003,4200.0],["1990-03-22",6.6605,6.6605,6.6405,6.6605,5100.0],["1990-03-23",6.6605,6.6605,6.6006,6.6006,7400.0],["1990-03-26",6.6405,6.6605,6.5408,6.5408,32200.0],["1990-03-27",6.5209,6.5209,6.4212,6.4411,5900.0],["1990-03-28",6.461,6.5209,6.4411,6.5209,12300.0],["1990-03-29",6.5408,6.5607,6.5209,6.5209,16900.0],["1990-03-30",6.5408,6.5408,6.5209,6.5408,4400.0],["1990-04-02",6.5209,6.5408,6.5009,6.5009,28700.0],["1990-04-03",6.5209,6.5607,6.5209,6.5408,23000.0],["1990-04-04",6.5607,6.6206,6.5408,6.6006,34300.0],["1990-04-05",6.6206,6.6206,6.6006,6.6006,22700.0],["1990-04-06",6.6206,6.6206,6.5607,6.6006,29500.0],["1990-04-09",6.6006,6.6006,6.5607,6.5607,19200.0],["1990-04-10",6.5607,6.5607,6.5408,6.5408,19600.0],["1990-04-11",6.5209,6.5209,6.461,6.5009,53100.0],["1990-04-12",6.5009,6.5209,6.481,6.5009,19200.0],["1990-04-16",6.5009,6.5009,6.461,6.5009,8600.0],["1990-04-17",6.5009,6.5009,6.481,6.5009,3300.0],["1990-04-18",6.461,6.481,6.4012,6.4012,5400.0],["1990-04-19",6.4411,6.4411,6.3414,6.3414,26700.0],["1990-04-20",6.3613,6.3613,6.3015,6.3015,1800.0],["1990-04-23",6.3414,6.3813,6.3214,6.3414,25700.0],["1990-04-24",6.3813,6.3813,6.3015,6.3414,30400.0],["1990-04-25",6.3015,6.3414,6.2616,6.3015,4900.0],["1990-04-26",6.2816,6.3214,6.2417,6.3015,9900.0],["1990-04-27",6.3015,6.3214,6.2616,6.2816,1400.0],["1990-04-30",6.2417,6.2417,6.1021,6.1619,67000.0],["1990-05-01",6.2018,6.2018,6.1021,6.1819,18300.0],["1990-05-02",6.2217,6.3015,6.2217,6.3015,10700.0],["1990-05-03",6.3414,6.3613,6.3214,6.3613,6300.0],["1990-05-04",6.3414,6.4012,6.3414,6.4012,8300.0],["1990-05-07",6.3813,6.4212,6.3613,6.4212,8400.0],["1990-05-08",6.3813,6.4411,6.3613,6.4411,5200.0],["1990-05-09",6.4012,6.4212,6.3813,6.4212,1600.0],["1990-05-10",6.4212,6.5009,6.4212,6.5009,19300.0],["1990-05-11",6.5209,6.6405,6.5209,6.6405,8300.0],["1990-05-14",6.6405,6.7801,6.6405,6.7402,31000.0],["1990-05-15",6.7203,6.7402,6.7003,6.7203,5400.0],["1990-05-16",6.7402,6.7402,6.7003,6.7203,600.0],["1990-05-17",6.7203,6.8998,6.7203,6.8798,8300.0],["1990-05-18",6.9197,6.9596,6.8998,6.8998,4200.0],["1990-05-21",6.8599,6.9197,6.8599,6.8998,16500.0],["1990-05-22",6.8998,6.9396,6.8798,6.9396,10900.0],["1990-05-23",6.8998,6.9197,6.8998,6.9197,15800.0],["1990-05-24",6.9197,6.9396,6.8998,6.9197,3700.0],["1990-05-25",6.9197,6.9197,6.9197,6.9197,3900.0],["1990-05-29",6.8998,6.9596,6.8798,6.9596,6200.0],["1990-05-30",6.9396,6.9396,6.9197,6.9396,3500.0],["1990-05-31",6.9396,6.9795,6.9396,6.9396,33400.0],["1990-06-01",6.9197,6.9596,6.9197,6.9197,4700.0],["1990-06-04",6.9197,6.9596,6.8399,6.8399,11000.0],["1990-06-05",6.8599,6.8599,6.8,6.8,4500.0],["1990-06-06",6.8,6.8,6.7801,6.8,9200.0],["1990-06-07",6.8,6.8,6.7402,6.7402,18300.0],["1990-06-08",6.7402,6.7402,6.6206,6.6206,17900.0],["1990-06-11",6.6206,6.6804,6.6206,6.6206,7000.0],["1990-06-12",6.6405,6.6605,6.6206,6.6206,2100.0],["1990-06-13",6.6405,6.6605,6.6006,6.6006,1500.0],["1990-06-14",6.6006,6.6405,6.5807,6.5807,7600.0],["1990-06-15",6.6006,6.6804,6.6006,6.6605,16700.0],["1990-06-18",6.7003,6.7402,6.6405,6.6405,4100.0],["1990-06-19",6.6405,6.6405,6.6206,6.6405,4300.0],["1990-06-20",6.6006,6.6206,6.6006,6.6206,2400.0],["1990-06-21",6.6206,6.6405,6.6006,6.6006,2800.0],["1990-06-22",6.6006,6.6006,6.5607,6.5807,12900.0],["1990-06-25",6.5408,6.5607,6.4212,6.4212,38500.0],["1990-06-26",6.3813,6.4411,6.3813,6.4411,21500.0],["1990-06-27",6.4212,6.481,6.4212,6.481,3900.0],["1990-06-28",6.461,6.481,6.461,6.461,11200.0],["1990-06-29",6.461,6.481,6.4411,6.481,4300.0],["1990-07-02",6.461,6.5607,6.461,6.5607,8700.0],["1990-07-03",6.5408,6.5607,6.5408,6.5607,13600.0],["1990-07-05",6.5408,6.5408,6.5209,6.5209,16500.0],["1990-07-06",6.5607,6.5807,6.5408,6.5807,2200.0],["1990-07-09",6.6206,6.7003,6.6206,6.7003,6200.0],["1990-07-10",6.7402,6.82,6.7402,6.7602,7200.0],["1990-07-11",6.8,6.8,6.7602,6.7801,3600.0],["1990-07-12",6.7801,6.8798,6.7801,6.8599,4000.0],["1990-07-13",6.8798,7.0593,6.8798,7.0194,9100.0],["1990-07-16",7.0393,7.0992,7.0393,7.0593,2100.0],["1990-07-17",7.0593,7.0792,7.0593,7.0593,6100.0],["1990-07-18",7.0393,7.0792,7.0393,7.0393,2200.0],["1990-07-19",7.0393,7.0792,7.0393,7.0593,7200.0],["1990-07-20",7.0593,7.0593,7.0194,7.0194,1400.0],["1990-07-23",7.0194,7.0194,6.9197,6.9995,14500.0],["1990-07-24",6.9795,6.9795,6.9396,6.9596,26900.0],["1990-07-25",6.9795,6.9995,6.9596,6.9795,11000.0],["1990-07-26",6.9795,6.9795,6.9795,6.9795,1000.0],["1990-07-27",6.9596,6.9596,6.9197,6.9197,700.0],["1990-07-30",6.8998,6.8998,6.6605,6.6605,32300.0],["1990-07-31",6.6206,6.6206,6.5607,6.6006,5800.0],["1990-08-01",6.5607,6.5607,6.4411,6.4411,5100.0],["1990-08-02",6.4411,6.4411,6.2217,6.2616,10300.0],["1990-08-03",6.2217,6.2217,5.9824,6.1021,27300.0],["1990-08-06",6.0622,6.0622,5.9027,5.9027,16500.0],["1990-08-07",5.9027,5.9824,5.9027,5.9027,11200.0],["1990-08-08",5.9625,6.0622,5.9426,6.0223,9000.0],["1990-08-09",6.0024,6.0423,6.0024,6.0423,900.0],["1990-08-10",6.0223,6.0223,5.9824,5.9824,12000.0],["1990-08-13",5.9426,6.0223,5.9027,6.0223,10200.0],["1990-08-14",6.0024,6.0622,6.0024,6.0622,1300.0],["1990-08-15",6.0822,6.1819,6.0622,6.0622,7500.0],["1990-08-16",6.0223,6.0622,6.0223,6.0622,3300.0],["1990-08-17",6.0622,6.0822,6.0024,6.0223,5400.0],["1990-08-20",6.0622,6.142,6.0423,6.1021,6700.0],["1990-08-21",6.0622,6.0622,5.9625,5.9625,8700.0],["1990-08-22",5.9625,6.0423,5.9625,6.0024,5400.0],["1990-08-23",5.9625,5.9625,5.783,5.783,14400.0],["1990-08-24",5.783,5.783,5.7431,5.783,4100.0],["1990-08-27",5.783,5.783,5.7033,5.7431,73100.0],["1990-08-28",5.7631,5.7631,5.7232,5.7232,4000.0],["1990-08-29",5.7431,5.7431,5.7033,5.7033,9600.0],["1990-08-30",5.7232,5.7431,5.7033,5.7033,4500.0],["1990-08-31",5.7232,5.7232,5.6036,5.6036,9200.0],["1990-09-04",5.5637,5.5836,5.5637,5.5637,5000.0],["1990-09-05",5.5836,5.5836,5.5637,5.5836,32100.0],["1990-09-06",5.5836,5.5836,5.5637,5.5836,2700.0],["1990-09-07",5.5437,5.5637,5.5038,5.5637,7700.0],["1990-09-10",5.5836,5.6833,5.5836,5.6833,5800.0],["1990-09-11",5.7232,5.803,5.7232,5.803,5100.0],["1990-09-12",5.8429,5.8827,5.803,5.8229,5700.0],["1990-09-13",5.783,5.8229,5.783,5.783,900.0],["1990-09-14",5.803,5.803,5.803,5.803,5000.0],["1990-09-17",5.7631,5.7631,5.7631,5.7631,16600.0],["1990-09-18",5.7631,5.783,5.7431,5.783,1600.0],["1990-09-19",5.8229,5.8429,5.7033,5.7033,11200.0],["1990-09-20",5.6634,5.7232,5.6434,5.7033,8800.0],["1990-09-21",5.7033,5.7232,5.7033,5.7033,1300.0],["1990-09-24",5.7232,5.7232,5.7033,5.7232,13100.0],["1990-09-25",5.6833,5.6833,5.6036,5.6036,47300.0],["1990-09-26",5.6434,5.6434,5.6036,5.6036,4300.0],["1990-09-27",5.5836,5.5836,5.5437,5.5437,3800.0],["1990-09-28",5.5039,5.5238,5.464,5.464,12200.0],["1990-10-01",5.464,5.5038,5.444,5.5038,11800.0],["1990-10-02",5.5437,5.6235,5.5437,5.5437,24400.0],["1990-10-03",5.5637,5.5836,5.5437,5.5437,7700.0],["1990-10-04",5.5437,5.5437,5.464,5.464,13600.0],["1990-10-05",5.4241,5.464,5.4241,5.4241,11100.0],["1990-10-08",5.4241,5.444,5.4241,5.4241,5800.0],["1990-10-09",5.3842,5.3842,5.3842,5.3842,1100.0],["1990-10-10",5.4041,5.4041,5.3443,5.3443,23900.0],["1990-10-11",5.3842,5.4241,5.3643,5.3643,22100.0],["1990-10-12",5.4041,5.4241,5.3842,5.4241,7200.0],["1990-10-15",5.444,5.464,5.4241,5.4241,9500.0],["1990-10-16",5.3842,5.3842,5.3842,5.3842,5900.0],["1990-10-17",5.4241,5.4241,5.3842,5.3842,1800.0],["1990-10-18",5.4241,5.4241,5.4041,5.4041,600.0],["1990-10-19",5.444,5.464,5.4241,5.444,1500.0],["1990-10-22",5.444,5.444,5.4241,5.4241,2200.0],["1990-10-23",5.444,5.444,5.4041,5.4041,1000.0],["1990-10-24",5.3842,5.4241,5.3842,5.4241,8500.0],["1990-10-25",5.4241,5.4241,5.4041,5.4041,5500.0],["1990-10-26",5.4241,5.464,5.4241,5.4241,8200.0],["1990-10-29",5.464,5.5238,5.464,5.5038,3700.0],["1990-10-30",5.5038,5.5437,5.5038,5.5238,2400.0],["1990-10-31",5.5238,5.7431,5.5238,5.7431,6600.0],["1990-11-01",5.7033,5.7232,5.6634,5.7232,10800.0],["1990-11-02",5.7431,5.9027,5.7431,5.9027,8800.0],["1990-11-05",5.9027,6.1021,5.9027,6.1021,24100.0],["1990-11-06",6.142,6.2616,6.142,6.2217,4500.0],["1990-11-07",6.2018,6.2616,6.2018,6.2616,12800.0],["1990-11-08",6.2417,6.3015,6.2417,6.3015,2800.0],["1990-11-09",6.3015,6.3015,6.2417,6.2417,2900.0],["1990-11-12",6.2417,6.2616,6.2417,6.2417,800.0],["1990-11-13",6.2417,6.2816,6.2417,6.2616,8600.0],["1990-11-14",6.2616,6.3813,6.2616,6.3813,5500.0],["1990-11-15",6.3613,6.4012,6.3414,6.4012,2500.0],["1990-11-16",6.4411,6.4411,6.3813,6.4012,8200.0],["1990-11-19",6.4012,6.4012,6.3613,6.3613,2400.0],["1990-11-20",6.3613,6.3613,6.3214,6.3214,7100.0],["1990-11-21",6.3214,6.3414,6.3015,6.3414,3900.0],["1990-11-23",6.3414,6.3414,6.3414,6.3414,0.0],["1990-11-26",6.3813,6.4212,6.3414,6.4212,3200.0],["1990-11-27",6.4012,6.461,6.4012,6.461,6000.0],["1990-11-28",6.481,6.5209,6.461,6.5209,3000.0],["1990-11-29",6.5009,6.5408,6.461,6.461,2000.0],["1990-11-30",6.461,6.7003,6.461,6.7003,17500.0],["1990-12-03",6.7402,6.7402,6.6405,6.7003,10500.0],["1990-12-04",6.6804,6.7801,6.6804,6.7203,4300.0],["1990-12-05",6.7203,6.7801,6.7203,6.7801,2600.0],["1990-12-06",6.7602,6.82,6.7402,6.7602,3400.0],["1990-12-07",6.7203,6.8399,6.7203,6.82,5900.0],["1990-12-10",6.7648,6.8709,6.7436,6.8709,9100.0],["1990-12-11",6.8921,6.8921,6.8497,6.8497,2300.0],["1990-12-12",6.8285,6.8709,6.8285,6.8709,9100.0],["1990-12-13",6.9133,6.9133,6.8709,6.8709,9800.0],["1990-12-14",6.8285,6.8709,6.7861,6.7861,3400.0],["1990-12-17",6.7861,6.7861,6.7224,6.7224,3000.0],["1990-12-18",6.7224,6.7436,6.7012,6.7012,4400.0],["1990-12-19",6.7224,6.7224,6.5952,6.5952,5300.0],["1990-12-20",6.5528,6.6164,6.5104,6.5316,8700.0],["1990-12-21",6.574,6.6164,6.5316,6.6164,6100.0],["1990-12-24",6.574,6.574,6.5528,6.5528,300.0],["1990-12-26",6.5952,6.68,6.5952,6.68,1600.0],["1990-12-27",6.68,6.7012,6.6164,6.7012,1200.0],["1990-12-28",6.7012,6.8285,6.7012,6.8073,3600.0],["1990-12-31",6.8285,6.9133,6.8073,6.9133,6700.0],["1991-01-02",6.8709,6.8709,6.8285,6.8285,5100.0],["1991-01-03",6.7861,6.7861,6.7648,6.7648,5700.0],["1991-01-04",6.7436,6.7861,6.7436,6.7436,4600.0],["1991-01-07",6.7224,6.8285,6.7224,6.7648,7800.0],["1991-01-08",6.7648,6.7648,6.7648,6.7648,1200.0],["1991-01-09",6.7648,6.7648,6.7224,6.7224,7000.0],["1991-01-10",6.7224,6.7224,6.7224,6.7224,1200.0],["1991-01-11",6.7224,6.7224,6.7224,6.7224,700.0],["1991-01-14",6.7648,6.7648,6.7224,6.7648,1300.0],["1991-01-15",6.7224,6.7648,6.7224,6.7648,5700.0],["1991-01-16",6.7648,6.7861,6.7648,6.7861,900.0],["1991-01-17",6.8285,6.8709,6.8285,6.8285,1900.0],["1991-01-18",6.8709,6.8709,6.7436,6.7436,4200.0],["1991-01-21",6.7436,6.8497,6.7436,6.7861,3400.0],["1991-01-22",6.8285,6.8497,6.8073,6.8073,1900.0],["1991-01-23",6.8497,6.8921,6.8285,6.8921,1600.0],["1991-01-24",6.9133,6.9345,6.9133,6.9133,800.0],["1991-01-25",6.9557,7.0405,6.9557,7.0405,1000.0],["1991-01-28",7.0829,7.1678,7.0829,7.1466,2400.0],["1991-01-29",7.1042,7.1466,7.0829,7.1042,2400.0],["1991-01-30",7.0829,7.2314,7.0829,7.1678,4900.0],["1991-01-31",7.2102,7.2102,7.1466,7.1466,3700.0],["1991-02-01",7.189,7.2102,7.1254,7.1678,7800.0],["1991-02-04",7.1466,7.2102,7.1466,7.1678,4000.0],["1991-02-05",7.2102,7.295,7.189,7.2102,8300.0],["1991-02-06",7.1678,7.2526,7.1254,7.2102,26700.0],["1991-02-07",7.1678,7.2526,7.1678,7.2314,12600.0],["1991-02-08",7.2738,7.3374,7.2738,7.295,17000.0],["1991-02-11",7.3374,7.4435,7.3374,7.4435,2000.0],["1991-02-12",7.4435,7.5071,7.4223,7.5071,13300.0],["1991-02-13",7.5283,7.7616,7.5283,7.7616,9800.0],["1991-02-14",7.7191,7.7616,7.6979,7.7403,14200.0],["1991-02-15",7.7191,7.7191,7.6555,7.7191,8100.0],["1991-02-19",7.7615,7.7828,7.7191,7.7191,5900.0],["1991-02-20",7.6979,7.7828,7.6979,7.7828,2400.0],["1991-02-21",7.7403,7.804,7.7191,7.7828,6500.0],["1991-02-22",7.7403,7.8252,7.7403,7.804,3200.0],["1991-02-25",7.7615,7.804,7.6979,7.7191,8700.0],["1991-02-26",7.6767,7.7191,7.5707,7.6131,3000.0],["1991-02-27",7.5071,7.5283,7.4647,7.5071,15500.0],["1991-02-28",7.5071,7.6131,7.5071,7.6131,12700.0],["1991-03-01",7.5707,7.5919,7.5495,7.5919,2000.0],["1991-03-04",7.6131,7.7403,7.6131,7.7403,13200.0],["1991-03-05",7.7191,7.8464,7.7191,7.804,15900.0],["1991-03-06",7.8464,7.8464,7.7191,7.8252,10200.0],["1991-03-07",7.804,7.8464,7.804,7.8464,28000.0],["1991-03-08",7.8676,7.8676,7.7403,7.7828,2400.0],["1991-03-11",7.804,7.804,7.7403,7.7616,1900.0],["1991-03-12",7.6343,7.6767,7.6343,7.6343,10100.0],["1991-03-13",7.5919,7.5919,7.4222,7.4647,8300.0],["1991-03-14",7.4647,7.6767,7.4435,7.6343,12000.0],["1991-03-15",7.6131,7.6767,7.6131,7.6767,3300.0],["1991-03-18",7.6767,7.6979,7.6555,7.6767,4000.0],["1991-03-19",7.6343,7.7191,7.6343,7.7191,7000.0],["1991-03-20",7.7191,7.8676,7.6767,7.8676,7000.0],["1991-03-21",7.8888,7.91,7.8676,7.8888,3100.0],["1991-03-22",7.8464,7.8464,7.7403,7.7403,11600.0],["1991-03-25",7.6979,7.804,7.6979,7.804,3300.0],["1991-03-26",7.8464,7.8464,7.7403,7.7403,17700.0],["1991-03-27",7.7191,7.7615,7.7191,7.7191,2100.0],["1991-03-28",7.6555,7.7616,7.5919,7.7616,15400.0],["1991-04-01",7.7191,7.7616,7.6767,7.7616,4900.0],["1991-04-02",7.7191,7.7403,7.7191,7.7191,7200.0],["1991-04-03",7.6767,7.6767,7.5495,7.5919,6800.0],["1991-04-04",7.5495,7.5495,7.4859,7.5283,2300.0],["1991-04-05",7.4859,7.5707,7.4859,7.5071,3400.0],["1991-04-08",7.5283,7.5919,7.5283,7.5919,3600.0],["1991-04-09",7.6343,7.6343,7.6343,7.6343,2700.0],["1991-04-10",7.5919,7.5919,7.5495,7.5707,4800.0],["1991-04-11",7.5707,7.7191,7.5707,7.6555,6100.0],["1991-04-12",7.6979,7.8252,7.6979,7.7828,5000.0],["1991-04-15",7.7403,7.7828,7.7403,7.7616,16100.0],["1991-04-16",7.7191,7.7191,7.6767,7.6767,5500.0],["1991-04-17",7.6767,7.6767,7.6131,7.6343,4700.0],["1991-04-18",7.6343,7.6767,7.5071,7.5071,6000.0],["1991-04-19",7.5495,7.5495,7.401,7.4435,4400.0],["1991-04-22",7.401,7.401,7.2526,7.2526,3800.0],["1991-04-23",7.2102,7.2102,7.189,7.189,1100.0],["1991-04-24",7.189,7.189,7.1042,7.1466,55900.0],["1991-04-25",7.1042,7.1042,6.9769,7.0405,4000.0],["1991-04-26",7.0405,7.0405,6.9981,7.0193,1600.0],["1991-04-29",7.1042,7.2314,7.1042,7.2314,24100.0],["1991-04-30",7.2738,7.5919,7.2738,7.5919,26900.0],["1991-05-01",7.6343,7.6343,7.5919,7.6343,5600.0],["1991-05-02",7.6343,7.6343,7.6131,7.6131,4600.0],["1991-05-03",7.6343,7.6767,7.6131,7.6131,4900.0],["1991-05-06",7.6131,7.6131,7.5707,7.6131,3700.0],["1991-05-07",7.6343,7.7403,7.6343,7.6767,4700.0],["1991-05-08",7.6767,7.7403,7.6767,7.7403,3000.0],["1991-05-09",7.7828,7.8464,7.7403,7.804,8500.0],["1991-05-10",7.7828,7.8676,7.7828,7.8252,9200.0],["1991-05-13",7.7828,7.804,7.7403,7.7828,2900.0],["1991-05-14",7.7615,7.7615,7.6979,7.7191,1100.0],["1991-05-15",7.7615,7.8888,7.7615,7.8888,8300.0],["1991-05-16",7.8464,7.8464,7.7828,7.804,16900.0],["1991-05-17",7.7828,7.7828,7.7191,7.7403,6200.0],["1991-05-20",7.7191,7.804,7.7191,7.804,15800.0],["1991-05-21",7.7616,7.8676,7.7616,7.8252,36500.0],["1991-05-22",7.8464,7.8888,7.8252,7.8464,3500.0],["1991-05-23",7.8676,7.8888,7.8464,7.8676,10800.0],["1991-05-24",7.8888,7.9312,7.8464,7.8676,16300.0],["1991-05-28",7.8464,7.91,7.8464,7.8888,4900.0],["1991-05-29",7.9312,7.9524,7.91,7.9312,4700.0],["1991-05-30",7.9312,8.1009,7.9312,8.0584,27800.0],["1991-05-31",8.0796,8.1009,8.0584,8.1009,7800.0],["1991-06-03",8.1009,8.1857,8.1009,8.1857,3600.0],["1991-06-04",8.1433,8.2281,8.1433,8.2281,18000.0],["1991-06-05",8.1857,8.4402,8.1857,8.4402,8200.0],["1991-06-06",8.4402,8.5038,8.4402,8.4826,7900.0],["1991-06-07",8.4826,8.5038,8.4826,8.4826,8200.0],["1991-06-10",8.4826,8.5674,8.4826,8.5674,4100.0],["1991-06-11",8.5886,8.5886,8.4402,8.4402,14500.0],["1991-06-12",8.4402,8.525,8.4402,8.4826,2400.0],["1991-06-13",8.4826,8.5462,8.4826,8.5462,11500.0],["1991-06-14",8.5674,8.5674,8.4614,8.4826,162300.0],["1991-06-17",8.4614,8.4826,8.4614,8.4826,6900.0],["1991-06-18",8.4826,8.4826,8.4402,8.4614,5900.0],["1991-06-19",8.4402,8.4614,8.3977,8.3977,19500.0],["1991-06-20",8.3765,8.3977,8.3765,8.3977,9000.0],["1991-06-21",8.3553,8.4402,8.3341,8.3341,2800.0],["1991-06-24",8.3765,8.3977,8.3765,8.3977,3800.0],["1991-06-25",8.3977,8.3977,8.1221,8.1221,15700.0],["1991-06-26",8.1645,8.1857,8.1645,8.1645,7400.0],["1991-06-27",8.1645,8.1645,8.1433,8.1645,15200.0],["1991-06-28",8.1221,8.1221,7.9736,7.9948,8700.0],["1991-07-01",7.9736,8.016,7.9312,7.9736,7900.0],["1991-07-02",7.9948,7.9948,7.9524,7.9524,1700.0],["1991-07-03",7.8676,7.8676,7.8252,7.8676,4200.0],["1991-07-05",7.8676,7.8888,7.8676,7.8888,1000.0],["1991-07-08",7.8464,7.8464,7.7616,7.7828,2500.0],["1991-07-09",7.7616,7.7828,7.6767,7.7403,14700.0],["1991-07-10",7.804,7.804,7.7403,7.7828,20400.0],["1991-07-11",7.7828,7.804,7.7616,7.7616,4900.0],["1991-07-12",7.7191,7.7828,7.6767,7.7828,4800.0],["1991-07-15",7.8252,7.8252,7.804,7.8252,5700.0],["1991-07-16",7.8676,7.8676,7.8252,7.8464,36300.0],["1991-07-17",7.8252,7.8676,7.8252,7.8676,9500.0],["1991-07-18",7.91,7.91,7.8676,7.91,7100.0],["1991-07-19",7.91,7.91,7.91,7.91,0.0],["1991-07-22",7.8676,7.8676,7.8252,7.8676,700.0],["1991-07-23",7.8888,7.8888,7.8464,7.8464,1800.0],["1991-07-24",7.8676,7.8676,7.8464,7.8464,1300.0],["1991-07-25",7.8676,7.8676,7.8464,7.8464,900.0],["1991-07-26",7.8464,7.8676,7.8252,7.8464,4200.0],["1991-07-29",7.8888,8.0584,7.8888,8.016,8900.0],["1991-07-30",7.9736,8.016,7.9736,7.9948,3300.0],["1991-07-31",8.016,8.2069,8.016,8.2069,16300.0],["1991-08-01",8.1645,8.3129,8.1645,8.2705,12800.0],["1991-08-02",8.2917,8.2917,8.2281,8.2281,17100.0],["1991-08-05",8.2705,8.2705,8.2281,8.2281,1900.0],["1991-08-06",8.2493,8.2493,8.2281,8.2493,1800.0],["1991-08-07",8.2281,8.2705,8.2281,8.2281,3700.0],["1991-08-08",8.2281,8.2493,8.2281,8.2493,2700.0],["1991-08-09",8.2493,8.2493,8.1857,8.1857,4200.0],["1991-08-12",8.1433,8.1857,8.1433,8.1645,4400.0],["1991-08-13",8.1433,8.2069,8.1433,8.1433,3400.0],["1991-08-14",8.1857,8.2069,8.1645,8.1645,1200.0],["1991-08-15",8.1645,8.2917,8.1645,8.2493,5300.0],["1991-08-16",8.2917,8.2917,8.2493,8.2493,5300.0],["1991-08-19",8.1433,8.2069,8.0584,8.1645,9100.0],["1991-08-20",8.2069,8.2917,8.2069,8.2281,7300.0],["1991-08-21",8.2705,8.2917,8.2069,8.2069,11200.0],["1991-08-22",8.2069,8.2493,8.2069,8.2069,1800.0],["1991-08-23",8.2069,8.2493,8.1645,8.1645,3300.0],["1991-08-26",8.1857,8.1857,8.1433,8.1433,1200.0],["1991-08-27",8.1857,8.2493,8.1857,8.2281,1400.0],["1991-08-28",8.2493,8.3129,8.2493,8.2493,2100.0],["1991-08-29",8.2917,8.2917,8.2281,8.2281,5600.0],["1991-08-30",8.2069,8.2281,8.1009,8.1221,5700.0],["1991-09-03",8.1009,8.1009,8.0796,8.1009,17200.0],["1991-09-04",8.0584,8.0796,7.9948,7.9948,5100.0],["1991-09-05",7.9948,7.9948,7.9312,7.9524,8800.0],["1991-09-06",7.9312,7.9312,7.9312,7.9312,1000.0],["1991-09-09",7.9312,7.9312,7.8888,7.8888,6600.0],["1991-09-10",7.8464,7.8888,7.8464,7.8676,19100.0],["1991-09-11",7.8888,7.8888,7.8676,7.8676,2100.0],["1991-09-12",7.8676,7.8888,7.8676,7.8676,1800.0],["1991-09-13",7.8888,7.8888,7.8676,7.8888,4200.0],["1991-09-16",7.91,7.9312,7.8888,7.91,12900.0],["1991-09-17",7.9312,7.9312,7.8676,7.8676,24900.0],["1991-09-18",7.8676,7.91,7.8676,7.91,3100.0],["1991-09-19",7.8888,7.9312,7.8888,7.8888,4600.0],["1991-09-20",7.9312,7.9736,7.9312,7.9736,2100.0],["1991-09-23",8.016,8.0796,7.9948,7.9948,12200.0],["1991-09-24",8.016,8.016,7.9524,7.9524,1600.0],["1991-09-25",7.9736,8.016,7.91,7.9524,20400.0],["1991-09-26",7.9312,7.9524,7.8888,7.91,9800.0],["1991-09-27",7.8888,7.9312,7.8676,7.8888,28400.0],["1991-09-30",7.8888,7.9736,7.8888,7.9524,15300.0],["1991-10-01",8.0796,8.1009,8.0584,8.0796,8000.0],["1991-10-02",8.0796,8.1221,8.0796,8.1221,13100.0],["1991-10-03",8.1221,8.1645,8.1009,8.1009,12800.0],["1991-10-04",8.1857,8.2493,8.1433,8.2281,18800.0],["1991-10-07",8.1857,8.2705,8.1857,8.2705,16500.0],["1991-10-08",8.2705,8.2705,8.2281,8.2493,4900.0],["1991-10-09",8.2069,8.2493,8.2069,8.2493,4200.0],["1991-10-10",8.2281,8.2493,8.2281,8.2493,4200.0],["1991-10-11",8.2705,8.2917,8.2705,8.2917,1000.0],["1991-10-14",8.2917,8.3977,8.2917,8.3977,8400.0],["1991-10-15",8.3553,8.4402,8.3553,8.419,2900.0],["1991-10-16",8.4614,8.7158,8.4614,8.7158,7800.0],["1991-10-17",8.7158,8.737,8.5674,8.5674,16100.0],["1991-10-18",8.5886,8.6098,8.5674,8.5886,6300.0],["1991-10-21",8.6098,8.6098,8.525,8.5462,3400.0],["1991-10-22",8.5038,8.5038,8.4826,8.4826,3900.0],["1991-10-23",8.4826,8.525,8.4826,8.525,9600.0],["1991-10-24",8.525,8.5462,8.4826,8.5038,5400.0],["1991-10-25",8.4826,8.5674,8.4402,8.5674,8600.0],["1991-10-28",8.6946,9.1612,8.6946,9.1612,29300.0],["1991-10-29",9.2036,9.3308,9.1612,9.2672,15100.0],["1991-10-30",9.2884,9.2884,9.246,9.246,3600.0],["1991-10-31",9.2884,9.3096,9.246,9.3096,12200.0],["1991-11-01",9.3308,9.4581,9.3096,9.4581,6900.0],["1991-11-04",9.4156,9.4156,9.2884,9.3308,4800.0],["1991-11-05",9.3308,9.3732,9.2884,9.3308,5200.0],["1991-11-06",9.2884,9.2884,9.1612,9.2036,10100.0],["1991-11-07",9.1612,9.3732,9.1612,9.3308,15200.0],["1991-11-08",9.3732,9.4581,9.2036,9.246,15200.0],["1991-11-11",9.2884,9.5641,9.2884,9.5429,20400.0],["1991-11-12",9.5005,9.7337,9.5005,9.6489,17800.0],["1991-11-13",9.5853,9.6277,9.5853,9.6277,16300.0],["1991-11-14",9.6277,9.7125,9.5853,9.6913,20200.0],["1991-11-15",9.7337,9.9034,9.7337,9.755,14300.0],["1991-11-18",9.7125,9.7762,9.6701,9.755,27100.0],["1991-11-19",9.7974,9.8398,9.6701,9.7337,33100.0],["1991-11-20",9.6913,9.7125,9.6701,9.7125,12700.0],["1991-11-21",9.7125,9.8822,9.6701,9.8822,75400.0],["1991-11-22",9.9034,10.0518,9.9034,9.9246,10500.0],["1991-11-25",9.9246,9.9246,9.8822,9.8822,11000.0],["1991-11-26",9.8822,9.8822,9.5853,9.6489,22500.0],["1991-11-27",9.6489,9.6489,9.3308,9.3732,39200.0],["1991-11-29",9.352,9.4581,9.352,9.4581,6500.0],["1991-12-02",9.4581,9.6277,9.4157,9.6277,7800.0],["1991-12-03",9.6489,9.6701,9.6277,9.6277,38300.0],["1991-12-04",9.6701,10.1367,9.6277,10.0518,27600.0],["1991-12-05",10.0518,10.1579,9.9246,10.1579,12400.0],["1991-12-06",10.1367,10.5184,10.1367,10.3911,46700.0],["1991-12-09",10.4266,10.471,10.2935,10.3379,17800.0],["1991-12-10",10.3823,10.471,10.3379,10.4488,16300.0],["1991-12-11",10.471,10.7372,10.4488,10.6929,14800.0],["1991-12-12",10.7372,10.9369,10.7372,10.8703,21600.0],["1991-12-13",10.8703,10.8925,10.826,10.8481,6000.0],["1991-12-16",10.8038,10.8703,10.7372,10.8481,14600.0],["1991-12-17",10.8481,10.8481,10.8038,10.8038,7200.0],["1991-12-18",10.8038,10.826,10.7816,10.8038,5300.0],["1991-12-19",10.8038,10.8038,10.7372,10.7816,18500.0],["1991-12-20",10.826,10.826,10.7594,10.7816,33300.0],["1991-12-23",10.826,10.8703,10.826,10.8481,52300.0],["1991-12-24",10.8481,10.8703,10.826,10.8481,33800.0],["1991-12-26",10.8038,10.826,10.7594,10.8038,50800.0],["1991-12-27",10.7594,10.826,10.715,10.826,11400.0],["1991-12-30",10.826,11.0478,10.826,11.0256,61200.0],["1991-12-31",11.0256,11.0478,10.9591,11.0478,24200.0],["1992-01-02",10.9147,10.9591,10.826,10.9369,54300.0],["1992-01-03",10.8925,10.9147,10.826,10.8481,9700.0],["1992-01-06",10.9147,11.0256,10.9147,10.9591,39800.0],["1992-01-07",10.9812,11.0922,10.9369,11.0478,14900.0],["1992-01-08",11.0034,11.3806,11.0034,11.3806,53600.0],["1992-01-09",11.4028,11.6024,11.3806,11.5802,38100.0],["1992-01-10",11.5802,11.7133,11.5802,11.7133,20000.0],["1992-01-13",11.7133,12.1792,11.7133,12.157,23100.0],["1992-01-14",12.1792,12.4676,12.1127,12.4232,18700.0],["1992-01-15",12.4232,12.4676,12.3345,12.4676,8700.0],["1992-01-16",12.6229,12.6229,12.4676,12.5563,31900.0],["1992-01-17",12.512,12.5785,12.4676,12.5785,11000.0],["1992-01-20",12.6229,12.6673,12.4898,12.5563,12800.0],["1992-01-21",12.6007,12.6451,12.4232,12.4454,29800.0],["1992-01-22",12.4232,12.6007,12.401,12.6007,28300.0],["1992-01-23",12.5563,12.6007,12.4676,12.5785,12400.0],["1992-01-24",12.5342,12.5342,12.4454,12.4898,18300.0],["1992-01-27",12.4454,12.6451,12.4454,12.6451,68000.0],["1992-01-28",12.6007,12.6007,12.4676,12.4898,15700.0],["1992-01-29",12.512,12.6229,12.4676,12.6229,17200.0],["1992-01-30",12.6007,12.7782,12.6007,12.7338,21900.0],["1992-01-31",12.756,12.8226,12.5563,12.6451,10900.0],["1992-02-03",12.6673,12.7782,12.6451,12.6451,11000.0],["1992-02-04",12.7338,12.7782,12.6894,12.7338,15000.0],["1992-02-05",12.7338,12.756,12.6451,12.7116,22500.0],["1992-02-06",12.6673,12.7782,12.6673,12.756,5000.0],["1992-02-07",12.7782,12.8004,12.756,12.8004,17100.0],["1992-02-10",12.8447,12.8669,12.8004,12.8225,5400.0],["1992-02-11",12.8669,12.8669,12.8226,12.8669,11300.0],["1992-02-12",12.8669,12.8669,12.8226,12.8669,8600.0],["1992-02-13",12.8669,12.8669,12.8447,12.8669,6000.0],["1992-02-14",12.8891,12.8891,12.7782,12.8669,16200.0],["1992-02-18",12.9113,13.0666,12.9113,13.0,20700.0],["1992-02-19",13.0222,13.0444,12.8891,12.9113,21000.0],["1992-02-20",12.9557,12.9778,12.8891,12.9557,13700.0],["1992-02-21",12.8226,12.8669,12.7116,12.8447,14600.0],["1992-02-24",12.9557,13.3106,12.9557,13.2219,19600.0],["1992-02-25",13.1192,13.2531,13.0969,13.1192,27600.0],["1992-02-26",13.1862,13.32,13.1862,13.32,35000.0],["1992-02-27",13.3647,13.4316,13.2977,13.4316,19900.0],["1992-02-28",13.4762,13.4762,13.3647,13.4762,32800.0],["1992-03-02",13.5208,14.0117,13.5208,14.0117,513400.0],["1992-03-03",14.0563,14.5026,14.0563,14.2794,35800.0],["1992-03-04",14.2348,14.2348,13.9894,14.0786,22100.0],["1992-03-05",14.034,14.1679,13.9671,13.9671,8200.0],["1992-03-06",14.0117,14.0563,13.744,13.744,14000.0],["1992-03-09",13.6993,13.7663,13.6101,13.7663,23300.0],["1992-03-10",13.8109,13.8778,13.7886,13.8555,11600.0],["1992-03-11",13.8555,13.9671,13.8332,13.9671,19700.0],["1992-03-12",14.0117,14.0117,13.9448,14.0117,18800.0],["1992-03-13",14.0563,14.2571,14.0563,14.1456,11000.0],["1992-03-16",14.1902,14.3018,14.1009,14.3018,11400.0],["1992-03-17",14.3464,14.681,14.3241,14.5249,32200.0],["1992-03-18",14.5695,14.7257,14.5695,14.7257,21400.0],["1992-03-19",14.7703,14.8149,14.5472,14.6811,22700.0],["1992-03-20",14.6587,14.6587,14.5026,14.5026,22100.0],["1992-03-23",14.5472,14.5695,14.4133,14.4802,11600.0],["1992-03-24",14.5249,14.6141,14.3687,14.4133,27400.0],["1992-03-25",14.4133,14.4579,14.3241,14.4579,20700.0],["1992-03-26",14.4802,14.5472,14.3687,14.3687,9200.0],["1992-03-27",14.391,14.391,14.1456,14.1456,21400.0],["1992-03-30",14.1679,14.2794,14.1233,14.1456,21300.0],["1992-03-31",14.1679,14.1679,13.9448,13.9671,20200.0],["1992-04-01",13.8555,13.8778,13.4539,13.5208,33300.0],["1992-04-02",13.4762,13.5655,13.4539,13.4985,21100.0],["1992-04-03",13.5432,13.5432,13.4762,13.5208,4700.0],["1992-04-06",13.5655,13.7663,13.5655,13.7663,13900.0],["1992-04-07",13.7663,13.7886,13.5878,13.5878,4900.0],["1992-04-08",13.5878,13.5878,13.1192,13.1192,17800.0],["1992-04-09",13.1415,13.1415,12.9631,13.03,23400.0],["1992-04-10",13.03,13.0523,13.0077,13.0523,41700.0],["1992-04-13",13.0523,13.2977,12.9854,13.2531,52700.0],["1992-04-14",13.2977,13.3647,13.03,13.1639,43700.0],["1992-04-15",13.2085,13.2754,13.1416,13.1862,12000.0],["1992-04-16",13.2308,13.2308,13.1639,13.2085,6100.0],["1992-04-20",13.2085,13.2531,13.0746,13.1192,13700.0],["1992-04-21",13.1639,13.2085,13.1415,13.2085,33200.0],["1992-04-22",13.2531,13.387,13.2085,13.3424,28800.0],["1992-04-23",13.3424,13.4985,13.3424,13.387,9900.0],["1992-04-24",13.387,13.4985,13.387,13.4539,9900.0],["1992-04-27",13.4985,13.5432,13.387,13.5208,18100.0],["1992-04-28",13.4762,13.4762,13.387,13.4316,5400.0],["1992-04-29",13.387,13.5655,13.387,13.5432,7200.0],["1992-04-30",13.5655,13.6324,13.5432,13.6324,5200.0],["1992-05-01",13.6101,13.7217,13.5878,13.7217,7200.0],["1992-05-04",13.6547,13.744,13.6324,13.6993,17300.0],["1992-05-05",13.7216,13.7886,13.6101,13.7886,8800.0],["1992-05-06",13.7886,14.0117,13.7663,13.9671,10600.0],["1992-05-07",14.0117,14.2571,14.0117,14.2125,7100.0],["1992-05-08",14.1902,14.2571,14.1902,14.2125,8000.0],["1992-05-11",14.1679,14.2125,14.1679,14.2125,2700.0],["1992-05-12",14.2571,14.2794,14.1679,14.2125,8300.0],["1992-05-13",14.2571,14.2571,14.1233,14.1679,10200.0],["1992-05-14",14.1679,14.1679,14.0786,14.1009,11500.0],["1992-05-15",13.8778,13.9225,13.2308,13.2977,32400.0],["1992-05-18",13.1639,13.1639,12.0929,12.3606,82300.0],["1992-05-19",12.316,12.4276,12.2268,12.4276,30800.0],["1992-05-20",12.4499,12.5391,12.316,12.5168,35800.0],["1992-05-21",12.4722,12.5168,12.3606,12.5168,22300.0],["1992-05-22",12.5168,12.5391,12.4722,12.4722,6600.0],["1992-05-26",12.4276,12.4722,12.383,12.383,12600.0],["1992-05-27",12.4053,12.4499,12.4053,12.4499,7300.0],["1992-05-28",12.316,12.3606,12.2714,12.316,16500.0],["1992-05-29",12.2714,12.316,12.2268,12.2937,41100.0],["1992-06-01",12.2491,12.3383,12.2491,12.2491,20200.0],["1992-06-02",12.2714,12.3606,12.2714,12.2937,51200.0],["1992-06-03",12.2937,12.316,12.0929,12.0929,32200.0],["1992-06-04",12.1152,12.1598,11.9813,11.9813,13300.0],["1992-06-05",11.9367,12.026,11.8475,11.9144,39300.0],["1992-06-08",11.9144,11.9144,11.8698,11.8698,6600.0],["1992-06-09",11.9144,11.959,11.669,11.669,35900.0],["1992-06-10",11.669,11.669,11.6467,11.6467,23500.0],["1992-06-11",11.6913,11.7136,11.669,11.7136,6100.0],["1992-06-12",11.6913,11.7582,11.6913,11.7582,3700.0],["1992-06-15",11.7582,11.8252,11.7582,11.7805,1400.0],["1992-06-16",11.8252,11.8252,11.6913,11.7582,5000.0],["1992-06-17",11.7136,11.7136,11.5128,11.5574,40200.0],["1992-06-18",11.5351,11.5351,11.4459,11.4459,32800.0],["1992-06-19",11.4459,11.4459,11.3343,11.4235,9600.0],["1992-06-22",11.3789,11.3789,11.2004,11.2004,9400.0],["1992-06-23",11.1558,11.1558,10.8435,10.8435,24500.0],["1992-06-24",10.7988,10.7988,10.3526,10.3526,24200.0],["1992-06-25",10.3526,10.4642,10.3526,10.3749,20000.0],["1992-06-26",10.4195,10.4195,10.3972,10.4195,4900.0],["1992-06-29",10.4195,10.4195,10.3303,10.3526,17000.0],["1992-06-30",10.3526,10.3972,9.951,9.951,26400.0],["1992-07-01",9.9733,10.0625,9.9064,10.0625,17900.0],["1992-07-02",10.1072,10.1741,10.0849,10.1295,20400.0],["1992-07-06",10.0849,10.1295,9.951,9.951,13200.0],["1992-07-07",9.951,9.951,9.4378,9.5717,60200.0],["1992-07-08",9.6163,9.6163,9.4601,9.5048,11800.0],["1992-07-09",9.5271,9.7279,9.5271,9.6386,38600.0],["1992-07-10",9.7279,9.884,9.7056,9.8394,22700.0],["1992-07-13",9.9733,10.1964,9.951,10.1518,29700.0],["1992-07-14",10.1741,10.2857,10.1741,10.1964,26300.0],["1992-07-15",10.2187,10.3972,10.2187,10.308,27400.0],["1992-07-16",10.3303,10.3749,10.2857,10.3526,8600.0],["1992-07-17",10.3526,10.4195,10.3526,10.3526,8700.0],["1992-07-20",10.3749,10.4418,10.3749,10.4418,7800.0],["1992-07-21",10.3972,10.4865,10.3972,10.4865,14500.0],["1992-07-22",10.4418,10.5088,10.4418,10.4418,18900.0],["1992-07-23",10.4642,10.5088,10.4418,10.5088,12100.0],["1992-07-24",10.5534,10.7096,10.5534,10.665,7200.0],["1992-07-27",10.7319,10.8658,10.7319,10.8658,10000.0],["1992-07-28",10.8881,11.1335,10.8881,11.1112,7900.0],["1992-07-29",11.1558,11.1781,11.1112,11.1112,7300.0],["1992-07-30",11.0666,11.0666,10.8881,10.9327,17700.0],["1992-07-31",10.8881,11.0219,10.8881,10.9773,24800.0],["1992-08-03",10.8881,10.8881,10.0625,10.1518,79100.0],["1992-08-04",10.1518,10.241,10.0849,10.1741,53600.0],["1992-08-05",10.1741,10.2187,10.1741,10.1741,24400.0],["1992-08-06",10.2187,10.308,10.2187,10.308,21800.0],["1992-08-07",10.2633,10.3526,10.2633,10.3303,11000.0],["1992-08-10",10.3749,10.3972,10.3303,10.3749,17900.0],["1992-08-11",10.3303,10.3972,10.3303,10.3526,12600.0],["1992-08-12",10.3303,10.3526,10.3303,10.3526,16100.0],["1992-08-13",10.308,10.308,10.2187,10.2633,16400.0],["1992-08-14",10.2633,10.2633,10.1741,10.241,6300.0],["1992-08-17",10.1964,10.241,10.1741,10.1741,16300.0],["1992-08-18",10.2187,10.2187,10.1072,10.1518,6300.0],["1992-08-19",10.1072,10.1072,9.9287,9.9956,8700.0],["1992-08-20",9.9733,10.0179,9.951,9.9733,2200.0],["1992-08-21",10.0179,10.0402,9.9956,10.0402,13200.0],["1992-08-24",10.1741,10.1741,10.0402,10.0402,23800.0],["1992-08-25",9.9956,9.9956,9.7948,9.7948,24900.0],["1992-08-26",9.7725,10.0402,9.7725,9.9956,11900.0],["1992-08-27",9.9956,10.1518,9.9956,10.0625,6100.0],["1992-08-28",10.0402,10.0849,10.0402,10.0402,1100.0],["1992-08-31",10.0402,10.1295,10.0179,10.0179,44300.0],["1992-09-01",10.0625,10.1964,10.0625,10.1295,5000.0],["1992-09-02",10.0849,10.1072,10.0402,10.0625,3000.0],["1992-09-03",10.0179,10.0179,9.8617,9.8841,11800.0],["1992-09-04",9.8483,9.893,9.7813,9.7813,2600.0],["1992-09-08",9.826,9.826,9.759,9.759,23800.0],["1992-09-09",9.7143,9.7813,9.692,9.692,16000.0],["1992-09-10",9.7367,9.7367,9.692,9.7143,10300.0],["1992-09-11",9.692,9.692,9.6473,9.6473,4400.0],["1992-09-14",9.692,9.7143,9.5803,9.6138,7900.0],["1992-09-15",9.558,9.6697,9.558,9.6027,19300.0],["1992-09-16",9.558,9.692,9.558,9.6473,18400.0],["1992-09-17",9.6473,9.6697,9.5803,9.5803,9000.0],["1992-09-18",9.5803,9.625,9.491,9.558,12900.0],["1992-09-21",9.558,9.558,9.3794,9.4463,52000.0],["1992-09-22",9.491,9.558,9.491,9.558,14500.0],["1992-09-23",9.558,9.5803,9.4687,9.558,12500.0],["1992-09-24",9.5803,9.7367,9.5803,9.7367,9200.0],["1992-09-25",9.7367,9.759,9.7143,9.7143,6300.0],["1992-09-28",9.6697,9.6697,9.5803,9.5803,4700.0],["1992-09-29",9.5803,9.6027,9.5803,9.6027,2000.0],["1992-09-30",9.6027,9.692,9.558,9.692,20800.0],["1992-10-01",9.6697,9.692,9.6473,9.6697,2000.0],["1992-10-02",9.692,9.692,9.6473,9.6473,1800.0],["1992-10-05",9.5803,9.5803,9.2454,9.29,38100.0],["1992-10-06",9.2454,9.3347,9.2454,9.29,7100.0],["1992-10-07",9.2454,9.2454,9.2007,9.2007,17100.0],["1992-10-08",9.2007,9.2007,9.089,9.1114,16200.0],["1992-10-09",9.1114,9.1114,8.9997,8.9997,1800.0],["1992-10-12",8.9997,8.9997,8.9774,8.9997,1300.0],["1992-10-13",8.9997,8.9997,8.8657,8.8881,3900.0],["1992-10-14",8.8881,8.9104,8.7987,8.7987,8600.0],["1992-10-15",8.7764,8.8211,8.7317,8.7541,3600.0],["1992-10-16",8.7764,8.7764,8.7094,8.7317,5500.0],["1992-10-19",8.7094,8.7317,8.6871,8.7094,2500.0],["1992-10-20",8.7094,8.7987,8.6871,8.7094,14300.0],["1992-10-21",8.7541,8.7541,8.7094,8.7317,500.0],["1992-10-22",8.7541,8.7764,8.7094,8.7094,9100.0],["1992-10-23",8.7094,8.7094,8.4191,8.4414,15500.0],["1992-10-26",8.3968,8.3968,8.0841,8.1511,14000.0],["1992-10-27",8.1511,8.2404,8.1511,8.1958,16500.0],["1992-10-28",8.2181,8.7094,8.2181,8.5754,61100.0],["1992-10-29",8.6201,8.6647,8.5754,8.6201,24600.0],["1992-10-30",8.6647,8.7987,8.6647,8.7541,6300.0],["1992-11-02",8.5754,8.6647,8.2181,8.6647,40000.0],["1992-11-03",8.6201,8.8211,8.6201,8.7764,175500.0],["1992-11-04",8.7764,8.8211,8.7094,8.7764,25800.0],["1992-11-05",8.7987,8.8434,8.7541,8.8434,6200.0],["1992-11-06",8.8881,9.2007,8.8881,8.9774,20500.0],["1992-11-09",8.9774,9.022,8.8657,9.022,15500.0],["1992-11-10",9.0667,9.2454,9.0667,9.2007,3600.0],["1992-11-11",9.2454,9.5803,9.2007,9.5803,15600.0],["1992-11-12",9.5357,9.9153,9.5357,9.826,16500.0],["1992-11-13",9.826,9.826,9.692,9.7367,10200.0],["1992-11-16",9.7367,9.7367,9.5133,9.5357,5300.0],["1992-11-17",9.491,9.558,9.424,9.558,8200.0],["1992-11-18",9.6473,9.7367,9.5803,9.625,18000.0],["1992-11-19",9.5803,9.5803,9.29,9.29,19200.0],["1992-11-20",9.2454,9.29,9.156,9.29,7900.0],["1992-11-23",9.29,9.3794,9.29,9.3794,6700.0],["1992-11-24",9.424,9.5133,9.3794,9.4687,6500.0],["1992-11-25",9.4687,9.6473,9.4687,9.6473,15700.0],["1992-11-27",9.625,9.692,9.625,9.692,13900.0],["1992-11-30",9.7143,9.7143,9.558,9.558,12200.0],["1992-12-01",9.558,9.7143,9.558,9.6697,19000.0],["1992-12-02",9.692,9.9153,9.692,9.826,10400.0],["1992-12-03",9.826,9.8483,9.692,9.692,16700.0],["1992-12-04",9.6473,9.8483,9.625,9.759,16300.0],["1992-12-07",9.8483,9.9153,9.759,9.7813,26000.0],["1992-12-08",9.3445,9.3445,9.1869,9.2769,31300.0],["1992-12-09",9.2544,9.367,9.2319,9.367,36900.0],["1992-12-10",9.367,9.412,9.322,9.367,21700.0],["1992-12-11",9.322,9.412,9.322,9.3895,8900.0],["1992-12-14",9.3895,9.412,9.322,9.322,43200.0],["1992-12-15",9.2769,9.2769,9.0968,9.1869,13300.0],["1992-12-16",9.1869,9.2544,9.1418,9.2544,25800.0],["1992-12-17",9.2544,9.2544,9.1869,9.2319,20000.0],["1992-12-18",9.2319,9.2319,9.1644,9.2319,20900.0],["1992-12-21",9.2319,9.2319,9.1193,9.1869,17700.0],["1992-12-22",9.1869,9.2094,9.0518,9.1869,19300.0],["1992-12-23",9.1869,9.2319,9.1418,9.1644,8700.0],["1992-12-24",9.2094,9.2094,9.1418,9.1418,3000.0],["1992-12-28",9.1418,9.1869,9.1193,9.1869,5800.0],["1992-12-29",9.1869,9.2319,9.1193,9.1418,12000.0],["1992-12-30",9.1193,9.1644,9.0743,9.1418,28000.0],["1992-12-31",9.1644,9.1644,9.0518,9.1418,11900.0],["1993-01-04",9.1418,9.1418,9.0968,9.1193,26600.0],["1993-01-05",9.1418,9.1418,9.0743,9.1418,11400.0],["1993-01-06",9.0968,9.1418,9.0067,9.0968,11400.0],["1993-01-07",9.0968,9.1418,9.0743,9.0968,19900.0],["1993-01-08",9.0968,9.0968,9.0518,9.0968,19400.0],["1993-01-11",9.1418,9.2094,9.0968,9.1418,22400.0],["1993-01-12",9.0968,9.1418,9.0518,9.1418,10700.0],["1993-01-13",9.1418,9.1644,9.0067,9.0518,16100.0],["1993-01-14",9.0743,9.1644,9.0743,9.1644,28300.0],["1993-01-15",9.2094,9.4121,9.1869,9.4121,31300.0],["1993-01-18",9.4571,9.7948,9.4571,9.7723,14300.0],["1993-01-19",9.7273,9.8399,9.7048,9.7723,31300.0],["1993-01-20",9.7723,9.8174,9.7273,9.7273,20800.0],["1993-01-21",9.7498,9.7498,9.5471,9.5471,5500.0],["1993-01-22",9.5021,9.5246,9.3445,9.4346,26100.0],["1993-01-25",9.4346,9.4346,9.2995,9.4121,24200.0],["1993-01-26",9.412,9.4346,9.367,9.367,16200.0],["1993-01-27",9.412,9.4571,9.322,9.367,2000.0],["1993-01-28",9.367,9.5246,9.367,9.4796,5700.0],["1993-01-29",9.4346,9.4796,9.3895,9.4796,4200.0],["1993-02-01",9.5697,9.975,9.5697,9.975,17500.0],["1993-02-02",10.02,10.1776,9.975,10.1776,17700.0],["1993-02-03",10.1326,10.4703,10.1101,10.4478,14200.0],["1993-02-04",10.4703,10.5379,10.4478,10.5379,25200.0],["1993-02-05",10.4929,10.5154,10.3803,10.4028,29200.0],["1993-02-08",10.4478,10.6054,10.4478,10.4703,28200.0],["1993-02-09",10.5154,10.5829,10.4929,10.5604,13400.0],["1993-02-10",10.5379,10.718,10.5379,10.718,25700.0],["1993-02-11",10.7856,10.8306,10.7405,10.8306,14900.0],["1993-02-12",10.8081,10.8081,10.718,10.8081,16800.0],["1993-02-16",10.7631,10.7631,10.5154,10.628,15900.0],["1993-02-17",10.628,10.628,10.4478,10.4478,20000.0],["1993-02-18",10.4929,10.5154,10.1776,10.2227,6500.0],["1993-02-19",10.2677,10.3127,10.2001,10.2227,5300.0],["1993-02-22",10.1776,10.1776,9.2319,9.2544,33800.0],["1993-02-23",9.1418,9.1869,9.0067,9.1418,19500.0],["1993-02-24",9.1644,9.4571,9.1644,9.4571,13800.0],["1993-02-25",9.4796,9.5021,9.4346,9.5021,5300.0],["1993-02-26",9.5021,9.5021,9.322,9.322,2800.0],["1993-03-01",9.322,9.322,9.1869,9.1869,6500.0],["1993-03-02",9.1869,9.2769,9.1869,9.2544,11200.0],["1993-03-03",9.2544,9.2544,9.1869,9.2094,16600.0],["1993-03-04",9.2319,9.367,9.2319,9.322,20500.0],["1993-03-05",9.367,9.367,9.322,9.3445,6900.0],["1993-03-08",9.3445,9.3445,9.2769,9.322,6300.0],["1993-03-09",9.322,9.322,9.2544,9.322,12000.0],["1993-03-10",9.2769,9.322,9.2094,9.2544,10600.0],["1993-03-11",9.2544,9.2995,9.2544,9.2544,5100.0],["1993-03-12",9.2769,9.2769,9.2319,9.2769,5800.0],["1993-03-15",9.322,9.322,9.1869,9.1869,2700.0],["1993-03-16",9.2544,9.2769,9.1869,9.2319,5500.0],["1993-03-17",9.2769,9.2769,9.2094,9.2094,1900.0],["1993-03-18",9.1644,9.2544,9.1418,9.2544,7000.0],["1993-03-19",9.2544,9.2544,9.0968,9.1193,5600.0],["1993-03-22",9.1193,9.1193,8.9842,9.0743,30200.0],["1993-03-23",9.1193,9.1644,9.0293,9.1644,6000.0],["1993-03-24",9.2094,9.2769,9.1644,9.2769,8400.0],["1993-03-25",9.2769,9.367,9.2094,9.367,4600.0],["1993-03-26",9.412,9.4796,9.367,9.4796,8000.0],["1993-03-29",9.4796,9.5246,9.4571,9.5021,3800.0],["1993-03-30",9.4571,9.5471,9.4571,9.5471,3100.0],["1993-03-31",9.5922,9.8399,9.5922,9.7498,10400.0],["1993-04-01",9.7498,9.7723,9.6597,9.7048,16400.0],["1993-04-02",9.7048,9.7048,9.412,9.4346,7400.0],["1993-04-05",9.4796,9.5471,9.4346,9.5471,3300.0],["1993-04-06",9.5021,9.5246,9.4571,9.4796,3500.0],["1993-04-07",9.3895,9.4346,9.3895,9.3895,11600.0],["1993-04-08",9.4346,9.5021,9.4346,9.4571,12000.0],["1993-04-12",9.412,9.4571,9.367,9.4571,8800.0],["1993-04-13",9.4571,9.4571,9.367,9.4121,1400.0],["1993-04-14",9.3895,9.5021,9.3895,9.5021,9300.0],["1993-04-15",9.4571,9.4571,9.3895,9.4121,7400.0],["1993-04-16",9.4571,9.4571,9.322,9.367,6000.0],["1993-04-19",9.322,9.367,9.322,9.367,14200.0],["1993-04-20",9.3445,9.3445,9.2769,9.2995,13300.0],["1993-04-21",9.3445,9.3895,9.322,9.367,7800.0],["1993-04-22",9.322,9.367,9.322,9.3445,1900.0],["1993-04-23",9.3445,9.367,9.3445,9.367,12500.0],["1993-04-26",9.412,9.412,9.367,9.367,6900.0],["1993-04-27",9.367,9.3895,9.322,9.322,3700.0],["1993-04-28",9.367,9.367,9.1869,9.1869,16600.0],["1993-04-29",9.1869,9.1869,9.0067,9.0293,3000.0],["1993-04-30",9.0743,9.1644,9.0067,9.1644,5000.0],["1993-05-03",9.1418,9.2319,9.0968,9.1869,10500.0],["1993-05-04",9.1869,9.2769,9.1869,9.2769,1400.0],["1993-05-05",9.2769,9.3445,9.2319,9.2769,4700.0],["1993-05-06",9.2094,9.2995,9.1869,9.2544,5800.0],["1993-05-07",9.2995,9.322,9.2769,9.2769,1000.0],["1993-05-10",9.5471,9.6147,9.4796,9.5246,47000.0],["1993-05-11",9.6597,9.8174,9.5922,9.5922,37700.0],["1993-05-12",9.6147,9.8624,9.5922,9.8624,36100.0],["1993-05-13",9.8624,9.8849,9.6822,9.7498,34200.0],["1993-05-14",9.7498,9.8624,9.7273,9.7948,22400.0],["1993-05-17",9.7948,9.7948,9.7273,9.7498,6000.0],["1993-05-18",9.7498,9.7498,9.6597,9.7498,26400.0],["1993-05-19",9.7273,9.7498,9.6822,9.7498,10300.0],["1993-05-20",9.7948,9.8173,9.6372,9.7723,37100.0],["1993-05-21",9.7498,9.7948,9.7273,9.7498,6400.0],["1993-05-24",9.8174,9.8624,9.7948,9.7948,19600.0],["1993-05-25",9.7948,9.8624,9.7273,9.8624,16300.0],["1993-05-26",9.8624,10.0876,9.8624,10.02,7900.0],["1993-05-27",10.065,10.1551,10.02,10.0876,25400.0],["1993-05-28",9.9975,10.065,9.9975,10.065,6800.0],["1993-06-01",10.065,10.0876,9.9074,9.9299,12600.0],["1993-06-02",9.975,9.9975,9.8849,9.8849,11600.0],["1993-06-03",9.8399,9.9074,9.8399,9.8624,13300.0],["1993-06-04",9.9074,9.9074,9.7948,9.8174,9700.0],["1993-06-07",9.8624,9.8624,9.7048,9.7273,13800.0],["1993-06-08",9.6823,9.7273,9.4796,9.5922,17300.0],["1993-06-09",9.5922,9.5922,9.5021,9.5471,9700.0],["1993-06-10",9.5471,9.5697,9.4571,9.4571,16600.0],["1993-06-11",9.4796,9.5246,9.4571,9.5246,7800.0],["1993-06-14",9.5246,9.5246,9.322,9.322,10900.0],["1993-06-15",9.367,9.5697,9.322,9.5471,9200.0],["1993-06-16",9.5471,9.5922,9.4796,9.5021,8100.0],["1993-06-17",9.5021,9.5021,9.412,9.4796,4600.0],["1993-06-18",9.5021,9.5697,9.4796,9.4796,13900.0],["1993-06-21",9.4796,9.5021,9.3895,9.4121,13700.0],["1993-06-22",9.4571,9.4796,9.2995,9.367,23700.0],["1993-06-23",9.367,9.367,9.2995,9.2995,3100.0],["1993-06-24",9.322,9.4796,9.322,9.4796,6700.0],["1993-06-25",9.5246,9.5246,9.4346,9.4796,5700.0],["1993-06-28",9.5246,9.5697,9.5021,9.5246,11200.0],["1993-06-29",9.5021,9.5922,9.5021,9.5697,16800.0],["1993-06-30",9.5922,9.6147,9.5471,9.5471,7400.0],["1993-07-01",9.5697,9.5922,9.5021,9.5471,22600.0],["1993-07-02",9.5697,9.5697,9.4571,9.5246,5900.0],["1993-07-06",9.5697,9.5697,9.5021,9.5471,7000.0],["1993-07-07",9.5021,9.5697,9.4346,9.5021,4700.0],["1993-07-08",9.4571,9.5021,9.4571,9.5021,4500.0],["1993-07-09",9.5922,9.7948,9.5472,9.7273,59900.0],["1993-07-12",9.7273,9.8399,9.7273,9.7723,21300.0],["1993-07-13",9.8173,9.8173,9.7498,9.7723,8500.0],["1993-07-14",9.7498,9.7498,9.5021,9.6372,9300.0],["1993-07-15",9.5922,9.5922,9.5021,9.5471,7600.0],["1993-07-16",9.5472,9.7273,9.5472,9.6823,7300.0],["1993-07-19",9.6823,9.6823,9.5922,9.5922,6100.0],["1993-07-20",9.6147,9.6372,9.5922,9.6147,6300.0],["1993-07-21",9.6372,9.6823,9.6147,9.6823,16400.0],["1993-07-22",9.7273,9.7273,9.6823,9.7273,9700.0],["1993-07-23",9.6823,9.7048,9.6372,9.6823,12500.0],["1993-07-26",9.6372,9.7048,9.5922,9.7048,6700.0],["1993-07-27",9.6597,9.7048,9.5021,9.5021,5000.0],["1993-07-28",9.5471,9.5471,9.412,9.4571,3500.0],["1993-07-29",9.4571,9.5471,9.4571,9.5471,4700.0],["1993-07-30",9.5471,9.5471,9.5021,9.5021,4000.0],["1993-08-02",9.4571,9.4571,9.2094,9.2544,14800.0],["1993-08-03",9.2544,9.2995,9.2094,9.2769,2000.0],["1993-08-04",9.2094,9.2544,9.2094,9.2319,5700.0],["1993-08-05",9.2769,9.2769,9.2319,9.2769,10300.0],["1993-08-06",9.2769,9.2769,9.2319,9.2769,1900.0],["1993-08-09",9.2769,9.2995,9.2319,9.2319,2300.0],["1993-08-10",9.2769,9.2769,9.2094,9.2094,14800.0],["1993-08-11",9.2094,9.2319,9.0293,9.0743,26000.0],["1993-08-12",9.0743,9.1418,9.0067,9.0743,8300.0],["1993-08-13",9.0968,9.1418,9.0067,9.0067,3000.0],["1993-08-16",9.0518,9.2094,9.0518,9.2094,9600.0],["1993-08-17",9.2544,9.2544,9.2094,9.2094,5300.0],["1993-08-18",9.2319,9.2769,9.2094,9.2319,5800.0],["1993-08-19",9.2769,9.2995,9.2769,9.2769,32000.0],["1993-08-20",9.322,9.322,9.2769,9.2995,20000.0],["1993-08-23",9.3445,9.3445,9.2769,9.322,15000.0],["1993-08-24",9.322,9.4121,9.322,9.4121,4400.0],["1993-08-25",9.4571,9.5471,9.367,9.5021,27000.0],["1993-08-26",9.5471,9.6147,9.5246,9.5471,8700.0],["1993-08-27",9.5922,9.5922,9.5246,9.5471,1200.0],["1993-08-30",9.5922,9.7273,9.5922,9.7273,24300.0],["1993-08-31",9.7273,9.7723,9.6822,9.7498,5900.0],["1993-09-01",9.8174,9.8624,9.7723,9.8624,12700.0],["1993-09-02",9.8399,9.9074,9.8399,9.9074,13400.0],["1993-09-03",9.9074,9.9074,9.8849,9.9074,7500.0],["1993-09-07",9.9074,9.9525,9.8624,9.8849,15200.0],["1993-09-08",9.8849,9.9074,9.7048,9.7273,5900.0],["1993-09-09",9.7498,9.8174,9.7498,9.7948,27800.0],["1993-09-10",9.7498,9.8624,9.7498,9.8624,5300.0],["1993-09-13",9.8174,9.8399,9.6372,9.7048,7300.0],["1993-09-14",9.7048,9.7048,9.6372,9.6372,1200.0],["1993-09-15",9.6372,9.6372,9.367,9.367,18200.0],["1993-09-16",9.367,9.412,9.367,9.367,4700.0],["1993-09-17",9.367,9.4346,9.367,9.3895,4400.0],["1993-09-20",9.4346,9.5471,9.3895,9.5471,4700.0],["1993-09-21",9.4571,9.4571,9.367,9.4121,4800.0],["1993-09-22",9.4346,9.5021,9.4346,9.5021,4900.0],["1993-09-23",9.4571,9.5246,9.4571,9.5246,1000.0],["1993-09-24",9.5246,9.6147,9.5246,9.5922,8200.0],["1993-09-27",9.6372,9.6823,9.5697,9.5922,10100.0],["1993-09-28",9.5922,9.6822,9.5697,9.6372,5000.0],["1993-09-29",9.6372,9.6597,9.4571,9.6372,10400.0],["1993-09-30",9.5922,9.5922,9.4571,9.5021,4800.0],["1993-10-01",9.4796,9.4796,9.3895,9.4121,8500.0],["1993-10-04",9.4346,9.5021,9.367,9.5021,7600.0],["1993-10-05",9.4571,9.5021,9.412,9.4571,8900.0],["1993-10-06",9.412,9.5246,9.412,9.5246,1000.0],["1993-10-07",9.4796,9.5021,9.3895,9.5021,3200.0],["1993-10-08",9.5246,9.5246,9.412,9.4796,1400.0],["1993-10-11",9.5246,9.5922,9.5246,9.5471,2000.0],["1993-10-12",9.5471,9.7723,9.5471,9.7723,13300.0],["1993-10-13",9.9074,10.1551,9.9074,10.0876,43600.0],["1993-10-14",10.0425,10.0876,9.9975,10.02,15400.0],["1993-10-15",10.02,10.065,9.9975,9.9975,20600.0],["1993-10-18",9.9975,10.02,9.8624,9.9975,15300.0],["1993-10-19",9.9525,9.975,9.8174,9.8624,17600.0],["1993-10-20",9.8849,9.9074,9.8399,9.9074,22800.0],["1993-10-21",9.9299,9.9975,9.8624,9.9074,14200.0],["1993-10-22",9.8624,9.9074,9.8624,9.8624,4300.0],["1993-10-25",9.8849,9.9074,9.8399,9.9074,24400.0],["1993-10-26",9.9074,9.9074,9.8399,9.8624,4200.0],["1993-10-27",9.8849,9.9074,9.7723,9.7948,47100.0],["1993-10-28",9.8399,9.8849,9.7498,9.7948,12300.0],["1993-10-29",9.8399,9.9074,9.7723,9.9074,9700.0],["1993-11-01",9.9074,10.0876,9.8174,10.0876,13000.0],["1993-11-02",10.1326,10.1326,9.9975,10.0425,15100.0],["1993-11-03",9.9525,10.0876,9.9525,10.0425,14900.0],["1993-11-04",9.9975,9.9975,9.8849,9.8849,6000.0],["1993-11-05",9.8399,9.8849,9.7273,9.7723,8800.0],["1993-11-08",9.7723,9.8174,9.7498,9.7498,3900.0],["1993-11-09",9.7948,9.8174,9.2319,9.2769,28200.0],["1993-11-10",9.2094,9.2094,8.7816,8.7816,30000.0],["1993-11-11",8.7816,9.1869,8.7816,9.1869,20800.0],["1993-11-12",9.1869,9.2769,9.1418,9.2769,6600.0],["1993-11-15",9.322,9.4571,9.322,9.4571,13800.0],["1993-11-16",9.4571,9.6822,9.4571,9.5471,8800.0],["1993-11-17",9.5697,9.6372,9.5246,9.5471,9400.0],["1993-11-18",9.5697,9.6147,9.5246,9.5697,11100.0],["1993-11-19",9.6147,9.6147,9.5246,9.5471,10200.0],["1993-11-22",9.5471,9.5471,9.412,9.4346,3800.0],["1993-11-23",9.4346,9.4796,9.412,9.4346,8600.0],["1993-11-24",9.4346,9.4796,9.3895,9.3895,3400.0],["1993-11-26",9.412,9.412,9.367,9.367,1100.0],["1993-11-29",9.367,9.4571,9.367,9.4571,4600.0],["1993-11-30",9.4121,9.4571,9.367,9.4121,9300.0],["1993-12-01",9.412,9.5246,9.412,9.5021,6100.0],["1993-12-02",9.4571,9.4571,9.367,9.367,3400.0],["1993-12-03",9.367,9.412,9.322,9.367,78200.0],["1993-12-06",9.322,9.367,9.0968,9.0968,45400.0],["1993-12-07",9.1418,9.1644,9.1193,9.1193,7600.0],["1993-12-08",9.1193,9.1193,9.0067,9.0518,15100.0],["1993-12-09",9.0968,9.0968,9.0518,9.0518,3300.0],["1993-12-10",9.0067,9.0743,8.9842,9.0743,3100.0],["1993-12-13",9.0293,9.0518,8.8716,8.9617,10500.0],["1993-12-14",8.9167,8.9167,8.7591,8.8942,14400.0],["1993-12-15",8.9392,8.9617,8.7816,8.7816,5600.0],["1993-12-16",8.7816,8.8266,8.4663,8.4663,12300.0],["1993-12-17",8.4663,8.4663,8.2862,8.3988,27800.0],["1993-12-20",8.3988,8.4438,8.2412,8.2412,21500.0],["1993-12-21",8.2187,8.2637,8.1961,8.2187,19500.0],["1993-12-22",8.2187,8.3988,8.1961,8.3538,19600.0],["1993-12-23",8.3087,8.4213,8.2187,8.4213,21500.0],["1993-12-27",8.4213,8.4889,8.4213,8.4663,10000.0],["1993-12-28",8.4438,8.5114,8.3988,8.4213,8800.0],["1993-12-29",8.4213,8.4663,8.3988,8.4663,5700.0],["1993-12-30",8.5114,8.6465,8.4438,8.4663,13300.0],["1993-12-31",8.4663,8.669,8.4438,8.669,14500.0],["1994-01-03",8.624,8.6465,8.5564,8.5564,9100.0],["1994-01-04",8.5564,8.624,8.5564,8.5789,4100.0],["1994-01-05",8.5564,8.6014,8.5339,8.5564,2000.0],["1994-01-06",8.5114,8.5564,8.4213,8.4438,5400.0],["1994-01-07",8.4889,8.5564,8.3988,8.5114,6400.0],["1994-01-10",8.5114,8.624,8.4663,8.624,16700.0],["1994-01-11",8.6465,8.6465,8.4438,8.4438,5000.0],["1994-01-12",8.4889,8.5339,8.4213,8.5339,7700.0],["1994-01-13",8.5339,8.6465,8.4889,8.6014,2500.0],["1994-01-14",8.5564,8.6014,8.4438,8.4889,3000.0],["1994-01-17",8.5339,8.6014,8.4438,8.4663,2800.0],["1994-01-18",8.4213,8.4889,8.3988,8.4438,2800.0],["1994-01-19",8.3988,8.5339,8.3988,8.4663,5900.0],["1994-01-20",8.4213,8.5114,8.3988,8.4889,2000.0],["1994-01-21",8.5339,8.5789,8.4438,8.4889,5900.0],["1994-01-24",8.4438,8.5789,8.4438,8.4438,3600.0],["1994-01-25",8.4663,8.4663,8.3763,8.3988,8100.0],["1994-01-26",8.4213,8.4438,8.3988,8.3988,6700.0],["1994-01-27",8.4438,8.4438,8.3763,8.3763,10400.0],["1994-01-28",8.4438,8.4438,8.3988,8.4213,9300.0],["1994-01-31",8.4438,8.4438,8.3988,8.3988,4800.0],["1994-02-01",8.3763,8.3988,8.3087,8.3763,12100.0],["1994-02-02",8.3538,8.3988,8.3312,8.3763,3400.0],["1994-02-03",8.3312,8.3763,8.2187,8.2187,20900.0],["1994-02-04",8.2187,8.2637,8.1961,8.1961,15500.0],["1994-02-07",8.1961,8.2187,8.1736,8.1736,13300.0],["1994-02-08",8.1961,8.3538,8.1961,8.2862,6200.0],["1994-02-09",8.2412,8.3538,8.2412,8.3538,6100.0],["1994-02-10",8.3988,8.3988,8.2862,8.3538,15000.0],["1994-02-11",8.3538,8.4213,8.3087,8.4213,6000.0],["1994-02-14",8.3538,8.4213,8.3312,8.3763,8300.0],["1994-02-15",8.4213,8.4438,8.3763,8.4213,6000.0],["1994-02-16",8.3988,8.4213,8.3312,8.4213,10700.0],["1994-02-17",8.4213,8.5114,8.3988,8.3988,4700.0],["1994-02-18",8.4213,8.4213,8.3988,8.4213,3800.0],["1994-02-22",8.3763,8.3988,8.3087,8.3988,8100.0],["1994-02-23",8.2305,8.276,8.1851,8.2078,8700.0],["1994-02-24",8.2078,8.2987,8.1851,8.2533,5600.0],["1994-02-25",8.2305,8.3442,8.2078,8.3215,3800.0],["1994-02-28",8.2988,8.3442,8.276,8.276,3900.0],["1994-03-01",8.2305,8.2305,8.0941,8.1623,19000.0],["1994-03-02",8.1396,8.1396,8.0941,8.1169,5300.0],["1994-03-03",8.0714,8.0941,8.0032,8.0714,6000.0],["1994-03-04",8.0259,8.0487,8.0032,8.0032,6100.0],["1994-03-07",8.0032,8.0487,8.0032,8.0487,6800.0],["1994-03-08",8.0032,8.0941,8.0032,8.0714,3300.0],["1994-03-09",8.0941,8.1169,8.0032,8.0714,3700.0],["1994-03-10",8.0259,8.1169,8.0032,8.1169,2200.0],["1994-03-11",8.1396,8.1396,8.0714,8.1169,4300.0],["1994-03-14",8.1396,8.1851,8.0714,8.1169,7700.0],["1994-03-15",8.0714,8.1396,8.0714,8.0941,2500.0],["1994-03-16",8.0486,8.0941,8.0486,8.0941,800.0],["1994-03-17",8.0714,8.1623,8.0714,8.1169,2200.0],["1994-03-18",8.1623,8.1623,8.1169,8.1623,4400.0],["1994-03-21",8.1396,8.1623,8.0941,8.1623,7400.0],["1994-03-22",8.1623,8.1623,8.0941,8.1169,1400.0],["1994-03-23",8.0941,8.1851,8.0941,8.1851,7400.0],["1994-03-24",8.1396,8.1851,8.1396,8.1396,2800.0],["1994-03-25",8.1396,8.1623,8.1396,8.1396,400.0],["1994-03-28",8.1623,8.1623,8.1396,8.1623,3200.0],["1994-03-29",8.1623,8.1623,8.0941,8.1169,1700.0],["1994-03-30",8.0714,8.0714,8.0259,8.0259,9200.0],["1994-03-31",8.0259,8.1623,7.9577,8.0941,9800.0],["1994-04-04",8.0487,8.1851,8.0487,8.1851,6500.0],["1994-04-05",8.1851,8.2078,8.0941,8.1623,17800.0],["1994-04-06",8.1851,8.1851,8.1623,8.1851,10500.0],["1994-04-07",8.1851,8.1851,8.0941,8.1396,9900.0],["1994-04-08",8.0941,8.0941,8.0487,8.0714,2200.0],["1994-04-11",8.0714,8.1396,8.0487,8.0714,8600.0],["1994-04-12",8.0714,8.1623,8.0487,8.1396,6400.0],["1994-04-13",8.1623,8.1623,8.0941,8.0941,4400.0],["1994-04-14",8.0714,8.0941,8.0032,8.0032,6200.0],["1994-04-15",8.0032,8.0486,7.9577,7.9804,2800.0],["1994-04-18",8.0032,8.0032,7.9577,7.9804,1800.0],["1994-04-19",7.935,8.0032,7.8668,7.8895,15900.0],["1994-04-20",7.8668,7.8668,7.8668,7.8668,1400.0],["1994-04-21",7.8668,7.9122,7.8213,7.8668,7100.0],["1994-04-22",7.8895,7.9122,7.8668,7.9122,1400.0],["1994-04-25",7.8668,7.9122,7.8668,7.9009,2400.0],["1994-04-26",7.8895,7.8895,7.6849,7.6849,12300.0],["1994-04-28",7.6849,7.7531,7.6849,7.7531,5400.0],["1994-04-29",7.7531,7.7531,7.7076,7.7531,1100.0],["1994-05-02",7.7758,7.8895,7.7758,7.8668,11900.0],["1994-05-03",7.9122,7.935,7.8668,7.8895,44100.0],["1994-05-04",7.935,8.0032,7.9122,8.0032,5000.0],["1994-05-05",8.0032,8.0032,7.9577,7.9577,80500.0],["1994-05-06",7.9577,7.9804,7.9122,7.9804,103500.0],["1994-05-09",8.0259,8.0259,7.935,7.935,19800.0],["1994-05-10",7.935,8.0487,7.935,7.9577,29000.0],["1994-05-11",8.0032,8.0032,7.9122,7.9577,5300.0],["1994-05-12",8.0032,8.0032,7.935,7.935,3300.0],["1994-05-13",7.935,7.9804,7.9122,7.9122,2100.0],["1994-05-16",7.9122,7.9804,7.9122,7.9122,2400.0],["1994-05-17",7.9577,8.0032,7.9577,8.0032,15500.0],["1994-05-18",8.0032,8.0259,7.9577,7.9577,6300.0],["1994-05-19",7.9577,8.0032,7.8668,7.8668,9100.0],["1994-05-20",7.8895,7.8895,7.7531,7.7531,2400.0],["1994-05-23",7.7531,7.9577,7.7303,7.9577,8300.0],["1994-05-24",7.9577,7.9577,7.7758,7.7758,8000.0],["1994-05-25",7.7303,7.7531,7.6621,7.7303,20300.0],["1994-05-26",7.7303,7.7303,7.6849,7.6849,11400.0],["1994-05-27",7.6849,7.7076,7.6621,7.6849,11300.0],["1994-05-31",7.6849,7.6849,7.5939,7.5939,11500.0],["1994-06-01",7.5939,7.5939,7.3438,7.412,18800.0],["1994-06-02",7.4348,7.4575,7.3666,7.3666,6900.0],["1994-06-03",7.3666,7.5257,7.3666,7.5257,9100.0],["1994-06-06",7.5257,7.5939,7.4802,7.5257,15100.0],["1994-06-07",7.4802,7.503,7.4575,7.4575,27100.0],["1994-06-08",7.4575,7.4575,7.3666,7.3893,12200.0],["1994-06-09",7.3893,7.3893,7.3438,7.3438,12500.0],["1994-06-10",7.3666,7.3666,7.2301,7.2529,18800.0],["1994-06-13",7.2074,7.2756,7.1847,7.2301,14900.0],["1994-06-14",7.2529,7.2756,7.2301,7.2529,33800.0],["1994-06-15",7.2301,7.2756,7.2301,7.2301,19200.0],["1994-06-16",7.2529,7.3211,7.2301,7.3211,22200.0],["1994-06-17",7.3211,7.3666,7.2984,7.3211,19000.0],["1994-06-20",7.3438,7.3438,7.2756,7.2984,5700.0],["1994-06-21",7.2984,7.3211,7.2984,7.3211,7300.0],["1994-06-22",7.3666,7.4348,7.3211,7.4348,3900.0],["1994-06-23",7.4575,7.503,7.412,7.412,3200.0],["1994-06-24",7.3893,7.3893,7.2984,7.3893,3900.0],["1994-06-27",7.3666,7.3666,7.2984,7.3438,5400.0],["1994-06-28",7.3211,7.3211,7.2756,7.2756,10200.0],["1994-06-29",7.2756,7.3438,7.2756,7.3211,4500.0],["1994-06-30",7.3211,7.4348,7.3211,7.3666,11300.0],["1994-07-01",7.3666,7.503,7.2984,7.503,5000.0],["1994-07-05",7.4575,7.4575,7.3211,7.3893,4300.0],["1994-07-06",7.3438,7.412,7.3438,7.3438,5200.0],["1994-07-07",7.3211,7.3893,7.2756,7.3893,9700.0],["1994-07-08",7.412,7.412,7.2984,7.2984,2800.0],["1994-07-11",7.2756,7.2984,7.2756,7.2756,4600.0],["1994-07-12",7.2756,7.3438,7.2529,7.3211,7800.0],["1994-07-13",7.3438,7.3438,7.2301,7.2301,2600.0],["1994-07-14",7.2301,7.3438,7.2301,7.2984,16400.0],["1994-07-15",7.2756,7.2984,7.2756,7.2756,4300.0],["1994-07-18",7.2756,7.2756,7.2074,7.2074,18100.0],["1994-07-19",7.2301,7.2756,7.2074,7.2074,6200.0],["1994-07-20",7.2074,7.2301,7.1619,7.1619,36700.0],["1994-07-21",7.1165,7.1619,7.1165,7.1392,2200.0],["1994-07-22",7.1619,7.1847,7.1392,7.1847,5600.0],["1994-07-25",7.1847,7.1847,7.1392,7.1847,18900.0],["1994-07-26",7.2301,7.2529,7.1847,7.1847,17800.0],["1994-07-27",7.1619,7.2529,7.1619,7.2301,12200.0],["1994-07-28",7.2529,7.2529,7.2074,7.2529,4700.0],["1994-07-29",7.2529,7.2756,7.2301,7.2529,5000.0],["1994-08-01",7.2529,7.2756,7.2301,7.2756,6800.0],["1994-08-02",7.2756,7.412,7.2756,7.3666,8200.0],["1994-08-03",7.3893,7.3893,7.3211,7.3438,6500.0],["1994-08-04",7.3893,7.4802,7.3893,7.4802,8000.0],["1994-08-05",7.503,7.5939,7.503,7.5712,3100.0],["1994-08-08",7.5939,7.6394,7.5939,7.6167,10900.0],["1994-08-09",7.6167,7.6621,7.5712,7.6167,7900.0],["1994-08-10",7.6167,7.6167,7.5712,7.5939,2000.0],["1994-08-11",7.5485,7.5939,7.5257,7.5257,3200.0],["1994-08-12",7.503,7.5712,7.4575,7.5712,5600.0],["1994-08-15",7.5712,7.5712,7.4802,7.5257,6900.0],["1994-08-16",7.5712,7.5712,7.503,7.5257,3500.0],["1994-08-17",7.4802,7.4802,7.4575,7.4575,7300.0],["1994-08-18",7.412,7.412,7.3893,7.412,6000.0],["1994-08-19",7.3666,7.3666,7.3666,7.3666,1500.0],["1994-08-22",7.3211,7.3666,7.2529,7.2756,7700.0],["1994-08-23",7.2756,7.3438,7.2756,7.3438,5800.0],["1994-08-24",7.2984,7.3893,7.2984,7.3211,6400.0],["1994-08-25",7.3666,7.4348,7.3666,7.412,4000.0],["1994-08-26",7.412,7.4348,7.3893,7.412,5000.0],["1994-08-29",7.5712,7.9577,7.5712,7.9122,34100.0],["1994-08-30",7.935,7.9577,7.8668,7.8895,9400.0],["1994-08-31",7.8895,7.8895,7.844,7.8895,3300.0],["1994-09-01",7.935,7.935,7.844,7.8895,7400.0],["1994-09-02",7.844,7.8668,7.844,7.844,700.0],["1994-09-06",7.844,7.844,7.8213,7.8213,2400.0],["1994-09-07",7.844,7.844,7.8213,7.844,3500.0],["1994-09-08",7.844,7.844,7.8213,7.844,5200.0],["1994-09-09",7.8213,7.8668,7.7985,7.7985,2100.0],["1994-09-12",7.844,7.844,7.7986,7.8213,1600.0],["1994-09-13",7.7985,7.7985,7.7758,7.7985,3000.0],["1994-09-14",7.7531,7.7758,7.7531,7.7758,600.0],["1994-09-15",7.7303,7.7758,7.6849,7.7531,7700.0],["1994-09-16",7.7531,7.8213,7.7531,7.7985,19300.0],["1994-09-19",7.7531,7.844,7.7531,7.844,3400.0],["1994-09-20",7.7985,7.8668,7.7985,7.844,1600.0],["1994-09-21",7.844,7.9122,7.844,7.844,5200.0],["1994-09-22",7.8668,7.8668,7.844,7.844,10400.0],["1994-09-23",7.8668,7.9804,7.8668,7.8895,10700.0],["1994-09-26",7.9122,7.9122,7.8213,7.8668,25500.0],["1994-09-27",7.8895,7.8895,7.8213,7.8895,7200.0],["1994-09-28",7.8895,7.9577,7.8895,7.935,7000.0],["1994-09-29",7.9122,7.9122,7.844,7.8895,2800.0],["1994-09-30",7.844,7.8895,7.7758,7.7985,25400.0],["1994-10-03",7.8213,7.844,7.7531,7.844,7500.0],["1994-10-04",7.7985,7.8213,7.7531,7.7985,20600.0],["1994-10-05",7.8213,7.8213,7.7531,7.8213,11500.0],["1994-10-06",7.8213,7.8213,7.7531,7.7531,3000.0],["1994-10-07",7.7531,7.7531,7.7303,7.7531,4900.0],["1994-10-10",7.7303,7.7531,7.7303,7.7531,300.0],["1994-10-11",7.7531,7.7531,7.7303,7.7531,7900.0],["1994-10-12",7.7303,7.7531,7.7303,7.7303,4000.0],["1994-10-13",7.7303,7.7758,7.7303,7.7531,8100.0],["1994-10-14",7.7531,7.7531,7.7076,7.7303,3600.0],["1994-10-17",7.7303,7.7531,7.7076,7.7303,3900.0],["1994-10-18",7.7076,7.7076,7.6849,7.6849,3000.0],["1994-10-19",7.7076,7.7076,7.6621,7.6621,4600.0],["1994-10-20",7.7076,7.7076,7.6621,7.6621,15500.0],["1994-10-21",7.6621,7.6621,7.5939,7.5939,7100.0],["1994-10-24",7.6394,7.6394,7.5485,7.5485,5400.0],["1994-10-25",7.5485,7.5485,7.3666,7.3893,9000.0],["1994-10-26",7.3893,7.3893,7.2301,7.2301,11900.0],["1994-10-27",7.2074,7.2529,7.2074,7.2301,11200.0],["1994-10-28",7.1847,7.2074,7.1619,7.2074,17600.0],["1994-10-31",7.2074,7.2301,7.1619,7.1619,13200.0],["1994-11-01",7.1847,7.1847,7.1165,7.1619,22800.0],["1994-11-02",7.1847,7.2074,7.1619,7.2074,5400.0],["1994-11-03",7.2301,7.5485,7.2074,7.5257,14300.0],["1994-11-04",7.5484,7.5939,7.503,7.503,13300.0],["1994-11-07",7.5257,7.5485,7.4348,7.5257,11400.0],["1994-11-08",7.5485,7.6394,7.4802,7.4802,7200.0],["1994-11-09",7.4802,7.5485,7.4575,7.5485,2700.0],["1994-11-10",7.5939,7.6621,7.5939,7.6394,7900.0],["1994-11-11",7.6849,7.7076,7.6167,7.7076,7200.0],["1994-11-14",7.6621,7.7076,7.6621,7.6849,7800.0],["1994-11-15",7.6394,7.7076,7.6394,7.6621,11700.0],["1994-11-16",7.6394,7.7076,7.6167,7.7076,8100.0],["1994-11-17",7.7076,7.7076,7.6394,7.6621,7400.0],["1994-11-18",7.6621,7.6849,7.6167,7.6621,5100.0],["1994-11-21",7.6167,7.6621,7.5939,7.6394,4000.0],["1994-11-22",7.5939,7.6621,7.5712,7.6394,14800.0],["1994-11-23",7.5939,7.5939,7.4575,7.503,8200.0],["1994-11-25",7.4802,7.4802,7.4802,7.4802,200.0],["1994-11-28",7.4802,7.5257,7.4802,7.503,5200.0],["1994-11-29",7.5257,7.6621,7.503,7.6621,20800.0],["1994-11-30",7.6849,7.6849,7.503,7.503,21200.0],["1994-12-01",7.5485,7.5485,7.4575,7.4575,4200.0],["1994-12-02",7.3666,7.3666,7.2984,7.3666,5300.0],["1994-12-05",7.3211,7.4575,7.3211,7.3666,5200.0],["1994-12-06",7.3666,7.412,7.3666,7.3666,5100.0],["1994-12-07",7.3666,7.3893,7.2984,7.3211,22900.0],["1994-12-08",7.3211,7.3211,7.2756,7.2756,6700.0],["1994-12-09",7.2301,7.2984,7.2074,7.2984,5800.0],["1994-12-12",7.2756,7.2756,7.2074,7.2301,4000.0],["1994-12-13",7.2301,7.3211,7.2074,7.3211,25200.0],["1994-12-14",7.2756,7.2984,7.2074,7.2984,3600.0],["1994-12-15",7.2756,7.3211,7.2756,7.3211,13100.0],["1994-12-16",7.3211,7.3211,7.2756,7.3211,12300.0],["1994-12-19",7.3211,7.3438,7.2529,7.2984,37100.0],["1994-12-20",7.3438,7.3893,7.3211,7.3438,9600.0],["1994-12-21",7.3893,7.503,7.3893,7.4575,15700.0],["1994-12-22",7.503,7.6621,7.503,7.6394,26100.0],["1994-12-23",7.6167,7.7076,7.6167,7.6394,16100.0],["1994-12-27",7.5939,7.6621,7.5939,7.6394,3400.0],["1994-12-28",7.6621,7.7303,7.6621,7.6849,4100.0],["1994-12-29",7.6394,7.6849,7.503,7.503,9000.0],["1994-12-30",7.4575,7.5485,7.412,7.5485,48000.0],["1995-01-03",7.503,7.5939,7.503,7.5485,1900.0],["1995-01-04",7.503,7.503,7.412,7.4575,12800.0],["1995-01-05",7.4575,7.4575,7.412,7.4575,4200.0],["1995-01-06",7.503,7.5712,7.503,7.5485,2700.0],["1995-01-09",7.5939,7.6394,7.5939,7.5939,2800.0],["1995-01-10",7.5939,7.5939,7.5257,7.5485,1400.0],["1995-01-11",7.5939,7.6167,7.5485,7.6167,6300.0],["1995-01-12",7.6167,7.6394,7.5939,7.6394,2200.0],["1995-01-13",7.6394,7.6394,7.5257,7.5485,7900.0],["1995-01-16",7.5712,7.6167,7.5712,7.5712,700.0],["1995-01-17",7.5712,7.5939,7.5712,7.5939,1600.0],["1995-01-18",7.5485,7.6167,7.5485,7.5712,2800.0],["1995-01-19",7.5485,7.6167,7.5485,7.5939,3000.0],["1995-01-20",7.5939,7.6167,7.5712,7.5939,1600.0],["1995-01-23",7.5484,7.5712,7.4575,7.503,11400.0],["1995-01-24",7.5485,7.5939,7.5485,7.5485,4200.0],["1995-01-25",7.5484,7.5484,7.4802,7.503,4500.0],["1995-01-26",7.4575,7.5485,7.4575,7.4802,9200.0],["1995-01-27",7.5257,7.5485,7.4802,7.5485,5600.0],["1995-01-30",7.503,7.5257,7.4575,7.4575,1800.0],["1995-01-31",7.4575,7.4575,7.4575,7.4575,2000.0],["1995-02-01",7.4575,7.5257,7.4348,7.4348,7000.0],["1995-02-02",7.4802,7.4802,7.4348,7.4802,2100.0],["1995-02-03",7.4575,7.4802,7.4348,7.4575,17300.0],["1995-02-06",7.4575,7.4802,7.4348,7.4575,15400.0],["1995-02-07",7.4575,7.503,7.4575,7.503,3500.0],["1995-02-08",7.5257,7.5257,7.4575,7.4575,3000.0],["1995-02-09",7.4348,7.4575,7.412,7.4348,4200.0],["1995-02-10",7.4575,7.4802,7.412,7.4802,6000.0],["1995-02-13",7.4348,7.503,7.412,7.4575,4500.0],["1995-02-14",7.4802,7.503,7.4575,7.4802,6700.0],["1995-02-15",7.4575,7.503,7.4348,7.503,13800.0],["1995-02-16",7.4802,7.503,7.4575,7.4802,2100.0],["1995-02-17",7.4575,7.4802,7.4575,7.4575,1800.0],["1995-02-21",7.503,7.6394,7.4802,7.5939,14800.0],["1995-02-22",7.3157,7.4537,7.3157,7.4307,6800.0],["1995-02-23",7.4307,7.5687,7.4307,7.5457,8200.0],["1995-02-24",7.5457,7.6377,7.5457,7.5687,12600.0],["1995-02-27",7.5687,7.6837,7.5457,7.5687,5600.0],["1995-02-28",7.5687,7.8218,7.5687,7.8218,25500.0],["1995-03-01",7.7758,7.7758,7.7297,7.7297,20700.0],["1995-03-02",7.7297,7.7297,7.6032,7.7067,14000.0],["1995-03-03",7.6607,7.6837,7.5917,7.6607,3200.0],["1995-03-06",7.6147,7.6147,7.5687,7.5917,6200.0],["1995-03-07",7.5917,7.5917,7.4307,7.4537,7500.0],["1995-03-08",7.4537,7.5457,7.4537,7.5227,11500.0],["1995-03-09",7.5227,7.5227,7.4537,7.4537,2600.0],["1995-03-10",7.4307,7.4997,7.4307,7.4997,6700.0],["1995-03-13",7.4997,7.5457,7.4767,7.4767,32400.0],["1995-03-14",7.5227,7.5227,7.4882,7.5227,12000.0],["1995-03-15",7.4997,7.5227,7.4767,7.4997,9100.0],["1995-03-16",7.4997,7.5457,7.4767,7.5457,7000.0],["1995-03-17",7.5227,7.5687,7.4997,7.5457,17000.0],["1995-03-20",7.5457,7.5917,7.5227,7.5687,2500.0],["1995-03-21",7.5457,7.5457,7.4997,7.5227,4100.0],["1995-03-22",7.5227,7.5457,7.4537,7.4537,11900.0],["1995-03-23",7.4767,7.5227,7.4537,7.5227,12600.0],["1995-03-24",7.4997,7.5917,7.4997,7.5457,26500.0],["1995-03-27",7.5687,7.5687,7.4767,7.5227,5900.0],["1995-03-28",7.4767,7.4997,7.4537,7.4537,5400.0],["1995-03-29",7.4997,7.4997,7.4537,7.4537,4000.0],["1995-03-30",7.4537,7.4537,7.4307,7.4307,2000.0],["1995-03-31",7.4537,7.5227,7.4077,7.4767,15900.0],["1995-04-03",7.5227,7.5457,7.4997,7.5227,16800.0],["1995-04-04",7.5227,7.5917,7.4997,7.5917,33600.0],["1995-04-05",7.6377,7.6377,7.5917,7.5917,17000.0],["1995-04-06",7.6147,7.6377,7.5917,7.6377,13400.0],["1995-04-07",7.6147,7.6377,7.6147,7.6377,6400.0],["1995-04-10",7.5917,7.7297,7.5917,7.7297,5700.0],["1995-04-11",7.7067,7.8218,7.6607,7.8218,87700.0],["1995-04-12",7.7758,7.9828,7.7758,7.9828,16500.0],["1995-04-13",8.0058,8.1208,8.0058,8.0518,13200.0],["1995-04-17",8.0518,8.1208,8.0518,8.1208,9800.0],["1995-04-18",8.1438,8.1438,8.0748,8.0748,4000.0],["1995-04-19",8.0518,8.0748,7.9598,8.0748,2500.0],["1995-04-20",8.0978,8.2819,8.0978,8.2359,11400.0],["1995-04-21",8.2819,8.4199,8.2589,8.4199,7200.0],["1995-04-24",8.3739,8.4659,8.3049,8.4199,9600.0],["1995-04-25",8.3739,8.4659,8.3739,8.4659,10300.0],["1995-04-26",8.4199,8.5349,8.4199,8.5349,26600.0],["1995-04-27",8.5349,8.5579,8.5119,8.5119,8000.0],["1995-04-28",8.4659,8.5119,8.4659,8.5119,4700.0],["1995-05-01",8.5119,8.5349,8.3509,8.3509,16200.0],["1995-05-02",8.3279,8.3739,8.2819,8.2819,3400.0],["1995-05-03",8.2819,8.3279,8.2819,8.3049,2600.0],["1995-05-04",8.2819,8.2819,8.2359,8.2589,4800.0],["1995-05-05",8.2359,8.2359,8.1438,8.2129,13900.0],["1995-05-08",8.2589,8.2589,7.9598,8.1899,14200.0],["1995-05-09",8.1899,8.2129,8.1438,8.1438,5300.0],["1995-05-10",8.0978,8.1668,8.0978,8.1438,4500.0],["1995-05-11",8.1208,8.1899,8.1208,8.1438,5800.0],["1995-05-12",8.1438,8.2129,8.1438,8.1899,2300.0],["1995-05-15",8.2359,8.2819,8.2129,8.2129,6400.0],["1995-05-16",8.1668,8.2589,8.1208,8.2589,5000.0],["1995-05-17",8.2589,8.2589,8.1438,8.2359,3600.0],["1995-05-18",8.2589,8.2589,8.1668,8.1668,7400.0],["1995-05-19",8.1208,8.1438,8.0748,8.0748,3700.0],["1995-05-22",8.0978,8.0978,8.0518,8.0518,4900.0],["1995-05-23",8.0518,8.0978,8.0288,8.0288,7000.0],["1995-05-24",8.0748,8.0978,8.0518,8.0978,24900.0],["1995-05-25",8.0748,8.0978,8.0748,8.0748,900.0],["1995-05-26",8.1208,8.1208,8.0518,8.0748,1200.0],["1995-05-30",8.0978,8.0978,8.0288,8.0288,4000.0],["1995-05-31",7.9828,8.0288,7.9138,8.0288,8100.0],["1995-06-01",8.0288,8.0288,7.9598,8.0058,10400.0],["1995-06-02",8.0058,8.0748,8.0058,8.0748,4600.0],["1995-06-05",8.0978,8.1438,8.0748,8.1208,23100.0],["1995-06-06",8.1668,8.2129,8.0748,8.0978,16000.0],["1995-06-07",8.0978,8.0978,8.0518,8.0978,14800.0],["1995-06-08",8.0978,8.3279,8.0748,8.2129,26200.0],["1995-06-09",8.1899,8.4199,8.1899,8.3739,7800.0],["1995-06-12",8.3509,8.3969,8.3509,8.3969,4200.0],["1995-06-13",8.3969,8.5349,8.3969,8.5119,5100.0],["1995-06-14",8.5119,8.5349,8.4659,8.5349,8200.0],["1995-06-15",8.5349,8.811,8.5349,8.811,11300.0],["1995-06-16",8.811,8.834,8.719,8.742,7700.0],["1995-06-19",8.719,8.742,8.5809,8.5809,8500.0],["1995-06-20",8.6269,8.6269,8.4659,8.4889,4700.0],["1995-06-21",8.4429,8.5119,8.3739,8.5119,9500.0],["1995-06-22",8.5119,8.5119,8.4199,8.4429,15100.0],["1995-06-23",8.4199,8.4199,8.3509,8.3739,12000.0],["1995-06-26",8.3739,8.4199,8.3509,8.3739,7000.0],["1995-06-27",8.3509,8.3739,8.3279,8.3509,7900.0],["1995-06-28",8.3509,8.3509,8.3049,8.3049,2800.0],["1995-06-29",8.3049,8.3279,8.1899,8.2589,8500.0],["1995-06-30",8.2589,8.3739,8.2359,8.3509,18200.0],["1995-07-03",8.3049,8.3509,8.3049,8.3509,3500.0],["1995-07-05",8.3509,8.3509,8.2359,8.2819,8800.0],["1995-07-06",8.2819,8.2819,8.2359,8.2359,6600.0],["1995-07-07",8.2589,8.3509,8.2359,8.3279,6700.0],["1995-07-10",8.3509,8.3739,8.2359,8.2819,6000.0],["1995-07-11",8.2359,8.3739,8.2359,8.3509,12500.0],["1995-07-12",8.3739,8.4429,8.3279,8.4429,14200.0],["1995-07-13",8.4659,8.4889,8.4199,8.4199,15800.0],["1995-07-14",8.4429,8.4659,8.4199,8.4429,5000.0],["1995-07-17",8.4659,8.5349,8.4659,8.4889,9800.0],["1995-07-18",8.4889,8.5349,8.4429,8.4659,5700.0],["1995-07-19",8.4889,8.5119,8.4889,8.5119,5200.0],["1995-07-20",8.5119,8.5119,8.3969,8.4199,7600.0],["1995-07-21",8.4659,8.5119,8.4199,8.4889,6800.0],["1995-07-24",8.4889,8.5349,8.4659,8.5349,4500.0],["1995-07-25",8.5119,8.5119,8.4659,8.5119,2600.0],["1995-07-26",8.4889,8.5349,8.4889,8.4889,2800.0],["1995-07-27",8.4659,8.4889,8.4429,8.4659,6700.0],["1995-07-28",8.4889,8.6039,8.4889,8.5809,6300.0],["1995-07-31",8.5349,8.5579,8.4889,8.5579,5400.0],["1995-08-01",8.5119,8.5809,8.4659,8.4889,4600.0],["1995-08-02",8.5119,8.5119,8.4889,8.5119,3800.0],["1995-08-03",8.5349,8.5349,8.4659,8.4659,11500.0],["1995-08-04",8.4429,8.4659,8.3739,8.4429,10400.0],["1995-08-07",8.4199,8.5119,8.4199,8.5119,3500.0],["1995-08-08",8.4659,8.4889,8.4659,8.4659,1500.0],["1995-08-09",8.4659,8.4659,8.3969,8.3969,15200.0],["1995-08-10",8.3969,8.4659,8.3969,8.3969,5700.0],["1995-08-11",8.3969,8.4429,8.3969,8.4199,3100.0],["1995-08-14",8.3739,8.4429,8.3739,8.3969,15000.0],["1995-08-15",8.3509,8.3739,8.3279,8.3739,600.0],["1995-08-16",8.3739,8.3739,8.3279,8.3509,4800.0],["1995-08-17",8.3049,8.3509,8.3049,8.3509,23000.0],["1995-08-18",8.3049,8.3279,8.2819,8.3049,2800.0],["1995-08-21",8.2589,8.2819,8.2129,8.2589,7100.0],["1995-08-22",8.2129,8.2589,8.2129,8.2359,7100.0],["1995-08-23",8.2129,8.2129,8.1899,8.2129,4900.0],["1995-08-24",8.2129,8.2129,8.0518,8.0518,3100.0],["1995-08-25",8.0288,8.0288,7.9598,7.9598,3400.0],["1995-08-28",7.9598,7.9598,7.8678,7.8678,6400.0],["1995-08-29",7.8908,7.9138,7.8218,7.8448,13000.0],["1995-08-30",7.8448,7.8908,7.8448,7.8678,6500.0],["1995-08-31",7.8448,7.8678,7.7758,7.8218,18800.0],["1995-09-01",7.7758,7.7988,7.7527,7.7758,3700.0],["1995-09-05",7.7297,7.7988,7.7297,7.7988,19500.0],["1995-09-06",7.7988,7.9138,7.7758,7.9138,19900.0],["1995-09-07",7.9138,7.9368,7.8908,7.9368,10500.0],["1995-09-08",7.9138,7.9828,7.8678,7.9828,13000.0],["1995-09-11",7.9828,8.0058,7.9368,7.9828,7800.0],["1995-09-12",8.0058,8.0518,7.9598,8.0288,14100.0],["1995-09-13",7.9828,8.1668,7.9828,8.1438,12000.0],["1995-09-14",8.1899,8.1899,8.1208,8.1438,11900.0],["1995-09-15",8.1438,8.2359,8.1438,8.2359,11900.0],["1995-09-18",8.2589,8.2589,8.1438,8.1438,8100.0],["1995-09-19",8.1208,8.1899,8.1208,8.1668,5700.0],["1995-09-20",8.1438,8.2589,8.1438,8.2359,6200.0],["1995-09-21",8.2359,8.2589,8.2129,8.2129,7000.0],["1995-09-22",8.2129,8.2589,8.2129,8.2589,2400.0],["1995-09-25",8.2359,8.2589,8.2359,8.2589,800.0],["1995-09-26",8.2359,8.2359,8.2129,8.2359,10400.0],["1995-09-27",8.2129,8.2129,8.2129,8.2129,1600.0],["1995-09-28",8.2589,8.2589,8.2129,8.2129,5300.0],["1995-09-29",8.1899,8.2589,8.1438,8.2589,7100.0],["1995-10-02",8.2129,8.2589,8.1208,8.1899,12200.0],["1995-10-03",8.1899,8.2129,8.1208,8.1208,6100.0],["1995-10-04",8.1208,8.1899,8.1208,8.1668,9000.0],["1995-10-05",8.1668,8.1899,8.1438,8.1438,6300.0],["1995-10-06",8.1438,8.1899,8.1438,8.1438,7500.0],["1995-10-09",8.0978,8.1208,8.0288,8.0288,5200.0],["1995-10-10",8.0288,8.0288,7.8908,7.8908,2500.0],["1995-10-11",7.8908,7.9828,7.8908,7.9598,9600.0],["1995-10-12",7.9598,7.9598,7.8678,7.9368,3700.0],["1995-10-13",7.9138,7.9138,7.8448,7.8678,3300.0],["1995-10-16",7.8218,7.8448,7.7758,7.7758,6100.0],["1995-10-17",7.7988,7.8218,7.7758,7.7988,2000.0],["1995-10-18",7.7758,7.8448,7.7758,7.8448,7100.0],["1995-10-19",7.8678,7.9368,7.8448,7.9138,13600.0],["1995-10-20",7.9598,7.9598,7.8448,7.9368,10600.0],["1995-10-23",7.9368,7.9598,7.9138,7.9598,2000.0],["1995-10-24",7.9598,7.9598,7.8908,7.8908,39700.0],["1995-10-25",7.8678,7.8678,7.7988,7.7988,8600.0],["1995-10-26",7.7988,7.7988,7.7297,7.7528,14300.0],["1995-10-27",7.7298,7.7298,7.6607,7.6607,1100.0],["1995-10-30",7.6147,7.6147,7.5687,7.5687,8200.0],["1995-10-31",7.5457,7.5457,7.2926,7.4537,46600.0],["1995-11-01",7.4997,7.5457,7.4767,7.5457,6000.0],["1995-11-02",7.5687,7.6377,7.5457,7.6147,9600.0],["1995-11-03",7.6147,7.7067,7.6147,7.7067,4300.0],["1995-11-06",7.7297,7.7297,7.7067,7.7067,4500.0],["1995-11-07",7.7067,7.7067,7.6837,7.6837,700.0],["1995-11-08",7.7067,7.7067,7.5457,7.5457,8300.0],["1995-11-09",7.6147,7.6837,7.6147,7.6607,6000.0],["1995-11-10",7.6607,7.6837,7.6377,7.6607,8900.0],["1995-11-13",7.6607,7.7297,7.6607,7.7297,3600.0],["1995-11-14",7.7297,7.7297,7.6837,7.6837,7100.0],["1995-11-15",7.6837,7.7067,7.6607,7.6837,8600.0],["1995-11-16",7.6837,7.7297,7.6837,7.6837,21100.0],["1995-11-17",7.7298,7.7298,7.6377,7.6607,26200.0],["1995-11-20",7.6377,7.6377,7.5687,7.5917,4800.0],["1995-11-21",7.5457,7.5917,7.5457,7.5687,33300.0],["1995-11-22",7.5687,7.6837,7.5457,7.6837,29500.0],["1995-11-24",7.6837,7.7067,7.6837,7.7067,1100.0],["1995-11-27",7.6837,7.7067,7.6607,7.6837,4900.0],["1995-11-28",7.6377,7.6377,7.6377,7.6377,1700.0],["1995-11-29",7.6607,7.6607,7.5687,7.6147,7400.0],["1995-11-30",7.6147,7.7067,7.5687,7.6607,8000.0],["1995-12-01",7.6607,7.7067,7.6607,7.6607,4400.0],["1995-12-04",7.6607,7.7067,7.6377,7.6607,13600.0],["1995-12-05",7.6837,7.7067,7.6377,7.6837,4100.0],["1995-12-06",7.7067,7.7067,7.6837,7.7067,43800.0],["1995-12-07",7.6607,7.7067,7.6377,7.6837,1600.0],["1995-12-08",7.6837,7.7067,7.5687,7.6607,15200.0],["1995-12-11",7.6607,7.6607,7.5457,7.5457,22300.0],["1995-12-12",7.5457,7.6147,7.5457,7.5687,7600.0],["1995-12-13",7.5687,7.6377,7.5687,7.5687,5700.0],["1995-12-14",7.5917,7.6147,7.5687,7.6147,4700.0],["1995-12-15",7.6147,7.6607,7.5917,7.5917,17600.0],["1995-12-18",7.5687,7.6147,7.5227,7.5227,21700.0],["1995-12-19",7.5457,7.5457,7.4307,7.4307,10200.0],["1995-12-20",7.4537,7.4537,7.3387,7.3617,15700.0],["1995-12-21",7.2696,7.5457,7.2696,7.5457,20600.0],["1995-12-22",7.5917,7.7758,7.5687,7.6607,68600.0],["1995-12-26",7.6377,7.6377,7.5227,7.5227,21200.0],["1995-12-27",7.4767,7.6837,7.4077,7.4077,20800.0],["1995-12-28",7.3847,7.4997,7.3617,7.3847,21100.0],["1995-12-29",7.3847,7.4767,7.1316,7.3157,38300.0],["1996-01-02",7.3157,7.5227,7.2927,7.5227,8700.0],["1996-01-03",7.5687,7.5687,7.4767,7.5227,2700.0],["1996-01-04",7.5687,7.5687,7.4537,7.4537,16300.0],["1996-01-05",7.4077,7.4077,7.3157,7.3617,4400.0],["1996-01-08",7.3387,7.5457,7.2926,7.5457,5200.0],["1996-01-09",7.5457,7.5687,7.5227,7.5457,33500.0],["1996-01-10",7.4997,7.5457,7.4767,7.4767,8900.0],["1996-01-11",7.5227,7.5917,7.5227,7.5687,4200.0],["1996-01-12",7.5457,7.5687,7.4997,7.4997,9400.0],["1996-01-15",7.4997,7.5227,7.4767,7.4767,1800.0],["1996-01-16",7.5227,7.5227,7.4192,7.4997,8600.0],["1996-01-17",7.5227,7.5457,7.4767,7.5227,10400.0],["1996-01-18",7.5457,7.5917,7.5457,7.5917,12000.0],["1996-01-19",7.5457,7.5687,7.4997,7.5457,5000.0],["1996-01-22",7.5687,7.6147,7.4767,7.5687,7200.0],["1996-01-23",7.6147,7.6377,7.5687,7.5687,4400.0],["1996-01-24",7.5802,7.6837,7.5687,7.5917,10800.0],["1996-01-25",7.6837,7.6837,7.5687,7.5687,7200.0],["1996-01-26",7.6147,7.6607,7.5917,7.6147,4600.0],["1996-01-29",7.6837,7.7528,7.6837,7.7297,9800.0],["1996-01-30",7.7528,7.7528,7.7067,7.7528,7300.0],["1996-01-31",7.7528,8.0518,7.7528,8.0518,18700.0],["1996-02-01",8.0288,8.0978,8.0058,8.0288,10300.0],["1996-02-02",7.9828,7.9828,7.8908,7.9138,6200.0],["1996-02-05",7.9598,7.9598,7.8908,7.8908,6500.0],["1996-02-06",7.8908,7.8908,7.8678,7.8908,1900.0],["1996-02-07",7.9368,7.9368,7.8678,7.8678,4200.0],["1996-02-08",7.8908,7.8908,7.7988,7.7988,4500.0],["1996-02-09",7.9138,7.9138,7.8448,7.8908,8400.0],["1996-02-12",7.9138,8.0058,7.8448,7.8678,12300.0],["1996-02-13",7.8908,7.8908,7.7758,7.8448,20000.0],["1996-02-14",7.8678,7.8678,7.8218,7.8678,5700.0],["1996-02-15",7.8908,7.9368,7.8448,7.8448,9000.0],["1996-02-16",7.8218,7.8678,7.7528,7.8218,19600.0],["1996-02-20",7.7758,7.7758,7.6607,7.7067,10900.0],["1996-02-21",7.6837,7.9368,7.6837,7.9368,32900.0],["1996-02-22",7.9138,7.9368,7.8908,7.8908,16300.0],["1996-02-23",7.9138,7.9138,7.8678,7.8678,3400.0],["1996-02-26",7.8908,7.8908,7.7988,7.7988,17000.0],["1996-02-27",7.7988,7.9195,7.7988,7.8712,32500.0],["1996-02-28",7.9436,8.0161,7.9436,7.9919,89700.0],["1996-02-29",7.9678,8.0161,7.9436,7.9678,10100.0],["1996-03-01",7.9195,7.9678,7.8712,7.9436,7700.0],["1996-03-04",7.9436,7.9436,7.8953,7.9195,4500.0],["1996-03-05",7.9195,7.9195,7.8953,7.9195,10100.0],["1996-03-06",7.8953,7.9195,7.8712,7.8953,7100.0],["1996-03-07",7.8953,7.9195,7.8712,7.9195,3500.0],["1996-03-08",7.9195,7.9436,7.8471,7.8953,19200.0],["1996-03-11",7.8953,7.9195,7.8953,7.9195,11400.0],["1996-03-12",7.9436,7.9436,7.8953,7.9195,62300.0],["1996-03-13",7.8712,7.8712,7.8229,7.8229,5600.0],["1996-03-14",7.8712,7.9678,7.8712,7.8712,7200.0],["1996-03-15",7.9195,7.9195,7.8471,7.8712,6700.0],["1996-03-18",7.8953,7.9436,7.8953,7.9195,13200.0],["1996-03-19",7.9436,7.9436,7.8712,7.8712,28300.0],["1996-03-20",7.8471,7.8712,7.8471,7.8712,2800.0],["1996-03-21",7.8712,7.8953,7.8229,7.847,3800.0],["1996-03-22",7.8712,7.8953,7.8471,7.8712,30200.0],["1996-03-25",7.8712,7.8712,7.8229,7.847,7100.0],["1996-03-26",7.8712,7.8712,7.8229,7.8229,5200.0],["1996-03-27",7.7746,7.8229,7.7746,7.8229,9200.0],["1996-03-28",7.7988,7.7988,7.7022,7.7263,3600.0],["1996-03-29",7.7505,7.7505,7.7263,7.7263,8300.0],["1996-04-01",7.678,7.7263,7.678,7.7263,10400.0],["1996-04-02",7.7263,7.7263,7.678,7.678,5900.0],["1996-04-03",7.6539,7.6539,7.6056,7.6297,12300.0],["1996-04-04",7.6056,7.6056,7.5332,7.5332,9200.0],["1996-04-08",7.4849,7.6297,7.4607,7.6297,21600.0],["1996-04-09",7.678,7.7746,7.678,7.7746,8900.0],["1996-04-10",7.7263,7.7505,7.7263,7.7505,2200.0],["1996-04-11",7.7505,7.7505,7.6056,7.6539,94700.0],["1996-04-12",7.6539,7.6539,7.4607,7.6056,15400.0],["1996-04-15",7.5815,7.5815,7.509,7.509,18700.0],["1996-04-16",7.4849,7.5332,7.4849,7.4849,3300.0],["1996-04-17",7.4366,7.4366,7.34,7.34,17700.0],["1996-04-18",7.3883,7.509,7.3883,7.509,11600.0],["1996-04-19",7.5573,7.6056,7.5573,7.5815,11700.0],["1996-04-22",7.6056,7.6297,7.5815,7.6297,13300.0],["1996-04-23",7.6297,7.678,7.6056,7.6056,10100.0],["1996-04-24",7.5573,7.6297,7.5573,7.5573,5400.0],["1996-04-25",7.5573,7.5573,7.34,7.3883,14700.0],["1996-04-26",7.3883,7.5815,7.3883,7.5573,9100.0],["1996-04-29",7.6056,7.6298,7.5332,7.5815,17500.0],["1996-04-30",7.5815,7.6056,7.5815,7.6056,20500.0],["1996-05-01",7.5815,7.6297,7.5815,7.6297,5400.0],["1996-05-02",7.6298,7.6298,7.5815,7.5815,15000.0],["1996-05-03",7.5815,7.6297,7.5573,7.6297,7700.0],["1996-05-06",7.6298,7.6298,7.5815,7.5815,2300.0],["1996-05-07",7.5815,7.6297,7.5815,7.6056,10500.0],["1996-05-08",7.6297,7.6539,7.6297,7.6539,6300.0],["1996-05-09",7.6297,7.6297,7.6056,7.6056,4300.0],["1996-05-10",7.6297,7.6539,7.6056,7.6056,7900.0],["1996-05-13",7.6539,7.6539,7.5815,7.6297,5900.0],["1996-05-14",7.6297,7.6297,7.5815,7.6297,4800.0],["1996-05-15",7.6297,7.6539,7.5573,7.6056,6200.0],["1996-05-16",7.5815,7.6539,7.5815,7.6539,4700.0],["1996-05-17",7.678,7.9195,7.678,7.9195,17600.0],["1996-05-20",7.9678,8.0161,7.8712,8.0161,17600.0],["1996-05-21",8.0644,8.0885,7.9919,8.0885,8200.0],["1996-05-22",8.1126,8.1126,7.8712,7.9195,15100.0],["1996-05-23",7.9678,8.0402,7.9678,7.9919,6500.0],["1996-05-24",7.9919,7.9919,7.9195,7.9195,3200.0],["1996-05-28",7.9195,7.9195,7.9195,7.9195,2900.0],["1996-05-29",7.9195,7.9195,7.8229,7.8229,3600.0],["1996-05-30",7.8712,7.8712,7.678,7.7988,8900.0],["1996-05-31",7.8229,7.8229,7.7746,7.8229,2300.0],["1996-06-03",7.7988,7.8953,7.7988,7.8229,4100.0],["1996-06-04",7.7988,7.8953,7.7263,7.8953,36000.0],["1996-06-05",7.8712,7.9195,7.8229,7.8229,12600.0],["1996-06-06",7.8229,7.8953,7.8229,7.8712,3700.0],["1996-06-07",7.8712,7.8712,7.7746,7.8229,5200.0],["1996-06-10",7.8471,7.8471,7.7263,7.7988,7000.0],["1996-06-11",7.847,7.847,7.847,7.847,800.0],["1996-06-12",7.7988,7.7988,7.7022,7.7263,5300.0],["1996-06-13",7.7505,7.7505,7.678,7.678,3400.0],["1996-06-14",7.678,7.7022,7.678,7.7022,1500.0],["1996-06-17",7.7022,7.7263,7.6539,7.6539,4700.0],["1996-06-18",7.7022,7.7746,7.6297,7.6297,11800.0],["1996-06-19",7.6297,7.678,7.5815,7.6056,11100.0],["1996-06-20",7.6297,7.678,7.6056,7.6297,5400.0],["1996-06-21",7.6297,7.6297,7.5332,7.5573,9300.0],["1996-06-24",7.5815,7.5815,7.4849,7.509,2800.0],["1996-06-25",7.5332,7.5332,7.509,7.509,9700.0],["1996-06-26",7.4849,7.509,7.3883,7.4849,9100.0],["1996-06-27",7.509,7.509,7.34,7.3642,21900.0],["1996-06-28",7.3883,7.4124,7.34,7.34,26600.0],["1996-07-01",7.3642,7.3883,7.34,7.34,7400.0],["1996-07-02",7.3642,7.3883,7.34,7.34,26900.0],["1996-07-03",7.3883,7.509,7.3642,7.4366,6800.0],["1996-07-05",7.4607,7.4607,7.4366,7.4607,900.0],["1996-07-08",7.4607,7.6297,7.4607,7.5573,6400.0],["1996-07-09",7.5573,7.5573,7.4607,7.4607,5100.0],["1996-07-10",7.4849,7.509,7.4607,7.4607,1600.0],["1996-07-11",7.4849,7.509,7.4849,7.4849,2200.0],["1996-07-12",7.4849,7.4849,7.4124,7.4124,4500.0],["1996-07-15",7.4607,7.4607,7.34,7.4124,11300.0],["1996-07-16",7.4124,7.4124,7.3159,7.34,19200.0],["1996-07-17",7.3159,7.3883,7.3159,7.3883,9100.0],["1996-07-18",7.3883,7.5332,7.3883,7.4849,4200.0],["1996-07-19",7.4849,7.5332,7.4124,7.4607,4300.0],["1996-07-22",7.4607,7.509,7.3642,7.4849,8800.0],["1996-07-23",7.509,7.509,7.4366,7.4366,3900.0],["1996-07-24",7.3883,7.4124,7.2676,7.34,7200.0],["1996-07-25",7.34,7.3883,7.34,7.3883,3900.0],["1996-07-26",7.3883,7.4124,7.2917,7.3883,4200.0],["1996-07-29",7.3883,7.4607,7.34,7.4607,3600.0],["1996-07-30",7.4849,7.4849,7.3642,7.4124,4200.0],["1996-07-31",7.4124,7.4849,7.4124,7.4124,4200.0],["1996-08-01",7.4366,7.4366,7.3642,7.3883,3600.0],["1996-08-02",7.4124,7.4366,7.34,7.3883,5500.0],["1996-08-05",7.4124,7.4366,7.3642,7.3883,3700.0],["1996-08-06",7.34,7.4124,7.34,7.3642,6000.0],["1996-08-07",7.4124,7.4124,7.34,7.34,8900.0],["1996-08-08",7.34,7.34,7.2434,7.2676,3200.0],["1996-08-09",7.2917,7.2917,7.2676,7.2917,1100.0],["1996-08-12",7.3159,7.3159,7.2917,7.2917,4400.0],["1996-08-13",7.2676,7.2917,7.2676,7.2917,2100.0],["1996-08-14",7.2434,7.2917,7.2434,7.2917,7400.0],["1996-08-15",7.2676,7.2676,7.2676,7.2676,17400.0],["1996-08-16",7.2676,7.3159,7.2434,7.3159,11300.0],["1996-08-19",7.3159,7.3159,7.2917,7.3159,2800.0],["1996-08-20",7.3159,7.3159,7.2434,7.2434,7000.0],["1996-08-21",7.2434,7.2434,7.1951,7.2434,7500.0],["1996-08-22",7.1951,7.2193,7.1469,7.1469,6200.0],["1996-08-23",7.0986,7.171,7.0986,7.171,7100.0],["1996-08-26",7.171,7.2434,7.0986,7.1469,18100.0],["1996-08-27",7.0986,7.2434,7.0986,7.1951,16400.0],["1996-08-28",7.2434,7.3159,7.2434,7.3159,6500.0],["1996-08-29",7.34,7.34,7.2193,7.2676,5100.0],["1996-08-30",7.2434,7.2434,7.002,7.0503,17100.0],["1996-09-03",7.0503,7.1951,7.0503,7.1469,8200.0],["1996-09-04",7.0986,7.2193,7.0986,7.2193,6200.0],["1996-09-05",7.2193,7.2676,7.171,7.1951,15000.0],["1996-09-06",7.1951,7.3642,7.1951,7.3159,14900.0],["1996-09-09",7.3159,7.3883,7.2917,7.34,8500.0],["1996-09-10",7.34,7.5332,7.34,7.5332,21800.0],["1996-09-11",7.5332,7.5332,7.4124,7.4124,6300.0],["1996-09-12",7.4124,7.4124,7.34,7.4124,3300.0],["1996-09-13",7.4366,7.4607,7.3883,7.4124,1100.0],["1996-09-16",7.3642,7.3642,7.34,7.34,5400.0],["1996-09-17",7.3883,7.4124,7.34,7.3642,5700.0],["1996-09-18",7.3159,7.3642,7.3159,7.34,5500.0],["1996-09-19",7.3159,7.3159,7.1951,7.1951,9100.0],["1996-09-20",7.0986,7.1469,7.0986,7.1469,18000.0],["1996-09-23",7.1469,7.171,7.1227,7.1227,5100.0],["1996-09-24",7.1469,7.171,7.1227,7.171,12200.0],["1996-09-25",7.2193,7.2193,7.1227,7.1469,2700.0],["1996-09-26",7.1951,7.2676,7.1227,7.2193,10800.0],["1996-09-27",7.2193,7.2434,7.2193,7.2193,4200.0],["1996-09-30",7.2434,7.34,7.2193,7.2676,9200.0],["1996-10-01",7.2676,7.2676,7.2676,7.2676,4500.0],["1996-10-02",7.2676,7.3642,7.2676,7.3642,9200.0],["1996-10-03",7.3642,7.3883,7.3159,7.3883,10300.0],["1996-10-04",7.3642,7.4124,7.3159,7.34,2500.0],["1996-10-07",7.3883,7.4849,7.3642,7.4124,20300.0],["1996-10-08",7.4366,7.4366,7.3883,7.3883,4400.0],["1996-10-09",7.4124,7.4607,7.34,7.3883,3100.0],["1996-10-10",7.3883,7.509,7.34,7.3642,6900.0],["1996-10-11",7.3159,7.4124,7.2434,7.2434,7500.0],["1996-10-14",7.2917,7.3159,7.1951,7.2193,12000.0],["1996-10-15",7.1951,7.1951,7.0986,7.0986,11900.0],["1996-10-16",7.0986,7.2193,7.0986,7.1951,18400.0],["1996-10-17",7.1951,7.2676,7.1951,7.2193,2700.0],["1996-10-18",7.171,7.2193,7.171,7.1951,6500.0],["1996-10-21",7.1951,7.2676,7.171,7.2676,12600.0],["1996-10-22",7.2434,7.2434,7.171,7.2193,7700.0],["1996-10-23",7.2434,7.2676,7.2193,7.2676,17600.0],["1996-10-24",7.2676,7.4124,7.2434,7.4124,16300.0],["1996-10-25",7.3642,7.4607,7.34,7.4366,6500.0],["1996-10-28",7.34,7.34,7.2434,7.2434,17700.0],["1996-10-29",7.2193,7.3642,7.2193,7.3642,13000.0],["1996-10-30",7.3883,7.4366,7.2917,7.2917,13000.0],["1996-10-31",7.2917,7.3159,7.2434,7.2434,11200.0],["1996-11-01",7.2917,7.2917,7.2434,7.2676,4800.0],["1996-11-04",7.3159,7.3159,7.2676,7.3159,4700.0],["1996-11-05",7.34,7.3642,7.2676,7.2917,10000.0],["1996-11-06",7.34,7.3883,7.34,7.34,10600.0],["1996-11-07",7.3642,7.3642,7.2193,7.2917,14400.0],["1996-11-08",7.34,7.34,7.2434,7.2676,5800.0],["1996-11-11",7.2193,7.3642,7.171,7.34,16300.0],["1996-11-12",7.34,7.34,7.2676,7.2676,6900.0],["1996-11-13",7.2434,7.34,7.1469,7.34,22500.0],["1996-11-14",7.3883,7.3883,7.2676,7.2917,3700.0],["1996-11-15",7.2676,7.2676,7.0986,7.1951,13600.0],["1996-11-18",7.2193,7.2434,7.1469,7.1469,9100.0],["1996-11-19",7.171,7.171,7.0503,7.0503,31300.0],["1996-11-20",7.0744,7.1227,7.0744,7.1227,14800.0],["1996-11-21",7.1227,7.171,7.0986,7.1227,12800.0],["1996-11-22",7.1469,7.1469,7.1227,7.1469,15000.0],["1996-11-25",7.171,7.171,7.1469,7.171,6400.0],["1996-11-26",7.171,7.1951,7.1469,7.171,12400.0],["1996-11-27",7.171,7.1951,7.1469,7.1469,10500.0],["1996-11-29",7.1469,7.1469,7.1227,7.1227,3600.0],["1996-12-02",7.1469,7.1469,7.1227,7.1227,19900.0],["1996-12-03",7.1227,7.171,7.1227,7.171,11500.0],["1996-12-04",7.1469,7.171,7.1227,7.1469,18200.0],["1996-12-05",7.1469,7.1951,7.1227,7.1951,11900.0],["1996-12-06",7.1469,7.171,7.1227,7.1469,9300.0],["1996-12-09",7.171,7.3159,7.171,7.3159,12100.0],["1996-12-10",7.2676,7.2676,7.171,7.2193,10900.0],["1996-12-11",7.2193,7.3159,7.2193,7.3159,8300.0],["1996-12-12",7.2917,7.3159,7.2193,7.2193,6500.0],["1996-12-13",7.2434,7.3883,7.2434,7.34,15900.0],["1996-12-16",7.34,7.3883,7.2917,7.3159,16000.0],["1996-12-17",7.3159,7.3159,7.2434,7.3159,7600.0],["1996-12-18",7.2917,7.2917,7.2676,7.2676,12900.0],["1996-12-19",7.2676,7.2917,7.2676,7.2676,6200.0],["1996-12-20",7.2917,7.2917,7.2434,7.2917,11400.0],["1996-12-23",7.2917,7.2917,7.171,7.1951,7800.0],["1996-12-24",7.1469,7.1469,7.0503,7.0986,25900.0],["1996-12-26",7.0986,7.2434,7.0986,7.2193,10700.0],["1996-12-27",7.2193,7.2193,7.1951,7.2193,7300.0],["1996-12-30",7.1951,7.2193,7.171,7.1951,11300.0],["1996-12-31",7.2193,7.2676,7.171,7.2193,9300.0],["1997-01-02",7.2676,7.2676,7.2193,7.2434,5700.0],["1997-01-03",7.2193,7.2193,7.1469,7.2193,9100.0],["1997-01-06",7.1951,7.2917,7.1951,7.2917,22300.0],["1997-01-07",7.3642,7.3642,7.1951,7.2434,18100.0],["1997-01-08",7.2193,7.2917,7.1951,7.1951,5500.0],["1997-01-09",7.1951,7.3883,7.1951,7.3642,15700.0],["1997-01-10",7.3642,7.4124,7.3642,7.3883,9600.0],["1997-01-13",7.4124,7.4849,7.3883,7.4366,7700.0],["1997-01-14",7.4607,7.4607,7.34,7.34,3900.0],["1997-01-15",7.34,7.3642,7.3159,7.3159,8000.0],["1997-01-16",7.34,7.34,7.2676,7.3159,3700.0],["1997-01-17",7.34,7.3883,7.2676,7.3883,12200.0],["1997-01-20",7.3883,7.4366,7.34,7.3642,10100.0],["1997-01-21",7.34,7.34,7.2434,7.2917,9900.0],["1997-01-22",7.34,7.4124,7.2917,7.3642,7600.0],["1997-01-23",7.4366,7.6056,7.4366,7.6056,11400.0],["1997-01-24",7.5332,7.5815,7.4849,7.5332,6400.0],["1997-01-27",7.4849,7.509,7.4366,7.4849,16800.0],["1997-01-28",7.509,7.6539,7.4849,7.6056,9500.0],["1997-01-29",7.6539,7.7988,7.6297,7.7505,44200.0],["1997-01-30",7.7988,7.8229,7.7263,7.7263,5300.0],["1997-01-31",7.7263,7.7263,7.678,7.7263,2900.0],["1997-02-03",7.7022,7.7505,7.678,7.7263,7200.0],["1997-02-04",7.7505,7.7505,7.678,7.7022,4300.0],["1997-02-05",7.7263,7.7746,7.7263,7.7505,3700.0],["1997-02-06",7.7505,7.7988,7.7263,7.7505,12900.0],["1997-02-07",7.7263,7.7263,7.5332,7.5332,21500.0],["1997-02-10",7.5815,7.6056,7.5573,7.5573,2500.0],["1997-02-11",7.5332,7.5815,7.5332,7.5815,1400.0],["1997-02-12",7.5815,7.6056,7.5332,7.6056,4900.0],["1997-02-13",7.6056,7.7263,7.6056,7.7263,7600.0],["1997-02-14",7.678,7.678,7.5332,7.5815,9100.0],["1997-02-18",7.5573,7.678,7.5332,7.678,9000.0],["1997-02-19",7.678,7.678,7.5815,7.6056,4900.0],["1997-02-20",7.6298,7.6298,7.5573,7.5815,2100.0],["1997-02-21",7.5332,7.6056,7.4849,7.6056,5700.0],["1997-02-24",7.6056,7.6056,7.4849,7.5332,27500.0],["1997-02-25",7.5573,7.5573,7.509,7.509,9100.0],["1997-02-26",7.5332,7.5332,7.4607,7.4849,19700.0],["1997-02-27",7.4594,7.5613,7.383,7.4849,13200.0],["1997-02-28",7.4849,7.6631,7.4594,7.6631,9500.0],["1997-03-03",7.714,7.7395,7.6376,7.6886,28600.0],["1997-03-04",7.6886,7.714,7.5867,7.5867,24000.0],["1997-03-05",7.6122,7.6376,7.5613,7.5867,8900.0],["1997-03-06",7.5867,7.5867,7.4085,7.4594,22300.0],["1997-03-07",7.3576,7.5103,7.3576,7.5103,22000.0],["1997-03-10",7.4849,7.5103,7.4849,7.4849,10600.0],["1997-03-11",7.434,7.4849,7.383,7.4085,10900.0],["1997-03-12",7.383,7.434,7.3703,7.4085,30300.0],["1997-03-13",7.434,7.4849,7.383,7.4085,11600.0],["1997-03-14",7.434,7.4849,7.434,7.434,32700.0],["1997-03-17",7.434,7.4849,7.434,7.4849,9700.0],["1997-03-18",7.4849,7.5103,7.434,7.4849,24200.0],["1997-03-19",7.5103,7.5103,7.434,7.4594,21500.0],["1997-03-20",7.434,7.4849,7.434,7.434,10400.0],["1997-03-21",7.4594,7.4849,7.434,7.4594,14600.0],["1997-03-24",7.434,7.4594,7.383,7.4085,17400.0],["1997-03-25",7.383,7.5103,7.383,7.5103,32400.0],["1997-03-26",7.4849,7.4849,7.4085,7.434,9500.0],["1997-03-27",7.4594,7.4594,7.3576,7.3576,9800.0],["1997-03-31",7.3321,7.3576,7.3067,7.3067,15100.0],["1997-04-01",7.3067,7.4594,7.3067,7.434,9300.0],["1997-04-02",7.4085,7.434,7.3576,7.4085,5900.0],["1997-04-03",7.383,7.4085,7.383,7.383,7100.0],["1997-04-04",7.4085,7.4594,7.383,7.4085,3900.0],["1997-04-07",7.4085,7.5103,7.4085,7.4849,16000.0],["1997-04-08",7.5103,7.5103,7.4594,7.4849,2700.0],["1997-04-09",7.5103,7.5358,7.4594,7.4849,6600.0],["1997-04-10",7.4849,7.4849,7.434,7.434,8500.0],["1997-04-11",7.434,7.434,7.434,7.434,19400.0],["1997-04-14",7.434,7.5103,7.434,7.4849,5500.0],["1997-04-15",7.4849,7.5103,7.4849,7.4849,9000.0],["1997-04-16",7.5358,7.5358,7.4849,7.4849,4400.0],["1997-04-17",7.4849,7.5103,7.4594,7.4594,7100.0],["1997-04-18",7.5103,7.5358,7.4594,7.5103,7400.0],["1997-04-21",7.5103,7.5103,7.4594,7.4849,19100.0],["1997-04-22",7.4849,7.4849,7.434,7.4594,10800.0],["1997-04-23",7.4594,7.4849,7.434,7.4849,7100.0],["1997-04-24",7.4594,7.4849,7.434,7.4849,12500.0],["1997-04-25",7.4594,7.4849,7.434,7.4594,6400.0],["1997-04-28",7.4849,7.5358,7.4849,7.5358,3900.0],["1997-04-29",7.5358,7.5358,7.4849,7.5103,6300.0],["1997-04-30",7.4594,7.5103,7.434,7.434,16500.0],["1997-05-01",7.4849,7.5358,7.4849,7.5358,15500.0],["1997-05-02",7.5358,7.5358,7.4594,7.5358,8400.0],["1997-05-05",7.5867,7.6376,7.5613,7.5867,14100.0],["1997-05-06",7.5867,7.5867,7.434,7.434,107300.0],["1997-05-07",7.4849,7.4849,7.434,7.434,4900.0],["1997-05-08",7.4085,7.5358,7.4085,7.5358,14200.0],["1997-05-09",7.5103,7.5103,7.4594,7.5103,2000.0],["1997-05-12",7.5613,7.5867,7.5358,7.5613,10800.0],["1997-05-13",7.5613,7.6376,7.5613,7.5867,20700.0],["1997-05-14",7.5867,7.6376,7.5358,7.5358,53800.0],["1997-05-15",7.4849,7.5358,7.4594,7.5358,4000.0],["1997-05-16",7.5103,7.5867,7.4849,7.4849,16300.0],["1997-05-19",7.4594,7.5103,7.4594,7.4594,5500.0],["1997-05-20",7.4594,7.5358,7.4594,7.5103,32300.0],["1997-05-21",7.5358,7.5867,7.5103,7.5358,11300.0],["1997-05-22",7.5613,7.6376,7.5358,7.6376,39500.0],["1997-05-23",7.6376,7.6376,7.5613,7.6122,48100.0],["1997-05-27",7.6376,7.6376,7.5867,7.6122,24900.0],["1997-05-28",7.6376,7.6376,7.5358,7.6122,19300.0],["1997-05-29",7.5867,7.6376,7.5613,7.5867,25000.0],["1997-05-30",7.5358,7.6886,7.5358,7.6886,33300.0],["1997-06-02",7.6886,7.6886,7.6122,7.6122,8500.0],["1997-06-03",7.6122,7.6376,7.6122,7.6122,3100.0],["1997-06-04",7.6122,7.6376,7.5867,7.6122,6200.0],["1997-06-05",7.6249,7.6376,7.6122,7.6376,7300.0],["1997-06-06",7.6376,7.6376,7.6122,7.6376,12500.0],["1997-06-09",7.6376,7.6376,7.5358,7.5613,33400.0],["1997-06-10",7.5358,7.6122,7.5103,7.5867,14900.0],["1997-06-11",7.6122,7.6122,7.5867,7.5867,2900.0],["1997-06-12",7.6122,7.6376,7.5613,7.5867,12500.0],["1997-06-13",7.5867,7.5867,7.5358,7.5613,16900.0],["1997-06-16",7.5867,7.5867,7.5358,7.5613,15400.0],["1997-06-17",7.5867,7.5867,7.5613,7.5613,19100.0],["1997-06-18",7.5867,7.5867,7.5358,7.5358,16800.0],["1997-06-19",7.5613,7.6631,7.5613,7.6376,76500.0],["1997-06-20",7.5613,7.6122,7.5358,7.5358,27400.0],["1997-06-23",7.5613,7.6122,7.5103,7.5103,12700.0],["1997-06-24",7.5358,7.5867,7.5358,7.5613,6000.0],["1997-06-25",7.5613,7.6631,7.5613,7.6631,33600.0],["1997-06-26",7.6886,7.8286,7.6631,7.8286,18300.0],["1997-06-27",7.8158,7.9304,7.8158,7.9304,8900.0],["1997-06-30",7.9177,8.2232,7.854,8.2105,20000.0],["1997-07-01",8.1723,8.185,7.9941,8.0322,14400.0],["1997-07-02",8.0704,8.0832,7.9431,7.9941,8900.0],["1997-07-03",7.9941,8.0322,7.9941,8.0195,4300.0],["1997-07-07",8.0322,8.0322,7.9177,7.9177,6900.0],["1997-07-08",7.9177,7.9686,7.8668,7.8668,10100.0],["1997-07-09",7.9177,7.9177,7.8413,7.8413,6900.0],["1997-07-10",7.8668,7.9559,7.8668,7.9431,3500.0],["1997-07-11",7.9686,7.9813,7.9049,7.9049,2500.0],["1997-07-14",7.9177,7.9177,7.9049,7.9177,6000.0],["1997-07-15",7.9177,7.9177,7.854,7.9177,7400.0],["1997-07-16",7.9177,7.9177,7.8158,7.9049,13600.0],["1997-07-17",7.9177,7.9177,7.8286,7.8413,15900.0],["1997-07-18",7.8922,7.8922,7.6886,7.7777,28700.0],["1997-07-21",7.7267,7.8158,7.6886,7.7777,8900.0],["1997-07-22",7.7649,7.7649,7.6122,7.6122,10500.0],["1997-07-23",7.6376,7.6886,7.4849,7.4849,38300.0],["1997-07-24",7.5358,7.6758,7.5103,7.6631,28100.0],["1997-07-25",7.6504,7.7267,7.6376,7.6631,14200.0],["1997-07-28",7.6631,7.7395,7.6504,7.7267,11300.0],["1997-07-29",7.714,7.7649,7.6758,7.7013,12400.0],["1997-07-30",7.7267,7.9431,7.7267,7.9431,14300.0],["1997-07-31",7.9813,8.045,7.9559,8.045,11200.0],["1997-08-01",8.0577,8.0577,7.7777,7.9177,20000.0],["1997-08-04",7.9177,7.9941,7.8795,7.9559,7200.0],["1997-08-05",7.9941,7.9941,7.9431,7.9941,6200.0],["1997-08-06",8.0068,8.185,7.9941,8.1595,38100.0],["1997-08-07",8.1595,8.2105,8.0704,8.0959,38400.0],["1997-08-08",8.045,8.0577,7.8413,7.854,8900.0],["1997-08-11",7.8413,7.8795,7.7904,7.854,6600.0],["1997-08-12",7.8922,8.0195,7.8922,7.9813,7100.0],["1997-08-13",7.9431,7.9941,7.8413,7.8413,3500.0],["1997-08-14",7.8795,7.9686,7.8795,7.9049,10200.0],["1997-08-15",7.9304,7.9304,7.8158,7.8286,4800.0],["1997-08-18",7.8413,7.8795,7.6631,7.7013,7600.0],["1997-08-19",7.7013,7.8413,7.7013,7.8413,9800.0],["1997-08-20",7.8158,7.9177,7.8031,7.8668,6100.0],["1997-08-21",7.8922,7.8922,7.7395,7.7777,7100.0],["1997-08-22",7.7395,7.8668,7.7395,7.8668,7200.0],["1997-08-25",7.8922,7.9431,7.8922,7.9431,6300.0],["1997-08-26",7.9431,8.0322,7.9431,7.9941,10900.0],["1997-08-27",7.9813,8.0704,7.9813,8.0704,10600.0],["1997-08-28",8.0959,8.1341,8.0959,8.1086,24700.0],["1997-08-29",8.0959,8.1341,8.045,8.0959,12100.0],["1997-09-02",8.1214,8.1977,8.0959,8.1977,38400.0],["1997-09-03",8.2232,8.2359,8.1214,8.1723,8600.0],["1997-09-04",8.185,8.1977,8.1214,8.1723,11700.0],["1997-09-05",8.185,8.2486,8.1723,8.2486,12800.0],["1997-09-08",8.2486,8.2996,8.2232,8.2232,19600.0],["1997-09-09",8.2359,8.2486,8.2105,8.2486,10000.0],["1997-09-10",8.2868,8.4014,8.2868,8.3632,10600.0],["1997-09-11",8.3505,8.3505,8.185,8.2232,16200.0],["1997-09-12",8.2486,8.2996,8.2486,8.2996,2700.0],["1997-09-15",8.2996,8.4269,8.2996,8.4014,22800.0],["1997-09-16",8.4014,8.4014,8.3632,8.3887,4300.0],["1997-09-17",8.3887,8.5287,8.3887,8.5287,9500.0],["1997-09-18",8.5287,8.6305,8.5287,8.5669,12300.0],["1997-09-19",8.6178,8.656,8.5796,8.6178,25800.0],["1997-09-22",8.6433,8.7578,8.6433,8.6942,22900.0],["1997-09-23",8.6814,8.7324,8.5287,8.5796,23800.0],["1997-09-24",8.5541,8.6178,8.5287,8.5923,3400.0],["1997-09-25",8.5923,8.6433,8.5923,8.6051,3300.0],["1997-09-26",8.6051,8.656,8.5923,8.656,4900.0],["1997-09-29",8.6687,8.7069,8.5669,8.5669,6000.0],["1997-09-30",8.5669,8.6433,8.5669,8.5796,8200.0],["1997-10-01",8.5796,8.7705,8.5796,8.7705,13700.0],["1997-10-02",8.7705,8.936,8.7324,8.936,10600.0],["1997-10-03",8.9488,8.9997,8.9106,8.9488,16100.0],["1997-10-06",8.9488,8.9615,8.8215,8.8215,4400.0],["1997-10-07",8.8342,8.8851,8.6051,8.6051,8300.0],["1997-10-08",8.6051,8.6178,8.5414,8.6051,11900.0],["1997-10-09",8.6051,8.7451,8.6051,8.7324,5300.0],["1997-10-10",8.7196,8.8724,8.7196,8.8469,16000.0],["1997-10-13",8.8469,8.8851,8.8469,8.8724,9100.0],["1997-10-14",8.8724,8.9615,8.7705,8.7705,11100.0],["1997-10-15",8.796,8.8087,8.6814,8.7069,19800.0],["1997-10-16",8.6814,8.7578,8.465,8.465,13500.0],["1997-10-17",8.4269,8.4269,8.1468,8.185,8200.0],["1997-10-20",8.2105,8.325,8.1977,8.325,6000.0],["1997-10-21",8.325,8.3505,8.1086,8.1086,35900.0],["1997-10-22",8.1341,8.2232,8.0704,8.1723,11000.0],["1997-10-23",8.0959,8.1341,8.045,8.1341,13400.0],["1997-10-24",8.1468,8.2614,8.1468,8.2105,7900.0],["1997-10-27",8.1086,8.1468,7.8031,7.8031,37100.0],["1997-10-28",7.434,7.7649,7.434,7.6376,142200.0],["1997-10-29",7.7267,7.9304,7.714,7.8413,19500.0],["1997-10-30",7.7904,7.8668,7.7267,7.7904,42600.0],["1997-10-31",7.7904,7.9049,7.7904,7.8795,8100.0],["1997-11-03",7.9559,8.2486,7.9559,8.0959,28100.0],["1997-11-04",8.0959,8.2614,8.0704,8.2614,11400.0],["1997-11-05",8.2359,8.3505,8.2105,8.3505,14500.0],["1997-11-06",8.3377,8.4269,8.3377,8.4269,12100.0],["1997-11-07",8.3759,8.4523,8.3505,8.4141,5500.0],["1997-11-10",8.465,8.656,8.4141,8.4141,17800.0],["1997-11-11",8.4396,8.4396,8.3759,8.4014,6000.0],["1997-11-12",8.3759,8.4014,8.3505,8.3632,2200.0],["1997-11-13",8.3632,8.3887,8.2868,8.2868,3500.0],["1997-11-14",8.2868,8.325,8.1977,8.2232,5300.0],["1997-11-17",8.2232,8.3123,8.2232,8.2486,13800.0],["1997-11-18",8.2295,8.2741,8.185,8.2359,11800.0],["1997-11-19",8.2614,8.2868,8.1468,8.1468,11800.0],["1997-11-20",8.1595,8.2105,8.1468,8.1595,2800.0],["1997-11-21",8.1723,8.1723,8.045,8.045,11300.0],["1997-11-24",8.0832,8.1468,8.0832,8.1086,7000.0],["1997-11-25",8.0577,8.0704,7.9049,7.9177,14000.0],["1997-11-26",7.8668,7.9304,7.8413,7.9177,18300.0],["1997-11-28",7.9177,8.0577,7.9177,7.9813,5000.0],["1997-12-01",7.9941,8.1214,7.9941,8.1086,3000.0],["1997-12-02",8.1341,8.1341,8.1086,8.1341,12300.0],["1997-12-03",8.1341,8.1341,8.1213,8.1213,1300.0],["1997-12-04",8.1214,8.1341,8.1086,8.1086,6500.0],["1997-12-05",8.1086,8.1086,8.0832,8.1086,3500.0],["1997-12-08",8.1086,8.1341,8.0704,8.0704,2800.0],["1997-12-09",8.045,8.0959,8.0195,8.0195,2700.0],["1997-12-10",7.9941,8.0322,7.9686,7.9941,4900.0],["1997-12-11",7.9559,8.0195,7.9559,7.9813,13900.0],["1997-12-12",7.9559,7.9941,7.905,7.9686,8000.0],["1997-12-15",7.9813,7.9813,7.854,7.9177,51600.0],["1997-12-16",7.9304,7.9304,7.854,7.8668,71400.0],["1997-12-17",7.8668,8.0322,7.8668,7.9941,21300.0],["1997-12-18",7.9941,8.0195,7.9941,7.9941,3000.0],["1997-12-19",7.9559,8.045,7.9177,8.0068,18300.0],["1997-12-22",8.0068,8.0832,7.9941,8.0832,4100.0],["1997-12-23",8.0832,8.1341,8.0704,8.1213,12800.0],["1997-12-24",8.0704,8.1341,8.0704,8.1341,5500.0],["1997-12-26",8.1341,8.1341,7.9813,7.9813,7000.0],["1997-12-29",8.0322,8.0959,8.0322,8.0577,3500.0],["1997-12-30",8.1086,8.1213,8.0068,8.1213,10900.0],["1997-12-31",8.0959,8.1213,8.0195,8.0577,6000.0],["1998-01-02",8.0322,8.1341,8.0322,8.1341,7500.0],["1998-01-05",8.1341,8.1468,8.0959,8.1468,17100.0],["1998-01-06",8.1086,8.1214,8.045,8.045,7100.0],["1998-01-07",8.0832,8.2868,8.0832,8.2868,14300.0],["1998-01-08",8.2486,8.2741,8.1341,8.1595,7500.0],["1998-01-09",8.1468,8.1468,7.9941,8.0322,8500.0],["1998-01-12",8.0195,8.0959,7.9559,8.0322,3700.0],["1998-01-13",8.0832,8.0959,8.045,8.0959,4300.0],["1998-01-14",8.0704,8.0704,8.0577,8.0704,800.0],["1998-01-15",8.0704,8.185,8.0704,8.1341,4300.0],["1998-01-16",8.1341,8.1977,8.045,8.1086,20700.0],["1998-01-20",8.1086,8.1341,8.0959,8.1341,3500.0],["1998-01-21",8.1086,8.1341,8.0832,8.1213,2600.0],["1998-01-22",8.1214,8.185,8.0577,8.1595,7400.0],["1998-01-23",8.1468,8.185,8.1468,8.1468,900.0],["1998-01-26",8.185,8.185,8.0959,8.1595,4300.0],["1998-01-27",8.1341,8.1723,8.0959,8.1468,2300.0],["1998-01-28",8.1595,8.2105,8.1595,8.1977,3700.0],["1998-01-29",8.2486,8.325,8.1213,8.1213,12100.0],["1998-01-30",8.1468,8.185,8.0832,8.1213,5200.0],["1998-02-02",8.1595,8.2232,8.0832,8.1213,16000.0],["1998-02-03",8.1468,8.1595,8.1214,8.1341,4400.0],["1998-02-04",8.1214,8.1214,8.0959,8.0959,7100.0],["1998-02-05",8.0959,8.1086,8.0832,8.0959,7200.0],["1998-02-06",8.0832,8.1214,8.0322,8.0959,10800.0],["1998-02-09",8.0832,8.1341,8.0068,8.0704,17600.0],["1998-02-10",8.0577,8.0704,7.9941,8.0704,8700.0],["1998-02-11",8.0704,8.0704,8.0195,8.0704,11900.0],["1998-02-12",8.0577,8.1468,8.0322,8.1468,15900.0],["1998-02-13",8.1468,8.3123,8.1468,8.3123,4200.0],["1998-02-17",8.2868,8.2996,8.2232,8.2868,4600.0],["1998-02-18",8.2741,8.2996,8.2359,8.2741,8500.0],["1998-02-19",8.2996,8.325,8.2741,8.2996,2300.0],["1998-02-20",8.2486,8.2486,8.2105,8.2232,2000.0],["1998-02-23",8.2614,8.3505,8.2614,8.3505,17000.0],["1998-02-24",8.3505,8.516,8.3505,8.5032,20000.0],["1998-02-25",8.5032,8.5287,8.4269,8.4396,22000.0],["1998-02-26",8.4663,8.4663,8.4128,8.453,4600.0],["1998-02-27",8.4396,8.4396,8.2925,8.3326,19300.0],["1998-03-02",8.3727,8.4128,8.3593,8.3593,6800.0],["1998-03-03",8.346,8.56,8.346,8.56,17500.0],["1998-03-04",8.56,8.7606,8.56,8.7071,45700.0],["1998-03-05",8.6803,9.1618,8.667,9.1351,60000.0],["1998-03-06",9.1217,9.1217,8.9612,9.0415,43400.0],["1998-03-09",8.9612,9.0682,8.9345,9.0415,38700.0],["1998-03-10",9.0415,9.0415,8.8943,8.8943,13000.0],["1998-03-11",8.9077,9.0415,8.8943,8.9746,15300.0],["1998-03-12",8.9746,9.0281,8.9478,9.0281,5300.0],["1998-03-13",9.0281,9.0281,8.9345,8.988,24000.0],["1998-03-16",9.0147,9.0682,8.9478,8.9478,13200.0],["1998-03-17",8.9478,8.988,8.8943,8.988,2800.0],["1998-03-18",8.988,8.988,8.9211,8.9211,8200.0],["1998-03-19",8.9746,8.9746,8.9211,8.9478,106300.0],["1998-03-20",8.9478,8.9746,8.8943,8.8943,11100.0],["1998-03-23",8.8943,8.9612,8.881,8.9612,6300.0],["1998-03-24",8.9345,8.9345,8.8141,8.8141,6800.0],["1998-03-25",8.7873,8.9211,8.7873,8.9211,6500.0],["1998-03-26",8.9077,8.9612,8.9077,8.9612,4800.0],["1998-03-27",8.9478,9.1217,8.9478,9.1217,25800.0],["1998-03-30",9.1752,9.2555,9.1752,9.202,18400.0],["1998-03-31",9.2555,9.309,9.2153,9.2153,18200.0],["1998-04-01",9.2153,9.2688,9.1485,9.1485,9000.0],["1998-04-02",9.1351,9.2421,9.1351,9.2421,22600.0],["1998-04-03",9.2287,9.2688,9.2153,9.2287,5300.0],["1998-04-06",9.202,9.2421,9.1752,9.2153,8000.0],["1998-04-07",9.2153,9.2153,9.1217,9.1217,7900.0],["1998-04-08",9.1485,9.202,9.1083,9.1485,11000.0],["1998-04-09",9.202,9.202,9.0415,9.1752,15900.0],["1998-04-13",9.1752,9.1886,8.9612,8.9612,9700.0],["1998-04-14",8.9612,9.1217,8.9612,9.0147,10400.0],["1998-04-15",9.0013,9.0013,8.9077,8.9077,7900.0],["1998-04-16",8.881,8.881,8.7205,8.7205,8200.0],["1998-04-17",8.6937,8.6937,8.6135,8.6135,200900.0],["1998-04-20",8.6536,8.7205,8.6536,8.6803,6300.0],["1998-04-21",8.7071,8.7472,8.6937,8.6937,3100.0],["1998-04-22",8.6937,8.6937,8.667,8.6937,6100.0],["1998-04-23",8.6937,8.6937,8.6135,8.6536,5900.0],["1998-04-24",8.6268,8.667,8.5867,8.5867,4100.0],["1998-04-27",8.56,8.56,8.3259,8.3727,12100.0],["1998-04-28",8.4128,8.6268,8.3861,8.4396,77900.0],["1998-04-29",8.4396,8.5867,8.4396,8.5065,11900.0],["1998-04-30",8.5332,8.5466,8.4262,8.5065,9800.0],["1998-05-01",8.4797,8.6001,8.4797,8.6001,9000.0],["1998-05-04",8.667,8.6937,8.56,8.5867,10300.0],["1998-05-05",8.6268,8.6402,8.5332,8.5466,4300.0],["1998-05-06",8.5332,8.5733,8.5198,8.56,2100.0],["1998-05-07",8.5332,8.56,8.3192,8.3192,8900.0],["1998-05-08",8.3593,8.5466,8.3593,8.4797,12600.0],["1998-05-11",8.4663,8.56,8.4663,8.4931,9400.0],["1998-05-12",8.5332,8.56,8.4797,8.4797,7600.0],["1998-05-13",8.4396,8.5733,8.4396,8.5733,1800.0],["1998-05-14",8.5466,8.5733,8.4663,8.5733,4300.0],["1998-05-15",8.5332,8.5332,8.453,8.453,3900.0],["1998-05-18",8.4797,8.6268,8.4663,8.6268,9400.0],["1998-05-19",8.6536,8.6803,8.6536,8.667,10000.0],["1998-05-20",8.6402,8.7205,8.6001,8.7205,11000.0],["1998-05-21",8.7071,8.8943,8.7071,8.8676,22400.0],["1998-05-22",8.8676,8.8676,8.8408,8.8408,3900.0],["1998-05-26",8.8408,8.8408,8.7071,8.7606,3900.0],["1998-05-27",8.7338,8.7606,8.6001,8.6001,12900.0],["1998-05-28",8.6001,8.7472,8.6001,8.6937,8500.0],["1998-05-29",8.7205,8.7338,8.6268,8.6536,5400.0],["1998-06-01",8.6536,8.7071,8.6268,8.6803,3200.0],["1998-06-02",8.6803,8.6803,8.6268,8.6268,3400.0],["1998-06-03",8.6402,8.6402,8.5065,8.5065,11400.0],["1998-06-04",8.5466,8.5733,8.5065,8.56,2200.0],["1998-06-05",8.56,8.6001,8.239,8.346,21600.0],["1998-06-08",8.2925,8.453,8.2925,8.3593,25200.0],["1998-06-09",8.3326,8.4396,8.2925,8.3727,8700.0],["1998-06-10",8.346,8.346,8.2791,8.2791,6900.0],["1998-06-11",8.2791,8.2791,8.0785,8.1721,10100.0],["1998-06-12",8.132,8.2523,8.1052,8.2256,5700.0],["1998-06-15",8.2256,8.239,8.2122,8.2256,5300.0],["1998-06-16",8.2791,8.3326,8.2657,8.3326,15300.0],["1998-06-17",8.3326,8.346,8.3058,8.3058,7600.0],["1998-06-18",8.3058,8.3192,8.1988,8.3192,18400.0],["1998-06-19",8.2657,8.3727,8.2657,8.2657,9200.0],["1998-06-22",8.3192,8.3326,8.3058,8.3326,7800.0],["1998-06-23",8.3058,8.3326,8.1855,8.1855,17900.0],["1998-06-24",8.1587,8.2523,8.132,8.2256,4700.0],["1998-06-25",8.239,8.3192,8.2122,8.3192,10600.0],["1998-06-26",8.2925,8.3326,8.2925,8.3326,2500.0],["1998-06-29",8.3326,8.3326,8.2791,8.2791,2400.0],["1998-06-30",8.2791,8.3326,8.2657,8.3326,11000.0],["1998-07-01",8.346,8.3861,8.346,8.346,7100.0],["1998-07-02",8.346,8.346,8.2925,8.3326,19300.0],["1998-07-06",8.3326,8.3326,8.3058,8.3326,5600.0],["1998-07-07",8.3192,8.346,8.3058,8.3326,7200.0],["1998-07-08",8.3058,8.3192,8.2925,8.2925,5200.0],["1998-07-09",8.2925,8.3326,8.2791,8.2925,2800.0],["1998-07-10",8.2791,8.3326,8.2791,8.3192,8900.0],["1998-07-13",8.2925,8.3326,8.2657,8.3192,4900.0],["1998-07-14",8.3192,8.346,8.1855,8.239,14400.0],["1998-07-15",8.2256,8.2657,8.1721,8.2523,6300.0],["1998-07-16",8.2657,8.2925,8.239,8.2791,4100.0],["1998-07-17",8.2791,8.3326,8.2791,8.2925,5100.0],["1998-07-20",8.2925,8.3995,8.2925,8.346,115700.0],["1998-07-21",8.3058,8.3326,8.3058,8.3326,1800.0],["1998-07-22",8.3326,8.6536,8.3192,8.6536,422000.0],["1998-07-23",8.6135,8.9077,8.453,8.5466,137100.0],["1998-07-24",8.667,8.7205,8.239,8.3861,143600.0],["1998-07-27",8.3861,8.4262,8.1453,8.4262,49300.0],["1998-07-28",8.453,8.453,8.0517,8.2925,93200.0],["1998-07-29",8.3326,8.3861,8.1988,8.2256,59300.0],["1998-07-30",8.2791,8.4797,8.2523,8.3861,59100.0],["1998-07-31",8.4396,8.6001,8.4396,8.5198,51700.0],["1998-08-03",8.56,8.56,8.453,8.4797,28200.0],["1998-08-04",8.5065,8.5332,8.239,8.239,33800.0],["1998-08-05",8.2657,8.2657,8.1587,8.1988,32900.0],["1998-08-06",8.2256,8.5466,8.2122,8.5065,24300.0],["1998-08-07",8.56,8.6001,8.4396,8.453,25400.0],["1998-08-10",8.4663,8.5065,8.4128,8.5065,9300.0],["1998-08-11",8.4931,8.4931,8.346,8.346,37600.0],["1998-08-12",8.4262,8.4262,8.132,8.2657,21500.0],["1998-08-13",8.3058,8.3995,8.239,8.3995,12600.0],["1998-08-14",8.3861,8.3861,8.3192,8.346,7600.0],["1998-08-17",8.3995,8.4931,8.346,8.453,11200.0],["1998-08-18",8.4663,8.5065,8.4396,8.4663,13300.0],["1998-08-19",8.5198,8.5332,8.453,8.453,5200.0],["1998-08-20",8.453,8.5867,8.4128,8.5332,16500.0],["1998-08-21",8.5332,8.5466,8.3995,8.5065,19100.0],["1998-08-24",8.56,8.5733,8.5198,8.5332,12100.0],["1998-08-25",8.56,8.56,8.346,8.346,11100.0],["1998-08-26",8.2925,8.3058,8.1855,8.1988,8700.0],["1998-08-27",8.1988,8.1988,7.918,7.9447,56700.0],["1998-08-28",7.9447,7.9447,7.7307,7.7842,21200.0],["1998-08-31",7.8645,7.8645,7.7575,7.8511,31200.0],["1998-09-01",7.8778,7.918,7.7842,7.918,17700.0],["1998-09-02",7.9581,8.0651,7.9313,8.0383,6200.0],["1998-09-03",8.025,8.025,7.7976,7.9046,11800.0],["1998-09-04",8.0116,8.132,7.9848,8.0517,14900.0],["1998-09-08",8.1052,8.2523,8.1052,8.2523,5800.0],["1998-09-09",8.2256,8.239,8.1587,8.1855,8300.0],["1998-09-10",8.025,8.132,7.918,8.132,21500.0],["1998-09-11",8.0785,8.2122,8.0517,8.1855,15800.0],["1998-09-14",8.1721,8.1988,8.132,8.1721,5100.0],["1998-09-15",8.2122,8.2122,8.1587,8.1855,3500.0],["1998-09-16",8.1988,8.1988,8.1587,8.1855,1300.0],["1998-09-17",8.1855,8.2122,8.1453,8.1587,2800.0],["1998-09-18",8.2523,8.2523,8.1186,8.2523,9100.0],["1998-09-21",8.2256,8.2925,8.1721,8.2657,7300.0],["1998-09-22",8.2791,8.2791,8.0517,8.0517,8900.0],["1998-09-23",8.0785,8.2122,8.0785,8.1587,7000.0],["1998-09-24",8.1052,8.1186,8.025,8.025,10500.0],["1998-09-25",8.0517,8.1186,8.025,8.0785,11900.0],["1998-09-28",8.0785,8.1186,8.0785,8.1186,6900.0],["1998-09-29",8.0785,8.1052,7.9848,7.9848,8400.0],["1998-09-30",7.9848,8.025,7.918,8.025,5500.0],["1998-10-01",7.9848,8.0116,7.9313,8.0116,8600.0],["1998-10-02",7.9848,8.025,7.9046,8.0116,16900.0],["1998-10-05",7.9848,8.132,7.9848,8.0785,7200.0],["1998-10-06",8.0651,8.0651,7.918,7.9982,6700.0],["1998-10-07",8.0517,8.0517,7.9046,8.0517,16500.0],["1998-10-08",7.9715,7.9848,7.7307,7.8377,33000.0],["1998-10-09",7.8511,7.8778,7.7173,7.811,10400.0],["1998-10-12",7.8912,7.9581,7.8912,7.9581,9400.0],["1998-10-13",7.9848,7.9848,7.8377,7.9715,16100.0],["1998-10-14",7.9581,7.9715,7.9447,7.9447,2500.0],["1998-10-15",7.9982,8.0785,7.9581,8.0517,5900.0],["1998-10-16",8.025,8.132,7.9447,7.9982,11400.0],["1998-10-19",8.0116,8.3727,7.9982,8.3727,53300.0],["1998-10-20",8.4663,8.6135,8.4128,8.4797,36400.0],["1998-10-21",8.4797,8.56,8.4663,8.5466,28900.0],["1998-10-22",8.5065,8.5867,8.346,8.346,16900.0],["1998-10-23",8.3861,8.453,8.2925,8.453,14200.0],["1998-10-26",8.4396,8.4396,8.3593,8.4396,10500.0],["1998-10-27",8.4128,8.453,8.2523,8.2925,7700.0],["1998-10-28",8.2657,8.2925,8.2122,8.2791,3700.0],["1998-10-29",8.2523,8.2523,7.918,8.1186,24600.0],["1998-10-30",8.132,8.3326,8.132,8.2523,15800.0],["1998-11-02",8.3058,8.4262,8.2122,8.4262,14800.0],["1998-11-03",8.4396,8.4396,8.3861,8.4262,8300.0],["1998-11-04",8.453,8.56,8.453,8.5332,8000.0],["1998-11-05",8.5466,8.6268,8.5466,8.5867,12900.0],["1998-11-06",8.6135,8.774,8.6135,8.7071,9400.0],["1998-11-09",8.7205,8.7606,8.6803,8.7205,6200.0],["1998-11-10",8.7071,8.7205,8.5198,8.6536,15000.0],["1998-11-11",8.6268,8.6937,8.6268,8.667,4600.0],["1998-11-12",8.6135,8.6937,8.5867,8.6135,5500.0],["1998-11-13",8.56,8.5867,8.56,8.5867,1300.0],["1998-11-16",8.5332,8.5332,8.3995,8.453,6400.0],["1998-11-17",8.4128,8.5065,8.2925,8.4262,20100.0],["1998-11-18",8.3727,8.3727,8.3192,8.346,4600.0],["1998-11-19",8.346,8.346,8.1855,8.2657,16600.0],["1998-11-20",8.2256,8.3326,8.2122,8.3326,7100.0],["1998-11-23",8.3058,8.3861,8.2925,8.3861,13300.0],["1998-11-24",8.3593,8.4396,8.2925,8.3058,19200.0],["1998-11-25",8.3326,8.3326,8.2791,8.3058,4300.0],["1998-11-27",8.3192,8.3326,8.2657,8.3326,1700.0],["1998-11-30",8.6402,9.1752,8.6402,8.8408,85400.0],["1998-12-01",8.7873,9.0682,8.7873,8.9612,83300.0],["1998-12-02",9.0013,9.1217,8.988,9.095,9300.0],["1998-12-03",9.0682,9.1217,9.0281,9.0415,11700.0],["1998-12-04",9.0415,9.1485,9.0415,9.1217,10500.0],["1998-12-07",9.2153,9.2822,9.1485,9.202,17300.0],["1998-12-08",9.1752,9.1752,8.9612,8.9612,12400.0],["1998-12-09",8.9612,9.095,8.9612,9.0816,7100.0],["1998-12-10",9.0415,9.0682,8.9345,8.9345,6200.0],["1998-12-11",8.9345,8.9345,8.8141,8.8275,4700.0],["1998-12-14",8.8275,8.8275,8.6937,8.7472,10400.0],["1998-12-15",8.7338,8.7338,8.5733,8.5733,9500.0],["1998-12-16",8.5733,8.5867,8.4931,8.5466,8700.0],["1998-12-17",8.5733,8.6135,8.5733,8.6001,3700.0],["1998-12-18",8.6001,8.6001,8.5332,8.5867,10600.0],["1998-12-21",8.6001,8.6135,8.5466,8.6135,11400.0],["1998-12-22",8.56,8.6402,8.4797,8.5466,10000.0],["1998-12-23",8.5733,8.8408,8.4797,8.8408,17000.0],["1998-12-24",8.8141,8.8141,8.7472,8.7606,1900.0],["1998-12-28",8.7873,9.0147,8.7873,9.0147,7400.0],["1998-12-29",8.988,9.1351,8.988,9.1351,9800.0],["1998-12-30",9.1351,9.1485,9.0548,9.1083,10200.0],["1998-12-31",9.095,9.1351,9.095,9.1217,5700.0],["1999-01-04",9.095,9.1752,9.0147,9.1485,12600.0],["1999-01-05",9.1217,9.1351,8.9612,9.0013,19400.0],["1999-01-06",8.988,9.0281,8.8275,8.8275,7800.0],["1999-01-07",8.8542,8.881,8.7606,8.7606,8200.0],["1999-01-08",8.774,8.8408,8.667,8.8141,25500.0],["1999-01-11",8.8275,8.881,8.8007,8.8275,7300.0],["1999-01-12",8.8275,8.9345,8.7873,8.8943,7700.0],["1999-01-13",8.8542,9.1485,8.8141,9.1485,16100.0],["1999-01-14",9.1351,9.1351,9.0548,9.0548,12200.0],["1999-01-15",9.0548,9.1618,9.0415,9.0816,6500.0],["1999-01-19",9.0682,9.0682,8.8676,8.9211,6100.0],["1999-01-20",8.9478,8.9746,8.8943,8.9345,14400.0],["1999-01-21",8.9077,8.9077,8.7071,8.7606,7700.0],["1999-01-22",8.7606,8.774,8.7205,8.774,5800.0],["1999-01-25",8.7606,8.7606,8.7071,8.7205,1500.0],["1999-01-26",8.7205,8.7472,8.7071,8.7472,3500.0],["1999-01-27",8.7205,8.7472,8.6803,8.6803,15300.0],["1999-01-28",8.7338,8.881,8.7338,8.8542,9300.0],["1999-01-29",8.8542,8.8542,8.774,8.8275,3800.0],["1999-02-01",8.8141,8.8676,8.8007,8.8141,3900.0],["1999-02-02",8.8141,8.8676,8.8007,8.8676,7100.0],["1999-02-03",8.8408,8.9211,8.8275,8.8275,5600.0],["1999-02-04",8.7873,8.8141,8.667,8.667,6100.0],["1999-02-05",8.667,8.774,8.667,8.7606,4800.0],["1999-02-08",8.7606,8.8141,8.7338,8.774,2700.0],["1999-02-09",8.774,8.8007,8.774,8.774,600.0],["1999-02-10",8.7606,8.7606,8.7071,8.7472,3000.0],["1999-02-11",8.8007,8.8542,8.7472,8.7472,11200.0],["1999-02-12",8.7606,8.7606,8.5466,8.6135,22500.0],["1999-02-16",8.56,8.5867,8.453,8.453,12400.0],["1999-02-17",8.4663,8.4663,8.346,8.3593,7200.0],["1999-02-18",8.3593,8.3995,8.346,8.3995,3400.0],["1999-02-19",8.453,8.453,8.2657,8.2791,11700.0],["1999-02-22",8.2657,8.4262,8.2657,8.4262,18800.0],["1999-02-23",8.4262,8.4663,8.3995,8.3995,13300.0],["1999-02-24",8.3995,8.453,7.918,8.1052,207700.0],["1999-02-25",8.0064,8.2041,7.9358,8.1899,22000.0],["1999-02-26",8.1899,8.3876,8.1899,8.3594,11300.0],["1999-03-01",8.3029,8.43,8.3029,8.43,16100.0],["1999-03-02",8.4159,8.4159,8.1758,8.1758,14800.0],["1999-03-03",8.1617,8.2888,8.1617,8.2747,12100.0],["1999-03-04",8.2464,8.2464,8.1335,8.2041,4800.0],["1999-03-05",8.1899,8.2182,8.1617,8.2041,13000.0],["1999-03-08",8.2182,8.2182,8.1335,8.2041,9500.0],["1999-03-09",8.1476,8.2605,8.1476,8.2464,13700.0],["1999-03-10",8.2464,8.2464,8.2182,8.2182,1700.0],["1999-03-11",8.2464,8.2605,8.2041,8.2464,13300.0],["1999-03-12",8.2888,8.2888,8.1335,8.1476,8500.0],["1999-03-15",8.1758,8.2182,8.1476,8.2041,5300.0],["1999-03-16",8.2041,8.2323,8.1476,8.2182,9900.0],["1999-03-17",8.2182,8.2464,8.1617,8.2464,8500.0],["1999-03-18",8.2464,8.2747,8.1899,8.2041,8000.0],["1999-03-19",8.2041,8.2464,8.0487,8.1193,23100.0],["1999-03-22",8.1193,8.1899,8.077,8.1758,7700.0],["1999-03-23",8.1617,8.1758,8.077,8.0911,9700.0],["1999-03-24",8.1335,8.1899,8.1052,8.1758,6300.0],["1999-03-25",8.2182,8.3029,8.1899,8.2464,9200.0],["1999-03-26",8.2323,8.2323,8.077,8.1052,14600.0],["1999-03-29",8.1193,8.1335,8.0346,8.1052,11400.0],["1999-03-30",8.1052,8.1193,8.0911,8.0911,5400.0],["1999-03-31",8.0911,8.1476,8.0064,8.0064,14100.0],["1999-04-01",8.0346,8.0346,7.8652,7.9075,10400.0],["1999-04-05",7.9075,7.9358,7.7663,7.7663,8200.0],["1999-04-06",7.7946,7.8652,7.7663,7.8228,14100.0],["1999-04-07",7.7946,7.851,7.7946,7.8369,7700.0],["1999-04-08",7.8369,7.8369,7.7663,7.7663,11400.0],["1999-04-09",7.7946,7.7946,7.7098,7.7946,32600.0],["1999-04-12",7.7946,7.8228,7.7381,7.7663,13200.0],["1999-04-13",7.7804,7.851,7.7663,7.8369,7000.0],["1999-04-14",7.8369,7.9922,7.8228,7.9781,10000.0],["1999-04-15",8.0064,8.1335,7.9922,8.0629,8500.0],["1999-04-16",8.0628,8.1617,8.0487,8.1617,5100.0],["1999-04-19",8.2041,8.3735,8.1617,8.3594,10000.0],["1999-04-20",8.3594,8.4159,8.1335,8.1476,8800.0],["1999-04-21",8.2041,8.3453,8.1899,8.3311,6400.0],["1999-04-22",8.2747,8.3311,8.1335,8.1476,12600.0],["1999-04-23",8.1335,8.1335,8.0487,8.0487,11000.0],["1999-04-26",7.964,7.9781,7.8793,7.9075,8800.0],["1999-04-27",7.8228,7.9499,7.7946,7.7946,38200.0],["1999-04-28",7.851,7.9075,7.851,7.8934,9600.0],["1999-04-29",7.8934,7.9499,7.851,7.9075,24100.0],["1999-04-30",7.8934,7.9075,7.851,7.8934,11000.0],["1999-05-03",7.9781,8.0487,7.964,8.0205,21200.0],["1999-05-04",8.0628,8.2182,7.9922,8.2182,17700.0],["1999-05-05",8.2747,8.3594,8.2323,8.3594,15300.0],["1999-05-06",8.4441,8.4723,8.3311,8.4017,15500.0],["1999-05-07",8.4017,8.5571,8.4017,8.5571,13400.0],["1999-05-10",8.5853,8.67,8.5853,8.5853,18200.0],["1999-05-11",8.5853,8.5853,8.4723,8.543,9800.0],["1999-05-12",8.5994,8.5994,8.43,8.4582,9500.0],["1999-05-13",8.5147,8.5147,8.4159,8.43,11600.0],["1999-05-14",8.43,8.43,8.2605,8.317,13100.0],["1999-05-17",8.317,8.3311,8.2605,8.3311,11100.0],["1999-05-18",8.2747,8.3029,8.2464,8.2464,3300.0],["1999-05-19",8.2605,8.3594,8.2605,8.3453,14200.0],["1999-05-20",8.3594,8.3594,8.3029,8.317,12300.0],["1999-05-21",8.3311,8.3453,8.2464,8.3029,8000.0],["1999-05-24",8.2747,8.3453,8.2605,8.317,6100.0],["1999-05-25",8.317,8.3453,8.3029,8.3029,3400.0],["1999-05-26",8.3029,8.3311,8.3029,8.317,1700.0],["1999-05-27",8.3029,8.3453,8.3029,8.3311,2900.0],["1999-05-28",8.3453,8.4441,8.3311,8.43,12600.0],["1999-06-01",8.3594,8.3594,8.2323,8.2464,11700.0],["1999-06-02",8.2464,8.2605,8.1476,8.2605,9200.0],["1999-06-03",8.2464,8.2464,8.0205,8.0911,29700.0],["1999-06-04",8.077,8.1476,8.077,8.1193,6300.0],["1999-06-07",8.1758,8.2182,8.077,8.1899,11600.0],["1999-06-08",8.1335,8.3029,8.1335,8.3029,8300.0],["1999-06-09",8.3311,8.5571,8.317,8.5571,21500.0],["1999-06-10",8.5006,8.5288,8.4582,8.5147,2600.0],["1999-06-11",8.4582,8.4723,8.2888,8.2888,11900.0],["1999-06-14",8.317,8.3876,8.2888,8.3735,6700.0],["1999-06-15",8.4159,8.4723,8.3876,8.4723,2600.0],["1999-06-16",8.5006,8.543,8.5006,8.543,8700.0],["1999-06-17",8.5288,8.5571,8.5147,8.5571,5900.0],["1999-06-18",8.5571,8.5571,8.4865,8.5288,8600.0],["1999-06-21",8.4723,8.543,8.4723,8.543,12400.0],["1999-06-22",8.4582,8.5571,8.4582,8.5571,9500.0],["1999-06-23",8.5147,8.5147,8.4582,8.4723,7500.0],["1999-06-24",8.43,8.4723,8.43,8.4723,3400.0],["1999-06-25",8.4723,8.7265,8.4723,8.7124,19400.0],["1999-06-28",8.7265,8.7406,8.5853,8.67,41600.0],["1999-06-29",8.7265,8.7971,8.7124,8.7406,20600.0],["1999-06-30",8.7265,8.7265,8.6136,8.6418,39600.0],["1999-07-01",8.6418,8.783,8.6418,8.783,15900.0],["1999-07-02",8.7689,8.7971,8.7124,8.7548,4800.0],["1999-07-06",8.6983,8.783,8.67,8.7406,6200.0],["1999-07-07",8.7124,8.7971,8.7124,8.7265,14300.0],["1999-07-08",8.7124,8.8112,8.6842,8.8112,16400.0],["1999-07-09",8.8112,8.8818,8.783,8.8818,8700.0],["1999-07-12",8.9383,8.9948,8.896,8.9383,27500.0],["1999-07-13",8.9242,8.9807,8.896,8.9807,27200.0],["1999-07-14",8.9807,9.0937,8.9807,9.0937,25600.0],["1999-07-15",9.2631,9.2631,9.1501,9.1501,26200.0],["1999-07-16",9.1501,9.1643,8.9948,9.1078,30800.0],["1999-07-19",9.0513,9.1219,9.023,9.0513,10100.0],["1999-07-20",9.0372,9.0513,9.0089,9.0372,33800.0],["1999-07-21",9.0089,9.1219,9.0089,9.023,25300.0],["1999-07-22",9.0795,9.0795,8.9948,9.023,6700.0],["1999-07-23",9.0089,9.0089,8.9807,8.9807,9600.0],["1999-07-26",8.9242,8.9242,8.6842,8.6842,11800.0],["1999-07-27",8.7548,8.7548,8.67,8.6842,11500.0],["1999-07-28",8.7265,8.7265,8.5853,8.6842,23900.0],["1999-07-29",8.67,8.6983,8.5853,8.6983,4500.0],["1999-07-30",8.7406,8.7548,8.6559,8.7548,6100.0],["1999-08-02",8.7265,8.7548,8.7265,8.7548,2400.0],["1999-08-03",8.7124,8.7124,8.5994,8.5994,4200.0],["1999-08-04",8.543,8.543,8.3594,8.3876,9800.0],["1999-08-05",8.3735,8.3735,8.1899,8.2182,11100.0],["1999-08-06",8.1617,8.1617,8.0205,8.077,12700.0],["1999-08-09",8.077,8.1899,8.077,8.1476,5600.0],["1999-08-10",8.1476,8.1476,8.0346,8.077,13800.0],["1999-08-11",8.0629,8.2605,8.0346,8.2605,7700.0],["1999-08-12",8.2888,8.3029,8.2182,8.2888,3900.0],["1999-08-13",8.2888,8.4017,8.2888,8.4017,9900.0],["1999-08-16",8.4582,8.4582,8.4159,8.4159,6800.0],["1999-08-17",8.4159,8.4723,8.4159,8.4441,5100.0],["1999-08-18",8.43,8.4723,8.43,8.4582,3700.0],["1999-08-19",8.4582,8.5006,8.4017,8.5006,8900.0],["1999-08-20",8.543,8.543,8.3594,8.3735,6400.0],["1999-08-23",8.43,8.67,8.43,8.6418,57500.0],["1999-08-24",8.6983,8.8112,8.6983,8.7971,61100.0],["1999-08-25",8.9101,8.9101,8.8112,8.8112,61600.0],["1999-08-26",8.8677,8.8677,8.783,8.783,81200.0],["1999-08-27",8.8112,8.8395,8.783,8.783,6200.0],["1999-08-30",8.8112,8.8677,8.7689,8.8112,18900.0],["1999-08-31",8.8677,8.896,8.8395,8.8395,85400.0],["1999-09-01",8.8536,8.896,8.8395,8.8818,61600.0],["1999-09-02",8.8677,8.9242,8.8254,8.8254,28900.0],["1999-09-03",8.8536,8.8536,8.8112,8.8395,4400.0],["1999-09-07",8.8254,8.896,8.8254,8.8677,21300.0],["1999-09-08",8.8677,8.8677,8.8395,8.8536,21600.0],["1999-09-09",8.8818,8.8818,8.8395,8.8677,21200.0],["1999-09-10",8.896,8.896,8.8112,8.8112,11300.0],["1999-09-13",8.8254,8.8395,8.7265,8.7689,11200.0],["1999-09-14",8.7689,8.8254,8.7689,8.8112,6100.0],["1999-09-15",8.8254,8.8536,8.7689,8.8395,5300.0],["1999-09-16",8.8112,8.8112,8.6136,8.6277,10500.0],["1999-09-17",8.6277,8.67,8.6136,8.67,7400.0],["1999-09-20",8.67,8.6983,8.6136,8.6983,35700.0],["1999-09-21",8.67,8.6983,8.6136,8.6418,12200.0],["1999-09-22",8.67,8.6983,8.6418,8.6418,7200.0],["1999-09-23",8.6136,8.6418,8.5853,8.5994,12800.0],["1999-09-24",8.5853,8.5853,8.3876,8.4017,14900.0],["1999-09-27",8.3876,8.5288,8.3876,8.5288,30100.0],["1999-09-28",8.5006,8.5147,8.4017,8.4582,9700.0],["1999-09-29",8.5006,8.5006,8.4159,8.4441,2500.0],["1999-09-30",8.5006,8.7265,8.4865,8.7265,41600.0],["1999-10-01",8.7265,8.783,8.6983,8.783,21100.0],["1999-10-04",8.8112,8.8112,8.7265,8.7689,6700.0],["1999-10-05",8.7124,8.7265,8.5006,8.543,9300.0],["1999-10-06",8.5712,8.5712,8.5571,8.5712,6400.0],["1999-10-07",8.5571,8.6418,8.5288,8.5288,7900.0],["1999-10-08",8.5712,8.5712,8.5006,8.5006,2400.0],["1999-10-11",8.4865,8.4865,8.4723,8.4865,7400.0],["1999-10-12",8.4723,8.4723,8.4159,8.4441,6600.0],["1999-10-13",8.43,8.4582,8.3876,8.4441,3400.0],["1999-10-14",8.43,8.4582,8.4017,8.4582,7200.0],["1999-10-15",8.4159,8.5006,8.4017,8.4441,10900.0],["1999-10-18",8.4017,8.4582,8.3594,8.4582,8800.0],["1999-10-19",8.4723,8.4723,8.4441,8.4582,8500.0],["1999-10-20",8.43,8.43,8.4017,8.4159,1300.0],["1999-10-21",8.3876,8.4582,8.3594,8.4582,3100.0],["1999-10-22",8.4159,8.4441,8.2747,8.3311,16100.0],["1999-10-25",8.3594,8.43,8.3453,8.3876,11900.0],["1999-10-26",8.3594,8.3594,8.317,8.3594,4500.0],["1999-10-27",8.3594,8.4017,8.3311,8.3876,3500.0],["1999-10-28",8.3735,8.4017,8.3311,8.4017,8500.0],["1999-10-29",8.3876,8.4159,8.3594,8.3594,23200.0],["1999-11-01",8.3735,8.4159,8.3735,8.4159,9100.0],["1999-11-02",8.43,8.43,8.3735,8.3876,14800.0],["1999-11-03",8.4017,8.4017,8.2182,8.317,20200.0],["1999-11-04",8.2605,8.3311,8.2464,8.317,6500.0],["1999-11-05",8.2605,8.2605,8.077,8.1899,17700.0],["1999-11-08",8.1335,8.2182,8.1335,8.1335,12600.0],["1999-11-09",8.1617,8.2323,8.1617,8.2323,6100.0],["1999-11-10",8.1899,8.2464,8.1335,8.2041,15900.0],["1999-11-11",8.1899,8.2323,8.1758,8.2041,5200.0],["1999-11-12",8.2041,8.2464,8.1335,8.1758,13800.0],["1999-11-15",8.1758,8.1758,8.1052,8.1335,10700.0],["1999-11-16",8.1617,8.1617,8.0911,8.0911,5200.0],["1999-11-17",8.0911,8.1335,8.0911,8.1335,10500.0],["1999-11-18",8.077,8.1335,8.0487,8.1335,24400.0],["1999-11-19",8.1335,8.1335,8.0629,8.077,4800.0],["1999-11-22",8.0346,8.0487,8.0205,8.0346,14100.0],["1999-11-23",8.0346,8.0487,7.964,7.964,24400.0],["1999-11-24",7.964,8.0205,7.9358,8.0064,17600.0],["1999-11-26",7.9922,8.0205,7.9781,8.0205,3900.0],["1999-11-29",8.0205,8.0205,7.964,8.0064,11000.0],["1999-11-30",7.9781,7.9781,7.9216,7.964,17000.0],["1999-12-01",7.964,7.964,7.9075,7.9216,15100.0],["1999-12-02",7.9499,7.9781,7.8934,7.9499,14700.0],["1999-12-03",8.1335,8.1335,7.8087,7.8228,137300.0],["1999-12-06",7.8228,7.8793,7.7946,7.7946,50200.0],["1999-12-07",7.8228,7.8793,7.7946,7.8087,10100.0],["1999-12-08",7.8087,7.8652,7.7522,7.7522,11600.0],["1999-12-09",7.7663,7.7946,7.7098,7.7663,41200.0],["1999-12-10",7.7522,7.7663,7.7098,7.724,12400.0],["1999-12-13",7.724,7.7381,7.7098,7.7098,36300.0],["1999-12-14",7.7663,7.7663,7.7098,7.7663,28700.0],["1999-12-15",7.7381,7.7381,7.7098,7.724,18500.0],["1999-12-16",7.724,7.851,7.7169,7.7663,16600.0],["1999-12-17",7.7946,7.8228,7.7946,7.8087,15000.0],["1999-12-20",7.8087,7.8793,7.7946,7.7946,15800.0],["1999-12-21",7.851,7.851,7.724,7.8369,19400.0],["1999-12-22",7.8369,7.8369,7.7098,7.7663,34000.0],["1999-12-23",7.7522,7.8793,7.7522,7.7946,9400.0],["1999-12-27",7.7946,7.8369,7.7098,7.7381,17800.0],["1999-12-28",7.7098,7.7804,7.7098,7.7345,29100.0],["1999-12-29",7.7381,7.8228,7.724,7.7804,10300.0],["1999-12-30",7.7522,7.9075,7.7522,7.8934,14300.0],["1999-12-31",7.851,8.0205,7.851,8.0205,9200.0],["2000-01-03",8.077,8.0911,7.851,7.8934,12400.0],["2000-01-04",7.8652,7.8652,7.7804,7.7804,3300.0],["2000-01-05",7.7946,7.9216,7.7451,7.8369,15800.0],["2000-01-06",7.8087,7.8934,7.8087,7.8793,2300.0],["2000-01-07",7.851,7.9075,7.7946,7.9075,5600.0],["2000-01-10",7.964,7.9922,7.9216,7.9922,4800.0],["2000-01-11",7.9922,8.0205,7.9499,8.0205,5500.0],["2000-01-12",8.0064,8.0487,7.8652,7.8934,7900.0],["2000-01-13",7.851,7.964,7.7946,7.8934,10400.0],["2000-01-14",7.9499,8.0205,7.9499,7.9922,7700.0],["2000-01-18",7.9922,8.0629,7.9075,7.9075,11200.0],["2000-01-19",7.9075,7.9075,7.851,7.8793,6900.0],["2000-01-20",7.8793,7.8793,7.8087,7.8228,7400.0],["2000-01-21",7.9216,7.9216,7.8369,7.8934,12200.0],["2000-01-24",7.8934,7.964,7.8934,7.9358,8900.0],["2000-01-25",7.9499,7.9499,7.851,7.8652,6800.0],["2000-01-26",7.8369,7.8652,7.8228,7.851,8600.0],["2000-01-27",7.8369,7.8369,7.8228,7.8228,2000.0],["2000-01-28",7.851,7.8934,7.8228,7.8934,9000.0],["2000-01-31",7.9075,7.9075,7.8228,7.9075,9800.0],["2000-02-01",7.9075,7.9075,7.7946,7.8793,12700.0],["2000-02-02",7.8793,7.9075,7.8369,7.8793,1400.0],["2000-02-03",7.8793,7.8934,7.8369,7.8652,4000.0],["2000-02-04",7.8369,7.9075,7.7946,7.7946,10600.0],["2000-02-07",7.7804,7.8087,7.7663,7.8087,15800.0],["2000-02-08",7.8087,7.8087,7.7804,7.7946,15800.0],["2000-02-09",7.7946,7.8652,7.7946,7.8228,3500.0],["2000-02-10",7.851,7.8581,7.7663,7.7804,15800.0],["2000-02-11",7.8228,7.8652,7.611,7.6251,32700.0],["2000-02-14",7.6251,7.6816,7.5686,7.611,24300.0],["2000-02-15",7.5969,7.6816,7.5404,7.6816,19900.0],["2000-02-16",7.6816,7.6957,7.611,7.611,3200.0],["2000-02-17",7.6392,7.6392,7.5686,7.6251,10600.0],["2000-02-18",7.6251,7.6251,7.5121,7.5121,56100.0],["2000-02-22",7.5686,7.611,7.5545,7.5686,17500.0],["2000-02-23",7.5545,7.5686,7.5404,7.5545,31800.0],["2000-02-24",7.5686,7.5828,7.5404,7.5545,10700.0],["2000-02-25",7.5635,7.6841,7.5635,7.669,33100.0],["2000-02-28",7.669,7.6841,7.6389,7.6841,11700.0],["2000-02-29",7.669,7.7444,7.6087,7.6238,33300.0],["2000-03-01",7.6238,7.6539,7.6087,7.6389,14000.0],["2000-03-02",7.6992,7.7293,7.6992,7.7142,12000.0],["2000-03-03",7.7142,7.7443,7.6389,7.6991,7700.0],["2000-03-06",7.7142,7.7142,7.6238,7.654,2600.0],["2000-03-07",7.6991,7.6991,7.6087,7.6087,16600.0],["2000-03-08",7.6389,7.6841,7.6088,7.654,7300.0],["2000-03-09",7.6389,7.6389,7.5937,7.5937,13500.0],["2000-03-10",7.6389,7.654,7.5635,7.5635,18100.0],["2000-03-13",7.5635,7.5635,7.5334,7.5334,24400.0],["2000-03-14",7.5635,7.6841,7.5635,7.6238,15200.0],["2000-03-15",7.5937,7.654,7.5334,7.5937,8400.0],["2000-03-16",7.6238,7.6992,7.5635,7.5937,35800.0],["2000-03-17",7.5334,7.6841,7.5334,7.6389,12800.0],["2000-03-20",7.6238,7.6238,7.5183,7.5786,15300.0],["2000-03-21",7.5183,7.5786,7.4731,7.5786,33700.0],["2000-03-22",7.5485,7.6841,7.5485,7.5786,13300.0],["2000-03-23",7.5183,7.6841,7.5183,7.5786,10900.0],["2000-03-24",7.6238,7.6238,7.4882,7.5334,11200.0],["2000-03-27",7.5786,7.7745,7.5786,7.5937,12700.0],["2000-03-28",7.7293,7.7293,7.5937,7.5937,12500.0],["2000-03-29",7.6087,7.6087,7.5183,7.5786,6400.0],["2000-03-30",7.5635,7.6238,7.5485,7.5485,3700.0],["2000-03-31",7.5485,7.8649,7.5485,7.8649,7700.0],["2000-04-03",7.9101,7.9553,7.8348,7.8348,8500.0],["2000-04-04",7.8046,7.8046,7.6238,7.7594,16700.0],["2000-04-05",7.7594,7.8649,7.7142,7.8649,11800.0],["2000-04-06",7.9101,7.9553,7.8348,7.9553,4600.0],["2000-04-07",7.9854,8.0608,7.9553,7.9553,10100.0],["2000-04-10",7.9252,7.9854,7.895,7.895,11700.0],["2000-04-11",7.895,7.895,7.8197,7.8498,3200.0],["2000-04-12",7.9101,7.9553,7.8046,7.8046,7900.0],["2000-04-13",7.7594,7.7745,7.6992,7.7142,6400.0],["2000-04-14",7.669,7.7594,7.5937,7.6991,17500.0],["2000-04-17",7.6841,7.8348,7.6841,7.8348,14700.0],["2000-04-18",7.8046,7.9101,7.8046,7.88,4900.0],["2000-04-19",7.9101,7.9101,7.8197,7.8197,5400.0],["2000-04-20",7.8498,7.895,7.669,7.7745,14100.0],["2000-04-24",7.7745,7.7745,7.669,7.6841,10900.0],["2000-04-25",7.6238,7.9553,7.5937,7.9553,11500.0],["2000-04-26",8.0156,8.0608,7.895,7.895,24000.0],["2000-04-27",7.9553,8.0156,7.9553,8.0156,8200.0],["2000-04-28",8.0758,8.3169,8.0758,8.3169,17100.0],["2000-05-01",8.347,8.4826,8.2416,8.3018,16600.0],["2000-05-02",8.3621,8.3621,8.2566,8.2868,10200.0],["2000-05-03",8.2868,8.3169,8.0758,8.0758,26900.0],["2000-05-04",8.0758,8.1964,8.0758,8.1662,5300.0],["2000-05-05",8.121,8.121,8.0306,8.106,4700.0],["2000-05-08",8.121,8.1964,8.0156,8.0306,7200.0],["2000-05-09",8.0156,8.1964,8.0156,8.1964,8200.0],["2000-05-10",8.1662,8.1662,8.0306,8.0306,17200.0],["2000-05-11",8.0608,8.0608,7.8197,8.0608,101700.0],["2000-05-12",8.0608,8.1512,7.9402,8.1361,42500.0],["2000-05-15",8.1361,8.2114,8.0909,8.1662,12500.0],["2000-05-16",8.1662,8.4676,8.1662,8.3922,21200.0],["2000-05-17",8.2717,8.2717,7.2321,7.2923,133400.0],["2000-05-18",7.3677,7.4731,7.1266,7.1417,109700.0],["2000-05-19",7.2321,7.2923,7.1718,7.217,41500.0],["2000-05-22",7.2773,7.2923,7.2019,7.2923,24100.0],["2000-05-23",7.2321,7.4581,7.2321,7.3827,24200.0],["2000-05-24",7.3526,7.4581,7.3225,7.4279,12000.0],["2000-05-25",7.4279,7.4279,7.3526,7.3526,7700.0],["2000-05-26",7.3225,7.3526,7.2471,7.3074,18600.0],["2000-05-30",7.3074,7.5485,7.2773,7.5485,17100.0],["2000-05-31",7.5334,7.5786,7.4882,7.4882,10700.0],["2000-06-01",7.5485,7.5937,7.4731,7.5635,12800.0],["2000-06-02",7.5937,7.6238,7.5635,7.6087,14700.0],["2000-06-05",7.5937,7.6841,7.5635,7.5635,9800.0],["2000-06-06",7.5635,7.7142,7.5635,7.654,7700.0],["2000-06-07",7.6087,7.6389,7.5786,7.6389,3100.0],["2000-06-08",7.6087,7.6087,7.5334,7.5485,5800.0],["2000-06-09",7.5334,7.7444,7.5334,7.7444,12100.0],["2000-06-12",7.7444,7.8649,7.7444,7.8197,12900.0],["2000-06-13",7.8649,7.8649,7.7745,7.8348,6000.0],["2000-06-14",7.8649,7.8649,7.7444,7.7444,5800.0],["2000-06-15",7.7142,7.7443,7.3677,7.443,19000.0],["2000-06-16",7.4731,7.4731,7.2471,7.2923,26500.0],["2000-06-19",7.3225,7.3677,7.2321,7.3074,14100.0],["2000-06-20",7.3526,7.3526,7.2471,7.2773,18400.0],["2000-06-21",7.2773,7.3225,7.2471,7.2923,9300.0],["2000-06-22",7.2923,7.2923,7.2622,7.2622,6200.0],["2000-06-23",7.2697,7.2773,7.2471,7.2471,16400.0],["2000-06-26",7.2547,7.2848,7.2471,7.2773,5100.0],["2000-06-27",7.2923,7.3225,7.2321,7.2471,13900.0],["2000-06-28",7.2321,7.3375,7.2321,7.3375,18000.0],["2000-06-29",7.3225,7.3225,7.2773,7.2923,3800.0],["2000-06-30",7.2923,7.4129,7.2471,7.4129,35000.0],["2000-07-03",7.3827,7.3827,7.2923,7.3225,4100.0],["2000-07-05",7.3526,7.3526,7.1869,7.2622,35600.0],["2000-07-06",7.2622,7.3526,7.217,7.3526,10800.0],["2000-07-07",7.3526,7.3526,7.2019,7.2622,10900.0],["2000-07-10",7.2321,7.3978,7.2321,7.3978,15200.0],["2000-07-11",7.3978,7.4279,7.3677,7.3677,7600.0],["2000-07-12",7.3375,7.3526,7.2923,7.3375,13300.0],["2000-07-13",7.3225,7.3225,7.2019,7.217,14200.0],["2000-07-14",7.217,7.3225,7.217,7.2773,28000.0],["2000-07-17",7.3074,7.3074,7.2622,7.2773,63600.0],["2000-07-18",7.2622,7.3225,7.2622,7.3225,45700.0],["2000-07-19",7.2923,7.3526,7.2622,7.2923,5500.0],["2000-07-20",7.3526,7.3526,7.2923,7.2923,11400.0],["2000-07-21",7.2773,7.3677,7.2321,7.3375,16000.0],["2000-07-24",7.3677,7.3978,7.3526,7.3978,24400.0],["2000-07-25",7.3526,7.443,7.3526,7.4129,12200.0],["2000-07-26",7.4581,7.4731,7.2622,7.2622,12100.0],["2000-07-27",7.2773,7.3074,7.2471,7.2471,8900.0],["2000-07-28",7.2773,7.3225,7.2019,7.217,12500.0],["2000-07-31",7.2471,7.2773,7.217,7.2773,10500.0],["2000-08-01",7.2321,7.2321,7.2019,7.217,12200.0],["2000-08-02",7.217,7.2773,7.217,7.2773,5400.0],["2000-08-03",7.2622,7.2622,7.2321,7.2471,9200.0],["2000-08-04",7.2622,7.2923,7.2622,7.2923,13300.0],["2000-08-07",7.3225,7.3375,7.2471,7.3225,7500.0],["2000-08-08",7.3225,7.3375,7.2923,7.2923,3900.0],["2000-08-09",7.2773,7.3225,7.2773,7.3074,2000.0],["2000-08-10",7.3375,7.3978,7.2923,7.3526,11700.0],["2000-08-11",7.3225,7.3827,7.3225,7.3827,2900.0],["2000-08-14",7.443,7.5184,7.3978,7.3978,9400.0],["2000-08-15",7.3526,7.3526,7.3225,7.3225,5900.0],["2000-08-16",7.3225,7.4129,7.2321,7.2471,53500.0],["2000-08-17",7.2773,7.2773,7.2622,7.2622,3900.0],["2000-08-18",7.2321,7.2923,7.2321,7.2773,16300.0],["2000-08-21",7.2471,7.3225,7.2471,7.3225,6500.0],["2000-08-22",7.3074,7.3526,7.2923,7.3225,3000.0],["2000-08-23",7.2773,7.2773,7.2622,7.2622,800.0],["2000-08-24",7.2321,7.2923,7.217,7.2923,25400.0],["2000-08-25",7.2923,7.3074,7.2321,7.2321,7500.0],["2000-08-28",7.2321,7.2321,7.217,7.2321,8200.0],["2000-08-29",7.2622,7.3074,7.2622,7.2923,2800.0],["2000-08-30",7.3375,7.3375,7.2773,7.3225,4000.0],["2000-08-31",7.3225,7.3526,7.3225,7.3375,4000.0],["2000-09-01",7.3526,7.4129,7.3074,7.4129,11000.0],["2000-09-05",7.3827,7.3978,7.3375,7.3978,6300.0],["2000-09-06",7.3827,7.3827,7.3225,7.3225,2200.0],["2000-09-07",7.3375,7.3827,7.2773,7.3677,6500.0],["2000-09-08",7.3827,7.4129,7.2923,7.2923,10900.0],["2000-09-11",7.2923,7.3375,7.2923,7.3225,4500.0],["2000-09-12",7.3225,7.3225,7.2622,7.2923,6000.0],["2000-09-13",7.2923,7.3074,7.2622,7.3074,8800.0],["2000-09-14",7.3225,7.3225,7.2321,7.2773,8800.0],["2000-09-15",7.2321,7.3225,7.2321,7.2321,15000.0],["2000-09-18",7.2321,7.2622,7.2321,7.2321,6500.0],["2000-09-19",7.2773,7.2923,7.2321,7.2923,14500.0],["2000-09-20",7.2622,7.2923,7.2321,7.2321,10200.0],["2000-09-21",7.2321,7.2773,7.217,7.217,8300.0],["2000-09-22",7.217,7.2622,7.2019,7.2471,4600.0],["2000-09-25",7.2471,7.2773,7.217,7.217,5700.0],["2000-09-26",7.2019,7.217,7.2019,7.2019,11100.0],["2000-09-27",7.2019,7.217,7.1567,7.1567,27100.0],["2000-09-28",7.1567,7.3225,7.1567,7.3225,15900.0],["2000-09-29",7.2773,7.2773,7.1417,7.217,11100.0],["2000-10-02",7.1567,7.2019,7.1115,7.1115,34100.0],["2000-10-03",7.1567,7.1718,7.1115,7.1115,13400.0],["2000-10-04",7.1266,7.2622,7.1115,7.2622,9700.0],["2000-10-05",7.2019,7.2471,7.0965,7.0965,6900.0],["2000-10-06",7.1266,7.2019,7.0814,7.1417,6600.0],["2000-10-09",7.2019,7.2019,7.0814,7.0814,11400.0],["2000-10-10",7.0965,7.1417,7.0814,7.1115,25700.0],["2000-10-11",7.0814,7.1417,7.0814,7.1417,7100.0],["2000-10-12",7.0814,7.1115,7.0513,7.0814,20400.0],["2000-10-13",7.0513,7.0965,7.0362,7.0362,25500.0],["2000-10-16",7.0663,7.0814,7.0211,7.0663,5200.0],["2000-10-17",7.0663,7.0814,7.0211,7.0211,15200.0],["2000-10-18",7.0211,7.0513,7.0061,7.0513,8500.0],["2000-10-19",7.0211,7.0362,7.0061,7.0362,7900.0],["2000-10-20",7.1417,7.1417,7.0814,7.0814,17700.0],["2000-10-23",7.1266,7.1417,7.0965,7.0965,5700.0],["2000-10-24",7.0965,7.1417,7.0814,7.0814,3900.0],["2000-10-25",7.0814,7.1567,7.0814,7.1567,17100.0],["2000-10-26",7.1567,7.2019,7.1567,7.2019,17900.0],["2000-10-27",7.2019,7.2773,7.1417,7.2773,20500.0],["2000-10-30",7.3074,7.3526,7.2773,7.3074,11300.0],["2000-10-31",7.3074,7.4279,7.2622,7.3225,16000.0],["2000-11-01",7.3526,7.3827,7.2923,7.2923,7400.0],["2000-11-02",7.2923,7.4581,7.2923,7.4581,8500.0],["2000-11-03",7.4731,7.5937,7.4731,7.5635,15200.0],["2000-11-06",7.6238,7.7142,7.5635,7.6991,10500.0],["2000-11-07",7.669,7.6992,7.6238,7.669,7600.0],["2000-11-08",7.6841,7.6841,7.5485,7.5786,7500.0],["2000-11-09",7.5937,7.5937,7.443,7.5485,8500.0],["2000-11-10",7.5033,7.5786,7.4581,7.4581,16900.0],["2000-11-13",7.4279,7.6841,7.4129,7.6841,9200.0],["2000-11-14",7.654,7.6841,7.654,7.6841,3100.0],["2000-11-15",7.6539,7.6539,7.4731,7.5334,9000.0],["2000-11-16",7.5635,7.5937,7.3526,7.3526,9300.0],["2000-11-17",7.3978,7.3978,7.2923,7.2923,9300.0],["2000-11-20",7.2321,7.3375,7.2321,7.2622,10100.0],["2000-11-21",7.2923,7.3074,7.1417,7.1417,11700.0],["2000-11-22",7.1718,7.1718,7.0663,7.1417,10000.0],["2000-11-24",7.1266,7.1266,7.1115,7.1266,5300.0],["2000-11-27",7.1266,7.217,7.0513,7.0513,7000.0],["2000-11-28",7.0513,7.1266,7.0211,7.1115,13100.0],["2000-11-29",7.1567,7.1869,7.1417,7.1718,6600.0],["2000-11-30",7.1718,7.2019,7.1115,7.1266,14800.0],["2000-12-01",7.1115,7.217,7.0965,7.2019,24500.0],["2000-12-04",7.1417,7.1718,7.0965,7.0965,11300.0],["2000-12-05",7.1266,7.2321,7.1115,7.217,14500.0],["2000-12-06",7.217,7.2923,7.1115,7.2019,21500.0],["2000-12-07",7.2019,7.2321,7.2019,7.2321,9500.0],["2000-12-08",7.2321,7.2321,7.1567,7.2321,20500.0],["2000-12-11",7.2019,7.2321,7.1115,7.2321,15800.0],["2000-12-12",7.2321,7.3225,7.2321,7.3225,10600.0],["2000-12-13",7.3827,7.3827,7.3074,7.3526,9000.0],["2000-12-14",7.3225,7.3225,7.2321,7.2622,7800.0],["2000-12-15",7.2321,7.2923,7.2019,7.2622,11600.0],["2000-12-18",7.3074,7.3074,7.217,7.2321,10100.0],["2000-12-19",7.2019,7.2321,7.1417,7.217,26200.0],["2000-12-20",7.1718,7.1718,7.0814,7.0965,20700.0],["2000-12-21",7.1417,7.4129,7.0965,7.4129,27800.0],["2000-12-22",7.3827,7.5635,7.3677,7.5485,11700.0],["2000-12-26",7.5636,7.6088,7.3225,7.3375,13100.0],["2000-12-27",7.3375,7.4129,7.3074,7.3978,7700.0],["2000-12-28",7.3526,7.4731,7.3375,7.3677,13400.0],["2000-12-29",7.3074,7.443,7.3074,7.3978,15000.0],["2001-01-02",7.3677,7.3677,7.217,7.217,8000.0],["2001-01-03",7.1718,7.3677,7.1718,7.3677,15100.0],["2001-01-04",7.3978,7.4279,7.3526,7.4279,7500.0],["2001-01-05",7.443,7.4731,7.3827,7.4279,6400.0],["2001-01-08",7.4581,7.5033,7.443,7.443,5700.0],["2001-01-09",7.4581,7.6992,7.4581,7.669,9300.0],["2001-01-10",7.7142,7.8498,7.7142,7.8197,8700.0],["2001-01-11",7.7896,7.8046,7.6992,7.7594,7200.0],["2001-01-12",7.7594,7.7594,7.7142,7.7293,4500.0],["2001-01-16",7.7293,7.7444,7.6238,7.7293,4400.0],["2001-01-17",7.7142,7.7443,7.6991,7.6991,4900.0],["2001-01-18",7.7293,7.7895,7.7293,7.7745,9300.0],["2001-01-19",7.7745,7.9704,7.7745,7.9704,17200.0],["2001-01-22",7.9402,8.0306,7.9252,8.0156,4100.0],["2001-01-23",7.9704,8.1512,7.9704,8.1512,7800.0],["2001-01-24",8.121,8.1361,8.106,8.106,2800.0],["2001-01-25",8.106,8.106,8.0005,8.0457,4600.0],["2001-01-26",8.0758,8.0758,7.9553,8.0005,2900.0],["2001-01-29",8.0035,8.0035,7.9312,7.9842,6000.0],["2001-01-30",8.0011,8.0758,7.9553,8.0614,8000.0],["2001-01-31",8.0855,8.1602,8.0758,8.0999,10400.0],["2001-02-01",8.071,8.1264,8.0397,8.1264,2200.0],["2001-02-02",8.1964,8.3048,8.0951,8.0951,16100.0],["2001-02-05",8.124,8.124,7.9914,7.9914,3200.0],["2001-02-06",7.9673,7.9673,7.2731,7.5021,83800.0],["2001-02-07",7.4731,7.6298,7.4731,7.4731,10900.0],["2001-02-08",7.4249,7.4273,7.2441,7.2514,10500.0],["2001-02-09",7.2538,7.3165,7.2248,7.2248,8600.0],["2001-02-12",7.2321,7.6298,7.22,7.6298,20200.0],["2001-02-13",7.6178,7.8589,7.6178,7.8106,14200.0],["2001-02-14",7.7624,7.7624,7.666,7.7383,4600.0],["2001-02-15",7.7745,7.7793,7.7142,7.7142,5400.0],["2001-02-16",7.7142,7.7624,7.6805,7.7504,9300.0],["2001-02-20",7.6925,7.6925,7.6298,7.654,101000.0],["2001-02-21",7.6564,7.7383,7.654,7.7142,49100.0],["2001-02-22",7.7383,7.9023,7.7263,7.883,35700.0],["2001-02-23",7.96,8.037,7.7546,7.7674,28900.0],["2001-02-26",7.7674,7.7674,7.7417,7.7546,12000.0],["2001-02-27",7.7032,7.7032,7.6005,7.6262,5600.0],["2001-02-28",7.6519,7.6519,7.6005,7.639,6000.0],["2001-03-01",7.6647,7.7674,7.6647,7.7161,10800.0],["2001-03-02",7.7032,7.7674,7.7032,7.7546,6700.0],["2001-03-05",7.7674,7.7803,7.639,7.6775,8400.0],["2001-03-06",7.7032,7.7032,7.6544,7.6544,6100.0],["2001-03-07",7.675,7.7674,7.639,7.7032,18900.0],["2001-03-08",7.7289,7.7289,7.6519,7.6775,5600.0],["2001-03-09",7.6775,7.7032,7.6775,7.7032,3100.0],["2001-03-12",7.7417,7.8316,7.7289,7.7546,14600.0],["2001-03-13",7.7931,7.8316,7.7546,7.7674,7300.0],["2001-03-14",7.7674,7.8316,7.7417,7.7931,9300.0],["2001-03-15",7.8059,7.8188,7.7674,7.8188,8200.0],["2001-03-16",7.8188,7.8188,7.7032,7.7289,8100.0],["2001-03-19",7.7315,7.7674,7.7212,7.7546,7300.0],["2001-03-20",7.7674,7.8316,7.7674,7.7674,9500.0],["2001-03-21",7.7546,7.7931,7.7417,7.788,16700.0],["2001-03-22",7.77,7.8573,7.7649,7.8573,18800.0],["2001-03-23",7.883,7.9086,7.8573,7.9086,4400.0],["2001-03-26",7.8958,7.8958,7.7032,7.7546,14900.0],["2001-03-27",7.7803,7.7803,7.7032,7.7161,5700.0],["2001-03-28",7.7417,7.7417,7.6647,7.6673,4600.0],["2001-03-29",7.6134,7.7032,7.6134,7.6262,6100.0],["2001-03-30",7.6288,7.7032,7.6288,7.6904,8500.0],["2001-04-02",7.6904,7.8059,7.6904,7.7931,8900.0],["2001-04-03",7.7957,7.8034,7.6211,7.6211,7400.0],["2001-04-04",7.639,7.639,7.5492,7.5543,9400.0],["2001-04-05",7.5543,7.5543,7.4464,7.4464,14700.0],["2001-04-06",7.4336,7.4464,7.3848,7.3951,10700.0],["2001-04-09",7.3874,7.4465,7.3874,7.4439,13500.0],["2001-04-10",7.4439,7.4439,7.3437,7.3566,20100.0],["2001-04-11",7.3591,7.3617,7.2924,7.2924,6400.0],["2001-04-12",7.2924,7.2975,7.2667,7.295,4400.0],["2001-04-16",7.3309,7.3437,7.3181,7.3181,124300.0],["2001-04-17",7.3181,7.3181,7.2667,7.2693,13700.0],["2001-04-18",7.3052,7.3437,7.2539,7.2667,23300.0],["2001-04-19",7.2667,7.3181,7.2667,7.3181,3000.0],["2001-04-20",7.3309,7.3309,7.2795,7.3052,9600.0],["2001-04-23",7.3129,7.3181,7.3052,7.3181,45300.0],["2001-04-24",7.2924,7.3694,7.2564,7.3694,8900.0],["2001-04-25",7.3437,7.4464,7.3181,7.4079,6100.0],["2001-04-26",7.4079,7.4721,7.4079,7.4464,2900.0],["2001-04-27",7.4978,7.5106,7.3694,7.4516,12300.0],["2001-04-30",7.4978,7.5004,7.2539,7.2539,14100.0],["2001-05-01",7.2282,7.2282,7.164,7.1897,13700.0],["2001-05-02",7.2025,7.2025,7.1024,7.1024,12000.0],["2001-05-03",7.0998,7.1383,6.9047,6.9047,22100.0],["2001-05-04",6.9072,6.9457,6.8687,6.9329,19800.0],["2001-05-07",6.8687,6.9329,6.8687,6.9072,9900.0],["2001-05-08",6.8815,6.9817,6.8687,6.9586,9000.0],["2001-05-09",6.9843,6.9843,6.8251,6.8559,18300.0],["2001-05-10",6.8559,6.9843,6.8559,6.956,15000.0],["2001-05-11",6.9329,6.9843,6.9329,6.974,7100.0],["2001-05-14",6.9971,6.9971,6.861,6.9021,5900.0],["2001-05-15",6.8815,6.8815,6.7532,6.7532,14500.0],["2001-05-16",6.7917,6.9072,6.7763,6.8815,18400.0],["2001-05-17",6.8687,6.9586,6.8687,6.9586,5700.0],["2001-05-18",6.9483,7.0459,6.9483,6.9971,9700.0],["2001-05-21",7.0099,7.087,7.0074,7.087,9800.0],["2001-05-22",7.087,7.241,7.0613,7.2154,9300.0],["2001-05-23",7.2179,7.2539,7.1512,7.1897,27800.0],["2001-05-24",7.2154,7.241,7.1383,7.1897,10000.0],["2001-05-25",7.1897,7.2128,7.0998,7.0998,5800.0],["2001-05-29",7.0998,7.1383,7.0716,7.1358,5400.0],["2001-05-30",7.1358,7.1383,7.1126,7.1255,11800.0],["2001-05-31",7.1126,7.1383,7.0613,7.0613,7500.0],["2001-06-01",7.0356,7.0356,6.9586,7.0228,8900.0],["2001-06-04",7.0228,7.0356,6.9663,6.9663,4000.0],["2001-06-05",6.9843,7.0741,6.9766,7.0741,2700.0],["2001-06-06",7.087,7.1512,7.087,7.1512,4300.0],["2001-06-07",7.1512,7.1512,7.0741,7.1126,8200.0],["2001-06-08",7.1126,7.2539,7.1126,7.2539,11500.0],["2001-06-11",7.2282,7.2282,7.1768,7.2051,6300.0],["2001-06-12",7.2076,7.3823,7.1897,7.3437,11800.0],["2001-06-13",7.3437,7.4978,7.3437,7.485,17100.0],["2001-06-14",7.4798,7.4798,7.3823,7.3951,8400.0],["2001-06-15",7.3874,7.4336,7.3566,7.3874,8700.0],["2001-06-18",7.39,7.6005,7.3823,7.6005,13300.0],["2001-06-19",7.6519,7.6519,7.4978,7.6262,15800.0],["2001-06-20",7.6262,7.6262,7.5466,7.6134,6700.0],["2001-06-21",7.5877,7.6134,7.5877,7.6134,8800.0],["2001-06-22",7.5877,7.5877,7.39,7.3951,14100.0],["2001-06-25",7.4208,7.4593,7.3874,7.4593,2900.0],["2001-06-26",7.4798,7.5877,7.4798,7.5748,6100.0],["2001-06-27",7.5748,7.6775,7.5748,7.6775,8300.0],["2001-06-28",7.6904,7.7007,7.5979,7.6262,4600.0],["2001-06-29",7.5748,7.6775,7.5748,7.6262,22600.0],["2001-07-02",7.6005,7.6005,7.5363,7.5748,6200.0],["2001-07-03",7.5774,7.6005,7.5492,7.5979,1500.0],["2001-07-05",7.6519,7.6519,7.5954,7.5954,2400.0],["2001-07-06",7.5979,7.6134,7.4875,7.6134,15100.0],["2001-07-09",7.6005,7.6647,7.6005,7.6647,4200.0],["2001-07-10",7.639,7.6955,7.6262,7.6955,8800.0],["2001-07-11",7.6673,7.6673,7.4978,7.4978,7800.0],["2001-07-12",7.4593,7.5594,7.4465,7.5543,13700.0],["2001-07-13",7.5492,7.6005,7.4978,7.5748,6800.0],["2001-07-16",7.5723,7.6775,7.5723,7.6108,7600.0],["2001-07-17",7.6005,7.6519,7.6005,7.6519,4500.0],["2001-07-18",7.6775,7.6775,7.6134,7.6134,800.0],["2001-07-19",7.5748,7.6005,7.5235,7.5235,2600.0],["2001-07-20",7.5492,7.5492,7.4875,7.4875,4000.0],["2001-07-23",7.4978,7.5877,7.485,7.485,10000.0],["2001-07-24",7.4721,7.5235,7.3181,7.3437,37000.0],["2001-07-25",7.3181,7.3694,7.241,7.3668,6800.0],["2001-07-26",7.3951,7.3977,7.3129,7.3129,5700.0],["2001-07-27",7.2667,7.2667,7.1512,7.1537,8400.0],["2001-07-30",7.1897,7.1897,7.069,7.069,13200.0],["2001-07-31",7.0485,7.1255,7.0356,7.1126,10800.0],["2001-08-01",7.1126,7.1178,7.0613,7.1126,8100.0],["2001-08-02",7.1126,7.1512,6.9586,6.9817,11200.0],["2001-08-03",6.956,7.0998,6.9457,7.0998,11100.0],["2001-08-06",7.0741,7.4721,7.0741,7.4464,15500.0],["2001-08-07",7.4721,7.4824,7.39,7.4464,12200.0],["2001-08-08",7.4464,7.5158,7.4464,7.5158,6500.0],["2001-08-09",7.5158,7.5158,7.3181,7.3514,10400.0],["2001-08-10",7.3309,7.3566,7.2924,7.2924,3900.0],["2001-08-13",7.3181,7.3437,7.3155,7.3181,9400.0],["2001-08-14",7.3437,7.3437,7.2924,7.2924,8600.0],["2001-08-15",7.3181,7.3181,7.2924,7.2924,2000.0],["2001-08-16",7.2667,7.3283,7.2667,7.3283,6900.0],["2001-08-17",7.3283,7.3566,7.3283,7.3566,6800.0],["2001-08-20",7.3566,7.4464,7.336,7.3951,8600.0],["2001-08-21",7.4156,7.4156,7.3437,7.3437,2000.0],["2001-08-22",7.3181,7.3437,7.3052,7.3437,3100.0],["2001-08-23",7.2924,7.3669,7.2924,7.3181,2000.0],["2001-08-24",7.3181,7.3181,7.2667,7.3181,1400.0],["2001-08-27",7.2924,7.3437,7.241,7.295,12100.0],["2001-08-28",7.2693,7.2693,7.1897,7.259,5300.0],["2001-08-29",7.2924,7.2924,7.241,7.2924,1600.0],["2001-08-30",7.2667,7.3181,7.2128,7.2385,4700.0],["2001-08-31",7.2667,7.2667,7.1897,7.2282,5200.0],["2001-09-04",7.2308,7.2539,7.1897,7.1897,4700.0],["2001-09-05",7.164,7.2154,7.087,7.1383,7300.0],["2001-09-06",7.1383,7.1383,7.0613,7.0613,2500.0],["2001-09-07",7.0356,7.0613,7.0099,7.0613,3500.0],["2001-09-10",7.0484,7.0484,6.9714,6.9843,7500.0],["2001-09-17",6.9586,6.9714,6.9072,6.9329,9200.0],["2001-09-18",6.9714,7.087,6.9689,7.0613,6500.0],["2001-09-19",7.0356,7.1126,6.9201,6.9329,11100.0],["2001-09-20",6.9072,6.9175,6.7788,6.7917,8900.0],["2001-09-21",6.7532,6.8302,6.7532,6.7532,10400.0],["2001-09-24",6.7788,6.7942,6.6248,6.7788,30100.0],["2001-09-25",6.7917,6.843,6.6248,6.7146,11200.0],["2001-09-26",6.7788,6.9201,6.7788,6.8559,15200.0],["2001-09-27",6.9201,6.9329,6.843,6.9329,10400.0],["2001-09-28",6.9201,6.9586,6.8815,6.9072,11400.0],["2001-10-01",6.9329,6.9586,6.8687,6.9201,7200.0],["2001-10-02",6.9586,6.9586,6.8841,6.8841,2900.0],["2001-10-03",6.8867,6.9329,6.784,6.8045,19200.0],["2001-10-04",6.8559,6.9843,6.8559,6.9586,5900.0],["2001-10-05",6.9586,7.0099,6.9072,6.9843,3400.0],["2001-10-08",7.0099,7.0587,7.0099,7.0099,2000.0],["2001-10-09",7.0485,7.0485,6.9355,6.9586,6900.0],["2001-10-10",6.9329,7.0356,6.9072,7.0356,13000.0],["2001-10-11",7.1383,7.3694,7.1383,7.241,14100.0],["2001-10-12",7.2154,7.2282,7.1768,7.2025,3500.0],["2001-10-15",7.1897,7.241,7.1358,7.1897,20500.0],["2001-10-16",7.2282,7.2924,7.1897,7.2924,5800.0],["2001-10-17",7.3181,7.3309,7.1897,7.2205,7600.0],["2001-10-18",7.1922,7.241,7.164,7.1897,6200.0],["2001-10-19",7.2154,7.2282,7.1845,7.1897,16400.0],["2001-10-22",7.2154,7.241,7.1897,7.2308,4000.0],["2001-10-23",7.2154,7.2154,7.164,7.164,1600.0],["2001-10-24",7.164,7.164,7.1383,7.1512,10200.0],["2001-10-25",7.1383,7.241,7.1306,7.241,5700.0],["2001-10-26",7.241,7.241,7.1512,7.164,4900.0],["2001-10-29",7.0998,7.1255,7.0228,7.0228,50400.0],["2001-10-30",7.0228,7.0228,6.9329,6.9945,5000.0],["2001-10-31",6.9586,7.0228,6.9586,7.0228,6400.0],["2001-11-01",7.0176,7.0228,6.9714,6.9945,5500.0],["2001-11-02",7.0099,7.0356,6.9329,6.9483,6200.0],["2001-11-05",6.9483,7.0253,6.9457,7.0099,23200.0],["2001-11-06",7.0074,7.1768,6.9611,7.1486,12200.0],["2001-11-07",7.1512,7.2795,7.1512,7.2282,6400.0],["2001-11-08",7.2539,7.259,7.1383,7.1512,7600.0],["2001-11-09",7.1512,7.1717,7.128,7.1512,2100.0],["2001-11-12",7.1512,7.1897,7.1512,7.1897,11300.0],["2001-11-13",7.1897,7.1897,7.1306,7.164,10300.0],["2001-11-14",7.164,7.1999,7.1255,7.1255,4400.0],["2001-11-15",7.1512,7.2282,7.1512,7.2282,1900.0],["2001-11-16",7.1897,7.2539,7.1691,7.1897,3300.0],["2001-11-19",7.1383,7.1383,6.9843,7.0356,10500.0],["2001-11-20",7.0099,7.0228,6.9714,7.0151,34500.0],["2001-11-21",7.0407,7.0484,6.9329,6.9843,16500.0],["2001-11-23",6.9843,7.0048,6.9329,6.9843,3400.0],["2001-11-26",7.0099,7.1589,6.9868,7.1383,11500.0],["2001-11-27",7.1589,7.2025,7.1358,7.1383,7100.0],["2001-11-28",7.1691,7.2025,7.087,7.164,8100.0],["2001-11-29",7.1383,7.2025,7.1024,7.1897,10600.0],["2001-11-30",7.1897,7.1897,7.0947,7.1049,11200.0],["2001-12-03",7.0613,7.1255,7.0356,7.1255,10000.0],["2001-12-04",7.0998,7.1512,7.0459,7.1512,5500.0],["2001-12-05",7.164,7.3052,7.164,7.3052,13300.0],["2001-12-06",7.3155,7.3181,7.2436,7.3052,10000.0],["2001-12-07",7.3309,7.3309,7.164,7.1897,11200.0],["2001-12-10",7.164,7.1897,7.1614,7.1768,7500.0],["2001-12-11",7.1768,7.1768,7.1126,7.1126,12800.0],["2001-12-12",7.1383,7.1512,7.1126,7.1126,12500.0],["2001-12-13",7.1383,7.1897,7.087,7.0998,7400.0],["2001-12-14",7.164,7.164,7.0998,7.164,7400.0],["2001-12-17",7.1897,7.2539,7.1383,7.2539,10600.0],["2001-12-18",7.2795,7.3566,7.2667,7.3566,7500.0],["2001-12-19",7.3437,7.3437,7.2539,7.2795,2200.0],["2001-12-20",7.295,7.3951,7.2795,7.3181,12300.0],["2001-12-21",7.3437,7.3823,7.3232,7.3694,15000.0],["2001-12-24",7.3694,7.4721,7.3694,7.4079,15100.0],["2001-12-26",7.4593,7.4721,7.3951,7.3951,14500.0],["2001-12-27",7.3694,7.3694,7.2795,7.3052,11700.0],["2001-12-28",7.3155,7.3155,7.087,7.087,15900.0],["2001-12-31",7.1126,7.1383,7.0921,7.1255,14900.0],["2002-01-02",7.1255,7.1255,7.0305,7.0998,10900.0],["2002-01-03",7.087,7.1897,7.087,7.1897,9900.0],["2002-01-04",7.1999,7.2025,7.1383,7.1383,11900.0],["2002-01-07",7.1768,7.2282,7.1614,7.2282,6100.0],["2002-01-08",7.2539,7.3823,7.2282,7.3823,7900.0],["2002-01-09",7.3566,7.4079,7.3309,7.3566,3200.0],["2002-01-10",7.336,7.3437,7.2154,7.2154,19700.0],["2002-01-11",7.2154,7.2154,7.1229,7.1229,16300.0],["2002-01-14",7.1383,7.164,7.1126,7.164,24400.0],["2002-01-15",7.164,7.1897,7.1383,7.1897,10300.0],["2002-01-16",7.164,7.1768,7.1383,7.164,5900.0],["2002-01-17",7.1897,7.2025,7.1409,7.1691,14700.0],["2002-01-18",7.1435,7.1897,7.1435,7.164,6900.0],["2002-01-22",7.1768,7.1768,7.087,7.087,10200.0],["2002-01-23",7.1255,7.1897,7.1255,7.1897,15300.0],["2002-01-24",7.2025,7.2513,7.1897,7.1897,6700.0],["2002-01-25",7.241,7.3181,7.241,7.3155,15900.0],["2002-01-28",7.2795,7.2924,7.241,7.2795,6800.0],["2002-01-29",7.2616,7.2847,7.1922,7.2847,6900.0],["2002-01-30",7.2847,7.3155,7.241,7.2667,5400.0],["2002-01-31",7.2924,7.3181,7.2282,7.3181,10600.0],["2002-02-01",7.3181,7.3694,7.2795,7.2924,4400.0],["2002-02-04",7.2667,7.2667,7.2154,7.2282,4500.0],["2002-02-05",7.2282,7.2924,7.2154,7.2564,6100.0],["2002-02-06",7.2795,7.2795,7.2154,7.2154,14500.0],["2002-02-07",7.1922,7.2718,7.164,7.164,14000.0],["2002-02-08",7.1897,7.3155,7.1897,7.3155,3500.0],["2002-02-11",7.3181,7.3181,7.2539,7.2924,7300.0],["2002-02-12",7.2744,7.3823,7.2744,7.3181,28500.0],["2002-02-13",7.3823,7.3951,7.3309,7.3951,16800.0],["2002-02-14",7.4208,7.4208,7.3694,7.3951,4700.0],["2002-02-15",7.4336,7.4619,7.3437,7.3694,14900.0],["2002-02-19",7.3694,7.3694,7.3181,7.3437,28000.0],["2002-02-20",7.3437,7.3823,7.3437,7.3694,12900.0],["2002-02-21",7.3181,7.3181,7.2667,7.2667,24500.0],["2002-02-22",7.2322,7.272,7.1659,7.2163,22800.0],["2002-02-25",7.1924,7.2136,7.1393,7.1924,17500.0],["2002-02-26",7.2057,7.3118,7.1924,7.2986,20500.0],["2002-02-27",7.2455,7.272,7.2189,7.2455,4000.0],["2002-02-28",7.2057,7.2986,7.1818,7.2986,8500.0],["2002-03-01",7.272,7.2906,7.2349,7.2906,3200.0],["2002-03-04",7.2986,7.3357,7.1128,7.2057,22700.0],["2002-03-05",7.1659,7.1791,7.1393,7.1791,13000.0],["2002-03-06",7.1659,7.2322,7.1393,7.2189,15200.0],["2002-03-07",7.2322,7.2986,7.2322,7.2986,19400.0],["2002-03-08",7.3649,7.5374,7.3649,7.5374,30200.0],["2002-03-11",7.564,7.564,7.4976,7.5109,11400.0],["2002-03-12",7.5374,7.5958,7.4313,7.4976,9500.0],["2002-03-13",7.5215,7.5215,7.4313,7.495,6200.0],["2002-03-14",7.4976,7.4976,7.4313,7.4976,10400.0],["2002-03-15",7.4339,7.5241,7.4047,7.4976,8700.0],["2002-03-18",7.5003,7.564,7.4896,7.564,17800.0],["2002-03-19",7.5374,7.564,7.4047,7.5507,21400.0],["2002-03-20",7.5613,7.5613,7.4525,7.5241,9800.0],["2002-03-21",7.4843,7.5401,7.4472,7.5374,3900.0],["2002-03-22",7.4843,7.6754,7.4843,7.564,21100.0],["2002-03-25",7.5905,7.6409,7.4843,7.5109,10300.0],["2002-03-26",7.4843,7.6303,7.479,7.617,9800.0],["2002-03-27",7.5905,7.6701,7.5878,7.6701,3700.0],["2002-03-28",7.6701,7.6834,7.564,7.633,13600.0],["2002-04-01",7.633,7.694,7.6303,7.6701,14800.0],["2002-04-02",7.6728,7.7232,7.6303,7.7073,21600.0],["2002-04-03",7.6967,7.8639,7.6967,7.8639,22200.0],["2002-04-04",7.8877,8.0682,7.8718,8.0204,23800.0],["2002-04-05",8.0284,8.0948,8.0019,8.0045,8900.0],["2002-04-08",8.0151,8.2009,8.0151,8.1877,25000.0],["2002-04-09",8.2009,8.2646,8.1585,8.254,24000.0],["2002-04-10",8.2275,8.3602,8.2275,8.2673,23000.0],["2002-04-11",8.2805,8.331,8.2646,8.2938,16600.0],["2002-04-12",8.2805,8.5327,8.2805,8.5327,21500.0],["2002-04-15",8.7185,8.891,8.4371,8.4796,39000.0],["2002-04-16",8.4796,8.4929,8.4398,8.4849,12100.0],["2002-04-17",8.4769,8.6707,8.4716,8.5433,14800.0],["2002-04-18",8.4929,8.5327,8.4663,8.5327,13700.0],["2002-04-19",8.5327,8.5327,8.4663,8.469,11900.0],["2002-04-22",8.5221,8.607,8.4663,8.5751,11800.0],["2002-04-23",8.599,8.6786,8.5964,8.6335,6500.0],["2002-04-24",8.6654,8.7291,8.5194,8.5406,24400.0],["2002-04-25",8.5592,8.5592,8.5168,8.5247,10600.0],["2002-04-26",8.5592,8.6203,8.5061,8.6203,7400.0],["2002-04-29",8.6521,8.6521,8.4955,8.5327,9900.0],["2002-04-30",8.5327,8.8777,8.5327,8.8777,24000.0],["2002-05-01",8.8644,8.8644,8.7025,8.8113,40200.0],["2002-05-02",8.8113,8.8246,8.7503,8.806,9300.0],["2002-05-03",8.8379,9.1564,8.7848,9.1059,29100.0],["2002-05-06",9.0768,9.0927,9.0184,9.0821,26400.0],["2002-05-07",9.0794,9.1564,9.0635,9.09,19300.0],["2002-05-08",9.09,9.098,9.0343,9.09,12800.0],["2002-05-09",9.0635,9.098,9.0157,9.0369,15400.0],["2002-05-10",9.0369,9.0635,8.9971,9.0476,11600.0],["2002-05-13",9.0476,9.0635,8.9308,8.9441,7500.0],["2002-05-14",8.9706,9.09,8.944,9.0767,13200.0],["2002-05-15",9.0502,9.098,9.0369,9.0502,15900.0],["2002-05-16",9.0768,9.0874,8.8644,8.8644,8700.0],["2002-05-17",8.8644,8.891,8.7503,8.7954,10600.0],["2002-05-20",8.8379,8.8379,8.6309,8.6521,11100.0],["2002-05-21",8.6521,8.6521,8.2275,8.3416,22600.0],["2002-05-22",8.3071,8.4,8.2593,8.4,16800.0],["2002-05-23",8.4132,8.4132,8.1877,8.254,13100.0],["2002-05-24",8.2805,8.2805,8.1213,8.2142,12600.0],["2002-05-28",8.2275,8.254,8.1478,8.1744,10700.0],["2002-05-29",8.1611,8.1717,8.0948,8.1213,5300.0],["2002-05-30",8.0948,8.0948,7.9223,7.9674,5300.0],["2002-05-31",7.9886,8.3336,7.9886,8.2938,16800.0],["2002-06-03",8.3336,8.3336,8.1744,8.1744,6300.0],["2002-06-04",8.1478,8.2673,8.0629,8.0629,9400.0],["2002-06-05",8.055,8.0815,7.9621,8.0815,9400.0],["2002-06-06",8.0682,8.0921,8.0151,8.0284,5700.0],["2002-06-07",7.9753,7.9886,7.9408,7.9806,3300.0],["2002-06-10",8.0417,8.0815,8.0151,8.0151,6900.0],["2002-06-11",8.0151,8.0151,7.8984,7.8984,6500.0],["2002-06-12",7.9249,7.9249,7.8559,7.9037,9700.0],["2002-06-13",7.8639,7.8771,7.7657,7.7657,5700.0],["2002-06-14",7.7896,7.7922,7.7232,7.7497,2300.0],["2002-06-17",7.8161,8.0151,7.8161,7.9753,14600.0],["2002-06-18",8.0019,8.0045,7.8426,7.8426,11200.0],["2002-06-19",7.8161,7.8824,7.7763,7.8373,11500.0],["2002-06-20",7.8639,7.8639,7.7789,7.8028,7700.0],["2002-06-21",7.8426,7.8824,7.7657,7.8692,13100.0],["2002-06-24",7.8559,7.9621,7.771,7.9621,13600.0],["2002-06-25",7.9621,8.0921,7.9488,7.9488,12900.0],["2002-06-26",7.9488,8.0258,7.9488,8.0178,9500.0],["2002-06-27",7.9913,8.0815,7.9913,8.0815,6300.0],["2002-06-28",8.108,8.4929,8.108,8.4929,34800.0],["2002-07-01",8.4531,8.4929,8.3336,8.3867,16000.0],["2002-07-02",8.3602,8.4132,8.2673,8.2673,3800.0],["2002-07-03",8.2407,8.2407,8.0417,8.0974,4800.0],["2002-07-05",8.1107,8.3177,8.1107,8.2859,3900.0],["2002-07-08",8.2859,8.3628,8.2805,8.3044,7700.0],["2002-07-09",8.2991,8.3602,8.2646,8.2646,11500.0],["2002-07-10",8.2673,8.2805,8.1186,8.1213,4200.0],["2002-07-11",8.1372,8.1478,8.0523,8.0682,10200.0],["2002-07-12",8.0417,8.0417,7.8426,7.8559,9500.0],["2002-07-15",7.8559,7.8824,7.1659,7.702,87500.0],["2002-07-16",7.6967,7.6967,7.5958,7.617,16300.0],["2002-07-17",7.617,7.7099,7.5109,7.6568,9200.0],["2002-07-18",7.6834,7.7497,7.5507,7.5507,7800.0],["2002-07-19",7.5135,7.5241,7.4313,7.4843,10800.0],["2002-07-22",7.4445,7.5507,7.3914,7.418,14000.0],["2002-07-23",7.3782,7.4021,7.2322,7.2322,20200.0],["2002-07-24",7.2587,7.4578,7.2375,7.4578,26800.0],["2002-07-25",7.4313,7.4313,7.2773,7.4313,21300.0],["2002-07-26",7.4578,7.4843,7.4313,7.4313,12600.0],["2002-07-29",7.4445,7.6834,7.4445,7.6834,12300.0],["2002-07-30",7.6834,7.7259,7.6117,7.6409,10400.0],["2002-07-31",7.617,7.617,7.4976,7.5003,17700.0],["2002-08-01",7.5268,7.7365,7.5268,7.7099,8800.0],["2002-08-02",7.7232,7.7232,7.6436,7.6436,9600.0],["2002-08-05",7.617,7.6383,7.4313,7.4313,5500.0],["2002-08-06",7.4711,7.6887,7.4631,7.6807,6300.0],["2002-08-07",7.7179,7.7232,7.6701,7.6834,5200.0],["2002-08-08",7.7099,7.763,7.6701,7.763,3900.0],["2002-08-09",7.7763,7.8028,7.7285,7.7657,4300.0],["2002-08-12",7.7763,7.8294,7.6967,7.7896,3300.0],["2002-08-13",7.7657,7.7896,7.6914,7.7232,1900.0],["2002-08-14",7.6967,7.7896,7.6568,7.7896,3900.0],["2002-08-15",7.8028,7.8028,7.7232,7.763,1400.0],["2002-08-16",7.7497,7.8294,7.7497,7.8214,6500.0],["2002-08-19",7.8294,7.9541,7.8241,7.8639,4800.0],["2002-08-20",7.8984,7.8984,7.8294,7.8559,7000.0],["2002-08-21",7.8984,8.055,7.8984,8.055,7900.0],["2002-08-22",8.0284,8.108,8.0019,8.0682,2700.0],["2002-08-23",8.055,8.055,7.9753,7.9753,3100.0],["2002-08-26",7.9647,8.0815,7.9647,8.0815,2700.0],["2002-08-27",8.108,8.1877,8.0815,8.0815,10800.0],["2002-08-28",8.0815,8.0921,7.9939,8.0258,5400.0],["2002-08-29",8.0151,8.0284,7.9621,8.0284,3300.0],["2002-08-30",7.9753,8.0019,7.8665,7.8665,6300.0],["2002-09-03",7.8692,7.8692,7.6568,7.6568,6000.0],["2002-09-04",7.6834,7.7842,7.6834,7.7842,4300.0],["2002-09-05",7.7604,7.7895,7.6701,7.7099,3100.0],["2002-09-06",7.7126,7.8187,7.7126,7.7896,3800.0],["2002-09-09",7.8028,7.8824,7.7763,7.8798,3200.0],["2002-09-10",7.8957,8.0019,7.8957,7.9621,6400.0],["2002-09-11",7.9355,7.9355,7.8877,7.8904,2100.0],["2002-09-12",7.9355,7.9355,7.8877,7.8877,3900.0],["2002-09-13",7.9037,7.909,7.8559,7.901,7800.0],["2002-09-16",7.8824,7.8824,7.832,7.832,3500.0],["2002-09-17",7.8028,7.8028,7.6568,7.6568,3800.0],["2002-09-18",7.6303,7.6967,7.6303,7.6967,3600.0],["2002-09-19",7.6701,7.7099,7.6303,7.6436,14500.0],["2002-09-20",7.6701,7.6701,7.6436,7.6542,14700.0],["2002-09-23",7.6568,7.6568,7.5799,7.6436,14600.0],["2002-09-24",7.6436,7.6436,7.5533,7.556,7700.0],["2002-09-25",7.564,7.6436,7.564,7.6303,10100.0],["2002-09-26",7.6967,7.7232,7.6967,7.7099,15000.0],["2002-09-27",7.7099,7.7152,7.6303,7.6568,4100.0],["2002-09-30",7.6356,7.6967,7.6356,7.6648,10200.0],["2002-10-01",7.6914,7.7099,7.6701,7.7099,9200.0],["2002-10-02",7.6993,7.7497,7.6993,7.7099,12200.0],["2002-10-03",7.7232,7.7365,7.6595,7.6701,4600.0],["2002-10-04",7.6383,7.6595,7.6303,7.6303,3800.0],["2002-10-07",7.6303,7.6568,7.556,7.5852,3600.0],["2002-10-08",7.5587,7.5587,7.487,7.5241,2900.0],["2002-10-09",7.5507,7.5507,7.3357,7.3357,4800.0],["2002-10-10",7.3516,7.3516,7.2057,7.2057,15300.0],["2002-10-11",7.2296,7.2561,7.2189,7.2189,6500.0],["2002-10-14",7.2057,7.2242,7.1791,7.1791,3900.0],["2002-10-15",7.1659,7.5374,7.1659,7.5374,4600.0],["2002-10-16",7.5374,7.5374,7.3251,7.3251,3400.0],["2002-10-17",7.3516,7.4047,7.3251,7.4047,4600.0],["2002-10-18",7.418,7.6038,7.4047,7.5507,5500.0],["2002-10-21",7.5587,7.6064,7.5587,7.6064,7400.0],["2002-10-22",7.6356,7.6754,7.564,7.5799,2100.0],["2002-10-23",7.5799,7.6038,7.4976,7.6038,2200.0],["2002-10-24",7.5985,7.6223,7.4976,7.5241,5200.0],["2002-10-25",7.4976,7.4976,7.3729,7.4711,6600.0],["2002-10-28",7.5109,7.5454,7.5109,7.5374,4900.0],["2002-10-29",7.5109,7.5746,7.4843,7.5746,2400.0],["2002-10-30",7.548,7.6303,7.548,7.617,5700.0],["2002-10-31",7.6383,7.6993,7.6383,7.6967,6800.0],["2002-11-01",7.6993,7.7232,7.6489,7.7232,6000.0],["2002-11-04",7.763,7.8294,7.7365,7.7736,16500.0],["2002-11-05",7.763,7.7683,7.6595,7.7232,8700.0],["2002-11-06",7.6967,7.8055,7.6967,7.8055,7100.0],["2002-11-07",7.8055,7.8161,7.6967,7.7232,5400.0],["2002-11-08",7.763,7.763,7.6967,7.7365,3600.0],["2002-11-11",7.763,7.763,7.6834,7.6834,1500.0],["2002-11-12",7.6967,7.7763,7.6834,7.7365,3800.0],["2002-11-13",7.6967,7.8161,7.6834,7.7418,5600.0],["2002-11-14",7.7683,7.9223,7.7365,7.9223,3200.0],["2002-11-15",7.9461,8.116,7.9196,8.0682,6300.0],["2002-11-18",8.0948,8.0948,7.8824,7.9488,6200.0],["2002-11-19",7.9568,7.9594,7.8028,7.8028,2600.0],["2002-11-20",7.7789,7.7922,7.6967,7.7471,4700.0],["2002-11-21",7.7763,7.8665,7.7763,7.8665,4200.0],["2002-11-22",7.8771,8.2328,7.8771,8.2328,39700.0],["2002-11-25",8.2673,8.331,8.254,8.3283,3500.0],["2002-11-26",8.3204,8.3204,8.2407,8.2513,1700.0],["2002-11-27",8.2275,8.4,8.2275,8.4,4900.0],["2002-11-29",8.4265,8.4929,8.4,8.4026,3000.0],["2002-12-02",8.4398,8.4822,8.3734,8.4796,1800.0],["2002-12-03",8.3867,8.4531,8.3602,8.4265,7500.0],["2002-12-04",8.3867,8.3867,8.3336,8.3602,1900.0],["2002-12-05",8.3416,8.3416,8.1877,8.2248,3900.0],["2002-12-06",8.2009,8.2009,7.9753,8.1956,10400.0],["2002-12-09",8.2195,8.3867,8.1213,8.1611,7300.0],["2002-12-10",8.2115,8.4929,8.1877,8.4663,8100.0],["2002-12-11",8.4398,8.4929,8.3204,8.3734,5500.0],["2002-12-12",8.3575,8.4929,8.3575,8.4929,4700.0],["2002-12-13",8.4929,8.4929,8.3283,8.3283,4600.0],["2002-12-16",8.3283,8.4,8.3071,8.4,7600.0],["2002-12-17",8.4398,8.4929,8.3336,8.3734,5300.0],["2002-12-18",8.3469,8.3469,8.1877,8.2142,4400.0],["2002-12-19",8.2354,8.2354,7.9753,7.9992,10300.0],["2002-12-20",8.0019,8.0098,7.7365,7.7736,12400.0],["2002-12-23",7.8028,7.8187,7.7391,7.8161,11700.0],["2002-12-24",7.8426,7.8426,7.7763,7.8187,2900.0],["2002-12-26",7.8453,7.8453,7.7497,7.7497,7700.0],["2002-12-27",7.7524,7.7763,7.6967,7.6967,7400.0],["2002-12-30",7.6967,7.8559,7.6967,7.8559,9300.0],["2002-12-31",7.8745,7.9886,7.7975,7.7975,7800.0],["2003-01-02",7.8241,7.8931,7.7604,7.7763,3900.0],["2003-01-03",7.7497,7.7763,7.5427,7.5427,5800.0],["2003-01-06",7.5905,7.6675,7.5905,7.6515,5500.0],["2003-01-07",7.6436,7.7763,7.6436,7.7736,7200.0],["2003-01-08",7.771,7.8028,7.7657,7.8028,3400.0],["2003-01-09",7.8055,7.8665,7.8055,7.8373,5900.0],["2003-01-10",7.8586,7.8851,7.8294,7.8294,2400.0],["2003-01-13",7.832,7.8347,7.7497,7.763,3600.0],["2003-01-14",7.7524,7.7524,7.6356,7.6807,1500.0],["2003-01-15",7.7073,7.7497,7.6701,7.7312,5300.0],["2003-01-16",7.7497,7.7497,7.6436,7.6675,4700.0],["2003-01-17",7.6754,7.6754,7.6303,7.633,2200.0],["2003-01-21",7.633,7.633,7.6038,7.6064,5200.0],["2003-01-22",7.6356,7.6462,7.5666,7.5746,3300.0],["2003-01-23",7.5666,7.5825,7.4896,7.495,6900.0],["2003-01-24",7.5056,7.5056,7.3782,7.3782,6800.0],["2003-01-27",7.3516,7.3516,7.1659,7.203,15000.0],["2003-01-28",7.2322,7.3649,7.0889,7.0889,25300.0],["2003-01-29",7.1128,7.3224,7.0093,7.272,26100.0],["2003-01-30",7.2747,7.349,7.2322,7.3198,10900.0],["2003-01-31",7.3224,7.3941,7.3198,7.341,3100.0],["2003-02-03",7.3118,7.4047,7.3118,7.3782,2900.0],["2003-02-04",7.4047,7.7922,7.4047,7.7683,14000.0],["2003-02-05",7.7365,7.9169,7.6728,7.6728,10900.0],["2003-02-06",7.6914,7.7789,7.6303,7.6303,4200.0],["2003-02-07",7.6436,7.6436,7.3888,7.3888,3400.0],["2003-02-10",7.3702,7.4472,7.3331,7.418,5800.0],["2003-02-11",7.3914,7.4605,7.3039,7.3278,4800.0],["2003-02-12",7.3304,7.3304,7.2455,7.2534,11200.0],["2003-02-13",7.272,7.3251,7.2561,7.3118,6400.0],["2003-02-14",7.3384,7.4313,7.3384,7.4047,5200.0],["2003-02-18",7.4074,7.4976,7.4074,7.4737,5600.0],["2003-02-19",7.5003,7.5003,7.4551,7.4896,7700.0],["2003-02-20",7.5188,7.6436,7.5188,7.6383,9600.0],["2003-02-21",7.6767,7.7041,7.6355,7.6355,3600.0],["2003-02-24",7.6629,7.6629,7.471,7.471,3800.0],["2003-02-25",7.4984,7.5505,7.4984,7.5176,2500.0],["2003-02-26",7.5368,7.5642,7.471,7.471,2000.0],["2003-02-27",7.4436,7.5396,7.4436,7.5396,3500.0],["2003-02-28",7.567,7.5725,7.4847,7.5149,4600.0],["2003-03-03",7.471,7.4984,7.3888,7.4436,6600.0],["2003-03-04",7.4162,7.4984,7.3888,7.4902,3300.0],["2003-03-05",7.5176,7.5176,7.4025,7.4326,3700.0],["2003-03-06",7.4299,7.4436,7.4025,7.4025,2500.0],["2003-03-07",7.4354,7.4546,7.4025,7.4299,2300.0],["2003-03-10",7.4025,7.4025,7.2106,7.2106,5100.0],["2003-03-11",7.238,7.3202,7.1283,7.1311,6200.0],["2003-03-12",7.1585,7.1832,7.0954,7.1283,31100.0],["2003-03-13",7.1557,7.2051,7.1338,7.2051,3700.0],["2003-03-14",7.1969,7.2188,7.1174,7.1475,5600.0],["2003-03-17",7.142,7.2654,7.1256,7.2654,5000.0],["2003-03-18",7.238,7.3422,7.238,7.3422,5700.0],["2003-03-19",7.3148,7.3751,7.2407,7.3751,4300.0],["2003-03-20",7.3477,7.4984,7.3339,7.4984,3200.0],["2003-03-21",7.5259,7.5341,7.4299,7.493,6100.0],["2003-03-24",7.4299,7.493,7.4299,7.482,3300.0],["2003-03-25",7.4546,7.5451,7.4272,7.5122,5900.0],["2003-03-26",7.5204,7.5341,7.3751,7.3751,6200.0],["2003-03-27",7.3477,7.3477,7.2106,7.2106,1800.0],["2003-03-28",7.2243,7.3038,7.1969,7.2709,4100.0],["2003-03-31",7.2435,7.2435,7.1694,7.1694,5500.0],["2003-04-01",7.1832,7.238,7.142,7.238,5000.0],["2003-04-02",7.2654,7.2928,7.2435,7.2654,13900.0],["2003-04-03",7.238,7.2654,7.1338,7.2161,10900.0],["2003-04-04",7.1969,7.1969,7.1365,7.1694,4300.0],["2003-04-07",7.2243,7.4162,7.1969,7.4162,8800.0],["2003-04-08",7.4436,7.7616,7.4354,7.7616,9800.0],["2003-04-09",7.7616,7.8,7.6986,7.7013,6600.0],["2003-04-10",7.6739,7.7452,7.6739,7.7342,1800.0],["2003-04-11",7.7041,7.7315,7.6794,7.6794,1100.0],["2003-04-14",7.6794,7.8137,7.6794,7.8137,4300.0],["2003-04-15",7.8412,7.8823,7.8137,7.8686,7500.0],["2003-04-16",7.8412,7.8412,7.7425,7.7452,7200.0],["2003-04-17",7.7726,7.8686,7.7726,7.8686,4400.0],["2003-04-21",7.8412,7.8713,7.8137,7.8713,1100.0],["2003-04-22",7.8713,7.9234,7.8713,7.896,3500.0],["2003-04-23",7.896,7.9453,7.896,7.9097,5000.0],["2003-04-24",7.9015,7.9782,7.9015,7.9508,12500.0],["2003-04-25",7.9536,7.9837,7.9371,7.9508,7600.0],["2003-04-28",7.959,8.1318,7.959,8.129,7000.0],["2003-04-29",8.1564,8.1702,8.1044,8.1153,6600.0],["2003-04-30",8.1181,8.1427,8.1153,8.1153,2600.0],["2003-05-01",8.0879,8.1702,8.0742,8.1702,7000.0],["2003-05-02",8.1674,8.2551,8.1427,8.2195,16100.0],["2003-05-05",8.1921,8.2935,8.1784,8.2935,4600.0],["2003-05-06",8.288,8.3209,8.2442,8.3072,18600.0],["2003-05-07",8.3209,8.3209,8.2935,8.3182,6000.0],["2003-05-08",8.2908,8.2935,8.2305,8.2387,7900.0],["2003-05-09",8.2524,8.3209,8.2305,8.3209,4300.0],["2003-05-12",8.3621,8.4224,8.3566,8.4224,3800.0],["2003-05-13",8.4169,8.4992,8.4169,8.4882,5600.0],["2003-05-14",8.5156,8.5266,8.4443,8.4717,13600.0],["2003-05-15",8.4717,8.48,8.4361,8.4663,8900.0],["2003-05-16",8.4471,8.4553,8.2524,8.2524,13700.0],["2003-05-19",8.2524,8.2524,8.0742,8.0742,6300.0],["2003-05-20",8.0468,8.2168,8.0221,8.129,9900.0],["2003-05-21",8.1071,8.129,8.0248,8.129,12000.0],["2003-05-22",8.1564,8.3347,8.1564,8.3209,15300.0],["2003-05-23",8.3429,8.3429,8.2935,8.2935,5700.0],["2003-05-27",8.3347,8.5266,8.3347,8.5238,12900.0],["2003-05-28",8.5403,8.5896,8.5321,8.5896,3300.0],["2003-05-29",8.617,8.7596,8.617,8.7048,19200.0],["2003-05-30",8.7322,8.8638,8.7322,8.8638,6300.0],["2003-06-02",8.8912,8.946,8.7733,8.787,14300.0],["2003-06-03",8.7185,8.7596,8.7185,8.7596,7200.0],["2003-06-04",8.7706,8.787,8.7459,8.787,10100.0],["2003-06-05",8.7815,8.7843,8.7514,8.7788,6600.0],["2003-06-06",8.7514,8.8227,8.6499,8.6774,6900.0],["2003-06-09",8.6499,8.8556,8.6225,8.8007,6600.0],["2003-06-10",8.8144,8.8172,8.7624,8.8007,5400.0],["2003-06-11",8.7733,8.8007,8.4992,8.6088,15000.0],["2003-06-12",8.6225,8.7048,8.6225,8.6911,3100.0],["2003-06-13",8.7048,8.7322,8.6225,8.6225,3700.0],["2003-06-16",8.6499,8.7624,8.6499,8.7624,8400.0],["2003-06-17",8.7733,8.7733,8.7185,8.7541,19200.0],["2003-06-18",8.7486,8.7624,8.6828,8.7624,4400.0],["2003-06-19",8.7596,8.7678,8.7048,8.7459,3700.0],["2003-06-20",8.7459,8.7459,8.7075,8.7103,5600.0],["2003-06-23",8.7048,8.7267,8.4992,8.4992,11600.0],["2003-06-24",8.4854,8.5375,8.4032,8.5266,4400.0],["2003-06-25",8.5293,8.5512,8.4992,8.5293,3000.0],["2003-06-26",8.5156,8.554,8.4443,8.4827,4700.0],["2003-06-27",8.5101,8.5924,8.5046,8.5924,7200.0],["2003-06-30",8.5951,8.6637,8.5814,8.6637,17900.0],["2003-07-01",8.6637,8.8199,8.6445,8.7925,17700.0],["2003-07-02",8.8007,8.8419,8.7815,8.8336,14200.0],["2003-07-03",8.8062,8.8199,8.7733,8.7733,5400.0],["2003-07-07",8.787,8.8007,8.7815,8.8007,15300.0],["2003-07-08",8.8007,8.883,8.8007,8.883,5400.0],["2003-07-09",8.8556,8.9789,8.8419,8.9789,15200.0],["2003-07-10",8.9707,8.9735,8.9296,8.9543,3000.0],["2003-07-11",8.9789,8.9789,8.946,8.9707,2500.0],["2003-07-14",8.9872,8.9981,8.9241,8.9241,6900.0],["2003-07-15",8.9515,8.9981,8.9241,8.9981,3100.0],["2003-07-16",8.9789,9.0146,8.9762,8.9927,11700.0],["2003-07-17",9.0009,9.0146,8.9104,8.9104,16000.0],["2003-07-18",8.9378,9.0064,8.9104,9.0064,3400.0],["2003-07-21",8.9789,9.0064,8.9241,8.9789,12100.0],["2003-07-22",8.9515,8.9927,8.9515,8.9789,15200.0],["2003-07-23",9.0064,9.0064,8.9515,8.9789,3700.0],["2003-07-24",8.9927,9.0475,8.9899,9.0338,19200.0],["2003-07-25",9.0475,9.116,9.0475,9.1078,3300.0],["2003-07-28",9.1078,9.116,9.0201,9.0475,8100.0],["2003-07-29",9.0749,9.116,9.0201,9.1023,4900.0],["2003-07-30",9.1297,9.3271,9.1297,9.3244,42200.0],["2003-07-31",9.3189,9.4862,9.3025,9.4231,5600.0],["2003-08-01",9.4313,9.4313,9.1572,9.1709,5900.0],["2003-08-04",9.1736,9.2065,9.1736,9.1846,12800.0],["2003-08-05",9.1928,9.2668,9.1846,9.1873,8000.0],["2003-08-06",9.1846,9.212,9.1023,9.1023,6500.0],["2003-08-07",9.1051,9.2092,9.1023,9.1983,15500.0],["2003-08-08",9.1846,9.1983,9.1709,9.1709,10400.0],["2003-08-11",9.1434,9.1572,9.1023,9.1023,2000.0],["2003-08-12",9.1023,9.1928,9.1023,9.1928,3100.0],["2003-08-13",9.212,9.2942,9.212,9.2805,8800.0],["2003-08-14",9.275,9.2888,9.2531,9.2833,4000.0],["2003-08-15",9.297,9.3025,9.2668,9.2668,4300.0],["2003-08-18",9.3079,9.3765,9.2778,9.3436,7200.0],["2003-08-19",9.371,9.3984,9.3217,9.3491,15600.0],["2003-08-20",9.3463,9.4313,9.3463,9.4313,11100.0],["2003-08-21",9.4313,9.9522,9.4313,9.9111,12500.0],["2003-08-22",9.9522,10.0893,9.6781,9.6808,13700.0],["2003-08-25",9.6808,9.7055,9.6369,9.7055,3200.0],["2003-08-26",9.6781,10.0071,9.6781,9.9714,9800.0],["2003-08-27",9.9961,10.1304,9.9248,9.9796,13600.0],["2003-08-28",9.9797,10.04,9.9797,10.0345,2900.0],["2003-08-29",10.0619,10.0893,10.0208,10.0208,1300.0],["2003-09-02",9.9659,10.125,9.9659,10.1167,8000.0],["2003-09-03",10.0893,10.1277,10.0756,10.1003,11900.0],["2003-09-04",10.1277,10.2401,10.1277,10.199,9100.0],["2003-09-05",10.1304,10.1469,9.8974,9.9659,14800.0],["2003-09-08",9.9934,10.1908,9.9934,10.0893,14000.0],["2003-09-09",10.0619,10.0619,9.9522,9.9522,7300.0],["2003-09-10",9.9522,9.9522,9.8152,9.8152,5600.0],["2003-09-11",9.8152,9.8672,9.7905,9.8124,7000.0],["2003-09-12",9.774,9.774,9.6644,9.7329,10200.0],["2003-09-15",9.7466,9.7877,9.5958,9.5958,7000.0],["2003-09-16",9.541,9.6918,9.541,9.6369,8000.0],["2003-09-17",9.6095,9.6397,9.5136,9.5739,5300.0],["2003-09-18",9.541,9.7137,9.5273,9.7137,6600.0],["2003-09-19",9.6781,9.7165,9.6781,9.689,19800.0],["2003-09-22",9.6918,9.7055,9.6232,9.6781,4200.0],["2003-09-23",9.6507,9.6507,9.5684,9.6232,6000.0],["2003-09-24",9.6616,9.6616,9.615,9.615,2100.0],["2003-09-25",9.4587,9.4587,9.3217,9.371,14900.0],["2003-09-26",9.3628,9.3902,9.3491,9.3683,5700.0],["2003-09-29",9.3354,9.5547,9.3217,9.4587,10000.0],["2003-09-30",9.4313,9.4587,9.4039,9.4149,5400.0],["2003-10-01",9.4724,9.5547,9.4724,9.552,4700.0],["2003-10-02",9.5245,9.604,9.5245,9.604,1000.0],["2003-10-03",9.6315,9.7877,9.6315,9.7877,18600.0],["2003-10-06",9.8152,9.8152,9.6507,9.7192,5000.0],["2003-10-07",9.7,9.774,9.6753,9.774,3000.0],["2003-10-08",9.7823,9.8618,9.7192,9.774,6000.0],["2003-10-09",9.8014,9.8672,9.7877,9.8645,5700.0],["2003-10-10",9.8426,9.8426,9.7877,9.8042,3300.0],["2003-10-13",9.8152,9.8974,9.8152,9.8974,4200.0],["2003-10-14",9.8974,10.1716,9.8974,10.1442,14400.0],["2003-10-15",10.1442,10.1442,9.9522,9.9769,5300.0],["2003-10-16",9.9495,9.9934,9.8426,9.8426,8100.0],["2003-10-17",9.87,9.87,9.6836,9.6945,5500.0],["2003-10-20",9.6671,9.6671,9.6068,9.6287,3300.0],["2003-10-21",9.6561,9.6863,9.6232,9.6644,2900.0],["2003-10-22",9.6369,9.6452,9.4313,9.4916,7200.0],["2003-10-23",9.4999,9.604,9.4916,9.5629,3600.0],["2003-10-24",9.541,9.6369,9.541,9.5958,4300.0],["2003-10-27",9.5986,9.6507,9.4286,9.4587,15900.0],["2003-10-28",9.5136,9.5958,9.4313,9.5821,16100.0],["2003-10-29",9.5821,9.7027,9.5821,9.6781,7800.0],["2003-10-30",9.6918,9.6918,9.6507,9.6918,19000.0],["2003-10-31",9.6918,9.6918,9.4752,9.5136,11100.0],["2003-11-03",9.541,9.6232,9.5218,9.6232,21500.0],["2003-11-04",9.6232,9.6781,9.5958,9.6781,9700.0],["2003-11-05",9.6781,9.6918,9.6507,9.6918,4600.0],["2003-11-06",9.6918,9.8152,9.6726,9.8152,5300.0],["2003-11-07",9.8014,9.8289,9.7603,9.7932,4200.0],["2003-11-10",9.8289,9.8563,9.7165,9.7165,6500.0],["2003-11-11",9.7439,9.8261,9.6424,9.7877,5700.0],["2003-11-12",9.8151,9.8426,9.6781,9.7055,18800.0],["2003-11-13",9.7329,9.7576,9.6507,9.6507,4200.0],["2003-11-14",9.6781,9.7192,9.4889,9.4916,10900.0],["2003-11-17",9.5191,9.5547,9.371,9.541,19600.0],["2003-11-18",9.5684,9.6232,9.4724,9.5081,5100.0],["2003-11-19",9.5355,9.6205,9.5081,9.5849,6500.0],["2003-11-20",9.5684,9.6781,9.541,9.6205,7000.0],["2003-11-21",9.6753,9.8563,9.6644,9.8563,9400.0],["2003-11-24",9.8837,9.9796,9.8837,9.9796,9200.0],["2003-11-25",9.9385,10.018,9.8974,9.9796,14600.0],["2003-11-26",10.0043,10.0043,9.8179,9.8837,3800.0],["2003-11-28",9.8453,9.8645,9.7466,9.7603,4500.0],["2003-12-01",9.7603,9.7932,9.6369,9.6781,4800.0],["2003-12-02",9.6781,9.8234,9.6781,9.7905,6700.0],["2003-12-03",9.8316,9.9193,9.8152,9.8234,7600.0],["2003-12-04",9.7877,9.8426,9.7219,9.8426,6300.0],["2003-12-05",9.8426,9.8426,9.7576,9.8289,4400.0],["2003-12-08",9.8289,9.9084,9.796,9.8152,9400.0],["2003-12-09",9.8152,9.8152,9.5684,9.5684,8900.0],["2003-12-10",9.5958,9.6561,9.5684,9.5684,9600.0],["2003-12-11",9.5684,9.6232,9.541,9.5547,6900.0],["2003-12-12",9.5136,9.5136,9.4286,9.5136,8800.0],["2003-12-15",9.541,9.6507,9.5273,9.6507,8100.0],["2003-12-16",9.6232,9.6232,9.5355,9.6232,5300.0],["2003-12-17",9.5821,9.5821,9.5328,9.5602,1500.0],["2003-12-18",9.5328,9.541,9.4944,9.4944,6300.0],["2003-12-19",9.4971,9.5136,9.4752,9.5136,8600.0],["2003-12-22",9.4752,9.5136,9.4752,9.5136,4300.0],["2003-12-23",9.5136,9.6781,9.5136,9.6781,8400.0],["2003-12-24",9.6507,9.7384,9.6507,9.6918,3600.0],["2003-12-26",9.6644,9.6945,9.6369,9.6945,2300.0],["2003-12-29",9.6507,9.8097,9.6507,9.7877,6000.0],["2003-12-30",9.7603,9.9796,9.7603,9.9796,7500.0],["2003-12-31",9.9522,10.0043,9.9111,9.9111,7600.0],["2004-01-02",9.9385,10.0345,9.9385,10.0345,2100.0],["2004-01-05",10.0619,10.103,10.0208,10.0729,3100.0],["2004-01-06",10.1003,10.103,9.9111,9.9111,5000.0],["2004-01-07",9.8837,9.9248,9.8535,9.8672,3800.0],["2004-01-08",9.8672,10.0811,9.8672,10.0811,6100.0],["2004-01-09",10.1085,10.1853,10.0811,10.0893,12600.0],["2004-01-12",10.1167,10.2538,10.1167,10.2538,8300.0],["2004-01-13",10.2812,10.3416,10.1469,10.2209,18200.0],["2004-01-14",10.2401,10.2538,10.1798,10.2346,4700.0],["2004-01-15",10.2346,10.2346,10.1085,10.1167,5100.0],["2004-01-16",10.1442,10.2401,10.0893,10.103,15800.0],["2004-01-20",10.0619,10.103,9.8755,9.8755,6500.0],["2004-01-21",9.9029,10.1167,9.8398,10.1167,13700.0],["2004-01-22",10.1442,10.2401,10.1113,10.1442,6500.0],["2004-01-23",10.1716,10.1935,10.0482,10.1442,11700.0],["2004-01-26",10.1442,10.1442,10.0619,10.1167,2600.0],["2004-01-27",10.1441,10.2374,10.1304,10.2346,7600.0],["2004-01-28",10.1441,10.1716,10.0893,10.0893,9600.0],["2004-01-29",10.0619,10.1442,10.0208,10.0482,6600.0],["2004-01-30",10.0482,10.199,10.0482,10.199,2500.0],["2004-02-02",10.1716,10.4512,10.1716,10.4238,14300.0],["2004-02-03",10.3964,10.4238,10.3635,10.4183,5600.0],["2004-02-04",10.3909,10.3909,10.1633,10.1633,11400.0],["2004-02-05",10.1606,10.199,10.1606,10.199,4100.0],["2004-02-06",10.1716,10.4896,10.1716,10.4457,13900.0],["2004-02-09",10.4183,10.528,10.3498,10.528,13600.0],["2004-02-10",10.5143,10.8022,10.4732,10.8022,12700.0],["2004-02-11",10.8433,11.0489,10.8433,11.0352,5800.0],["2004-02-12",10.9667,11.0325,10.9639,11.0297,18900.0],["2004-02-13",11.027,11.027,10.9255,10.9392,8200.0],["2004-02-17",11.016,11.016,10.9118,10.9612,7000.0],["2004-02-18",10.9063,10.9666,10.8844,10.9173,6700.0],["2004-02-19",10.8899,10.9666,10.8844,10.9255,11900.0],["2004-02-20",10.9255,11.0244,10.7843,10.934,8400.0],["2004-02-23",10.9029,10.9029,10.7306,10.7306,7100.0],["2004-02-24",10.6883,10.7193,10.5809,10.6092,7600.0],["2004-02-25",10.6374,10.6459,10.4934,10.6459,5700.0],["2004-02-26",10.7024,10.9283,10.6911,10.9283,8400.0],["2004-02-27",10.8719,11.0074,10.7645,10.886,12200.0],["2004-03-01",10.9283,10.9312,10.8125,10.8803,3000.0],["2004-03-02",10.8803,10.8973,10.6713,10.6713,5300.0],["2004-03-03",10.6713,10.9368,10.6713,10.9227,4400.0],["2004-03-04",10.8775,10.9877,10.8436,10.9877,4500.0],["2004-03-05",10.9877,11.1006,10.9764,11.0018,8200.0],["2004-03-08",11.03,11.03,10.8549,10.9029,7500.0],["2004-03-09",10.9058,10.9679,10.9058,10.9594,15100.0],["2004-03-10",10.9312,10.9509,10.8775,10.8775,5900.0],["2004-03-11",10.8521,10.8916,10.8097,10.8097,6600.0],["2004-03-12",10.7815,10.8125,10.7024,10.8125,6000.0],["2004-03-15",10.8182,10.8577,10.8182,10.821,9300.0],["2004-03-16",10.8182,10.8182,10.6205,10.6205,8200.0],["2004-03-17",10.6233,10.7334,10.6233,10.7334,2400.0],["2004-03-18",10.7617,10.7617,10.6261,10.6487,2700.0],["2004-03-19",10.6911,10.6967,10.5809,10.5922,6700.0],["2004-03-22",10.5922,10.595,10.4792,10.4792,8600.0],["2004-03-23",10.5216,10.5357,10.4595,10.4736,8900.0],["2004-03-24",10.451,10.4934,10.451,10.4595,4900.0],["2004-03-25",10.4792,10.5499,10.4651,10.5216,11600.0],["2004-03-26",10.5499,10.6205,10.5216,10.6007,8200.0],["2004-03-29",10.6205,10.9594,10.6205,10.9396,9000.0],["2004-03-30",10.9396,10.9453,10.8606,10.9453,8100.0],["2004-03-31",10.9735,10.9877,10.9058,10.9481,12600.0],["2004-04-01",10.9199,11.2136,10.9199,11.2136,13000.0],["2004-04-02",11.256,11.2984,11.2278,11.2814,18900.0],["2004-04-05",11.2532,11.2842,11.2136,11.2842,6700.0],["2004-04-06",11.2842,11.3294,11.256,11.3097,8500.0],["2004-04-07",11.2842,11.4622,11.2701,11.4622,9400.0],["2004-04-08",11.4876,11.4961,11.4227,11.4311,3500.0],["2004-04-12",11.4029,11.4311,11.3549,11.4114,5800.0],["2004-04-13",11.4396,11.482,11.3972,11.4142,9400.0],["2004-04-14",11.3859,11.4114,11.369,11.4001,5400.0],["2004-04-15",11.4283,11.4396,11.3859,11.3859,3200.0],["2004-04-16",11.4283,11.6232,11.3972,11.6232,8800.0],["2004-04-19",11.6797,11.9226,11.6627,11.9028,12300.0],["2004-04-20",11.8746,11.9254,11.6853,11.739,8500.0],["2004-04-21",11.6938,11.6938,11.5752,11.6656,4500.0],["2004-04-22",11.6373,11.7644,11.6373,11.7079,5300.0],["2004-04-23",11.7079,11.739,11.6514,11.6938,6400.0],["2004-04-26",11.6797,11.7051,11.6401,11.691,2700.0],["2004-04-27",11.6204,11.7221,11.5243,11.5554,11100.0],["2004-04-28",11.5413,11.6034,11.4961,11.5159,10700.0],["2004-04-29",11.5159,11.5808,11.4961,11.578,13800.0],["2004-04-30",11.5667,11.5667,11.4678,11.4989,11200.0],["2004-05-03",11.4424,11.4424,11.1176,11.1176,25800.0],["2004-05-04",11.1289,11.143,11.0865,11.0894,21100.0],["2004-05-05",11.0865,11.1261,11.0865,11.0922,20500.0],["2004-05-06",11.0639,11.0922,10.9114,10.9114,17900.0],["2004-05-07",10.917,10.9877,10.8351,10.8351,6800.0],["2004-05-10",10.8775,10.8775,10.7956,10.7956,6400.0],["2004-05-11",10.7956,10.8097,10.7391,10.7702,13500.0],["2004-05-12",10.773,10.8436,10.7052,10.8436,10400.0],["2004-05-13",10.8436,10.8436,10.7109,10.7109,9000.0],["2004-05-14",10.6911,10.7335,10.6487,10.7306,9800.0],["2004-05-17",10.677,10.7391,10.6261,10.7306,6300.0],["2004-05-18",10.773,10.8408,10.7335,10.8408,4600.0],["2004-05-19",10.869,10.9538,10.869,10.9029,9900.0],["2004-05-20",10.9086,11.03,10.9086,10.9312,9400.0],["2004-05-21",10.9312,11.0385,10.9312,10.9877,6300.0],["2004-05-24",11.0159,11.0272,10.9735,11.0131,2800.0],["2004-05-25",11.0159,11.0724,10.9509,11.03,21000.0],["2004-05-26",11.0159,11.0865,11.0159,11.0865,3600.0],["2004-05-27",11.1148,11.1289,11.095,11.1006,2200.0],["2004-05-28",11.0668,11.1571,11.047,11.1289,3200.0],["2004-06-01",11.1571,11.2249,11.1571,11.1769,4100.0],["2004-06-02",11.2193,11.2249,11.1854,11.2052,4500.0],["2004-06-03",11.1854,11.2023,10.9368,10.9651,17800.0],["2004-06-04",10.9679,11.0724,10.9425,10.9594,9500.0],["2004-06-07",10.9877,11.0131,10.9594,10.9764,10400.0],["2004-06-08",10.9764,11.0724,10.9509,11.0159,6200.0],["2004-06-09",11.0583,11.0724,10.9877,10.9877,4400.0],["2004-06-10",10.9651,11.0696,10.9594,11.0611,13000.0],["2004-06-14",11.0865,11.0865,10.9651,10.9679,17400.0],["2004-06-15",11.0103,11.0837,10.999,11.0781,8000.0],["2004-06-16",11.0442,11.0894,11.0216,11.0781,9600.0],["2004-06-17",11.0781,11.1487,11.0385,11.1487,6400.0],["2004-06-18",11.191,11.2955,11.1882,11.256,26800.0],["2004-06-21",11.2984,11.5865,11.2984,11.5865,19500.0],["2004-06-22",11.7164,11.8576,11.6232,11.6232,25900.0],["2004-06-23",11.6656,11.6882,11.5243,11.6063,14500.0],["2004-06-24",11.6514,11.691,11.6147,11.6147,14400.0],["2004-06-25",11.643,11.7079,11.6091,11.7079,25000.0],["2004-06-28",11.7221,11.7362,11.4481,11.4594,22000.0],["2004-06-29",11.5017,11.6599,11.5017,11.6289,14200.0],["2004-06-30",11.6656,11.7079,11.6091,11.6458,22500.0],["2004-07-01",11.674,11.6882,11.5752,11.5752,4400.0],["2004-07-02",11.5837,11.7221,11.5837,11.6147,5800.0],["2004-07-06",11.6571,11.7362,11.595,11.595,15100.0],["2004-07-07",11.6514,11.6938,11.6288,11.6317,6200.0],["2004-07-08",11.6345,11.7249,11.6091,11.7108,14000.0],["2004-07-09",11.6684,11.7164,11.5159,11.5243,6800.0],["2004-07-12",11.5159,11.5978,11.513,11.53,3700.0],["2004-07-13",11.5159,11.5978,11.5159,11.5978,4000.0],["2004-07-14",11.595,11.6034,11.5102,11.5808,11700.0],["2004-07-15",11.6288,11.6938,11.5865,11.6373,4400.0],["2004-07-16",11.691,11.691,11.5695,11.6034,6200.0],["2004-07-19",11.5808,11.6175,11.5385,11.578,3200.0],["2004-07-20",11.5808,11.5808,11.5017,11.5526,6400.0],["2004-07-21",11.578,11.578,11.4537,11.4537,9900.0],["2004-07-22",11.4565,11.6232,11.4565,11.4622,11600.0],["2004-07-23",11.4622,11.4622,11.4114,11.4622,10100.0],["2004-07-26",11.5187,11.5187,11.4537,11.4961,4700.0],["2004-07-27",11.4961,11.4989,11.4142,11.4537,5700.0],["2004-07-28",11.417,11.4904,11.369,11.369,5900.0],["2004-07-29",11.369,11.3916,11.2984,11.3803,4400.0],["2004-07-30",11.3407,11.4085,11.2984,11.3605,4800.0],["2004-08-02",11.321,11.4114,11.2984,11.3831,7900.0],["2004-08-03",11.3549,11.3888,11.2729,11.3012,10000.0],["2004-08-04",11.3266,11.4678,11.2842,11.4396,12500.0],["2004-08-05",11.4114,11.4396,11.2899,11.3549,6800.0],["2004-08-06",11.2842,11.2842,11.0724,11.0724,15700.0],["2004-08-09",11.0752,11.1119,10.9481,10.9481,12300.0],["2004-08-10",10.9566,11.0865,10.9481,11.0781,6800.0],["2004-08-11",11.0442,11.0668,10.8182,11.0357,16700.0],["2004-08-12",11.0159,11.0413,10.9058,10.9114,5500.0],["2004-08-13",10.9877,11.0865,10.9594,10.9622,13500.0],["2004-08-16",10.934,11.0724,10.934,11.0724,13500.0],["2004-08-17",11.0837,11.0865,10.9566,10.9566,9300.0],["2004-08-18",10.9848,11.1854,10.9312,11.1289,6000.0],["2004-08-19",11.0724,11.3633,11.0159,11.3012,9300.0],["2004-08-20",11.3294,11.5243,11.3294,11.5243,5200.0],["2004-08-23",11.5526,11.5808,11.5356,11.5356,6700.0],["2004-08-24",11.6063,11.7221,11.5356,11.7221,10100.0],["2004-08-25",11.6938,11.7503,11.5582,11.6091,18800.0],["2004-08-26",11.6373,11.6373,11.321,11.3831,10900.0],["2004-08-27",11.3323,11.3831,11.3266,11.3831,4100.0],["2004-08-30",11.3549,11.4848,11.352,11.4678,5300.0],["2004-08-31",11.4255,11.4961,11.3323,11.4961,5200.0],["2004-09-01",11.4678,11.4933,11.3549,11.369,10000.0],["2004-09-02",11.3718,11.5385,11.3718,11.5385,5400.0],["2004-09-03",11.4678,11.5243,11.3972,11.4452,5400.0],["2004-09-07",11.4481,11.5808,11.4481,11.5808,6700.0],["2004-09-08",11.6091,11.7051,11.6091,11.6684,52000.0],["2004-09-09",11.6712,11.7842,11.6288,11.7729,22500.0],["2004-09-10",11.8011,11.917,11.7729,11.8944,8900.0],["2004-09-13",11.8633,11.8774,11.8068,11.8689,5000.0],["2004-09-14",11.8407,11.8944,11.8124,11.8944,8500.0],["2004-09-15",11.8944,11.8944,11.7785,11.8124,7400.0],["2004-09-16",11.8096,11.8463,11.8096,11.8463,7500.0],["2004-09-17",11.8746,11.8746,11.8322,11.8322,12300.0],["2004-09-20",11.8633,11.9141,11.8096,11.8153,9600.0],["2004-09-21",11.8718,11.8774,11.8153,11.8605,4800.0],["2004-09-22",11.835,11.835,11.7305,11.787,10500.0],["2004-09-23",11.8068,11.8379,11.8068,11.8379,5800.0],["2004-09-24",11.8096,11.8576,11.8068,11.8068,6300.0],["2004-09-27",11.8068,11.8633,11.7334,11.7334,6000.0],["2004-09-28",11.7786,11.7927,11.7221,11.7644,8500.0],["2004-09-29",11.7221,11.7927,11.7221,11.7786,4900.0],["2004-09-30",11.7503,11.8124,11.7221,11.8124,7100.0],["2004-10-01",11.7842,11.8435,11.7108,11.804,6200.0],["2004-10-04",11.8463,11.8633,11.6938,11.7164,9300.0],["2004-10-05",11.6966,11.7842,11.6966,11.7023,7500.0],["2004-10-06",11.7305,11.8718,11.6995,11.7616,7500.0],["2004-10-07",11.804,11.8181,11.5526,11.5667,27000.0],["2004-10-08",11.5385,11.5385,11.3888,11.4227,3300.0],["2004-10-11",11.4509,11.465,11.3181,11.3549,40500.0],["2004-10-12",11.3775,11.3775,11.2842,11.3379,11800.0],["2004-10-13",11.3944,11.3972,11.2447,11.2447,6200.0],["2004-10-14",11.2165,11.2504,11.0583,11.0583,8900.0],["2004-10-15",11.1289,11.321,11.1148,11.2306,15600.0],["2004-10-18",11.1402,11.1995,11.0583,11.1854,7200.0],["2004-10-19",11.2278,11.2701,11.1741,11.1882,7000.0],["2004-10-20",11.1939,11.2419,11.191,11.2136,3400.0],["2004-10-21",11.2419,11.4565,11.2419,11.3972,6600.0],["2004-10-22",11.4537,11.4537,11.2193,11.2786,6100.0],["2004-10-25",11.2362,11.2645,11.1063,11.2419,5500.0],["2004-10-26",11.1995,11.3266,11.0611,11.256,8500.0],["2004-10-27",11.256,11.3266,11.1939,11.3266,9400.0],["2004-10-28",11.3972,11.4368,11.256,11.2984,12900.0],["2004-10-29",11.2955,11.4142,11.2136,11.3577,5200.0],["2004-11-01",11.3153,11.3972,11.2193,11.3831,5300.0],["2004-11-02",11.4255,11.5441,11.4255,11.4396,4400.0],["2004-11-03",11.4961,11.7192,11.4481,11.7192,4000.0],["2004-11-04",11.7757,11.804,11.6034,11.7644,9300.0],["2004-11-05",11.8068,11.8294,11.595,11.5978,12700.0],["2004-11-08",11.5808,11.6063,11.5667,11.5837,2800.0],["2004-11-09",11.595,11.9057,11.5893,11.8859,10100.0],["2004-11-10",11.8915,11.9198,11.8915,11.9057,3100.0],["2004-11-11",11.9057,11.9904,11.8746,11.9904,3000.0],["2004-11-12",11.9763,12.2022,11.9763,12.2022,5200.0],["2004-11-15",12.2305,12.2672,12.2022,12.2644,3700.0],["2004-11-16",12.2729,12.3576,12.2729,12.3265,2900.0],["2004-11-17",12.4282,12.5271,12.4141,12.4762,11400.0],["2004-11-18",12.4423,12.4423,12.3293,12.4028,8300.0],["2004-11-19",12.3717,12.3717,12.3237,12.3237,2400.0],["2004-11-22",12.3152,12.4565,12.3152,12.4565,6900.0],["2004-11-23",12.4536,12.8632,12.4536,12.609,16500.0],["2004-11-24",12.6401,12.7078,12.6288,12.6881,5900.0],["2004-11-26",12.6401,12.6429,12.6344,12.6429,2000.0],["2004-11-29",12.6683,12.7248,12.6118,12.7248,9700.0],["2004-11-30",12.7107,12.8237,12.6852,12.8237,8400.0],["2004-12-01",12.8237,13.0807,12.8237,13.0072,12000.0],["2004-12-02",13.0101,13.1202,12.9931,13.1174,6000.0],["2004-12-03",13.0779,13.0779,12.9366,12.9366,6800.0],["2004-12-06",12.8943,12.8943,12.7163,12.7954,7300.0],["2004-12-07",12.753,12.753,12.3152,12.3152,6700.0],["2004-12-08",12.318,12.6118,12.318,12.5977,5100.0],["2004-12-09",12.5412,12.7248,12.5299,12.7248,6200.0],["2004-12-10",12.7107,12.8237,12.7107,12.8237,5900.0],["2004-12-13",12.7954,13.092,12.7672,13.092,7000.0],["2004-12-14",13.092,13.1202,13.0609,13.0666,6300.0],["2004-12-15",13.0214,13.0948,13.0214,13.0807,4900.0],["2004-12-16",13.1202,13.1344,12.8914,13.092,10900.0],["2004-12-17",13.0637,13.1457,13.0637,13.1457,4100.0],["2004-12-20",13.1457,13.1908,12.9253,12.9649,6700.0],["2004-12-21",12.9649,12.9875,12.9282,12.9395,6800.0],["2004-12-22",12.9677,13.0637,12.9479,12.9931,7800.0],["2004-12-23",12.9903,12.9931,12.9564,12.9762,2000.0],["2004-12-27",12.9875,12.996,12.8519,12.8519,7700.0],["2004-12-28",12.8547,13.0214,12.8547,12.9875,5500.0],["2004-12-29",13.0242,13.027,12.9564,12.9564,2900.0],["2004-12-30",12.9366,13.0355,12.9366,12.9564,4200.0],["2004-12-31",12.9225,12.9338,12.8491,12.8519,4800.0],["2005-01-03",12.8519,12.8547,12.2022,12.2729,19400.0],["2005-01-04",12.27,12.3152,12.0045,12.0328,15200.0],["2005-01-05",12.0328,12.109,12.0328,12.0356,5500.0],["2005-01-06",12.0356,12.1457,12.0186,12.0893,6100.0],["2005-01-07",12.1881,12.1881,11.9396,11.9424,12400.0],["2005-01-10",11.9509,11.9509,11.6571,11.6938,23900.0],["2005-01-11",11.6966,12.0045,11.6966,11.9028,13300.0],["2005-01-12",11.8633,11.8661,11.7305,11.8068,4000.0],["2005-01-13",11.8068,11.8068,11.7079,11.7079,13600.0],["2005-01-14",11.7079,11.8209,11.6797,11.8209,9900.0],["2005-01-18",11.7644,12.1034,11.7644,12.0921,10900.0],["2005-01-19",12.1034,12.2164,12.0328,12.0328,8800.0],["2005-01-20",12.0356,12.0808,11.9791,11.9876,8700.0],["2005-01-21",12.0045,12.0893,11.9593,11.965,8200.0],["2005-01-24",11.9763,12.1457,11.9763,12.0751,7000.0],["2005-01-25",12.0667,12.2785,12.0667,12.1599,6800.0],["2005-01-26",12.2305,12.4,12.2305,12.4,11100.0],["2005-01-27",12.3717,12.3717,12.2644,12.3011,7600.0],["2005-01-28",12.3293,12.3293,12.1034,12.1175,7000.0],["2005-01-31",12.1457,12.2446,12.1034,12.2022,7300.0],["2005-02-01",12.1514,12.2107,12.1175,12.1457,3900.0],["2005-02-02",12.1457,12.1457,12.0497,12.1457,16200.0],["2005-02-03",12.1457,12.1796,12.0582,12.1796,14700.0],["2005-02-04",12.1599,12.3802,12.1599,12.3435,5700.0],["2005-02-07",12.3717,12.6683,12.3717,12.657,6100.0],["2005-02-08",12.6259,12.7672,12.5807,12.7672,4600.0],["2005-02-09",12.8237,12.8237,12.3293,12.3293,8500.0],["2005-02-10",12.3322,12.5101,12.3322,12.3887,11700.0],["2005-02-11",12.3717,12.4423,12.3435,12.3689,8100.0],["2005-02-14",12.3745,12.4282,12.2022,12.2051,6000.0],["2005-02-15",12.2729,12.3971,12.2192,12.2729,9900.0],["2005-02-16",12.2955,12.4847,12.2107,12.4706,9700.0],["2005-02-17",12.5694,12.5751,12.4593,12.4593,13200.0],["2005-02-18",12.4769,12.5503,12.4358,12.5385,11800.0],["2005-02-22",12.5063,12.5063,12.2215,12.2391,15200.0],["2005-02-23",12.1833,12.2127,11.9925,11.9925,18800.0],["2005-02-24",11.9984,12.0659,11.9308,12.0424,12800.0],["2005-02-25",12.0042,12.2567,12.0013,12.1187,9800.0],["2005-02-28",12.0806,12.3272,11.9631,12.289,13100.0],["2005-03-01",12.2861,12.3976,12.2655,12.3976,8700.0],["2005-03-02",12.4329,12.5004,12.3653,12.4182,5200.0],["2005-03-03",12.4622,12.518,12.1833,12.1833,6600.0],["2005-03-04",12.198,12.4182,12.198,12.4123,3900.0],["2005-03-07",12.3741,12.3741,12.2714,12.2743,6400.0],["2005-03-08",12.3008,12.3301,12.198,12.198,3400.0],["2005-03-09",12.1686,12.2391,12.0688,12.0718,8700.0],["2005-03-10",12.0982,12.198,12.0688,12.0688,5300.0],["2005-03-11",12.1099,12.1393,12.0189,12.0365,6600.0],["2005-03-14",12.0512,12.1422,12.0512,12.0894,3800.0],["2005-03-15",12.1481,12.154,12.0571,12.0571,3700.0],["2005-03-16",12.0659,12.1305,11.9778,12.1129,7900.0],["2005-03-17",12.1129,12.3448,12.0747,12.3389,8800.0],["2005-03-18",12.4035,12.4035,12.2362,12.3008,46400.0],["2005-03-21",12.3272,12.3272,12.0952,12.1099,10500.0],["2005-03-22",12.0952,12.1569,12.0424,12.0424,8100.0],["2005-03-23",12.0453,12.063,11.9866,11.9866,8500.0],["2005-03-24",11.9631,12.0072,11.9455,11.9778,4400.0],["2005-03-28",12.0365,12.0365,11.7518,11.7518,14700.0],["2005-03-29",11.7518,11.7635,11.6226,11.6519,13200.0],["2005-03-30",11.6578,11.8252,11.6578,11.8252,7800.0],["2005-03-31",11.8457,11.9191,11.8017,11.831,11200.0],["2005-04-01",11.8604,11.8897,11.5962,11.5962,20700.0],["2005-04-04",11.6138,11.9485,11.6138,11.9426,7400.0],["2005-04-05",12.0072,12.0952,11.9485,11.9485,17700.0],["2005-04-06",12.0072,12.1921,12.0072,12.0952,8800.0],["2005-04-07",12.0365,12.2097,12.0365,12.1686,7300.0],["2005-04-08",12.2068,12.2068,12.1011,12.1011,6400.0],["2005-04-11",12.1099,12.1833,12.1099,12.1099,6400.0],["2005-04-12",12.1099,12.1363,11.9925,12.0952,12800.0],["2005-04-13",12.1481,12.1804,12.013,12.013,7900.0],["2005-04-14",12.0512,12.1774,12.0219,12.0365,9100.0],["2005-04-15",12.0365,12.0395,11.9602,11.9631,7500.0],["2005-04-18",12.0219,12.1217,11.9573,11.9719,8000.0],["2005-04-19",11.9543,11.9543,11.8398,11.9162,12000.0],["2005-04-20",11.9485,11.9485,11.743,11.8897,13000.0],["2005-04-21",11.9485,11.9485,11.8075,11.831,11600.0],["2005-04-22",11.8721,11.8721,11.6343,11.6696,17800.0],["2005-04-25",11.6931,11.831,11.6608,11.831,3500.0],["2005-04-26",11.8163,11.8751,11.7723,11.8046,9800.0],["2005-04-27",11.7753,11.8457,11.7753,11.7811,4100.0],["2005-04-28",11.7723,11.7899,11.4435,11.4641,11700.0],["2005-04-29",11.5081,11.514,11.423,11.4494,11500.0],["2005-05-02",11.4787,11.5287,11.4053,11.5022,6900.0],["2005-05-03",11.5022,11.7547,11.5022,11.6285,7000.0],["2005-05-04",11.6813,12.6119,11.6813,12.5356,19200.0],["2005-05-05",12.5356,13.0259,12.5356,12.9936,23500.0],["2005-05-06",13.064,13.1374,12.8703,12.9789,12300.0],["2005-05-09",12.9789,12.9789,12.609,12.6971,7200.0],["2005-05-10",12.6677,12.6883,12.565,12.5679,3300.0],["2005-05-11",12.565,12.565,12.5356,12.5385,1300.0],["2005-05-12",12.5062,12.5062,12.3595,12.3624,8400.0],["2005-05-13",12.4035,12.5679,12.3477,12.3477,8400.0],["2005-05-16",12.3301,12.471,12.3301,12.4622,5400.0],["2005-05-17",12.4329,12.4681,12.3741,12.4299,4000.0],["2005-05-18",12.4769,12.7851,12.4769,12.7851,6200.0],["2005-05-19",12.7705,12.7734,12.6971,12.7264,6400.0],["2005-05-20",12.7294,12.8204,12.6707,12.8204,3400.0],["2005-05-23",12.8057,12.8292,12.7264,12.7411,11400.0],["2005-05-24",12.6677,12.6883,12.6677,12.6883,2700.0],["2005-05-25",12.6237,12.6648,12.6237,12.6325,5000.0],["2005-05-26",12.6589,12.7822,12.6589,12.7793,7400.0],["2005-05-27",12.8145,12.8145,12.653,12.653,23400.0],["2005-05-31",12.6149,12.6501,12.5708,12.5796,19100.0],["2005-06-01",12.565,12.5796,12.5062,12.5209,10900.0],["2005-06-02",12.565,12.6384,12.4035,12.4152,8300.0],["2005-06-03",12.4329,12.4563,12.4035,12.4035,21400.0],["2005-06-06",12.3771,12.5092,12.3771,12.5092,9600.0],["2005-06-07",12.4769,12.7264,12.4769,12.7029,8500.0],["2005-06-08",12.6618,12.6618,12.5767,12.653,11900.0],["2005-06-09",12.6207,12.7294,12.5826,12.7264,4600.0],["2005-06-10",12.6824,12.7705,12.6824,12.7264,2900.0],["2005-06-13",12.7675,12.8585,12.7411,12.8585,5100.0],["2005-06-14",12.8233,13.3488,12.8233,13.1873,18000.0],["2005-06-15",13.0053,13.1873,12.882,13.1756,17100.0],["2005-06-16",13.1756,13.2108,13.1228,13.2108,10500.0],["2005-06-17",13.2108,13.2108,12.9173,12.9173,17800.0],["2005-06-20",12.9173,13.0053,12.8585,12.9818,21000.0],["2005-06-21",12.9319,12.9965,12.929,12.9965,7100.0],["2005-06-22",12.9936,13.0053,12.8527,12.9613,8700.0],["2005-06-23",13.0053,13.1169,12.9965,13.0406,7800.0],["2005-06-24",13.0171,13.0464,12.8762,12.8762,11900.0],["2005-06-27",12.8791,12.882,12.8497,12.8527,7500.0],["2005-06-28",12.8673,13.2549,12.8673,13.2255,10000.0],["2005-06-29",13.2108,13.2284,12.9173,13.0376,12600.0],["2005-06-30",13.0787,13.1228,12.9378,12.9378,4900.0],["2005-07-01",12.973,12.973,12.8732,12.9026,2800.0],["2005-07-05",12.8585,13.1374,12.8585,13.1374,7800.0],["2005-07-06",13.064,13.1433,12.976,13.0699,9100.0],["2005-07-07",13.02,13.1228,12.9642,13.1081,6200.0],["2005-07-08",13.1081,14.1943,13.1081,13.9741,29500.0],["2005-07-11",13.886,14.0798,13.7686,13.9712,30600.0],["2005-07-12",13.9007,13.9506,13.795,13.9242,20500.0],["2005-07-13",13.8567,13.8567,13.6013,13.7539,12700.0],["2005-07-14",13.798,13.798,13.3283,13.3312,4600.0],["2005-07-15",13.2402,13.3283,13.2402,13.3283,5700.0],["2005-07-18",13.2989,13.3077,12.9143,12.976,16000.0],["2005-07-19",12.976,13.2373,12.9466,13.2373,7100.0],["2005-07-20",13.1815,13.2813,12.976,13.2079,7900.0],["2005-07-21",13.2079,13.2079,13.0259,13.0259,5300.0],["2005-07-22",13.0317,13.2108,13.0317,13.1991,19000.0],["2005-07-25",13.1932,13.1932,13.064,13.0699,6500.0],["2005-07-26",13.0229,13.1081,13.02,13.0875,14400.0],["2005-07-27",13.0494,13.067,13.02,13.0347,6000.0],["2005-07-28",13.0787,13.0934,13.02,13.0934,4100.0],["2005-07-29",13.0494,13.1374,13.0229,13.0905,5900.0],["2005-08-01",13.1374,13.1492,13.0317,13.0435,7900.0],["2005-08-02",13.0699,13.0934,12.9466,12.9466,6700.0],["2005-08-03",12.976,12.976,12.8174,12.8585,18200.0],["2005-08-04",12.8585,12.9407,12.8439,12.8585,8200.0],["2005-08-05",12.8439,12.8439,12.6765,12.7998,11600.0],["2005-08-08",12.7558,13.7363,12.6824,13.3723,33400.0],["2005-08-09",13.4163,13.5983,13.3723,13.3723,23200.0],["2005-08-10",13.3106,13.3723,13.2842,13.296,6200.0],["2005-08-11",13.2842,13.4868,13.2725,13.3576,11400.0],["2005-08-12",13.4017,13.4017,13.1462,13.2079,15000.0],["2005-08-15",13.2549,13.2842,13.1551,13.1756,8800.0],["2005-08-16",13.1961,13.205,13.064,13.067,9300.0],["2005-08-17",13.0494,13.0582,13.0053,13.0171,4700.0],["2005-08-18",13.0846,13.0846,13.0053,13.0611,9600.0],["2005-08-19",13.0611,13.1404,13.0523,13.064,3600.0],["2005-08-22",13.0934,13.2167,13.0083,13.1668,6000.0],["2005-08-23",13.1961,13.1961,13.067,13.0934,8200.0],["2005-08-24",13.064,13.0934,12.9995,13.0318,11000.0],["2005-08-25",13.064,13.0875,12.9936,13.0523,6600.0],["2005-08-26",13.064,13.1198,13.0288,13.0611,17600.0],["2005-08-29",13.0758,13.0758,12.9936,13.0494,6300.0],["2005-08-30",13.0523,13.0846,13.02,13.064,4900.0],["2005-08-31",13.0347,13.0905,13.02,13.0905,6600.0],["2005-09-01",13.1051,13.1051,13.0406,13.0582,5300.0],["2005-09-02",13.0053,13.0347,12.9906,13.02,2700.0],["2005-09-06",13.0934,13.431,13.0699,13.3283,12200.0],["2005-09-07",13.3018,13.4017,13.1873,13.4017,7900.0],["2005-09-08",13.3987,13.4574,13.1873,13.2842,9700.0],["2005-09-09",13.34,13.3928,13.2431,13.3077,6500.0],["2005-09-12",13.2695,13.3018,13.1521,13.1521,11900.0],["2005-09-13",13.2108,13.2108,13.0083,13.0611,20100.0],["2005-09-14",13.0024,13.0024,12.8732,12.9261,44200.0],["2005-09-15",12.9613,12.9906,12.8732,12.9407,13300.0],["2005-09-16",13.0141,13.0317,12.8145,12.8145,60100.0],["2005-09-19",12.8879,13.0317,12.8879,13.0053,6200.0],["2005-09-20",13.1228,13.1228,12.7705,12.7763,13600.0],["2005-09-21",12.7763,12.7763,12.565,12.5943,18300.0],["2005-09-22",12.5973,12.6295,12.5209,12.565,8800.0],["2005-09-23",12.5297,12.6941,12.5239,12.5239,16300.0],["2005-09-26",12.5885,12.747,12.5708,12.747,7800.0],["2005-09-27",12.6971,12.7147,12.609,12.653,7400.0],["2005-09-28",12.609,12.6384,12.565,12.5679,11200.0],["2005-09-29",12.5796,12.7,12.5062,12.565,16300.0],["2005-09-30",12.565,12.5914,12.5209,12.5679,9700.0],["2005-10-03",12.5943,12.8791,12.5943,12.8791,22500.0],["2005-10-04",12.9026,13.1815,12.8762,13.0993,9900.0],["2005-10-05",13.1521,13.155,12.7705,12.7705,14200.0],["2005-10-06",12.7763,12.8732,12.7,12.7646,9900.0],["2005-10-07",12.8145,12.9906,12.7998,12.9613,6800.0],["2005-10-10",12.9906,12.9906,12.6883,12.7382,8000.0],["2005-10-11",12.7851,12.8145,12.7411,12.7411,5500.0],["2005-10-12",12.7998,13.0317,12.5855,12.5855,20100.0],["2005-10-13",12.609,12.6442,12.5562,12.6207,14800.0],["2005-10-14",12.6237,12.882,12.5855,12.882,20100.0],["2005-10-17",12.8585,12.9173,12.7998,12.8556,11500.0],["2005-10-18",12.8321,12.9407,12.8028,12.8439,3600.0],["2005-10-19",12.8732,13.1521,12.8732,13.1433,17300.0],["2005-10-20",13.1815,13.2138,12.9407,12.9584,5600.0],["2005-10-21",12.9584,13.1668,12.9584,13.1462,3000.0],["2005-10-24",13.1815,13.2695,13.1639,13.2695,6800.0],["2005-10-25",13.3136,13.3136,13.0787,13.1785,4600.0],["2005-10-26",13.2108,13.2402,13.0406,13.0406,4400.0],["2005-10-27",13.0787,13.0787,12.8791,12.8879,10500.0],["2005-10-28",12.9173,12.9877,12.8908,12.9613,5300.0],["2005-10-31",12.9173,12.9613,12.8409,12.8673,10000.0],["2005-11-01",12.838,12.9084,12.8292,12.8732,4400.0],["2005-11-02",12.9173,13.4017,12.9173,13.387,17100.0],["2005-11-03",13.3283,13.3958,13.2108,13.3664,7800.0],["2005-11-04",13.3723,13.5484,13.3547,13.5338,6900.0],["2005-11-07",13.5015,13.5015,13.4016,13.4927,8900.0],["2005-11-08",13.4457,13.569,13.4193,13.5338,11600.0],["2005-11-09",13.5367,13.7099,13.5367,13.6189,5400.0],["2005-11-10",13.6218,13.8303,13.5661,13.8303,7000.0],["2005-11-11",13.8303,13.9007,13.795,13.8684,3200.0],["2005-11-14",13.842,13.842,13.6512,13.6541,2600.0],["2005-11-15",13.6512,13.6541,13.1961,13.2108,18600.0],["2005-11-16",13.2108,13.2108,12.8938,12.9672,14500.0],["2005-11-17",12.9672,12.976,12.8908,12.9466,11000.0],["2005-11-18",12.9906,12.9906,12.9173,12.9202,5200.0],["2005-11-21",12.8908,13.0053,12.7411,12.9877,13600.0],["2005-11-22",13.0317,13.3165,13.0112,13.3165,10800.0],["2005-11-23",13.2842,13.3429,13.2402,13.2402,14200.0],["2005-11-25",13.1815,13.1844,13.0846,13.0846,1400.0],["2005-11-28",13.1521,13.1521,12.9584,12.9906,6500.0],["2005-11-29",13.0053,13.155,13.0053,13.1228,3400.0],["2005-11-30",13.0787,13.1815,13.064,13.0787,11400.0],["2005-12-01",13.1286,13.1785,13.1198,13.1639,15900.0],["2005-12-02",13.1961,13.1961,12.9701,13.0552,7700.0],["2005-12-05",13.02,13.02,12.7558,12.838,11200.0],["2005-12-06",12.8145,12.8145,12.7147,12.7176,6800.0],["2005-12-07",12.6971,12.6971,12.5209,12.5297,10800.0],["2005-12-08",12.5327,12.653,12.5327,12.6178,9900.0],["2005-12-09",12.6384,12.8673,12.6384,12.8585,7000.0],["2005-12-12",12.9026,12.9055,12.8116,12.8292,9700.0],["2005-12-13",12.8292,12.8292,12.7705,12.7998,17700.0],["2005-12-14",12.7998,12.8527,12.7998,12.8527,9500.0],["2005-12-15",12.8938,12.9173,12.8644,12.9173,13000.0],["2005-12-16",13.0053,13.5778,13.0053,13.3958,53600.0],["2005-12-19",13.3283,13.5044,13.3283,13.4604,10900.0],["2005-12-20",13.4604,13.475,13.2431,13.4017,6800.0],["2005-12-21",13.4604,13.5749,13.3723,13.5749,6700.0],["2005-12-22",13.6218,13.6571,13.5749,13.6042,5700.0],["2005-12-23",13.6512,13.7539,13.6218,13.707,4200.0],["2005-12-27",13.6365,13.6394,13.3576,13.387,5900.0],["2005-12-28",13.4457,13.4897,13.2872,13.3576,3400.0],["2005-12-29",13.4017,13.4017,13.2167,13.2167,3600.0],["2005-12-30",13.1668,13.2108,13.02,13.02,7300.0],["2006-01-03",13.0347,13.0347,12.6941,12.8585,12100.0],["2006-01-04",12.8292,12.9055,12.8174,12.8996,2500.0],["2006-01-05",12.9084,12.9084,12.7705,12.8351,14600.0],["2006-01-06",12.838,13.205,12.7998,13.1257,12000.0],["2006-01-09",13.1257,13.2695,13.0582,13.1521,7200.0],["2006-01-10",13.0934,13.5073,13.0934,13.5073,20800.0],["2006-01-11",13.5073,13.6218,13.4428,13.5073,23200.0],["2006-01-12",13.475,13.475,13.1286,13.1316,7100.0],["2006-01-13",13.1374,13.3048,13.1374,13.1462,8700.0],["2006-01-17",13.0787,13.0993,12.9995,13.0053,9100.0],["2006-01-18",13.0053,13.0053,12.8497,12.8527,5300.0],["2006-01-19",12.9173,13.0494,12.9173,13.02,5600.0],["2006-01-20",12.976,13.0141,12.9026,13.0141,9700.0],["2006-01-23",12.9906,12.9906,12.929,12.9701,7500.0],["2006-01-24",12.973,13.1815,12.9319,13.1756,12500.0],["2006-01-25",13.2108,13.2108,12.653,12.929,16000.0],["2006-01-26",12.9906,13.2549,12.9084,13.2549,8700.0],["2006-01-27",13.2989,13.4604,13.2989,13.4369,6500.0],["2006-01-30",13.4339,13.4339,13.2637,13.3018,8800.0],["2006-01-31",13.3429,13.7393,13.3165,13.7393,34500.0],["2006-02-01",13.7393,13.8596,13.7393,13.8127,10000.0],["2006-02-02",13.7892,13.8038,13.5895,13.5895,5200.0],["2006-02-03",13.6218,13.9301,13.6101,13.7862,13600.0],["2006-02-06",13.7862,13.8127,13.6952,13.8127,5100.0],["2006-02-07",13.8127,13.8538,13.798,13.798,3200.0],["2006-02-08",13.798,13.8127,13.5514,13.5778,7700.0],["2006-02-09",13.6072,13.6365,13.5426,13.5426,5600.0],["2006-02-10",13.5631,13.5631,13.2695,13.4163,11000.0],["2006-02-13",13.475,13.4897,13.3136,13.3136,6600.0],["2006-02-14",13.387,13.6805,13.387,13.6072,5600.0],["2006-02-15",13.5925,13.7539,13.5925,13.6512,9700.0],["2006-02-16",13.6512,13.7745,13.6512,13.6659,17000.0],["2006-02-17",13.7335,13.8227,13.3798,13.4413,40100.0],["2006-02-21",13.5028,13.5182,13.1245,13.1245,13900.0],["2006-02-22",13.1491,13.1676,13.0384,13.0384,61200.0],["2006-02-23",13.0384,13.1338,12.9184,12.9184,19300.0],["2006-02-24",12.7585,13.0599,12.7585,13.0107,11500.0],["2006-02-27",13.0138,13.4905,13.0138,13.4844,16300.0],["2006-02-28",13.4721,13.5428,13.429,13.4567,11400.0],["2006-03-01",13.4875,13.5275,13.4475,13.5028,12200.0],["2006-03-02",13.549,13.6935,13.3491,13.5828,12800.0],["2006-03-03",13.5336,13.752,13.3521,13.3521,8500.0],["2006-03-06",13.3552,13.3552,12.8262,12.8477,17400.0],["2006-03-07",12.9031,12.9277,12.697,12.7862,23100.0],["2006-03-08",12.7954,12.9492,12.7646,12.8908,9200.0],["2006-03-09",12.9184,13.0015,12.7308,12.9492,37400.0],["2006-03-10",12.8723,13.0076,12.8262,12.9461,15300.0],["2006-03-13",12.9461,13.023,12.9092,12.9307,20500.0],["2006-03-14",12.9307,13.0722,12.9307,12.9492,13800.0],["2006-03-15",12.98,13.0415,12.9031,13.0015,7100.0],["2006-03-16",12.98,12.98,12.8569,12.9646,11900.0],["2006-03-17",12.9677,13.3337,12.9677,13.3337,47100.0],["2006-03-20",13.2875,13.5674,13.2691,13.5674,9300.0],["2006-03-21",13.5797,13.672,13.4905,13.5275,12300.0],["2006-03-22",13.5059,13.6812,13.5059,13.6812,6400.0],["2006-03-23",13.6259,13.8935,13.5951,13.832,15300.0],["2006-03-24",13.7951,14.118,13.7951,14.118,9900.0],["2006-03-27",14.1119,14.1734,14.0934,14.0996,6800.0],["2006-03-28",14.0596,14.3179,14.0596,14.2687,6800.0],["2006-03-29",14.2195,14.4564,14.2195,14.441,22800.0],["2006-03-30",14.4533,14.4564,14.2103,14.2564,8600.0],["2006-03-31",14.2564,15.173,14.2564,15.1238,56000.0],["2006-04-03",15.0869,15.2038,15.0623,15.1023,25800.0],["2006-04-04",15.0838,15.3791,15.0838,15.3791,24200.0],["2006-04-05",15.333,15.3791,15.2038,15.3483,13100.0],["2006-04-06",15.3483,15.536,15.3483,15.4714,12000.0],["2006-04-07",15.4868,15.6282,15.1976,15.1976,15900.0],["2006-04-10",15.2007,15.2007,14.9608,15.01,16300.0],["2006-04-11",15.0715,15.1146,14.9946,15.0531,11800.0],["2006-04-12",15.01,15.2837,15.01,15.213,8400.0],["2006-04-13",15.213,15.3791,15.1946,15.3637,11800.0],["2006-04-17",15.333,15.3883,15.3176,15.3268,11700.0],["2006-04-18",15.3637,15.7667,15.3637,15.7667,22100.0],["2006-04-19",15.7974,16.6402,15.7882,16.6402,47100.0],["2006-04-20",16.6402,16.8863,16.6402,16.834,16200.0],["2006-04-21",16.9109,17.3415,16.8555,17.3169,44700.0],["2006-04-24",17.3476,17.9474,17.3476,17.9474,57300.0],["2006-04-25",18.0243,18.6702,18.0089,18.6241,65800.0],["2006-04-26",18.5164,18.864,18.4703,18.7717,49800.0],["2006-04-27",18.701,18.8394,18.6149,18.7963,27400.0],["2006-04-28",18.6702,18.6856,18.5103,18.5472,24200.0],["2006-05-01",18.4703,18.4795,18.0397,18.1104,83400.0],["2006-05-02",18.1104,18.1104,17.4337,17.5229,69200.0],["2006-05-03",17.5229,17.6706,17.4676,17.6706,39500.0],["2006-05-04",17.6706,17.7013,17.5322,17.7013,10200.0],["2006-05-05",17.7475,17.8059,17.686,17.7167,8500.0],["2006-05-08",17.5937,17.6121,17.4491,17.4553,7300.0],["2006-05-09",17.486,17.486,17.2923,17.4399,17600.0],["2006-05-10",17.4399,17.4399,17.1631,17.1631,8500.0],["2006-05-11",17.0862,17.0862,16.6402,16.6402,27600.0],["2006-05-12",16.6863,16.6863,16.1204,16.1388,19500.0],["2006-05-15",16.1388,16.5602,16.0865,16.4003,20800.0],["2006-05-16",16.4772,16.6463,16.4741,16.5633,10000.0],["2006-05-17",16.4864,16.6894,16.3418,16.5633,10600.0],["2006-05-18",16.5479,16.5787,16.1788,16.2219,8900.0],["2006-05-19",16.2219,16.8493,16.2096,16.7478,18300.0],["2006-05-22",16.5325,16.8401,16.3572,16.5633,30400.0],["2006-05-23",16.6402,16.7386,16.5172,16.631,18000.0],["2006-05-24",16.6863,16.6863,16.1481,16.4249,29700.0],["2006-05-25",16.5018,17.0554,16.2711,17.0431,14200.0],["2006-05-26",17.1016,17.3784,16.9324,16.9324,15000.0],["2006-05-30",16.8709,16.9293,16.5264,16.5325,17100.0],["2006-05-31",16.5479,16.9016,16.5479,16.7017,8500.0],["2006-06-01",16.7632,17.0431,16.7325,16.9693,12600.0],["2006-06-02",16.9631,17.0585,16.6402,16.6709,11000.0],["2006-06-05",16.594,16.594,15.9512,15.9943,32600.0],["2006-06-06",15.942,16.1573,15.9358,16.1419,20100.0],["2006-06-07",16.1942,16.5879,16.1942,16.4618,14400.0],["2006-06-08",16.4618,16.7601,16.0896,16.7601,14700.0],["2006-06-09",16.8247,16.9232,16.7417,16.7478,7200.0],["2006-06-12",16.7017,16.7017,16.2219,16.2219,12300.0],["2006-06-13",16.1481,16.1942,15.9358,15.9943,17800.0],["2006-06-14",15.9912,15.9943,15.5944,15.7667,21800.0],["2006-06-15",15.8251,16.0035,15.7943,15.9327,13600.0],["2006-06-16",15.9327,16.025,15.8405,15.9174,57500.0],["2006-06-19",15.9789,16.0096,15.6867,15.6867,12600.0],["2006-06-20",15.6867,15.8097,15.6252,15.6252,12500.0],["2006-06-21",15.6713,15.7021,15.5483,15.5636,33500.0],["2006-06-22",15.5329,15.5329,15.2991,15.4991,20900.0],["2006-06-23",15.4345,15.5944,15.3945,15.5483,14100.0],["2006-06-26",15.6252,15.779,15.6252,15.7513,10600.0],["2006-06-27",15.8282,16.2219,15.6375,15.6375,16800.0],["2006-06-28",15.619,15.9358,15.619,15.9358,7500.0],["2006-06-29",15.9943,16.3634,15.9943,16.2188,19700.0],["2006-06-30",16.2096,16.2096,15.9666,16.0804,18300.0],["2006-07-03",16.0773,16.308,16.0496,16.308,5900.0],["2006-07-05",16.2372,16.2711,16.0896,16.228,10500.0],["2006-07-06",16.2926,16.6094,16.2926,16.6064,11900.0],["2006-07-07",16.6556,16.7171,16.3326,16.3757,5600.0],["2006-07-10",16.4403,16.8832,16.4403,16.837,9400.0],["2006-07-11",16.8401,16.8955,16.5633,16.8955,8100.0],["2006-07-12",16.834,16.9324,16.8217,16.8493,9700.0],["2006-07-13",16.7817,16.7817,16.2403,16.2711,15500.0],["2006-07-14",16.2711,16.2711,15.9635,15.982,11300.0],["2006-07-17",15.9327,15.9635,15.779,15.8435,9900.0],["2006-07-18",15.8435,16.105,15.7021,16.105,11300.0],["2006-07-19",16.1481,16.4987,16.1481,16.4864,12200.0],["2006-07-20",16.4864,16.5448,16.3326,16.3726,7200.0],["2006-07-21",16.3726,16.3726,16.025,16.225,8700.0],["2006-07-24",16.2865,16.6556,16.2865,16.6556,7500.0],["2006-07-25",16.594,16.7632,16.4864,16.6094,12300.0],["2006-07-26",16.6094,16.7448,16.5787,16.6617,5200.0],["2006-07-27",16.7325,16.7448,16.4587,16.4741,10200.0],["2006-07-28",16.5172,16.7017,16.471,16.4956,18500.0],["2006-07-31",16.5694,16.7632,16.5664,16.6217,15800.0],["2006-08-01",16.5479,16.6802,16.2557,16.3388,22600.0],["2006-08-02",16.3787,16.4526,16.0281,16.0865,15800.0],["2006-08-03",16.1019,16.1819,16.0742,16.1604,14600.0],["2006-08-04",16.2342,16.3603,15.8097,15.8835,13900.0],["2006-08-07",15.8251,15.8251,15.6867,15.7851,15000.0],["2006-08-08",15.7851,15.8435,15.5636,15.5821,17600.0],["2006-08-09",15.6559,15.7636,15.4868,15.7021,11600.0],["2006-08-10",15.6713,15.7328,15.5329,15.619,15200.0],["2006-08-11",15.5883,15.5944,15.2561,15.5206,14700.0],["2006-08-14",15.5975,16.0404,15.5975,15.779,11400.0],["2006-08-15",15.8559,15.9912,15.8097,15.9789,8700.0],["2006-08-16",16.025,16.1481,16.0004,16.0496,7800.0],["2006-08-17",15.9943,16.0835,15.9235,16.0835,6300.0],["2006-08-18",16.0835,16.1019,15.8774,16.025,5800.0],["2006-08-21",16.0158,16.0835,15.9574,16.0835,4800.0],["2006-08-22",16.0835,16.1757,16.0096,16.1757,3100.0],["2006-08-23",16.1757,16.1757,15.9789,16.0342,4000.0],["2006-08-24",15.9943,15.9943,15.8866,15.9635,6100.0],["2006-08-25",15.985,15.985,15.8682,15.9604,3300.0],["2006-08-28",15.9604,16.2465,15.9604,16.2465,5800.0],["2006-08-29",16.308,16.8555,16.2711,16.8401,10400.0],["2006-08-30",16.8862,17.0769,16.8586,17.0124,9600.0],["2006-08-31",17.0708,17.1016,16.6832,16.7325,10800.0],["2006-09-01",16.7325,17.0677,16.7325,16.997,7400.0],["2006-09-05",16.9508,17.1631,16.9508,17.1323,5700.0],["2006-09-06",17.0708,17.0708,16.877,16.9324,4500.0],["2006-09-07",16.9324,16.9785,16.8555,16.8955,6900.0],["2006-09-08",16.8678,17.04,16.8247,17.04,6400.0],["2006-09-11",17.0185,17.0985,16.9201,17.08,4900.0],["2006-09-12",17.08,17.2892,17.08,17.2892,11400.0],["2006-09-13",17.2953,17.3107,17.0031,17.0985,18700.0],["2006-09-14",17.0985,17.1292,16.9631,17.1262,7100.0],["2006-09-15",17.2,17.3107,17.2,17.2461,26600.0],["2006-09-18",17.2092,17.243,17.1016,17.2092,3400.0],["2006-09-19",17.2092,17.2092,16.8924,17.077,7700.0],["2006-09-20",17.1538,17.3784,17.1538,17.3322,14600.0],["2006-09-21",17.3938,17.443,17.24,17.3169,4400.0],["2006-09-22",17.3169,17.3169,16.9939,17.1323,15300.0],["2006-09-25",17.1292,17.16,17.0616,17.1108,10500.0],["2006-09-26",17.1631,17.2554,16.8247,16.8401,12400.0],["2006-09-27",16.8493,16.8986,16.6894,16.7601,6300.0],["2006-09-28",16.794,16.917,16.7632,16.9109,7500.0],["2006-09-29",16.9478,17.0277,16.9047,17.0001,16600.0],["2006-10-02",16.9478,16.9693,16.6863,16.7971,11200.0],["2006-10-03",16.794,16.9447,16.6802,16.8739,9400.0],["2006-10-04",16.8709,17.4983,16.8709,17.4983,10500.0],["2006-10-05",17.443,17.7752,17.4337,17.7167,12000.0],["2006-10-06",17.6552,18.1473,17.6552,18.0182,13700.0],["2006-10-09",17.9782,18.1873,17.9505,18.175,12000.0],["2006-10-10",18.2089,18.5318,18.0951,18.5195,16000.0],["2006-10-11",18.5226,18.5718,18.2857,18.3011,9800.0],["2006-10-12",18.3626,18.4549,18.3319,18.4549,6700.0],["2006-10-13",18.5164,18.6364,18.4549,18.578,10700.0],["2006-10-16",18.5318,18.5503,18.4242,18.4365,9100.0],["2006-10-17",18.3626,18.4857,18.3626,18.4857,4600.0],["2006-10-18",18.4242,18.5318,18.3042,18.378,9100.0],["2006-10-19",18.4242,18.6087,18.4242,18.5164,9600.0],["2006-10-20",18.5626,18.6026,18.5164,18.5656,4400.0],["2006-10-23",18.5318,18.6087,18.4641,18.5441,5900.0],["2006-10-24",18.5441,18.5441,18.4734,18.5103,4200.0],["2006-10-25",18.5718,18.6856,18.4703,18.6149,7800.0],["2006-10-26",18.6149,19.0024,18.5933,19.0024,8200.0],["2006-10-27",19.0024,19.147,18.8548,18.8579,9000.0],["2006-10-30",18.9163,19.0301,18.9163,18.9163,13000.0],["2006-10-31",18.8394,18.9163,18.6733,18.8332,14300.0],["2006-11-01",18.8394,18.8425,18.1473,18.2089,14700.0],["2006-11-02",18.1473,18.1473,17.7875,17.8644,20800.0],["2006-11-03",17.9013,18.2642,17.7167,18.2642,14400.0],["2006-11-06",18.2642,18.2765,18.0858,18.1473,13000.0],["2006-11-07",18.1012,18.2673,17.8398,17.8951,12200.0],["2006-11-08",17.8398,18.1166,17.8398,18.0827,8900.0],["2006-11-09",18.1443,18.1627,18.0428,18.1412,8700.0],["2006-11-10",18.1104,18.1104,17.9812,18.0858,7700.0],["2006-11-13",18.0889,18.2089,18.0889,18.2089,6900.0],["2006-11-14",18.2089,18.2704,17.9597,18.2704,9100.0],["2006-11-15",18.3227,18.578,18.3227,18.578,16000.0],["2006-11-16",18.6549,18.701,18.6087,18.701,8200.0],["2006-11-17",18.6979,18.8825,18.6887,18.8825,4400.0],["2006-11-20",18.9163,19.0393,18.8825,19.0393,5500.0],["2006-11-21",19.0393,19.0393,18.9163,19.0301,9600.0],["2006-11-22",19.0855,19.2085,19.0855,19.1254,6100.0],["2006-11-24",19.0547,19.1254,19.0424,19.107,2100.0],["2006-11-27",19.0547,19.0578,18.3934,18.4057,11100.0],["2006-11-28",18.4057,18.5933,18.215,18.2704,17600.0],["2006-11-29",18.2734,18.3934,18.2734,18.3903,8100.0],["2006-11-30",18.3965,18.9624,18.3473,18.9194,25700.0],["2006-12-01",18.9747,19.0086,18.4857,18.8148,16400.0],["2006-12-04",18.8548,19.1193,18.7963,19.067,10900.0],["2006-12-05",19.0055,19.27,19.0055,19.2239,9000.0],["2006-12-06",19.1777,19.1777,18.8548,18.9255,8700.0],["2006-12-07",18.9255,18.944,18.7194,18.8702,7100.0],["2006-12-08",18.9009,19.027,18.824,18.9255,6200.0],["2006-12-11",18.947,18.947,18.7041,18.7348,8000.0],["2006-12-12",18.8025,18.8025,18.2734,18.4795,10400.0],["2006-12-13",18.5564,18.5749,18.4672,18.5164,6700.0],["2006-12-14",18.5779,18.741,18.4857,18.741,9400.0],["2006-12-15",18.744,18.7533,18.1535,18.2273,21800.0],["2006-12-18",18.2273,18.5072,18.0243,18.0981,12100.0],["2006-12-19",18.0458,18.0458,17.7259,17.8398,13900.0],["2006-12-20",17.7782,17.9013,17.7167,17.7967,8600.0],["2006-12-21",17.8244,18.0366,17.7936,18.0243,11100.0],["2006-12-22",18.0581,18.1473,17.9659,18.1012,7600.0],["2006-12-26",18.1473,18.2089,18.0858,18.2027,5900.0],["2006-12-27",18.2304,18.418,18.1781,18.378,10900.0],["2006-12-28",18.3319,18.3626,18.2212,18.3473,11600.0],["2006-12-29",18.3719,18.4242,18.2827,18.4149,16800.0],["2007-01-03",18.378,19.0424,18.378,18.7994,21100.0],["2007-01-04",18.7994,18.9655,18.6733,18.9624,10400.0],["2007-01-05",18.9132,18.9132,18.5195,18.6118,15500.0],["2007-01-08",18.5872,18.6764,18.4303,18.6302,9400.0],["2007-01-09",18.6026,18.6026,18.3319,18.5257,10900.0],["2007-01-10",18.4549,18.4549,18.2704,18.378,8100.0],["2007-01-11",18.378,18.7902,18.378,18.6856,7100.0],["2007-01-12",18.7133,18.7133,18.6118,18.7071,5100.0],["2007-01-16",18.7594,18.9132,18.6979,18.8917,13200.0],["2007-01-17",18.8917,19.0793,18.8855,19.0516,10600.0],["2007-01-18",19.0393,19.3161,19.0086,19.2823,10600.0],["2007-01-19",19.3469,19.3777,19.1347,19.2854,10900.0],["2007-01-22",19.2085,19.2085,18.9409,19.0239,14400.0],["2007-01-23",19.0086,19.0086,18.8548,18.9409,11900.0],["2007-01-24",18.9347,19.0239,18.9347,19.0209,5100.0],["2007-01-25",19.0178,19.0363,18.7717,18.8702,8600.0],["2007-01-26",18.8302,18.8732,18.578,18.824,13800.0],["2007-01-29",18.8117,18.947,18.7625,18.9132,7600.0],["2007-01-30",18.9009,18.9009,18.7933,18.8086,12300.0],["2007-01-31",18.7625,19.3161,18.7194,19.3161,11200.0],["2007-02-01",19.3346,19.3746,19.1962,19.2577,22800.0],["2007-02-02",19.2546,19.2669,19.1931,19.2639,17900.0],["2007-02-05",19.2577,19.6176,19.2577,19.5899,23100.0],["2007-02-06",19.6084,19.6852,19.5315,19.6852,13300.0],["2007-02-07",19.6791,19.8021,19.6268,19.8021,12600.0],["2007-02-08",19.8021,19.9036,19.7468,19.9006,7500.0],["2007-02-09",19.839,19.8698,19.6852,19.8636,8800.0],["2007-02-12",19.8175,19.8698,19.8083,19.8206,9000.0],["2007-02-13",19.796,20.3496,19.796,20.3496,25500.0],["2007-02-14",20.3496,20.6018,20.3496,20.5772,21500.0],["2007-02-15",20.5772,20.5926,20.0851,20.1774,12000.0],["2007-02-16",20.1774,20.2081,19.7775,19.9805,16500.0],["2007-02-20",19.9313,20.1466,19.8544,20.1466,10600.0],["2007-02-21",20.1159,20.1435,19.9836,20.0943,8000.0],["2007-02-22",20.082,20.1743,19.9467,20.1712,10400.0],["2007-02-23",20.1405,20.4511,20.1405,20.2235,12900.0],["2007-02-26",20.3927,20.4542,19.9928,20.1251,22400.0],["2007-02-27",20.0636,20.0636,19.4392,19.4423,16900.0],["2007-02-28",19.4423,19.6391,19.0086,19.4423,31300.0],["2007-03-01",19.4946,19.5503,19.3572,19.4521,21800.0],["2007-03-02",19.4259,19.4259,18.8008,18.8139,32600.0],["2007-03-05",18.6928,18.8336,18.2838,18.3656,26900.0],["2007-03-06",18.4899,18.5521,17.5867,18.0776,53800.0],["2007-03-07",18.0089,18.5848,17.7667,18.4867,27900.0],["2007-03-08",18.5521,18.7354,18.2609,18.7288,25800.0],["2007-03-09",18.8107,19.187,18.5848,18.8074,20600.0],["2007-03-12",18.6536,18.8008,18.6078,18.7747,8100.0],["2007-03-13",18.719,18.8827,18.6372,18.7387,24600.0],["2007-03-14",18.6568,18.7288,18.395,18.7223,16200.0],["2007-03-15",18.7321,18.8008,18.6634,18.7583,9700.0],["2007-03-16",18.7616,18.8499,18.6601,18.791,30900.0],["2007-03-19",18.8728,19.115,18.8728,19.0757,15600.0],["2007-03-20",19.0299,19.115,19.0299,19.1117,7700.0],["2007-03-21",19.151,19.4586,19.1445,19.439,22800.0],["2007-03-22",19.4881,19.6484,19.4652,19.6353,11500.0],["2007-03-23",19.6419,19.7597,19.619,19.7008,13700.0],["2007-03-26",19.6812,19.7106,19.5862,19.6746,10000.0],["2007-03-27",19.655,19.691,19.583,19.6386,10100.0],["2007-03-28",19.5699,19.6877,19.547,19.6812,39800.0],["2007-03-29",19.7368,19.8153,19.6386,19.8153,15000.0],["2007-03-30",19.8775,20.172,19.7401,20.172,30400.0],["2007-04-02",20.1524,20.4862,20.1262,20.4829,30100.0],["2007-04-03",20.5255,20.6662,20.4306,20.4698,20100.0],["2007-04-04",20.4535,20.4535,20.2899,20.3259,11300.0],["2007-04-05",20.3258,20.4535,20.3258,20.388,7100.0],["2007-04-09",20.3488,20.4469,20.2898,20.3618,35100.0],["2007-04-10",20.3226,20.3684,20.2637,20.3259,12000.0],["2007-04-11",20.3258,20.4535,20.0248,20.0935,17000.0],["2007-04-12",20.0902,20.0902,19.9299,20.0117,10500.0],["2007-04-13",20.0117,20.1066,19.8677,20.1066,9900.0],["2007-04-16",20.1066,20.1753,20.0968,20.1589,10900.0],["2007-04-17",20.1688,20.1982,20.028,20.0837,6000.0],["2007-04-18",20.0575,20.1033,19.9626,19.9757,6000.0],["2007-04-19",19.9299,19.9299,19.6452,19.6975,12800.0],["2007-04-20",19.9299,19.9626,19.7531,19.8644,9800.0],["2007-04-23",19.8677,19.8873,19.7073,19.7826,12400.0],["2007-04-24",19.8088,19.8088,19.5044,19.619,13200.0],["2007-04-25",19.6681,19.6681,19.5273,19.6092,13300.0],["2007-04-26",19.6092,19.6419,19.5208,19.5535,6800.0],["2007-04-27",19.5535,19.5633,19.3932,19.5175,9600.0],["2007-04-30",19.5208,19.5535,19.2524,19.3375,22600.0],["2007-05-01",19.3637,19.367,19.1346,19.3277,17600.0],["2007-05-02",19.2983,19.6222,19.2983,19.6222,15600.0],["2007-05-03",19.6157,19.6582,19.5044,19.619,9200.0],["2007-05-04",19.6517,19.655,19.3932,19.5306,11300.0],["2007-05-07",19.5306,19.7171,19.4881,19.6746,9000.0],["2007-05-08",19.6157,19.6419,19.3964,19.5175,17800.0],["2007-05-09",19.2099,19.5175,19.2099,19.4881,26600.0],["2007-05-10",19.511,19.511,19.0855,19.0921,16300.0],["2007-05-11",19.0855,19.3048,19.0626,19.1085,11200.0],["2007-05-14",19.0594,19.079,18.6405,18.7779,18500.0],["2007-05-15",18.7779,18.8107,18.6536,18.6536,6700.0],["2007-05-16",18.6732,18.9514,18.6732,18.8794,49900.0],["2007-05-17",18.8467,18.8467,18.5521,18.7288,41700.0],["2007-05-18",18.7321,18.7354,18.6241,18.7223,10600.0],["2007-05-21",18.9481,19.1215,18.9481,19.1215,84600.0],["2007-05-22",19.1281,19.3048,19.1281,19.2688,34300.0],["2007-05-23",19.2754,19.3343,19.2394,19.2655,36400.0],["2007-05-24",19.2852,19.3244,19.0266,19.0954,24600.0],["2007-05-25",19.1379,19.331,19.1019,19.331,8500.0],["2007-05-29",19.3473,19.4357,19.2917,19.4357,7500.0],["2007-05-30",19.2786,19.7433,19.2786,19.583,28500.0],["2007-05-31",19.6582,19.8579,19.6582,19.8382,16400.0],["2007-06-01",19.9168,19.9888,19.8481,19.9888,13300.0],["2007-06-04",20.0837,20.0837,19.5601,19.8939,26000.0],["2007-06-05",19.8186,19.9364,19.619,19.7106,17700.0],["2007-06-06",19.6353,19.7597,19.4848,19.7073,16500.0],["2007-06-07",19.6353,19.7008,19.3768,19.3801,40600.0],["2007-06-08",19.259,19.8382,19.259,19.8186,12100.0],["2007-06-11",19.7368,19.9004,19.7368,19.7564,11800.0],["2007-06-12",19.6353,19.763,19.3081,19.6648,30500.0],["2007-06-13",19.6713,19.7237,19.5601,19.7073,17600.0],["2007-06-14",19.7564,19.8219,19.5699,19.7335,19900.0],["2007-06-15",20.0117,20.3946,20.0117,20.3946,27400.0],["2007-06-18",20.3978,20.3978,20.2997,20.3586,8300.0],["2007-06-19",20.2768,20.3978,20.136,20.3095,8800.0],["2007-06-20",20.3226,20.3651,19.6353,19.6681,13900.0],["2007-06-21",19.6353,19.7499,19.475,19.7499,19200.0],["2007-06-22",19.7499,19.8448,19.5404,19.6353,44000.0],["2007-06-25",19.6353,20.4077,19.6353,19.9135,35100.0],["2007-06-26",20.028,20.2637,19.9135,19.9495,21900.0],["2007-06-27",19.8742,20.316,19.6779,20.2997,39600.0],["2007-06-28",20.3422,20.6564,20.2637,20.5844,18100.0],["2007-06-29",20.6662,20.7218,20.2997,20.4011,21300.0],["2007-07-02",20.4993,20.4993,20.0379,20.172,19700.0],["2007-07-03",20.1589,20.1589,20.0379,20.1426,3900.0],["2007-07-05",20.064,20.1033,19.8873,20.0411,11000.0],["2007-07-06",20.0411,20.0411,19.8808,19.979,8500.0],["2007-07-09",19.9364,19.956,19.7499,19.8579,11100.0],["2007-07-10",19.7662,19.7728,19.3539,19.4193,26200.0],["2007-07-11",19.3604,19.7008,19.3604,19.6812,29400.0],["2007-07-12",19.727,19.9986,19.6419,19.9986,18600.0],["2007-07-13",19.9299,20.2146,19.8939,20.2146,12500.0],["2007-07-16",20.1851,20.1851,19.6844,19.943,14500.0],["2007-07-17",19.9299,20.1426,19.7499,20.1295,11700.0],["2007-07-18",20.0444,20.1557,19.9168,20.0804,14800.0],["2007-07-19",20.1753,20.6007,19.9626,20.015,35000.0],["2007-07-20",19.9691,19.9757,19.6746,19.7499,27500.0],["2007-07-23",19.7924,19.8382,19.6975,19.7008,19600.0],["2007-07-24",19.6975,19.7531,19.4095,19.4586,28000.0],["2007-07-25",19.5568,19.5568,19.1445,19.2328,25300.0],["2007-07-26",19.0365,19.0692,18.791,18.9121,36400.0],["2007-07-27",18.8368,18.8826,18.6798,18.6863,43800.0],["2007-07-30",18.719,18.8336,18.4572,18.5063,32700.0],["2007-07-31",18.6208,18.6208,18.2641,18.3754,39200.0],["2007-08-01",18.3394,18.4899,18.1398,18.4179,27100.0],["2007-08-02",18.4147,18.4572,18.0056,18.238,38000.0],["2007-08-03",18.238,18.238,17.7536,17.8354,33900.0],["2007-08-06",17.9991,18.1627,17.8649,18.0612,40300.0],["2007-08-07",18.1071,18.1071,17.8223,17.9009,47600.0],["2007-08-08",18.0383,18.202,17.8485,17.9958,44800.0],["2007-08-09",17.9074,17.9991,17.6816,17.7503,38500.0],["2007-08-10",17.6882,18.1561,17.6456,18.0187,57900.0],["2007-08-13",18.1136,18.3656,18.0972,18.1201,35000.0],["2007-08-14",18.2085,18.2085,17.59,17.59,29000.0],["2007-08-15",17.59,17.734,17.2791,17.2987,23400.0],["2007-08-16",17.2987,18.179,17.1678,18.179,71000.0],["2007-08-17",18.6699,18.9972,17.95,18.7747,46300.0],["2007-08-20",18.8205,18.9056,18.6667,18.8172,14800.0],["2007-08-21",18.8499,18.9317,18.431,18.6438,27700.0],["2007-08-22",18.7747,18.7943,18.3689,18.5652,18400.0],["2007-08-23",18.6732,18.6732,18.0809,18.1594,32100.0],["2007-08-24",18.1954,18.1954,17.7405,18.0841,26400.0],["2007-08-27",18.0612,18.5685,17.6816,18.3067,101400.0],["2007-08-28",18.3296,18.3558,17.8551,17.8583,52100.0],["2007-08-29",17.9892,18.1136,17.9467,18.0547,28300.0],["2007-08-30",17.9663,18.0645,17.9402,18.0449,15400.0],["2007-08-31",18.1103,18.1103,17.8223,18.0514,31100.0],["2007-09-04",18.0089,18.0907,17.9532,17.9532,15800.0],["2007-09-05",17.95,18.022,17.7962,17.9663,14100.0],["2007-09-06",17.9827,18.0122,17.8027,17.878,18300.0],["2007-09-07",17.7143,17.734,17.5573,17.6489,28100.0],["2007-09-10",17.6882,17.7503,17.2955,17.6227,27800.0],["2007-09-11",17.6718,17.8485,17.6227,17.7962,25200.0],["2007-09-12",17.806,17.9631,17.5213,17.5802,23000.0],["2007-09-13",17.7209,17.8191,17.5769,17.7471,15000.0],["2007-09-14",17.6718,17.6849,17.4918,17.6358,16500.0],["2007-09-17",17.6194,17.6423,17.2955,17.4427,23500.0],["2007-09-18",17.4754,17.7929,17.3609,17.7307,25500.0],["2007-09-19",17.8322,18.0547,17.7274,17.986,26000.0],["2007-09-20",18.0514,18.0514,17.7634,17.8191,18300.0],["2007-09-21",17.9172,18.0252,17.8943,17.914,32900.0],["2007-09-24",17.8845,17.9663,17.5736,17.5769,20900.0],["2007-09-25",17.5311,17.59,17.2987,17.3544,19900.0],["2007-09-26",17.3773,17.4624,17.3544,17.4002,10100.0],["2007-09-27",17.4329,17.4951,17.3675,17.3707,35800.0],["2007-09-28",17.3707,17.4264,17.2791,17.3445,28500.0],["2007-10-01",17.3184,17.6751,17.302,17.6227,22600.0],["2007-10-02",17.6227,17.662,17.6162,17.6554,11600.0],["2007-10-03",17.5736,17.6293,17.4264,17.4591,16500.0],["2007-10-04",17.4624,17.5998,17.3151,17.3151,20200.0],["2007-10-05",17.4264,17.4722,17.4067,17.4395,18000.0],["2007-10-08",17.4362,17.4525,17.2693,17.2693,13700.0],["2007-10-09",17.3053,17.3969,17.3053,17.3118,25900.0],["2007-10-10",17.3642,17.5082,17.3118,17.4787,17000.0],["2007-10-11",17.5736,17.9009,17.482,17.6718,36900.0],["2007-10-12",17.6718,17.7896,17.6718,17.7209,13300.0],["2007-10-15",17.7045,17.77,17.5082,17.5082,17800.0],["2007-10-16",17.5245,17.5704,17.4264,17.4558,22600.0],["2007-10-17",17.5245,17.6293,17.4296,17.4951,21900.0],["2007-10-18",17.4427,17.6064,17.3936,17.6064,13500.0],["2007-10-19",17.5933,17.6358,17.3118,17.3478,29500.0],["2007-10-22",17.2627,17.5245,17.2627,17.4853,15100.0],["2007-10-23",17.5409,17.6031,17.4525,17.5442,15500.0],["2007-10-24",17.4918,17.734,17.4427,17.6882,26900.0],["2007-10-25",17.7111,17.8452,17.6751,17.8452,42500.0],["2007-10-26",17.9663,18.0612,17.9205,18.058,14500.0],["2007-10-29",18.0481,18.1169,17.8845,17.8943,33600.0],["2007-10-30",17.8518,17.9991,17.8518,17.95,30200.0],["2007-10-31",17.95,17.9794,17.8191,17.9794,29700.0],["2007-11-01",17.8518,17.9336,17.5736,17.6456,32000.0],["2007-11-02",17.6914,17.9336,17.6456,17.7503,18100.0],["2007-11-05",17.554,17.6751,17.41,17.4689,26000.0],["2007-11-06",17.3642,17.4493,17.2726,17.4264,30000.0],["2007-11-07",17.3773,17.3904,17.0795,17.0958,34300.0],["2007-11-08",17.0369,17.2464,16.8046,16.9518,53200.0],["2007-11-09",16.8733,17.3413,16.8733,17.2758,30800.0],["2007-11-12",17.2758,17.698,17.2235,17.698,54200.0],["2007-11-13",17.8191,17.9991,17.7471,17.9991,43500.0],["2007-11-14",17.9991,17.9991,17.3936,17.4525,55900.0],["2007-11-15",17.3445,17.5114,17.1809,17.3118,34200.0],["2007-11-16",17.3805,17.5736,17.2431,17.5344,55000.0],["2007-11-19",17.4427,17.5376,17.086,17.1875,31400.0],["2007-11-20",17.1809,17.4002,16.9649,17.2627,32200.0],["2007-11-21",17.1351,17.3805,17.0926,17.3445,16700.0],["2007-11-23",17.3871,17.4754,17.3249,17.4296,8800.0],["2007-11-26",17.41,17.5573,17.3118,17.3609,18700.0],["2007-11-27",17.41,17.7503,17.3707,17.7176,52400.0],["2007-11-28",17.8583,18.0351,17.7896,17.9663,33300.0],["2007-11-29",17.8976,18.0056,17.6718,17.7307,29300.0],["2007-11-30",17.9467,17.9467,17.6587,17.7242,31600.0],["2007-12-03",17.698,17.7962,17.6391,17.6391,21600.0],["2007-12-04",17.5507,17.6718,17.4264,17.4296,34300.0],["2007-12-05",17.6031,17.6031,17.4329,17.5049,21900.0],["2007-12-06",17.4689,17.5736,17.4689,17.5736,22200.0],["2007-12-07",17.59,17.59,17.4918,17.5409,14900.0],["2007-12-10",17.5409,17.5802,17.4525,17.4853,14100.0],["2007-12-11",17.5245,17.5736,17.0304,17.05,30500.0],["2007-12-12",17.41,17.41,16.8897,17.0958,29200.0],["2007-12-13",16.9846,17.1482,16.8995,17.0893,30800.0],["2007-12-14",16.978,17.1318,16.9126,16.9126,24700.0],["2007-12-17",16.8635,17.0533,16.8635,16.9846,13900.0],["2007-12-18",17.1253,17.1253,16.9355,17.0467,19600.0],["2007-12-19",16.8962,17.0762,16.8962,16.9715,24900.0],["2007-12-20",16.9977,17.0631,16.8308,17.0631,20200.0],["2007-12-21",17.2726,17.3445,17.0173,17.3445,53300.0],["2007-12-24",17.3445,17.59,17.3445,17.5867,10600.0],["2007-12-26",17.5867,17.698,17.4885,17.6653,14000.0],["2007-12-27",17.6653,17.6849,17.4656,17.5311,15000.0],["2007-12-28",17.5474,17.5769,17.1973,17.2169,19300.0],["2007-12-31",17.2038,17.2955,17.1809,17.2333,22700.0],["2008-01-02",17.2725,17.3511,17.0893,17.1024,21100.0],["2008-01-03",17.1024,17.2071,16.6835,16.6835,38000.0],["2008-01-04",16.6868,16.7489,16.2417,16.2973,57100.0],["2008-01-07",16.0224,16.4184,16.0224,16.2482,22100.0],["2008-01-08",16.2417,16.4086,15.9832,16.0323,23700.0],["2008-01-09",15.9668,16.0224,15.6395,15.9472,28300.0],["2008-01-10",15.8883,16.0944,15.7443,16.0257,17800.0],["2008-01-11",15.9374,16.0846,15.8326,15.8326,24200.0],["2008-01-14",15.9308,15.9439,15.7901,15.8555,6800.0],["2008-01-15",15.7737,15.813,15.2141,15.2959,32600.0],["2008-01-16",15.2828,15.4497,15.2534,15.3745,30800.0],["2008-01-17",15.3057,15.5446,15.2534,15.4236,15600.0],["2008-01-18",15.3483,15.4857,15.2207,15.4007,27100.0],["2008-01-22",15.0538,16.1893,15.0538,16.0912,20500.0],["2008-01-23",15.9373,17.3118,15.8228,17.2431,55600.0],["2008-01-24",17.2627,17.4591,16.6639,16.6933,26300.0],["2008-01-25",16.8537,16.8995,16.1992,16.4348,19600.0],["2008-01-28",16.3693,17.0991,16.1795,17.0991,23300.0],["2008-01-29",17.1711,17.6162,17.0926,17.5605,23500.0],["2008-01-30",17.4689,17.7471,17.1351,17.2398,21100.0],["2008-01-31",17.0762,18.3427,17.0762,18.2118,28200.0],["2008-02-01",17.9369,18.539,17.9369,18.4638,41200.0],["2008-02-04",18.3754,18.7648,18.3198,18.4899,24700.0],["2008-02-05",18.359,18.7354,17.4264,17.5344,22200.0],["2008-02-06",17.7242,18.2576,17.4591,17.5736,25200.0],["2008-02-07",17.5605,18.7714,17.4034,18.719,24400.0],["2008-02-08",18.2805,19.115,18.2805,18.7387,25700.0],["2008-02-11",18.6863,19.4128,18.6765,19.0823,26800.0],["2008-02-12",19.1412,19.3866,18.9154,19.1281,19400.0],["2008-02-13",19.259,19.4946,19.2197,19.3572,25400.0],["2008-02-14",19.3408,19.3735,18.3361,18.5488,21400.0],["2008-02-15",18.4343,18.6994,18.0122,18.6045,33400.0],["2008-02-19",18.7354,18.7976,17.7405,18.0678,37100.0],["2008-02-20",17.9663,18.5063,17.77,18.503,13400.0],["2008-02-21",18.5325,18.6994,17.3936,17.6816,32800.0],["2008-02-22",17.7634,18.0612,17.5834,17.9663,16600.0],["2008-02-25",18.0089,18.2543,17.8812,18.0547,32500.0],["2008-02-26",17.95,18.2216,17.8747,17.9336,25800.0],["2008-02-27",17.8878,18.0907,17.8452,18.0351,15700.0],["2008-02-28",17.9336,18.0743,17.5278,17.5998,22100.0],["2008-02-29",17.4918,17.4918,16.9551,17.1482,49200.0],["2008-03-03",17.8616,18.0711,17.59,18.0089,46000.0],["2008-03-04",17.8551,18.2118,17.7013,17.9892,34600.0],["2008-03-05",17.9892,18.0154,17.6718,17.9205,23100.0],["2008-03-06",18.4066,18.4066,17.5338,17.6154,65300.0],["2008-03-07",17.5586,17.8141,17.2961,17.7112,28100.0],["2008-03-10",17.6402,17.6615,17.0939,17.2216,27700.0],["2008-03-11",17.6012,17.6544,17.2216,17.5622,26700.0],["2008-03-12",17.5161,17.7289,17.2606,17.3848,22000.0],["2008-03-13",17.2145,17.8567,16.7462,17.8283,29400.0],["2008-03-14",17.9099,17.9099,17.2571,17.6331,14300.0],["2008-03-17",17.4912,17.9702,17.4912,17.8708,12100.0],["2008-03-18",18.1653,18.8004,18.0802,18.6975,24600.0],["2008-03-19",18.5875,19.2794,18.5875,18.8181,28100.0],["2008-03-20",19.07,19.0736,18.6301,18.7791,88100.0],["2008-03-24",18.8926,18.9601,18.5414,18.694,43400.0],["2008-03-25",18.6585,18.9281,18.4137,18.7436,27400.0],["2008-03-26",18.6904,18.8785,18.4917,18.8785,24200.0],["2008-03-27",18.9565,19.1552,18.5201,18.6266,16600.0],["2008-03-28",18.6159,18.7578,18.254,18.2789,26400.0],["2008-03-31",18.3782,18.6017,18.3321,18.5911,46700.0],["2008-04-01",18.6656,18.7082,18.4101,18.5698,31800.0],["2008-04-02",18.5272,18.7082,18.5272,18.662,20000.0],["2008-04-03",18.4953,18.7614,18.4492,18.4846,26200.0],["2008-04-04",18.4101,18.6549,18.2647,18.4385,15500.0],["2008-04-07",18.5308,18.5556,18.293,18.3427,46800.0],["2008-04-08",18.2789,18.3995,18.0128,18.3995,27000.0],["2008-04-09",18.4598,18.4598,17.9063,17.9347,24800.0],["2008-04-10",17.9666,18.1724,17.7005,18.1724,26100.0],["2008-04-11",18.0057,18.0057,17.2429,17.2571,17600.0],["2008-04-14",17.3919,17.7857,17.3848,17.7857,33100.0],["2008-04-15",17.8318,18.3392,17.8318,18.0376,33300.0],["2008-04-16",18.2185,18.5379,18.2185,18.4988,27900.0],["2008-04-17",18.4775,18.5201,18.2434,18.3143,16000.0],["2008-04-18",18.4882,18.6266,18.3285,18.5201,41400.0],["2008-04-21",18.4456,18.5733,18.3463,18.3853,31500.0],["2008-04-22",18.3392,18.4137,17.8815,18.1973,25600.0],["2008-04-23",18.2363,18.4421,17.995,18.3321,21000.0],["2008-04-24",18.3143,18.584,18.2398,18.5698,51100.0],["2008-04-25",18.6443,18.6443,18.403,18.4704,41000.0],["2008-04-28",18.6975,18.6975,18.4492,18.6266,71900.0],["2008-04-29",18.6266,18.9459,18.4492,18.5875,62700.0],["2008-04-30",18.662,19.2439,18.4492,19.2261,80000.0],["2008-05-01",19.1942,19.7548,19.1942,19.7477,27800.0],["2008-05-02",19.8364,20.0493,19.5561,19.8435,33700.0],["2008-05-05",20.1451,20.3118,19.8506,20.3118,90200.0],["2008-05-06",20.3118,20.3792,19.7264,20.2586,60000.0],["2008-05-07",20.2586,20.8475,19.808,19.8861,78500.0],["2008-05-08",20.0422,20.4431,19.8506,20.4431,67200.0],["2008-05-09",20.3118,20.5956,20.0989,20.5495,47900.0],["2008-05-12",20.6205,20.9717,20.3402,20.9717,55400.0],["2008-05-13",21.1278,21.2733,20.8582,21.2449,49700.0],["2008-05-14",21.181,21.4507,20.9895,21.064,60600.0],["2008-05-15",20.8972,21.4649,20.6843,21.3904,57000.0],["2008-05-16",21.5181,21.7877,20.9362,21.401,87100.0],["2008-05-19",21.3372,21.7061,21.2343,21.4294,73400.0],["2008-05-20",21.4684,21.8374,21.3904,21.6281,41500.0],["2008-05-21",21.8019,22.1035,21.5749,21.9687,35800.0],["2008-05-22",21.9616,22.2454,21.8268,22.2454,47500.0],["2008-05-23",22.2454,22.3803,21.6458,22.3093,42600.0],["2008-05-27",22.3164,22.6463,22.0858,22.6357,36600.0],["2008-05-28",22.6534,22.7954,22.4193,22.7279,52900.0],["2008-05-29",22.7031,23.3098,22.6783,23.2708,83800.0],["2008-05-30",23.363,23.6646,22.9976,23.661,85000.0],["2008-06-02",23.6894,23.6894,22.6818,23.1147,47600.0],["2008-06-03",23.1147,23.3488,22.8237,23.0366,26500.0],["2008-06-04",23.0969,23.3169,22.8273,23.3098,52800.0],["2008-06-05",23.2814,23.8172,23.2814,23.7959,24300.0],["2008-06-06",23.732,23.732,23.395,23.4978,23500.0],["2008-06-09",23.5936,23.7214,23.2176,23.5085,27800.0],["2008-06-10",23.3453,23.7533,23.2246,23.5227,38500.0],["2008-06-11",23.4091,23.6362,23.104,23.104,57300.0],["2008-06-12",23.2672,23.6362,23.1785,23.4517,24900.0],["2008-06-13",23.6291,23.6788,23.4446,23.661,30100.0],["2008-06-16",23.661,23.7426,23.3914,23.7072,30900.0],["2008-06-17",23.771,23.9449,23.6043,23.6859,47700.0],["2008-06-18",23.5262,23.7994,23.4517,23.7994,22100.0],["2008-06-19",23.7355,24.0868,23.6149,24.0868,38700.0],["2008-06-20",23.8917,24.1719,23.8917,24.0797,49600.0],["2008-06-23",24.1258,24.2358,23.8917,24.2287,25300.0],["2008-06-24",24.179,24.3174,23.9165,23.9165,28600.0],["2008-06-25",23.9307,24.1081,23.7781,24.0265,37600.0],["2008-06-26",23.9874,24.062,23.7959,23.8491,43700.0],["2008-06-27",23.8562,23.9484,22.9195,23.0969,72100.0],["2008-06-30",23.0153,23.0153,22.7067,22.7705,55200.0],["2008-07-01",22.7776,22.8486,22.5293,22.6392,40900.0],["2008-07-02",22.696,22.7031,22.0042,22.0219,42900.0],["2008-07-03",21.8977,21.9084,21.2768,21.7452,32400.0],["2008-07-07",21.8729,21.9829,21.3549,21.699,71400.0],["2008-07-08",21.6919,22.4299,21.5429,22.4086,59600.0],["2008-07-09",22.5151,22.5293,21.8658,21.8658,60200.0],["2008-07-10",21.88,22.3732,21.8623,22.1142,35200.0],["2008-07-11",22.029,22.1887,21.7239,22.0964,44700.0],["2008-07-14",22.178,22.735,21.9048,21.9048,39200.0],["2008-07-15",21.7345,22.5222,21.4117,22.1496,50900.0],["2008-07-16",22.1496,22.3944,21.9616,22.3944,37300.0],["2008-07-17",22.3164,23.026,22.3164,23.026,27100.0],["2008-07-18",23.0153,23.2034,22.955,23.1714,19100.0],["2008-07-21",23.1182,23.5014,23.1182,23.3843,29700.0],["2008-07-22",23.3808,24.4026,23.3701,24.3813,36700.0],["2008-07-23",24.3564,24.697,24.3564,24.6332,23500.0],["2008-07-24",24.6935,24.8354,24.14,24.6225,25000.0],["2008-07-25",24.6758,24.9667,24.6332,24.8957,28400.0],["2008-07-28",24.5906,25.0092,24.5516,24.7396,20700.0],["2008-07-29",24.9099,25.4989,24.8744,25.3499,43500.0],["2008-07-30",25.5521,25.8466,25.0412,25.765,43900.0],["2008-07-31",25.7543,25.7543,25.1157,25.3605,37000.0],["2008-08-01",25.5024,25.9885,25.3605,25.953,24600.0],["2008-08-04",26.0559,26.6058,25.8004,26.3078,49600.0],["2008-08-05",26.3823,27.3012,26.3823,27.3012,51400.0],["2008-08-06",27.3189,27.4218,26.6306,27.2373,26400.0],["2008-08-07",27.2125,27.2125,26.5348,26.7903,36200.0],["2008-08-08",26.6839,27.4609,25.8288,27.4502,31700.0],["2008-08-11",27.6099,27.7447,27.4147,27.7447,39800.0],["2008-08-12",27.6028,27.7979,27.287,27.5212,39100.0],["2008-08-13",27.5815,27.6737,27.0848,27.2373,46900.0],["2008-08-14",26.9748,27.4431,26.8967,27.2019,31400.0],["2008-08-15",27.4076,27.5992,26.7797,27.0528,28500.0],["2008-08-18",27.2338,27.8476,27.1948,27.4963,38700.0],["2008-08-19",27.3899,27.546,26.9819,27.0351,20500.0],["2008-08-20",27.0351,27.2551,26.73,26.9677,30600.0],["2008-08-21",26.7832,26.9464,26.5455,26.7371,11800.0],["2008-08-22",26.7122,27.4751,26.6094,27.4751,18700.0],["2008-08-25",27.5354,27.5354,26.8684,27.0883,36400.0],["2008-08-26",27.1309,27.1309,26.8364,26.9322,14300.0],["2008-08-27",26.8825,27.2302,26.8825,27.1699,37300.0],["2008-08-28",27.0599,27.7518,27.0599,27.734,45500.0],["2008-08-29",27.7624,27.7624,27.4076,27.4325,20800.0],["2008-09-02",28.0569,28.0569,27.6383,27.9576,40400.0],["2008-09-03",28.0214,28.025,27.6737,27.9824,29400.0],["2008-09-04",27.8405,27.9789,26.7797,26.9606,34800.0],["2008-09-05",26.8719,26.9641,26.2404,26.9641,23300.0],["2008-09-08",27.2125,28.0463,27.2125,28.0463,27600.0],["2008-09-09",28.0072,28.4011,27.3615,27.3615,43000.0],["2008-09-10",27.6737,28.1314,27.4006,27.7163,29000.0],["2008-09-11",27.4076,28.3691,27.3722,28.0888,17100.0],["2008-09-12",27.8547,28.1208,26.8577,27.7766,11600.0],["2008-09-15",27.7057,27.9753,27.436,27.436,14400.0],["2008-09-16",27.1061,27.8156,26.8577,27.6631,28900.0],["2008-09-17",27.3225,27.5354,25.9211,26.3965,48200.0],["2008-09-18",26.7868,27.1593,25.6727,26.4674,51300.0],["2008-09-19",27.3189,27.6737,27.0493,27.6383,94400.0],["2008-09-22",27.6205,28.3833,27.5815,27.9789,30500.0],["2008-09-23",28.0285,28.5962,27.4963,27.4963,75300.0],["2008-09-24",27.8511,27.8511,27.0812,27.2161,19800.0],["2008-09-25",27.2125,27.7518,26.8471,27.0812,48800.0],["2008-09-26",26.989,27.1841,26.4426,26.6519,26900.0],["2008-09-29",26.432,26.432,24.956,24.956,16500.0],["2008-09-30",25.1902,26.5703,25.0483,26.432,39100.0],["2008-10-01",26.3255,27.0529,26.0523,27.0209,34600.0],["2008-10-02",27.397,28.0072,26.8577,26.9854,30900.0],["2008-10-03",27.2302,27.4041,25.5166,25.5166,20400.0],["2008-10-06",25.0483,25.0483,21.7274,22.618,73900.0],["2008-10-07",22.7067,22.7067,20.0386,20.0386,61100.0],["2008-10-08",19.4426,20.7659,19.0275,19.8967,52200.0],["2008-10-09",19.8932,20.2231,17.3848,17.3848,68500.0],["2008-10-10",14.6884,17.9773,14.6884,17.6509,62000.0],["2008-10-13",18.1653,20.106,18.1653,20.0812,25700.0],["2008-10-14",20.844,20.844,19.0488,19.9641,25900.0],["2008-10-15",18.9849,19.6377,18.034,18.034,32100.0],["2008-10-16",18.0944,19.7832,17.3138,19.6909,40100.0],["2008-10-17",19.0878,20.7588,19.0452,19.2829,29400.0],["2008-10-20",19.6909,19.7583,19.1587,19.6129,17900.0],["2008-10-21",19.5135,20.7872,19.5135,20.2125,37100.0],["2008-10-22",19.8045,20.1699,19.5135,19.7867,16600.0],["2008-10-23",19.9038,20.546,18.8039,20.0244,24500.0],["2008-10-24",19.2794,19.7441,18.8146,19.1233,39200.0],["2008-10-27",19.141,19.4497,17.9524,17.9524,19100.0],["2008-10-28",17.9524,19.8257,17.8176,19.6803,41300.0],["2008-10-29",19.7158,20.9256,19.3539,20.3331,24100.0],["2008-10-30",20.5779,21.4613,19.4674,21.1811,38500.0],["2008-10-31",21.0995,23.5049,20.7589,23.5049,56100.0],["2008-11-03",23.3133,24.5587,23.2353,23.952,35200.0],["2008-11-04",24.1258,24.4132,23.1821,23.4056,28600.0],["2008-11-05",23.2247,23.2247,22.0006,22.0184,25200.0],["2008-11-06",21.9084,22.6073,21.5536,22.1035,14500.0],["2008-11-07",22.2809,23.6362,22.2809,23.2034,24000.0],["2008-11-10",23.4872,23.5262,21.7523,21.9084,17400.0],["2008-11-11",21.7132,22.6534,21.4649,22.029,25300.0],["2008-11-12",21.7842,21.9261,20.4928,20.4999,16400.0],["2008-11-13",20.585,23.0614,19.8683,23.0614,33300.0],["2008-11-14",22.7067,23.3914,21.1917,21.3939,22700.0],["2008-11-17",20.8759,21.2768,18.5095,20.3899,42800.0],["2008-11-18",20.5389,22.0787,20.0244,21.2023,66300.0],["2008-11-19",21.2378,21.5713,20.0599,20.4892,40600.0],["2008-11-20",20.4892,22.1496,19.769,19.9996,45100.0],["2008-11-21",19.7335,21.5962,19.6235,21.5891,63400.0],["2008-11-24",21.6671,22.7067,21.2236,22.3306,39400.0],["2008-11-25",22.4725,22.7067,21.5855,22.7067,25000.0],["2008-11-26",22.3696,22.7954,21.8906,22.6854,63100.0],["2008-11-28",22.6854,23.3666,22.4796,23.2779,22400.0],["2008-12-01",22.8841,22.9798,20.6382,20.7198,54000.0],["2008-12-02",20.3083,22.4015,20.3083,22.3519,73700.0],["2008-12-03",22.3306,24.6119,22.2419,24.3742,72500.0],["2008-12-04",24.0371,25.4173,22.657,23.0118,66100.0],["2008-12-05",23.0118,23.7639,21.7345,23.1963,81300.0],["2008-12-08",23.1714,24.5764,22.6428,24.0229,59800.0],["2008-12-09",23.9662,24.7183,22.7067,23.4517,72800.0],["2008-12-10",23.6362,24.8319,23.0863,24.4984,33100.0],["2008-12-11",24.2677,24.7077,22.508,23.0331,57500.0],["2008-12-12",22.7067,24.2961,22.5399,24.1436,24500.0],["2008-12-15",23.9839,24.2535,22.5754,22.6392,34700.0],["2008-12-16",22.3732,25.5095,22.3732,24.9347,57900.0],["2008-12-17",24.658,25.2789,24.3032,24.807,26000.0],["2008-12-18",24.8354,26.1127,24.3955,25.0802,30100.0],["2008-12-19",25.8111,26.3504,25.1512,25.3321,84400.0],["2008-12-22",25.4386,25.9778,24.0513,25.3499,41800.0],["2008-12-23",25.1441,25.7898,23.8101,24.4487,21300.0],["2008-12-24",24.4487,24.8957,23.8278,24.5551,11100.0],["2008-12-26",24.6048,24.917,24.1471,24.7467,55600.0],["2008-12-29",24.9064,25.8075,24.3281,25.545,76200.0],["2008-12-30",25.5272,26.4674,25.1937,26.432,53400.0],["2008-12-31",26.4213,28.0285,26.4213,27.3189,51100.0],["2009-01-02",27.358,28.2414,27.2835,27.7553,56700.0],["2009-01-05",27.7553,28.5607,27.3367,27.6312,56500.0],["2009-01-06",27.7731,28.7346,27.5318,28.4862,53400.0],["2009-01-07",28.3195,28.6139,27.5886,28.2485,38000.0],["2009-01-08",28.0285,28.6565,27.7979,28.4188,59700.0],["2009-01-09",28.5678,28.6601,26.7868,26.9109,29900.0],["2009-01-12",26.9464,26.9464,26.0133,26.8506,19300.0],["2009-01-13",26.6094,27.3296,26.3326,26.7974,21300.0],["2009-01-14",26.4426,26.4426,24.9667,25.2576,23200.0],["2009-01-15",25.2399,25.3605,24.6793,25.3605,54800.0],["2009-01-16",25.474,26.0062,25.2008,26.0062,30800.0],["2009-01-20",25.8643,25.8643,24.9312,24.9738,26500.0],["2009-01-21",25.1192,26.2475,23.991,26.102,42700.0],["2009-01-22",25.8182,26.2617,25.2079,25.6159,19300.0],["2009-01-23",25.2789,25.5414,24.8425,25.0696,20600.0],["2009-01-26",25.1866,25.8075,25.105,25.506,23800.0],["2009-01-27",25.4882,25.8111,25.4669,25.5982,13400.0],["2009-01-28",25.8217,26.5384,25.6159,26.0062,41900.0],["2009-01-29",25.8998,25.9033,24.9277,25.098,50300.0],["2009-01-30",25.2434,25.2434,23.7426,23.8207,46100.0],["2009-02-02",23.7249,25.1121,23.7214,24.7609,39900.0],["2009-02-03",24.9241,25.2292,24.1968,24.6935,44500.0],["2009-02-04",24.6935,24.697,23.3169,23.4482,26600.0],["2009-02-05",23.3063,24.2429,22.4583,23.7959,62900.0],["2009-02-06",23.7462,24.5445,23.7462,24.0691,26900.0],["2009-02-09",23.8917,24.3068,23.6894,24.1294,14200.0],["2009-02-10",23.9662,24.2358,22.1035,22.178,27800.0],["2009-02-11",22.5293,22.8805,21.919,22.3483,29200.0],["2009-02-12",22.068,22.3803,21.4897,22.2561,33700.0],["2009-02-13",22.1638,22.6251,21.7345,21.8587,12800.0],["2009-02-17",21.5039,21.5039,20.0989,20.5566,28700.0],["2009-02-18",20.7198,21.1598,19.6661,20.4928,15500.0],["2009-02-19",20.6701,20.9398,20.1131,20.7766,17700.0],["2009-02-20",20.3189,21.1775,20.0847,20.7269,37400.0],["2009-02-23",20.475,21.731,20.475,21.2556,58200.0],["2009-02-24",21.0711,23.395,21.0711,23.324,61100.0],["2009-02-25",23.0685,23.4162,22.9053,23.2992,83700.0],["2009-02-26",23.4056,23.732,23.1537,23.5475,31300.0],["2009-02-27",23.4585,24.0082,23.1565,23.4275,35500.0],["2009-03-02",22.9126,23.6366,22.1111,23.261,60800.0],["2009-03-03",23.2533,23.3346,21.9601,22.146,24200.0],["2009-03-04",22.4557,22.99,21.8904,22.5602,30900.0],["2009-03-05",22.3008,22.3008,20.0785,20.3379,32000.0],["2009-03-06",20.5199,20.7638,19.5442,19.7842,18600.0],["2009-03-09",19.6565,19.6565,18.4292,18.5492,26300.0],["2009-03-10",19.068,19.6487,18.7195,18.9131,48200.0],["2009-03-11",18.7931,18.9596,18.3788,18.3827,29400.0],["2009-03-12",18.3401,19.5016,18.0149,19.4009,43300.0],["2009-03-13",19.6991,20.6515,19.401,20.4502,33000.0],["2009-03-16",20.8799,20.8799,19.4087,19.5713,37500.0],["2009-03-17",19.6178,21.2129,19.3893,21.2129,33100.0],["2009-03-18",21.1897,21.6349,20.6089,21.5846,30100.0],["2009-03-19",21.6736,22.0182,21.5071,21.8014,19300.0],["2009-03-20",21.995,22.2273,20.9457,21.1393,23800.0],["2009-03-23",21.2942,22.7267,20.9961,22.4557,36400.0],["2009-03-24",22.1692,22.4983,21.1742,21.178,24200.0],["2009-03-25",21.36,22.6415,21.3213,22.6377,37800.0],["2009-03-26",22.8313,25.8318,22.8158,25.6924,69400.0],["2009-03-27",25.5337,25.8628,23.5901,23.6559,48900.0],["2009-03-30",23.4662,23.6172,22.3744,23.3849,43500.0],["2009-03-31",23.3772,24.9258,23.3772,23.6211,43500.0],["2009-04-01",23.3462,25.0187,23.2959,24.8523,35600.0],["2009-04-02",25.3943,26.9275,25.3595,26.0176,52600.0],["2009-04-03",26.1919,26.8539,25.8395,26.5945,32600.0],["2009-04-06",26.5364,26.5752,24.9762,25.3943,39900.0],["2009-04-07",25.2085,26.3816,25.0265,25.2317,43300.0],["2009-04-08",25.5182,26.7881,25.2781,26.7881,40200.0],["2009-04-09",27.2953,28.7394,26.9584,27.5663,49500.0],["2009-04-13",27.0281,27.2566,26.308,26.5326,30700.0],["2009-04-14",25.9828,25.9828,24.7593,24.8213,31300.0],["2009-04-15",24.9723,26.0254,24.8871,25.4098,44800.0],["2009-04-16",25.5879,26.7223,24.9916,26.5713,36500.0],["2009-04-17",26.4009,27.5082,26.1377,26.9197,40200.0],["2009-04-20",26.6332,26.8346,25.1736,25.4408,42600.0],["2009-04-21",25.5492,27.4037,25.3672,26.8307,30500.0],["2009-04-22",26.7184,28.0038,26.5674,27.3456,40900.0],["2009-04-23",27.303,27.5973,25.7466,26.4822,21800.0],["2009-04-24",26.6332,27.8722,26.5906,27.4037,25300.0],["2009-04-27",26.8926,27.876,26.7533,27.4773,19400.0],["2009-04-28",27.2914,27.8722,27.1985,27.4773,20900.0],["2009-04-29",27.5973,28.3329,27.3921,27.9844,27500.0],["2009-04-30",28.1664,28.7433,27.5895,27.5895,29600.0],["2009-05-01",27.6515,28.8323,27.4927,28.6426,31900.0],["2009-05-04",28.3677,29.7267,28.3677,29.6183,22600.0],["2009-05-05",29.3357,29.7732,28.4142,28.9988,39800.0],["2009-05-06",29.2776,29.4131,27.7754,28.4336,30100.0],["2009-05-07",28.7085,28.8982,26.7804,28.089,39200.0],["2009-05-08",28.4761,29.4634,27.7599,29.4634,19300.0],["2009-05-11",29.0414,29.2466,27.667,27.6979,33500.0],["2009-05-12",27.2604,27.9109,26.7184,26.9004,46700.0],["2009-05-13",26.8036,27.2953,25.8589,25.9867,47600.0],["2009-05-14",26.2422,28.1006,25.2433,27.3379,56700.0],["2009-05-15",27.334,28.751,27.1714,28.3832,44600.0],["2009-05-18",29.0143,31.3605,28.8594,31.3528,67200.0],["2009-05-19",31.074,31.3489,30.2881,30.4701,38900.0],["2009-05-20",30.5746,30.9424,29.6802,29.8893,33600.0],["2009-05-21",29.3434,30.1448,29.1498,29.8622,35900.0],["2009-05-22",29.9706,30.2803,29.4479,29.657,34300.0],["2009-05-26",29.6996,31.8058,29.6996,31.7477,61000.0],["2009-05-27",31.6161,31.891,30.0055,30.079,65900.0],["2009-05-28",30.412,30.4507,29.5409,30.2145,50300.0],["2009-05-29",30.2145,31.6548,30.2145,31.5464,64400.0],["2009-06-01",31.8987,32.4872,31.7477,32.4253,51800.0],["2009-06-02",32.4214,32.6576,31.6703,32.2975,50500.0],["2009-06-03",32.2046,32.6769,31.8135,32.6188,30800.0],["2009-06-04",32.7543,32.8008,31.9955,32.8008,31000.0],["2009-06-05",32.7234,33.0254,32.3285,32.8976,44500.0],["2009-06-08",32.6111,33.1493,31.9413,32.9053,36400.0],["2009-06-09",32.8318,32.9015,32.193,32.464,28100.0],["2009-06-10",32.4756,32.4988,30.9734,32.3014,41900.0],["2009-06-11",32.1736,32.7582,32.1194,32.1426,41600.0],["2009-06-12",31.9607,32.5492,31.5386,32.522,29000.0],["2009-06-15",31.7516,31.8174,30.8417,31.7361,30900.0],["2009-06-16",31.7012,32.0497,30.0093,30.4584,46700.0],["2009-06-17",30.5397,31.7013,30.2532,30.563,39600.0],["2009-06-18",30.7488,31.1244,30.532,30.7178,27700.0],["2009-06-19",31.2289,31.6354,30.141,30.5707,46500.0],["2009-06-22",30.3384,30.5397,29.8583,29.9164,22800.0],["2009-06-23",30.1565,30.381,29.7693,29.7693,21100.0],["2009-06-24",29.8428,30.5397,29.4673,29.9667,19400.0],["2009-06-25",29.8816,30.199,29.3202,30.199,30100.0],["2009-06-26",30.1023,30.1023,29.2118,29.386,163300.0],["2009-06-29",29.386,29.7693,28.8672,29.4828,38500.0],["2009-06-30",29.6183,29.7693,29.2195,29.4634,17700.0],["2009-07-01",29.8119,30.0674,29.2544,29.5989,35100.0],["2009-07-02",29.3899,29.417,28.6659,29.1343,24500.0],["2009-07-06",29.0337,29.9513,28.8246,29.5602,33000.0],["2009-07-07",29.6648,29.6764,29.1266,29.2195,25000.0],["2009-07-08",29.266,29.5409,28.902,29.3782,16600.0],["2009-07-09",29.5718,29.5718,29.0414,29.0763,19300.0],["2009-07-10",29.0375,29.3318,28.9407,29.235,10300.0],["2009-07-13",29.3434,30.4701,28.7472,30.4701,42800.0],["2009-07-14",30.3036,30.3036,29.6183,30.2649,27100.0],["2009-07-15",30.3965,30.9424,30.0287,30.9347,35800.0],["2009-07-16",30.9347,31.3605,30.7024,31.2018,28400.0],["2009-07-17",31.2831,31.2831,30.3384,30.4817,34800.0],["2009-07-20",30.4894,30.7411,29.8235,30.4933,19100.0],["2009-07-21",30.7604,30.7604,29.8738,30.4817,22900.0],["2009-07-22",30.3694,30.6636,29.4324,29.7886,35700.0],["2009-07-23",29.6686,30.4468,29.4518,29.7848,57600.0],["2009-07-24",29.6919,29.8003,27.876,28.902,67700.0],["2009-07-27",29.4208,29.87,28.7743,29.87,49700.0],["2009-07-28",29.7422,30.2184,29.1266,30.2145,119500.0],["2009-07-29",30.2958,30.8882,29.6996,30.5862,24700.0],["2009-07-30",30.7721,31.8329,30.2029,31.1128,21500.0],["2009-07-31",31.2792,32.0807,31.1128,31.1128,17100.0],["2009-08-03",31.5348,31.6664,30.3655,31.4535,30700.0],["2009-08-04",31.4147,31.8213,30.8998,31.3605,55200.0],["2009-08-05",31.4225,31.4225,30.1565,30.2532,21600.0],["2009-08-06",30.2571,30.6404,29.506,30.0713,22600.0],["2009-08-07",30.4546,31.2444,30.2145,30.8959,41400.0],["2009-08-10",30.8108,32.2317,30.7798,32.1271,33500.0],["2009-08-11",32.1117,32.3362,31.558,32.0303,31400.0],["2009-08-12",32.1,33.1183,31.9645,32.6963,23500.0],["2009-08-13",32.7389,32.9015,32.4795,32.8202,20600.0],["2009-08-14",32.6576,32.8511,32.2162,32.8511,34100.0],["2009-08-17",32.4253,32.4253,31.5115,31.9761,40800.0],["2009-08-18",32.0613,32.3168,31.7012,32.1271,35600.0],["2009-08-19",31.6238,32.6111,31.5348,32.5995,27600.0],["2009-08-20",32.4485,33.3351,32.2433,33.0254,35600.0],["2009-08-21",33.2267,33.8771,33.2267,33.7765,35600.0],["2009-08-24",33.8694,33.9817,33.4745,33.7997,26600.0],["2009-08-25",33.8733,34.0436,33.5751,33.6835,27300.0],["2009-08-26",33.5403,33.9623,33.4087,33.6835,26000.0],["2009-08-27",33.7958,34.0707,33.1105,33.7765,21500.0],["2009-08-28",33.9197,33.9197,32.6188,32.8899,34700.0],["2009-08-31",32.6266,32.7156,31.8793,32.433,39400.0],["2009-09-01",32.1349,32.7117,30.3655,31.0508,55800.0],["2009-09-02",30.896,31.74,30.6327,31.2134,28900.0],["2009-09-03",31.256,31.5232,30.6365,31.5154,14100.0],["2009-09-04",31.6006,31.7477,30.8069,31.3334,39200.0],["2009-09-08",31.5812,31.8368,30.7991,31.1824,33700.0],["2009-09-09",31.1786,31.7632,30.7914,31.5038,26000.0],["2009-09-10",31.6316,31.6316,30.8263,31.4535,29600.0],["2009-09-11",31.4031,31.6432,30.8224,30.8882,18600.0],["2009-09-14",30.5707,30.7604,30.2029,30.4778,28500.0],["2009-09-15",30.4894,30.4894,29.6222,30.4081,39400.0],["2009-09-16",30.4081,30.9385,30.2532,30.8843,38200.0],["2009-09-17",30.7333,31.3838,30.6636,31.2909,20700.0],["2009-09-18",31.5812,32.4949,31.5774,32.131,52100.0],["2009-09-21",32.0226,32.8628,31.98,32.7582,26600.0],["2009-09-22",32.8976,33.095,32.5259,32.5724,16900.0],["2009-09-23",32.6459,32.9247,32.1891,32.2239,38600.0],["2009-09-24",32.2626,32.8356,31.9684,32.4253,16500.0],["2009-09-25",32.2781,32.8163,31.9839,32.4098,8800.0],["2009-09-28",32.5375,33.4009,32.433,32.9092,13000.0],["2009-09-29",33.0563,33.3932,32.9363,33.2577,16200.0],["2009-09-30",33.1957,33.5906,32.9092,33.4938,35900.0],["2009-10-01",33.3932,33.6642,32.9557,32.9557,22100.0],["2009-10-02",32.7776,33.7068,32.7466,33.5597,34900.0],["2009-10-05",33.8152,33.9004,33.49,33.7378,20800.0],["2009-10-06",33.8462,34.3805,33.7571,34.3805,33600.0],["2009-10-07",34.3805,34.7909,34.2566,34.4966,23200.0],["2009-10-08",34.6515,34.9147,34.574,34.8567,32000.0],["2009-10-09",34.8683,35.0541,34.7057,35.0309,27400.0],["2009-10-12",34.996,35.7743,34.8451,35.2787,31200.0],["2009-10-13",35.329,35.3677,34.5585,35.1548,29700.0],["2009-10-14",35.1587,35.4258,34.876,35.3793,24900.0],["2009-10-15",35.2516,35.4258,35.0812,35.4258,23300.0],["2009-10-16",35.0503,35.4606,35.0503,35.3058,16300.0],["2009-10-19",35.0348,35.6504,35.0348,35.5962,29600.0],["2009-10-20",35.4064,35.6891,35.1393,35.6891,25600.0],["2009-10-21",35.6775,35.7549,34.7057,34.9302,33700.0],["2009-10-22",34.9651,35.9059,34.9651,35.5613,31200.0],["2009-10-23",35.6194,35.751,34.6205,35.4529,30800.0],["2009-10-26",35.5652,36.0917,35.1974,35.2903,30100.0],["2009-10-27",35.4529,35.6929,35.0193,35.0193,21900.0],["2009-10-28",35.0696,35.3251,34.5663,34.6011,30300.0],["2009-10-29",34.7057,35.0309,34.3262,34.7134,25300.0],["2009-10-30",34.5857,34.6437,32.9866,33.6564,49600.0],["2009-11-02",33.7687,34.2875,32.7931,33.1841,63200.0],["2009-11-03",33.1028,33.5171,32.8705,33.0641,45500.0],["2009-11-04",33.1028,33.5209,32.5375,32.7311,63600.0],["2009-11-05",32.9983,35.4297,32.9983,35.2245,45000.0],["2009-11-06",35.0309,35.5536,34.4385,34.9689,54000.0],["2009-11-09",34.6941,35.7239,34.6941,35.0464,55600.0],["2009-11-10",34.8838,35.1703,34.2798,34.7289,25900.0],["2009-11-11",34.9031,35.2477,34.7173,34.7754,19900.0],["2009-11-12",34.7212,34.9302,34.0785,34.1946,34400.0],["2009-11-13",34.5856,35.0115,34.1675,34.8838,22000.0],["2009-11-16",35.3367,36.0143,35.0425,36.0143,47100.0],["2009-11-17",36.0298,36.1072,35.7046,36.0917,21500.0],["2009-11-18",36.1111,36.2427,35.9562,36.2388,24900.0],["2009-11-19",36.053,36.4595,35.7239,36.4595,41000.0],["2009-11-20",36.1188,36.4711,35.8943,36.355,15900.0],["2009-11-23",36.3473,36.7654,36.2931,36.7035,24800.0],["2009-11-24",36.746,36.7964,36.1498,36.7925,37200.0],["2009-11-25",36.8545,37.0093,36.0104,36.5215,15800.0],["2009-11-27",35.7549,36.0104,35.2554,35.2593,14100.0],["2009-11-30",35.2322,36.3937,34.8992,36.0724,71800.0],["2009-12-01",36.2892,36.7964,35.7355,36.3318,88000.0],["2009-12-02",36.2505,37.0287,36.2505,37.0093,46500.0],["2009-12-03",37.0325,37.3074,36.4866,36.5563,51900.0],["2009-12-04",37.0132,37.412,36.6918,37.0984,42200.0],["2009-12-07",37.141,37.4391,36.6144,36.9087,42900.0],["2009-12-08",36.8428,37.0596,36.3937,36.4208,29500.0],["2009-12-09",37.0519,37.1603,36.5176,37.0867,38800.0],["2009-12-10",37.2648,37.5475,36.5408,36.9783,68700.0],["2009-12-11",37.11,38.0856,37.0132,38.0856,59500.0],["2009-12-14",38.2405,39.5298,37.7527,39.4407,41600.0],["2009-12-15",39.2975,39.371,38.7245,38.8755,36900.0],["2009-12-16",34.4192,39.491,34.4192,38.6548,38600.0],["2009-12-17",38.8058,39.4175,38.2444,39.3555,42400.0],["2009-12-18",39.433,40.0408,39.0419,39.9944,118400.0],["2009-12-21",40.0912,40.8926,40.0912,40.5287,37000.0],["2009-12-22",40.7223,40.9313,40.4512,40.7648,18000.0],["2009-12-23",40.7493,42.4839,40.7493,42.3677,46600.0],["2009-12-24",42.5226,43.1808,42.5226,43.022,14400.0],["2009-12-28",40.6719,43.3047,36.9745,42.7007,17000.0],["2009-12-29",41.9534,42.4335,41.7753,42.3522,32200.0],["2009-12-30",42.298,42.8942,41.9341,42.298,26800.0],["2009-12-31",42.4026,43.142,42.2709,42.2903,26300.0],["2010-01-04",42.8594,44.2532,42.8594,43.9628,56800.0],["2010-01-05",43.7693,44.0596,43.2272,43.3821,35000.0],["2010-01-06",43.2079,44.0248,43.1227,43.3821,28200.0],["2010-01-07",43.3821,43.5486,42.9291,43.0995,18200.0],["2010-01-08",43.0569,43.1498,42.8517,43.1149,18200.0],["2010-01-11",43.2117,43.2117,42.5226,42.9368,26400.0],["2010-01-12",42.7394,43.1691,42.5419,42.9639,14500.0],["2010-01-13",42.9291,44.0325,42.6929,43.866,28100.0],["2010-01-14",43.7499,44.2222,43.4556,44.2029,24200.0],["2010-01-15",44.261,44.5513,43.4247,43.9551,37700.0],["2010-01-19",44.2184,45.4263,44.1371,45.3644,30800.0],["2010-01-20",44.8727,45.4224,44.4429,45.1669,32500.0],["2010-01-21",45.0585,45.2211,44.3113,44.6133,28800.0],["2010-01-22",44.7101,45.1011,44.5707,45.0275,28500.0],["2010-01-25",45.949,45.949,44.2764,44.4507,40300.0],["2010-01-26",44.4352,44.7294,43.8389,43.8544,13500.0],["2010-01-27",43.7112,44.6714,43.2582,44.6675,20600.0],["2010-01-28",44.6675,45.3605,44.0519,44.079,29900.0],["2010-01-29",44.3384,45.2444,43.8854,44.3384,35000.0],["2010-02-01",44.5242,45.0276,44.1719,44.4739,39400.0],["2010-02-02",44.6365,46.0071,44.6365,45.2289,31100.0],["2010-02-03",45.2715,45.2715,44.1797,44.772,18900.0],["2010-02-04",44.7062,44.8069,42.9872,43.1962,26600.0],["2010-02-05",43.3898,43.3898,41.6785,42.569,40100.0],["2010-02-08",42.6658,43.3201,42.4529,42.5303,26700.0],["2010-02-09",43.2659,44.0209,42.9717,43.657,35200.0],["2010-02-10",43.657,43.8312,43.3627,43.7654,14300.0],["2010-02-11",43.7576,44.381,43.5099,44.3268,22200.0],["2010-02-12",43.8622,44.6985,43.5641,44.6985,13100.0],["2010-02-16",44.8804,45.4263,44.3268,44.7565,23200.0],["2010-02-17",44.8378,45.136,44.4236,44.892,31800.0],["2010-02-18",44.9888,45.5696,44.834,45.5657,24300.0],["2010-02-19",45.6702,47.5248,45.0276,47.2421,47000.0],["2010-02-22",47.5867,48.4075,47.5867,47.9816,52300.0],["2010-02-23",48.1094,49.9136,48.1094,49.5729,56400.0],["2010-02-24",49.8671,50.5563,49.0154,49.0347,70700.0],["2010-02-25",48.9689,49.2167,47.3157,48.9534,59700.0],["2010-02-26",49.1315,49.6774,48.5043,48.845,38000.0],["2010-03-01",49.2322,50.0143,49.1702,49.8439,75900.0],["2010-03-02",50.6664,51.5758,49.691,50.3068,87400.0],["2010-03-03",50.6954,50.9806,49.4843,49.9803,70700.0],["2010-03-04",50.4102,51.4146,49.815,51.2492,47100.0],["2010-03-05",51.6171,51.6171,50.902,51.5758,52900.0],["2010-03-08",51.6667,52.6132,51.6667,52.0883,43400.0],["2010-03-09",52.0883,52.9687,52.0883,52.4934,25700.0],["2010-03-10",52.729,52.8406,51.8155,52.8406,33500.0],["2010-03-11",52.6752,52.6752,51.489,52.667,31000.0],["2010-03-12",52.6918,52.6918,51.6667,52.0594,17000.0],["2010-03-15",52.4768,52.4768,51.0963,51.9271,27700.0],["2010-03-16",52.39,52.39,51.5138,52.0387,16100.0],["2010-03-17",51.9643,52.452,51.646,51.7039,27700.0],["2010-03-18",51.6667,52.7455,51.6667,52.5265,34100.0],["2010-03-19",52.2536,52.948,51.923,52.2536,54100.0],["2010-03-22",51.8444,51.8444,50.187,51.5055,53600.0],["2010-03-23",51.3774,51.8858,51.1087,51.6874,24400.0],["2010-03-24",51.6254,51.7576,50.8938,50.9599,29200.0],["2010-03-25",51.0839,51.2327,50.2448,50.3812,22100.0],["2010-03-26",50.4184,50.7119,49.5918,49.8067,22000.0],["2010-03-29",49.8067,50.902,49.1908,50.0175,18900.0],["2010-03-30",51.088,51.088,50.4267,50.5879,20400.0],["2010-03-31",50.5548,50.8648,49.1454,49.1495,49100.0],["2010-04-01",49.5794,49.5794,47.9467,48.1864,66600.0],["2010-04-05",48.2195,48.5006,47.678,48.1575,48900.0],["2010-04-06",48.2484,48.3063,46.9051,47.3846,54100.0],["2010-04-07",47.645,47.645,44.2474,45.5907,103800.0],["2010-04-08",44.0035,45.7684,42.3791,45.3799,80700.0],["2010-04-09",45.3882,46.376,44.7847,46.0867,41900.0],["2010-04-12",46.2768,46.4752,45.8718,46.2934,28100.0],["2010-04-13",46.0536,46.7067,46.0536,46.3306,17500.0],["2010-04-14",46.8142,47.2275,46.3388,46.9588,22100.0],["2010-04-15",46.6984,47.3267,46.6984,47.3184,34600.0],["2010-04-16",47.3639,47.43,46.3016,46.9382,43900.0],["2010-04-19",46.5662,47.2358,46.5042,47.2358,33600.0],["2010-04-20",47.3556,47.4962,47.058,47.1862,29700.0],["2010-04-21",47.2606,47.5292,47.0787,47.492,21300.0],["2010-04-22",47.3556,48.1327,47.2068,48.1327,15100.0],["2010-04-23",48.1782,48.4716,47.9178,48.2154,20500.0],["2010-04-26",48.1658,48.7734,47.9756,48.0583,39500.0],["2010-04-27",48.2154,48.608,46.777,47.1862,42600.0],["2010-04-28",47.802,47.802,46.9051,46.9671,25400.0],["2010-04-29",47.2399,47.831,46.8844,47.8268,22200.0],["2010-04-30",48.0004,48.0004,46.2768,46.281,37000.0],["2010-05-03",46.7852,47.2771,46.4339,47.2688,38400.0],["2010-05-04",46.7604,47.0828,46.0784,46.7398,35400.0],["2010-05-05",46.5579,46.7067,45.6734,45.7643,26800.0],["2010-05-06",45.7106,50.9144,43.7762,44.607,32800.0],["2010-05-07",43.2182,44.64,43.2182,43.4951,41700.0],["2010-05-10",45.0286,45.7974,44.2804,45.7974,55000.0],["2010-05-11",45.3014,45.8098,44.9666,45.2063,35100.0],["2010-05-12",45.3634,45.9007,45.26,45.5824,39200.0],["2010-05-13",46.4711,46.4711,44.7103,44.9666,42200.0],["2010-05-14",44.9418,45.2642,44.64,45.1815,11400.0],["2010-05-17",45.5535,45.5535,44.5698,45.0947,17700.0],["2010-05-18",45.4874,45.4915,44.3259,44.4127,19800.0],["2010-05-19",44.3714,44.6028,43.7266,44.3052,27200.0],["2010-05-20",43.5736,43.5736,40.4571,40.7299,51100.0],["2010-05-21",40.2628,41.8418,39.2667,41.7839,49200.0],["2010-05-24",41.54,41.5524,40.329,40.329,40300.0],["2010-05-25",39.3287,40.267,38.159,39.4403,84700.0],["2010-05-26",39.6842,40.0768,38.7004,39.2584,51100.0],["2010-05-27",40.1843,41.7508,39.6139,41.4739,60600.0],["2010-05-28",41.6599,41.6599,39.8454,40.1926,30100.0],["2010-06-01",40.0148,40.4695,38.8782,39.7544,58900.0],["2010-06-02",40.0851,40.763,39.4816,40.763,26400.0],["2010-06-03",40.3331,41.0647,40.1347,40.8456,24500.0],["2010-06-04",39.7958,40.6514,39.3411,39.4816,67800.0],["2010-06-07",39.5519,39.5974,37.9399,38.0102,34100.0],["2010-06-08",38.3243,38.3739,37.6836,38.1383,25300.0],["2010-06-09",38.4359,38.6508,37.663,37.8448,35600.0],["2010-06-10",38.3367,38.7376,38.0556,38.7004,22500.0],["2010-06-11",38.5723,39.7586,38.0267,39.7338,26600.0],["2010-06-14",40.1347,41.3168,40.0934,40.6183,35300.0],["2010-06-15",40.9655,41.1722,40.2091,40.8415,23300.0],["2010-06-16",40.6762,41.3954,40.5067,41.259,27500.0],["2010-06-17",41.693,42.0774,41.1763,41.7756,27600.0],["2010-06-18",41.9864,41.9864,41.3334,41.5607,28000.0],["2010-06-21",42.0484,42.1559,40.9076,41.0399,17500.0],["2010-06-22",41.1515,41.8335,40.4075,40.5604,27700.0],["2010-06-23",40.5522,41.3458,39.6428,40.7754,24500.0],["2010-06-24",40.5935,41.2507,40.0934,40.5274,15700.0],["2010-06-25",40.5935,41.2052,40.4447,41.011,19500.0],["2010-06-28",40.7878,41.1226,40.5274,40.8374,31300.0],["2010-06-29",40.6472,40.6472,38.9567,39.3246,70500.0],["2010-06-30",39.1468,40.2339,38.2458,38.3822,32200.0],["2010-07-01",38.655,39.06,37.4522,38.8327,60300.0],["2010-07-02",39.2254,39.2254,38.1383,38.6012,40800.0],["2010-07-06",39.3163,39.3163,36.9934,37.1256,43400.0],["2010-07-07",37.3819,38.5144,37.3819,38.4483,27800.0],["2010-07-08",38.8451,39.1262,38.1838,38.812,16200.0],["2010-07-09",38.7128,39.2006,38.0763,38.8079,22300.0],["2010-07-12",38.7748,38.9443,38.0308,38.5268,13600.0],["2010-07-13",39.1138,40.0851,38.8658,40.0396,26900.0],["2010-07-14",40.0934,40.1306,39.3742,40.081,22800.0],["2010-07-15",40.2339,40.2339,39.3535,39.6924,15700.0],["2010-07-16",39.2874,39.2874,37.9068,38.1176,33600.0],["2010-07-19",38.13,38.8286,37.9399,38.3532,32100.0],["2010-07-20",38.0143,39.399,37.911,39.2543,22500.0],["2010-07-21",39.5354,39.6304,38.5227,38.6095,16800.0],["2010-07-22",39.0766,40.0396,38.7252,39.8578,23600.0],["2010-07-23",39.9446,41.2342,39.7875,41.1391,22200.0],["2010-07-26",41.3954,42.6726,41.3954,42.3543,32200.0],["2010-07-27",43.09,43.3422,42.127,42.2427,20500.0],["2010-07-28",42.16,42.2882,41.2424,41.693,16100.0],["2010-07-29",42.1972,42.9826,41.6806,42.4287,29800.0],["2010-07-30",41.941,42.6312,41.941,42.1559,9100.0],["2010-08-02",42.718,42.8875,42.16,42.561,22800.0],["2010-08-03",42.532,43.5902,42.3171,43.305,36300.0],["2010-08-04",43.7059,44.6814,43.5654,44.4292,34300.0],["2010-08-05",44.1316,44.6111,44.0903,44.0903,13300.0],["2010-08-06",43.5736,44.2308,42.5196,43.0611,19800.0],["2010-08-09",43.2347,43.586,43.1024,43.2016,16300.0],["2010-08-10",42.8131,43.1231,41.7508,42.3006,23900.0],["2010-08-11",41.7467,41.7508,40.3,40.453,29700.0],["2010-08-12",39.8536,41.664,39.8536,41.2507,22500.0],["2010-08-13",41.197,41.197,40.1182,40.3166,19000.0],["2010-08-16",40.3083,40.9448,40.114,40.3538,11000.0],["2010-08-17",40.4364,41.817,40.4364,41.54,18700.0],["2010-08-18",41.2796,42.4328,40.8746,41.5359,15500.0],["2010-08-19",41.4243,41.5938,40.5067,40.5108,14000.0],["2010-08-20",38.9856,40.3992,38.9856,40.2091,15700.0],["2010-08-23",40.6307,41.0978,39.4775,39.556,13200.0],["2010-08-24",39.2667,40.2628,39.2667,39.8454,12000.0],["2010-08-25",39.6263,40.8622,39.5023,40.796,14400.0],["2010-08-26",41.0895,41.5276,40.8746,40.9242,20200.0],["2010-08-27",41.259,42.594,40.92,42.5775,23900.0],["2010-08-30",42.5155,43.3711,41.5938,41.5938,18200.0],["2010-08-31",41.4367,41.5235,40.8952,41.3416,21700.0],["2010-09-01",41.85,44.2226,41.85,44.1399,24000.0],["2010-09-02",43.8258,44.6442,42.871,44.5656,29600.0],["2010-09-03",44.9418,45.3634,44.0035,44.4747,20900.0],["2010-09-07",44.144,44.1564,43.0156,43.1272,12700.0],["2010-09-08",43.1934,43.958,43.1272,43.3298,9700.0],["2010-09-09",43.6563,43.8134,43.1562,43.5902,8100.0],["2010-09-10",43.615,44.4788,43.2388,43.7059,9100.0],["2010-09-13",44.1027,44.8467,43.5488,44.6111,18100.0],["2010-09-14",44.607,45.4088,44.4912,44.888,18400.0],["2010-09-15",44.826,45.6114,44.3755,45.4419,19100.0],["2010-09-16",45.4998,45.4998,43.5034,44.2184,13300.0],["2010-09-17",44.5822,45.227,44.02,44.8715,45600.0],["2010-09-20",44.793,45.2642,44.2267,44.64,51800.0],["2010-09-21",44.855,44.855,43.1975,43.2636,50900.0],["2010-09-22",43.305,44.64,42.9991,44.4416,28200.0],["2010-09-23",44.2308,44.4127,43.2719,43.4331,20400.0],["2010-09-24",44.235,44.8343,43.8712,44.2639,21700.0],["2010-09-27",44.4003,44.4003,43.4744,43.7307,15800.0],["2010-09-28",43.9911,44.9872,42.623,44.9294,26500.0],["2010-09-29",44.8219,45.4171,44.392,45.2146,21900.0],["2010-09-30",45.4543,45.4667,44.0076,44.0076,31500.0],["2010-10-01",44.6028,44.6028,43.5323,44.2226,17100.0],["2010-10-04",44.2308,44.4995,43.4827,44.0035,23500.0],["2010-10-05",44.6814,45.6899,44.4995,45.4543,29900.0],["2010-10-06",45.2394,45.4874,44.9831,45.4874,12600.0],["2010-10-07",46.0702,46.0784,43.6398,43.7803,32500.0],["2010-10-08",43.9952,46.0743,43.9208,45.8511,27400.0],["2010-10-11",45.9503,46.9134,44.8384,45.8924,26900.0],["2010-10-12",46.19,46.5331,45.4502,46.2603,21500.0],["2010-10-13",46.6406,47.0911,46.1156,46.9258,35500.0],["2010-10-14",47.0043,47.1076,46.3306,47.025,27500.0],["2010-10-15",47.2275,47.7648,46.2934,46.963,39900.0],["2010-10-18",47.3143,48.1162,47.0828,47.6739,13400.0],["2010-10-19",47.1986,48.2112,46.7067,47.0291,42000.0],["2010-10-20",47.521,48.3394,47.3308,47.7028,16400.0],["2010-10-21",48.1782,48.6618,47.1366,47.8103,20000.0],["2010-10-22",47.988,48.4964,47.616,48.1658,12900.0],["2010-10-25",48.3724,48.8891,47.5458,47.8062,27400.0],["2010-10-26",47.5375,47.5375,46.7067,46.9464,26200.0],["2010-10-27",46.7852,47.0374,45.1567,46.3802,27300.0],["2010-10-28",47.0746,47.2771,45.8387,46.9423,15800.0],["2010-10-29",46.963,47.0208,46.2396,46.2644,25500.0],["2010-11-01",45.88,46.2934,44.2308,44.731,48700.0],["2010-11-02",44.9914,45.9627,44.9046,45.7974,30800.0],["2010-11-03",45.9792,46.5868,45.4998,46.2107,14500.0],["2010-11-04",46.3967,47.7276,46.3099,47.5499,32200.0],["2010-11-05",47.7648,48.0831,47.2192,47.2771,13600.0],["2010-11-08",47.7524,48.112,47.335,47.6987,12900.0],["2010-11-09",47.9426,48.3394,47.5127,47.8227,14400.0],["2010-11-10",47.9467,48.546,47.1366,48.546,20500.0],["2010-11-11",48.298,48.9883,47.9343,48.5543,18800.0],["2010-11-12",48.2939,48.5874,47.9467,48.0128,9300.0],["2010-11-15",48.4675,48.7238,47.3267,47.3267,21500.0],["2010-11-16",46.8803,46.8803,45.5163,46.0991,30300.0],["2010-11-17",46.2934,46.2934,45.475,46.0247,10400.0],["2010-11-18",46.4174,47.4342,46.4174,47.0374,11500.0],["2010-11-19",47.1035,47.4507,46.2934,47.1283,19200.0],["2010-11-22",47.306,47.306,45.599,46.281,23100.0],["2010-11-23",45.6651,46.3967,45.3634,46.2355,17000.0],["2010-11-24",46.5703,47.5044,46.3926,47.4796,18900.0],["2010-11-26",47.368,48.1368,46.9919,47.9632,4700.0],["2010-11-29",47.8475,48.7734,46.7232,48.4096,29100.0],["2010-11-30",48.017,48.1451,47.5251,47.988,41100.0],["2010-12-01",48.5212,50.1622,48.5212,49.6496,27900.0],["2010-12-02",50.1291,51.3402,49.9514,50.9764,32300.0],["2010-12-03",50.8648,51.3484,50.2614,51.2492,32300.0],["2010-12-06",51.303,52.4934,50.7822,52.2743,32000.0],["2010-12-07",52.1627,52.1627,51.2079,51.8196,27700.0],["2010-12-08",51.8734,52.142,51.5675,51.6667,18500.0],["2010-12-09",52.1627,52.1627,51.5386,51.7494,16800.0],["2010-12-10",51.77,52.0015,51.4394,51.9643,11200.0],["2010-12-13",52.0594,52.0594,51.6667,51.6667,25200.0],["2010-12-14",51.9354,52.2908,51.5303,52.0552,22900.0],["2010-12-15",52.0552,53.2291,51.7039,52.9026,29900.0],["2010-12-16",53.1547,53.7127,52.5802,53.32,20500.0],["2010-12-17",53.5267,54.2252,53.1671,54.2252,51400.0],["2010-12-20",54.2252,54.3658,52.9646,53.0059,16200.0],["2010-12-21",53.072,53.692,52.7703,53.4606,18800.0],["2010-12-22",53.6548,54.4319,53.1134,53.9607,19900.0],["2010-12-23",53.9855,54.2955,53.6755,53.7954,12400.0],["2010-12-27",53.7334,54.7998,53.692,54.5228,17300.0],["2010-12-28",54.6964,54.9527,53.7954,54.5187,9900.0],["2010-12-29",54.9114,55.0684,54.4856,54.5559,14200.0],["2010-12-30",54.6923,55.552,54.6923,54.8742,11500.0],["2010-12-31",54.8783,55.4983,53.7375,53.7375,11700.0],["2011-01-03",54.5104,55.8372,53.9028,55.6264,23200.0],["2011-01-04",55.5851,55.7132,53.0183,53.816,42300.0],["2011-01-05",53.816,54.2129,52.9067,53.4234,34800.0],["2011-01-06",53.5928,55.7876,52.4934,55.6471,58900.0],["2011-01-07",56.0646,56.482,54.3079,54.5807,48200.0],["2011-01-10",54.6469,55.2338,53.9814,54.2459,44600.0],["2011-01-11",54.8452,55.8744,54.8452,55.7174,27800.0],["2011-01-12",56.3994,56.3994,55.4322,55.7463,19100.0],["2011-01-13",55.9282,56.0274,55.3578,55.5686,9500.0],["2011-01-14",55.643,56.5316,55.4694,56.3911,15100.0],["2011-01-18",56.2134,56.6267,55.2627,55.9075,22000.0],["2011-01-19",56.4283,56.4283,54.8122,54.9486,29400.0],["2011-01-20",54.7915,55.4115,54.7667,54.9486,21700.0],["2011-01-21",55.5355,55.7091,53.2456,53.8078,48900.0],["2011-01-24",53.9359,53.9814,52.4934,52.7,73600.0],["2011-01-25",52.2082,52.9604,51.8816,52.9604,26300.0],["2011-01-26",52.9852,54.0475,52.7744,53.9359,39200.0],["2011-01-27",53.9979,53.9979,53.1134,53.2704,32000.0],["2011-01-28",53.32,53.6259,51.9891,52.0015,32500.0],["2011-01-31",52.4934,53.4606,52.0428,52.915,22100.0],["2011-02-01",53.2126,53.8284,53.1175,53.3118,19200.0],["2011-02-02",53.2126,53.3283,52.328,52.328,25100.0],["2011-02-03",52.4355,52.6132,51.6667,52.1172,24100.0],["2011-02-04",52.2082,52.481,51.6874,52.357,14800.0],["2011-02-07",52.2247,53.63,52.1875,53.3283,32100.0],["2011-02-08",53.4275,54.2996,53.1423,53.6755,49300.0],["2011-02-09",53.4812,53.6342,52.9274,53.1795,10100.0],["2011-02-10",52.7331,53.6094,52.7331,53.1423,13400.0],["2011-02-11",53.1299,53.5267,53.0142,53.506,22100.0],["2011-02-14",53.3696,53.4482,52.8364,53.0183,25000.0],["2011-02-15",52.915,52.915,51.9023,51.9395,19900.0],["2011-02-16",52.0883,52.6794,52.0883,52.481,13200.0],["2011-02-17",52.1792,52.514,51.9808,52.0263,23700.0],["2011-02-18",52.08,52.2619,51.8899,52.1792,22900.0],["2011-02-22",51.8734,52.2785,51.2534,51.5014,30400.0],["2011-02-23",51.7039,51.7039,49.3603,49.4099,40100.0],["2011-02-24",49.538,50.9434,49.3934,50.6375,28900.0],["2011-02-25",51.3443,52.6091,51.0508,52.3115,55200.0],["2011-02-28",52.9398,53.0059,51.9932,52.3032,24200.0],["2011-03-01",52.4934,52.4934,51.303,51.9767,49400.0],["2011-03-02",52.6535,53.0649,50.8266,51.1628,79500.0],["2011-03-03",51.2911,53.1622,51.2247,52.565,38200.0],["2011-03-04",52.6181,53.0384,51.76,52.7464,52600.0],["2011-03-07",52.7729,52.9189,50.7868,51.2291,39400.0],["2011-03-08",51.1539,53.0384,50.6762,52.397,43900.0],["2011-03-09",52.4677,52.6668,51.8617,52.335,30300.0],["2011-03-10",52.1183,52.1183,50.1011,50.2825,56600.0],["2011-03-11",49.4332,50.539,48.6856,49.5703,47700.0],["2011-03-14",48.8891,49.8799,48.6546,49.4774,39200.0],["2011-03-15",49.0173,49.0173,47.2302,48.3405,58200.0],["2011-03-16",48.3317,48.3317,47.102,47.1064,54600.0],["2011-03-17",47.3585,48.6192,45.337,47.7832,92400.0],["2011-03-18",48.1459,48.4113,47.6991,48.4025,37900.0],["2011-03-21",48.7564,49.7694,48.3273,49.7605,39900.0],["2011-03-22",49.6853,49.9773,49.2385,49.6676,18300.0],["2011-03-23",49.5437,49.8622,48.8094,49.3757,24300.0],["2011-03-24",49.5393,49.6411,49.2518,49.5747,12100.0],["2011-03-25",49.5747,50.7735,49.4464,49.9905,19500.0],["2011-03-28",50.2206,50.2294,49.4155,49.6366,15800.0],["2011-03-29",49.3934,49.7384,48.9112,49.2031,22000.0],["2011-03-30",48.9731,50.2383,48.9731,49.7163,25600.0],["2011-03-31",50.048,50.1984,49.2695,49.8445,30900.0],["2011-04-01",49.703,50.3002,49.6278,49.9242,25000.0],["2011-04-04",49.9507,50.309,49.5438,50.2117,33300.0],["2011-04-05",50.1144,50.5479,49.8799,50.0436,16000.0],["2011-04-06",50.2161,50.34,49.3314,49.3978,19200.0],["2011-04-07",49.5261,49.7428,48.7475,48.8094,25300.0],["2011-04-08",49.2784,49.5968,47.7788,47.8894,13700.0],["2011-04-11",47.9513,48.6546,47.0666,47.4824,14900.0],["2011-04-12",46.9958,47.447,46.5357,46.5357,24900.0],["2011-04-13",47.0223,47.7257,45.8412,46.0624,29700.0],["2011-04-14",45.7926,47.5797,45.7926,47.5355,28800.0],["2011-04-15",47.8053,48.4511,47.3497,48.3273,25900.0],["2011-04-18",48.659,48.659,47.6637,48.2742,30600.0],["2011-04-19",48.6812,49.0572,48.2609,48.69,33800.0],["2011-04-20",49.097,49.9905,48.659,49.2562,26000.0],["2011-04-21",49.7295,49.7649,48.5263,48.7342,20800.0],["2011-04-25",48.659,48.659,47.6549,47.9159,14400.0],["2011-04-26",48.1282,48.8758,47.969,48.5794,19000.0],["2011-04-27",48.5794,48.7652,48.0309,48.7652,31000.0],["2011-04-28",48.7696,48.7696,48.1105,48.659,19800.0],["2011-04-29",46.9383,49.2031,46.9383,49.1147,26000.0],["2011-05-02",49.1456,49.8224,48.9245,49.0616,26000.0],["2011-05-03",49.0616,49.4111,47.7611,48.168,19000.0],["2011-05-04",48.1459,48.168,47.4691,47.4691,19000.0],["2011-05-05",48.659,49.3004,47.9557,48.4556,37000.0],["2011-05-06",49.3226,49.7296,48.8271,48.9466,22200.0],["2011-05-09",49.4066,49.6278,48.659,48.9023,36000.0],["2011-05-10",49.3137,49.8269,48.9289,49.7826,20500.0],["2011-05-11",49.703,49.703,47.9203,48.3184,24300.0],["2011-05-12",48.5883,49.3934,47.9778,49.327,15000.0],["2011-05-13",49.4287,49.964,48.0751,48.3361,17900.0],["2011-05-16",48.3361,48.345,47.0179,47.0267,46300.0],["2011-05-17",46.8896,47.2922,46.8011,47.0666,21100.0],["2011-05-18",47.3718,47.9955,46.9206,47.1152,21600.0],["2011-05-19",47.5133,48.2167,46.9781,47.2745,20300.0],["2011-05-20",47.0798,47.7832,46.403,46.5048,26500.0],["2011-05-23",46.0138,46.0978,45.16,45.5626,29100.0],["2011-05-24",46.0093,46.0093,44.9565,45.2087,17400.0],["2011-05-25",45.0981,45.4387,44.9919,45.3458,7600.0],["2011-05-26",45.306,45.5404,44.8548,45.4918,18500.0],["2011-05-27",45.5935,46.0359,45.5449,45.766,9900.0],["2011-05-31",46.2747,46.5667,45.9253,46.3809,37400.0],["2011-06-01",46.3809,46.7215,44.0984,44.1824,51500.0],["2011-06-02",44.3284,44.9654,44.063,44.1868,26800.0],["2011-06-03",44.0187,44.1913,43.3287,43.3331,36700.0],["2011-06-06",43.2402,43.3508,42.5236,42.5457,29100.0],["2011-06-07",42.8155,43.2756,42.6873,42.7492,18600.0],["2011-06-08",42.6917,43.3508,42.6872,42.7669,16500.0],["2011-06-09",42.8686,43.9435,42.8509,42.8509,17400.0],["2011-06-10",42.7625,43.8374,42.2759,42.7315,37400.0],["2011-06-13",43.0544,43.5675,42.873,42.873,28900.0],["2011-06-14",43.7356,44.2709,43.3685,44.0939,24300.0],["2011-06-15",43.7799,44.4345,42.6872,43.4348,18400.0],["2011-06-16",43.3817,44.1514,43.3508,43.572,18900.0],["2011-06-17",43.9657,44.2532,43.3508,43.3508,32800.0],["2011-06-20",43.3287,43.7666,43.2269,43.6825,12800.0],["2011-06-21",43.9878,44.2134,43.7622,44.178,10000.0],["2011-06-22",44.0232,44.7354,43.6781,44.0232,14300.0],["2011-06-23",43.4569,44.0674,43.3685,44.0674,17000.0],["2011-06-24",44.2399,44.2399,43.7489,44.1205,14100.0],["2011-06-27",44.1559,44.6911,44.1559,44.523,19300.0],["2011-06-28",44.7221,44.9875,44.2488,44.7221,16300.0],["2011-06-29",44.93,44.93,44.2709,44.6513,21400.0],["2011-06-30",44.9433,45.2883,44.638,44.8946,19500.0],["2011-07-01",45.1512,45.4077,44.8681,45.1866,55400.0],["2011-07-05",45.2043,45.2043,44.753,45.0185,10400.0],["2011-07-06",45.1202,45.4077,44.9079,45.3148,18700.0],["2011-07-07",45.8014,46.1465,45.2175,45.5493,29700.0],["2011-07-08",44.9079,45.6245,44.7575,45.5272,11700.0],["2011-07-11",44.8238,44.9654,44.5717,44.7575,17500.0],["2011-07-12",44.6823,45.2883,44.6823,45.0229,30200.0],["2011-07-13",45.4254,45.5404,44.7,45.222,18100.0],["2011-07-14",45.3414,45.5581,44.523,44.523,12400.0],["2011-07-15",44.5584,45.2795,44.4876,45.1866,25400.0],["2011-07-18",45.3414,45.7174,44.7132,45.0096,24300.0],["2011-07-19",45.5183,45.943,45.2883,45.912,17300.0],["2011-07-20",46.1465,46.5579,45.2175,45.6422,19300.0],["2011-07-21",46.0049,46.6419,46.0049,46.6242,14500.0],["2011-07-22",46.3809,46.4384,45.6422,45.6422,20800.0],["2011-07-25",45.1246,45.9253,45.1246,45.4874,18800.0],["2011-07-26",45.567,45.7793,45.1202,45.2927,20800.0],["2011-07-27",45.0848,45.4608,44.7442,44.7486,30700.0],["2011-07-28",44.7619,45.5803,44.3151,44.3151,19600.0],["2011-07-29",44.2355,45.1069,43.948,45.0052,26900.0],["2011-08-01",45.3547,45.3547,42.7801,43.4216,57300.0],["2011-08-02",43.3419,44.2709,41.7981,41.7981,58000.0],["2011-08-03",41.7804,41.7937,40.3472,41.3602,73400.0],["2011-08-04",41.1479,41.4752,39.8119,40.0243,63200.0],["2011-08-05",40.6967,41.1257,39.4581,40.2587,62500.0],["2011-08-08",39.7589,40.502,38.4893,38.4893,116400.0],["2011-08-09",38.883,41.6566,38.4937,41.6035,68800.0],["2011-08-10",41.1611,42.0414,39.5908,39.7102,57800.0],["2011-08-11",38.9361,42.0237,38.9317,41.5283,71400.0],["2011-08-12",41.6035,41.7716,40.7143,40.8249,31600.0],["2011-08-15",41.4973,42.0237,41.2894,42.0237,22100.0],["2011-08-16",41.4929,41.7141,40.993,41.369,21300.0],["2011-08-17",41.745,41.7495,40.9046,41.3159,38500.0],["2011-08-18",40.1835,40.5507,39.3607,39.405,53700.0],["2011-08-19",38.9759,40.4445,38.9759,39.2678,28400.0],["2011-08-22",39.9093,40.0597,38.1841,38.4672,45600.0],["2011-08-23",38.591,40.1083,38.1752,40.0287,46300.0],["2011-08-24",40.011,40.8426,39.3077,40.8426,21800.0],["2011-08-25",41.139,41.3071,39.228,39.3342,27800.0],["2011-08-26",39.2236,40.7719,38.7724,40.7409,31000.0],["2011-08-29",41.139,42.3555,41.139,42.3157,29700.0],["2011-08-30",42.267,43.0234,41.5814,42.8553,18900.0],["2011-08-31",43.2048,43.3818,42.4528,42.9084,38500.0],["2011-09-01",42.7934,43.1871,41.5814,41.9043,43800.0],["2011-09-02",41.024,41.7937,39.8119,40.617,51500.0],["2011-09-06",39.5023,40.3074,39.2015,39.9579,30400.0],["2011-09-07",40.533,41.5106,39.8385,41.0638,23100.0],["2011-09-08",40.8692,41.1611,39.8252,39.8252,23100.0],["2011-09-09",38.7105,39.6748,38.6176,38.7989,36200.0],["2011-09-12",38.799,39.8429,38.768,39.7854,33300.0],["2011-09-13",39.9977,42.4218,39.9977,42.2272,47500.0],["2011-09-14",42.4351,42.6342,40.6524,41.4796,68000.0],["2011-09-15",41.7052,42.037,40.5109,40.9532,38100.0],["2011-09-16",40.9576,41.0505,40.7188,41.0284,91700.0],["2011-09-19",40.6347,41.1346,40.272,40.648,24200.0],["2011-09-20",40.6745,40.7409,39.3431,39.8031,45000.0],["2011-09-21",39.4758,40.2632,38.1752,38.2416,38800.0],["2011-09-22",38.2549,38.7105,37.8435,38.1221,56400.0],["2011-09-23",38.1531,39.1794,38.1531,39.0024,24000.0],["2011-09-26",39.3475,39.6217,38.5999,39.6217,21700.0],["2011-09-27",40.2543,41.7185,39.8164,40.7763,64500.0],["2011-09-28",40.9267,40.9975,38.0646,38.1797,43300.0],["2011-09-29",39.1484,39.7102,38.2549,39.2413,41100.0],["2011-09-30",38.7636,39.5686,38.2239,38.4451,44100.0],["2011-10-03",37.8302,38.3964,36.7155,36.7199,57000.0],["2011-10-04",36.6093,40.0729,36.6093,39.8119,62400.0],["2011-10-05",39.9579,40.6215,39.8208,40.4135,17200.0],["2011-10-06",40.1835,40.7807,39.8694,40.7453,20000.0],["2011-10-07",40.6082,42.2891,39.4271,40.0818,43600.0],["2011-10-10",40.7409,41.1169,40.1083,41.0992,34000.0],["2011-10-11",40.5993,41.9706,40.5595,41.5681,42800.0],["2011-10-12",41.7052,41.922,41.369,41.5504,27800.0],["2011-10-13",41.1567,41.546,39.8208,41.5371,40800.0],["2011-10-14",41.9972,42.4661,41.369,42.4484,22800.0],["2011-10-17",41.9662,41.9662,40.8515,41.0948,19900.0],["2011-10-18",41.1036,42.7182,40.7365,42.5147,43500.0],["2011-10-19",42.4572,43.3021,40.6966,41.0903,30400.0],["2011-10-20",41.139,41.5592,40.2543,41.2186,23500.0],["2011-10-21",41.9795,42.6121,41.7008,42.5545,20700.0],["2011-10-24",42.8155,43.3154,42.5059,43.0102,39900.0],["2011-10-25",43.0323,43.0323,41.745,41.807,23500.0],["2011-10-26",42.4086,42.5678,41.4575,41.9706,45100.0],["2011-10-27",42.7625,44.2355,42.7625,44.209,42300.0],["2011-10-28",43.4968,43.9214,43.3508,43.4216,23900.0],["2011-10-31",43.3508,43.4083,42.1785,42.2449,29800.0],["2011-11-01",41.0328,41.8556,40.126,40.3472,45900.0],["2011-11-02",41.2231,41.9972,40.4091,41.3115,27300.0],["2011-11-03",41.7096,42.5457,40.8603,42.4041,35400.0],["2011-11-04",41.8025,42.2405,41.4663,42.0768,17600.0],["2011-11-07",41.9131,42.1564,41.0682,42.1122,11900.0],["2011-11-08",42.1741,42.5236,41.0771,42.1476,26200.0],["2011-11-09",41.1567,41.9795,40.4799,40.5463,20000.0],["2011-11-10",41.2452,41.7185,40.6082,41.3248,16600.0],["2011-11-11",42.0237,42.3245,41.5548,42.3245,15800.0],["2011-11-14",42.3953,42.5767,41.1169,41.2983,32200.0],["2011-11-15",40.9975,42.037,40.8249,41.922,125800.0],["2011-11-16",41.3912,42.4484,41.2894,41.5283,38100.0],["2011-11-17",41.7008,41.8424,40.8736,41.0196,25500.0],["2011-11-18",41.0948,41.7008,40.732,41.4885,24100.0],["2011-11-21",40.9267,41.0859,40.1703,40.1703,39500.0],["2011-11-22",40.1393,40.4755,39.8075,39.8385,106300.0],["2011-11-23",39.7987,39.8695,38.852,39.1573,37600.0],["2011-11-25",38.9715,39.75,38.5291,38.7901,29600.0],["2011-11-28",39.3961,41.1788,39.3961,40.6878,41300.0],["2011-11-29",40.7497,41.0594,40.0508,40.7497,31900.0],["2011-11-30",42.0237,42.0237,40.6391,41.7893,59000.0],["2011-12-01",41.4973,42.6297,40.9046,41.7495,51800.0],["2011-12-02",42.1874,42.267,40.8559,41.2673,23700.0],["2011-12-05",41.139,41.139,40.5861,40.9975,33700.0],["2011-12-06",40.9046,41.9662,40.5949,41.6123,46900.0],["2011-12-07",41.2231,42.0326,40.8869,41.6743,24900.0],["2011-12-08",41.1346,41.4531,40.1437,40.1437,29700.0],["2011-12-09",40.2676,41.2452,40.0774,41.2452,20200.0],["2011-12-12",40.5551,41.0328,40.4357,40.8471,30400.0],["2011-12-13",41.1125,41.8733,40.3207,40.4755,50600.0],["2011-12-14",40.303,40.5905,39.8562,40.1437,30200.0],["2011-12-15",40.5728,41.1479,40.4047,40.794,15900.0],["2011-12-16",41.1877,41.8025,40.6966,41.5327,49100.0],["2011-12-19",41.9839,41.9839,40.4445,40.7719,21700.0],["2011-12-20",41.4398,42.2537,41.4398,42.1918,34400.0],["2011-12-21",42.0635,42.9084,41.6079,42.82,19400.0],["2011-12-22",42.9482,43.4171,42.2493,43.0942,15200.0],["2011-12-23",43.395,43.395,42.8377,43.0942,8400.0],["2011-12-27",42.9748,43.0809,42.5988,42.9394,9100.0],["2011-12-28",42.9571,43.0942,42.4042,42.6696,21400.0],["2011-12-29",42.6121,43.05,42.4617,42.8907,15000.0],["2011-12-30",42.7536,42.7536,41.3381,41.4044,21100.0],["2012-01-03",42.0149,42.3466,41.6389,41.9176,24300.0],["2012-01-04",41.7804,42.2361,41.6433,41.7627,20500.0],["2012-01-05",41.7495,42.0105,41.2717,41.7981,21100.0],["2012-01-06",41.9264,41.9264,41.3602,41.7318,20400.0],["2012-01-09",42.006,42.1432,41.5814,41.7141,21400.0],["2012-01-10",42.3334,42.7978,41.9441,42.0458,28400.0],["2012-01-11",42.1033,42.8376,42.1033,42.5855,20300.0],["2012-01-12",42.7049,44.7309,42.497,43.9347,52200.0],["2012-01-13",43.7754,43.802,43.2889,43.6693,37100.0],["2012-01-17",43.9568,44.4478,43.6649,44.2532,36200.0],["2012-01-18",44.3328,44.5628,44.0099,44.4478,28900.0],["2012-01-19",44.4434,46.7437,44.4434,45.8103,52700.0],["2012-01-20",45.9518,46.5888,44.9079,45.8412,22900.0],["2012-01-23",45.9872,46.3898,45.3856,45.7837,12300.0],["2012-01-24",45.7174,46.0049,44.9742,45.1777,26900.0],["2012-01-25",44.9433,45.1423,44.2488,44.377,35000.0],["2012-01-26",44.6779,45.7262,43.5808,44.0586,45400.0],["2012-01-27",44.0586,44.439,42.8244,44.063,65200.0],["2012-01-30",43.9258,44.1957,43.1429,43.5277,42600.0],["2012-01-31",43.7179,44.0099,43.2137,43.2269,29000.0],["2012-02-01",43.2933,44.2311,43.2269,43.9347,40700.0],["2012-02-02",43.7931,44.2576,43.6958,43.9701,15600.0],["2012-02-03",44.2753,45.5891,43.9878,45.1467,34900.0],["2012-02-06",45.1468,45.2264,44.3594,44.7531,17300.0],["2012-02-07",44.7531,44.8548,43.8285,44.2797,24800.0],["2012-02-08",44.4478,44.9831,44.4346,44.9654,16900.0],["2012-02-09",44.9654,45.4741,44.408,44.408,17100.0],["2012-02-10",43.9878,44.8327,43.9435,44.3903,31300.0],["2012-02-13",44.815,45.1114,44.3461,44.7309,20500.0],["2012-02-14",44.4257,44.7752,43.9037,44.3195,26600.0],["2012-02-15",44.5761,44.6203,43.2977,43.8285,29400.0],["2012-02-16",43.9037,44.1647,43.625,43.8949,23800.0],["2012-02-17",44.1028,44.4611,43.8108,44.3726,23300.0],["2012-02-21",44.3726,45.0229,44.1913,44.8902,41800.0],["2012-02-22",45.076,45.076,43.9524,44.1913,43100.0],["2012-02-23",44.2443,44.4655,43.948,44.0984,38000.0],["2012-02-24",44.4655,44.4655,43.3906,43.5189,32700.0],["2012-02-27",43.5189,43.5189,42.3555,42.7094,64500.0],["2012-02-28",42.6872,42.6917,42.1033,42.152,88900.0],["2012-02-29",42.5769,42.8507,40.6366,40.8774,130200.0],["2012-03-01",40.9104,41.1323,39.2062,39.4612,137000.0],["2012-03-02",39.4659,39.5886,37.7475,37.8608,148600.0],["2012-03-05",38.0024,38.0024,35.9725,36.6853,215500.0],["2012-03-06",36.3501,36.5862,35.7223,36.0905,100900.0],["2012-03-07",36.1613,37.2282,36.1613,36.7561,109800.0],["2012-03-08",36.9355,37.4406,36.7514,37.384,94500.0],["2012-03-09",37.2471,38.1204,37.1338,37.7333,60300.0],["2012-03-12",37.9505,38.0638,37.3037,37.4359,39600.0],["2012-03-13",37.6342,37.8136,36.827,37.5728,68400.0],["2012-03-14",37.5303,37.5587,36.4776,37.148,53200.0],["2012-03-15",37.2282,37.4595,36.9686,37.3321,35400.0],["2012-03-16",37.4595,37.4595,36.8081,37.1716,101600.0],["2012-03-19",37.2565,37.5775,36.9544,37.5681,67000.0],["2012-03-20",37.351,37.5303,37.063,37.0677,45000.0],["2012-03-21",37.181,37.2943,36.8694,37.1102,45500.0],["2012-03-22",36.7042,37.0394,36.6145,36.8175,56200.0],["2012-03-23",36.8222,37.0111,36.6712,36.9261,41200.0],["2012-03-26",37.4643,37.7711,36.9875,37.3793,70900.0],["2012-03-27",37.5256,37.5256,36.6381,36.6995,59900.0],["2012-03-28",36.8647,36.8647,36.1235,36.3926,49400.0],["2012-03-29",36.2321,36.3171,35.5334,35.9017,53200.0],["2012-03-30",36.1849,36.5106,35.4154,35.812,72400.0],["2012-04-02",35.6279,36.0574,35.5429,35.7459,52100.0],["2012-04-03",35.6845,35.9253,34.9717,35.1463,78700.0],["2012-04-04",34.9433,34.9622,34.2541,34.6129,45100.0],["2012-04-05",34.4524,34.6223,34.3155,34.4099,65500.0],["2012-04-09",33.9756,34.188,33.7112,33.7112,51200.0],["2012-04-10",33.8056,33.9567,33.0456,33.2722,57700.0],["2012-04-11",33.5224,34.07,33.3949,34.07,59000.0],["2012-04-12",33.9945,34.6176,33.9945,34.4335,42000.0],["2012-04-13",34.3155,34.5279,34.1786,34.3438,51600.0],["2012-04-16",34.5421,34.6271,34.1314,34.4099,53900.0],["2012-04-17",34.7073,34.9339,34.4524,34.6223,62600.0],["2012-04-18",34.4949,34.4949,33.9284,33.9945,46000.0],["2012-04-19",33.9992,34.3863,33.749,34.0747,98100.0],["2012-04-20",34.3957,34.797,34.2022,34.6082,126700.0],["2012-04-23",34.2258,34.3108,33.2014,34.0086,178300.0],["2012-04-24",34.1455,34.4618,34.0464,34.2541,70300.0],["2012-04-25",34.6648,35.2644,34.0228,34.0983,68400.0],["2012-04-26",34.0464,34.1786,33.4469,33.6074,139500.0],["2012-04-27",33.7159,34.7734,33.7159,34.5326,112100.0],["2012-04-30",34.8867,35.1511,34.5374,34.8017,130000.0],["2012-05-01",34.9575,35.4013,34.3532,34.4052,68700.0],["2012-05-02",34.4429,34.9292,34.3108,34.5704,53000.0],["2012-05-03",34.5421,34.7592,34.1455,34.3108,61000.0],["2012-05-04",34.3296,34.4571,33.428,33.5649,51000.0],["2012-05-07",33.5649,33.9473,33.5413,33.8481,40000.0],["2012-05-08",33.579,33.782,33.461,33.7395,31700.0],["2012-05-09",33.4705,33.8292,33.2816,33.3855,37000.0],["2012-05-10",33.5129,33.7018,33.2863,33.6026,23100.0],["2012-05-11",33.343,33.5507,33.0928,33.1683,26000.0],["2012-05-14",33.0928,33.2061,32.1014,32.2147,101700.0],["2012-05-15",32.3375,32.4319,31.2659,31.5066,67000.0],["2012-05-16",31.5916,31.9032,31.0628,31.0865,57000.0],["2012-05-17",31.0204,31.4216,30.7418,30.8599,44100.0],["2012-05-18",31.044,31.45,31.044,31.2422,80200.0],["2012-05-21",31.3319,32.4508,31.3319,31.7615,33100.0],["2012-05-22",31.7615,31.8984,30.8882,31.3131,60000.0],["2012-05-23",31.0581,31.8135,30.6994,31.5397,64000.0],["2012-05-24",31.7002,31.7002,30.992,31.6152,35800.0],["2012-05-25",31.5396,31.5821,31.0676,31.195,41300.0],["2012-05-29",31.516,31.516,31.0534,31.3603,38700.0],["2012-05-30",31.2092,31.3744,30.9637,31.1573,45400.0],["2012-05-31",31.1101,32.0684,30.841,31.6577,33900.0],["2012-06-01",31.1478,31.9126,30.9307,31.6293,42400.0],["2012-06-04",31.4216,32.6538,31.4216,32.3044,62900.0],["2012-06-05",32.4933,33.1494,32.1628,33.14,39900.0],["2012-06-06",33.2722,34.2211,33.2722,34.2163,51500.0],["2012-06-07",34.476,34.8489,33.4941,33.7112,46800.0],["2012-06-08",33.7348,34.2966,33.055,33.173,42100.0],["2012-06-11",33.6593,33.6593,32.1628,32.3752,34900.0],["2012-06-12",33.0173,33.0173,32.0117,32.2383,27000.0],["2012-06-13",32.2147,32.3894,30.9307,31.5255,52200.0],["2012-06-14",31.6435,32.3894,31.6435,32.2525,30500.0],["2012-06-15",32.8992,32.8992,32.1203,32.4649,42900.0],["2012-06-18",32.328,32.5263,31.6718,31.8748,35800.0],["2012-06-19",31.7993,33.0314,31.7096,32.7954,26900.0],["2012-06-20",32.7812,33.0834,32.1958,32.6962,25700.0],["2012-06-21",32.5121,32.6679,31.6718,31.8135,19800.0],["2012-06-22",31.8607,32.8001,31.8607,32.7199,146200.0],["2012-06-25",32.3139,32.701,31.974,32.2903,17100.0],["2012-06-26",32.2242,32.3705,31.195,31.6624,15700.0],["2012-06-27",31.9598,32.1534,31.719,32.007,8500.0],["2012-06-28",31.8796,32.0448,31.5113,31.8654,18500.0],["2012-06-29",32.5641,33.0409,31.9976,32.937,30600.0],["2012-07-02",32.7907,33.8009,32.3894,33.8009,30700.0],["2012-07-03",33.5601,34.3391,33.3241,34.2494,9800.0],["2012-07-05",34.1172,34.9056,34.1172,34.3296,56200.0],["2012-07-06",35.1039,35.1039,33.8623,34.6176,20600.0],["2012-07-09",34.3532,34.8348,34.2777,34.4335,47100.0],["2012-07-10",34.1927,34.1927,33.2863,33.4705,28300.0],["2012-07-11",33.6593,34.0653,33.0361,33.2297,18700.0],["2012-07-12",32.9276,32.937,32.1061,32.4036,18700.0],["2012-07-13",32.3941,33.0409,32.2761,32.904,19500.0],["2012-07-16",32.9417,33.4327,32.7576,33.3052,17000.0],["2012-07-17",33.3052,33.5696,33.0597,33.3194,14000.0],["2012-07-18",33.1494,33.9142,33.1494,33.4563,15200.0],["2012-07-19",33.6168,33.9897,32.8568,33.6498,16200.0],["2012-07-20",33.1447,34.273,33.1447,33.3619,13000.0],["2012-07-23",32.9559,32.9559,32.2478,32.3186,19900.0],["2012-07-24",32.3044,32.3044,31.2234,31.4972,49700.0],["2012-07-25",32.4555,32.4555,31.6671,31.7238,10600.0],["2012-07-26",32.3233,32.4555,30.7135,31.4122,32600.0],["2012-07-27",31.8843,33.0125,31.4641,32.6962,19000.0],["2012-07-30",32.8143,33.0456,30.6899,31.3131,57400.0],["2012-07-31",31.2611,31.7521,31.077,31.4122,48000.0],["2012-08-01",31.5444,32.125,31.0581,31.0581,26300.0],["2012-08-02",30.9968,31.6057,30.7418,31.0959,46900.0],["2012-08-03",31.568,32.5877,31.568,31.9362,30200.0],["2012-08-06",32.1061,33.4657,31.7474,32.9512,28500.0],["2012-08-07",33.2722,33.4941,32.852,33.0078,12200.0],["2012-08-08",32.8001,33.2155,32.5169,32.8048,23400.0],["2012-08-09",32.8662,33.3241,32.852,33.1211,9500.0],["2012-08-10",32.9276,33.5129,32.6962,33.3572,14600.0],["2012-08-13",33.3855,33.9236,33.3855,33.5413,15400.0],["2012-08-14",33.8576,33.8576,33.258,33.5129,52500.0],["2012-08-15",33.2816,34.7923,33.2816,34.5893,26500.0],["2012-08-16",34.476,35.3493,34.476,35.1558,19900.0],["2012-08-17",35.1039,35.3777,34.8867,35.3777,9800.0],["2012-08-20",35.406,35.7128,34.7309,35.5712,23300.0],["2012-08-21",35.7836,36.4021,35.0283,35.1888,69300.0],["2012-08-22",35.3163,35.3163,33.8292,34.1691,21300.0],["2012-08-23",34.1644,34.4005,33.8009,34.1078,15500.0],["2012-08-24",34.1975,34.5562,33.6121,33.9189,35100.0],["2012-08-27",34.3816,34.4382,33.8717,34.0417,9900.0],["2012-08-28",34.1597,34.7026,33.6782,34.6459,20400.0],["2012-08-29",34.8536,35.3021,34.4618,34.8867,18400.0],["2012-08-30",34.7403,34.8772,34.4571,34.5326,29700.0],["2012-08-31",34.8442,34.9481,34.1408,34.3296,41100.0],["2012-09-04",34.5043,34.5185,33.1778,34.103,35800.0],["2012-09-05",34.2588,34.8584,33.5177,33.9897,32100.0],["2012-09-06",33.9803,35.3352,33.9803,35.3352,68100.0],["2012-09-07",35.5051,36.5295,34.7876,34.9339,46400.0],["2012-09-10",34.2352,34.9339,34.2352,34.7403,29600.0],["2012-09-11",34.9009,35.5287,34.3769,34.5846,20200.0],["2012-09-12",34.5657,34.5657,34.0983,34.306,11400.0],["2012-09-13",34.5043,34.9103,33.9992,34.4618,20000.0],["2012-09-14",34.5893,35.0047,34.2211,34.3391,28600.0],["2012-09-17",34.3438,34.7498,34.0134,34.1786,20900.0],["2012-09-18",34.2258,34.7923,33.9425,34.4288,33700.0],["2012-09-19",34.4099,34.797,34.0936,34.4524,55300.0],["2012-09-20",34.3721,34.5185,33.985,34.3485,19000.0],["2012-09-21",34.9056,35.5429,34.5562,35.3918,38400.0],["2012-09-24",35.3918,35.8309,35.1416,35.4674,31700.0],["2012-09-25",35.6939,36.3407,35.1038,35.3068,23400.0],["2012-09-26",35.2832,36.0386,34.8489,35.8309,16500.0],["2012-09-27",35.9583,36.3501,34.9953,35.1794,27100.0],["2012-09-28",35.0614,35.0661,34.3108,34.4052,20800.0],["2012-10-01",34.4618,35.3493,34.4618,35.2219,14400.0],["2012-10-02",35.406,35.4296,34.679,35.2644,12500.0],["2012-10-03",35.4201,36.2321,34.8631,35.9914,17600.0],["2012-10-04",36.0622,36.9544,35.4957,36.8269,18000.0],["2012-10-05",36.8269,37.2754,36.1188,36.3501,19600.0],["2012-10-08",37.1716,38.2762,37.1716,38.1016,35000.0],["2012-10-09",38.2385,38.4462,37.6956,38.4131,25300.0],["2012-10-10",38.7625,38.7625,38.1913,38.7105,21500.0],["2012-10-11",39.3573,39.4423,38.4651,38.5784,14600.0],["2012-10-12",38.7955,38.9938,37.9363,38.0921,14000.0],["2012-10-15",39.0174,39.0174,37.6767,38.0166,28300.0],["2012-10-16",38.0119,38.3612,37.7569,38.1393,20800.0],["2012-10-17",38.2526,38.7861,38.0732,38.7105,19900.0],["2012-10-18",38.5689,38.7389,38.0968,38.3565,23700.0],["2012-10-19",38.0402,38.0402,37.2707,37.7758,25100.0],["2012-10-22",37.9552,37.9552,36.4021,36.6428,29200.0],["2012-10-23",36.6428,36.6428,35.033,35.2077,44300.0],["2012-10-24",35.2171,35.2171,34.5138,34.9528,37300.0],["2012-10-25",34.9575,35.4485,34.5704,34.7451,11800.0],["2012-10-26",34.7167,35.1699,34.509,35.1699,10200.0],["2012-10-31",34.6884,35.3635,34.6884,35.0991,13900.0],["2012-11-01",35.0425,36.3407,34.8867,36.2935,23400.0],["2012-11-02",36.1047,36.3265,34.9386,35.3824,15600.0],["2012-11-05",35.5193,36.69,35.4579,35.7884,19700.0],["2012-11-06",36.1896,36.5768,35.7412,36.0197,12700.0],["2012-11-07",35.5995,35.8497,34.8206,34.8206,33300.0],["2012-11-08",35.3352,35.3352,33.9709,34.1314,19000.0],["2012-11-09",33.9378,34.9433,33.7631,34.6648,38400.0],["2012-11-12",34.6695,34.7592,33.7348,34.0653,9400.0],["2012-11-13",33.782,34.3296,33.7537,33.8198,12100.0],["2012-11-14",33.7773,34.0086,33.1825,33.2863,24600.0],["2012-11-15",33.1447,34.1172,33.1447,33.8387,23800.0],["2012-11-16",33.631,34.1314,33.5602,33.9331,22700.0],["2012-11-19",34.1314,34.7498,34.0842,34.6837,27600.0],["2012-11-20",34.5043,35.3918,34.4005,34.8489,27000.0],["2012-11-21",35.033,35.0897,34.6034,34.8914,11400.0],["2012-11-23",35.0472,35.0519,34.273,34.5326,6900.0],["2012-11-26",34.5326,34.9056,33.9897,34.5657,21200.0],["2012-11-27",34.5657,35.236,34.155,34.6695,22600.0],["2012-11-28",34.4005,34.797,33.9992,34.7687,26500.0],["2012-11-29",35.0425,35.9536,34.8867,35.7223,35200.0],["2012-11-30",35.8686,36.3454,35.5995,36.2368,47500.0],["2012-12-03",36.539,37.0394,36.1141,36.4351,42100.0],["2012-12-04",36.3549,36.6098,36.1047,36.4918,28300.0],["2012-12-05",36.5484,36.7703,35.9253,36.4304,30700.0],["2012-12-06",36.2416,36.6664,36.2416,36.6617,29100.0],["2012-12-07",36.6712,36.7231,36.4446,36.5862,27000.0],["2012-12-10",37.1244,37.3462,36.7136,36.9591,27000.0],["2012-12-11",36.9402,37.5539,36.69,37.2282,29300.0],["2012-12-12",37.7664,38.1582,36.8364,36.8364,36700.0],["2012-12-13",36.9754,37.4286,36.5274,36.8982,31800.0],["2012-12-14",36.6355,37.408,36.6252,37.166,33900.0],["2012-12-17",37.1763,37.2947,36.9703,37.2535,23100.0],["2012-12-18",37.2535,37.4853,37.1402,37.3411,17700.0],["2012-12-19",37.3308,37.3308,36.1154,36.1206,28200.0],["2012-12-20",36.136,36.2957,35.0546,35.5283,49400.0],["2012-12-21",35.3481,36.0691,34.7662,35.8785,103500.0],["2012-12-24",35.5953,36.5737,35.3275,36.1103,30700.0],["2012-12-26",35.8322,35.9712,35.2914,35.4202,33500.0],["2012-12-27",35.3481,35.5489,34.864,35.4459,34700.0],["2012-12-28",35.8013,35.8013,34.8537,34.9413,28800.0],["2012-12-31",34.9155,35.6828,34.6735,35.585,47100.0],["2013-01-02",35.9661,36.9033,35.894,36.7694,42500.0],["2013-01-03",37.063,37.4492,36.2905,36.3472,22900.0],["2013-01-04",36.5892,36.7437,36.1978,36.4038,13800.0],["2013-01-07",36.0433,36.2957,35.3481,35.7446,44400.0],["2013-01-08",35.8425,36.2648,35.5901,36.033,39100.0],["2013-01-09",35.9249,36.2854,35.7034,35.9146,19200.0],["2013-01-10",36.0485,36.0485,35.5335,35.7034,11100.0],["2013-01-11",35.8476,36.0485,35.5335,35.9918,21500.0],["2013-01-14",35.9712,36.1927,35.9558,36.1463,14900.0],["2013-01-15",36.0742,36.6561,36.0021,36.6561,19600.0],["2013-01-16",36.2081,37.1351,36.0794,36.4553,29500.0],["2013-01-17",36.6046,37.3823,36.4708,37.0836,17500.0],["2013-01-18",37.1763,37.4235,36.5686,37.2844,28300.0],["2013-01-22",37.1042,37.3205,36.754,37.2072,33800.0],["2013-01-23",37.305,37.7376,37.0321,37.5007,20800.0],["2013-01-24",37.5934,37.9436,37.4647,37.8097,8100.0],["2013-01-25",37.8406,37.8457,37.4492,37.7839,23800.0],["2013-01-28",37.5574,37.9281,37.1814,37.5882,30000.0],["2013-01-29",37.6758,38.2165,37.5986,38.2062,19100.0],["2013-01-30",38.3298,38.3298,37.7942,37.8921,29600.0],["2013-01-31",37.8406,38.1084,37.6501,37.7736,26600.0],["2013-02-01",38.0311,38.4689,37.8612,38.1496,16000.0],["2013-02-04",37.7427,38.3968,37.7273,37.8097,19500.0],["2013-02-05",37.9281,37.9899,37.6552,37.7942,6000.0],["2013-02-06",37.65,38.3659,37.6037,38.2629,9300.0],["2013-02-07",37.9024,38.3298,37.6758,38.1959,15400.0],["2013-02-08",37.9487,38.4895,37.9487,38.2371,13800.0],["2013-02-11",38.0002,38.4689,37.6964,38.3144,17400.0],["2013-02-12",38.2577,38.9581,38.0311,38.6234,24100.0],["2013-02-13",38.5461,38.6697,38.1084,38.541,18800.0],["2013-02-14",38.3144,38.6079,38.0002,38.335,8600.0],["2013-02-15",38.2732,38.4174,37.5934,37.5985,25600.0],["2013-02-19",37.5007,38.4586,37.5007,38.3813,18800.0],["2013-02-20",38.3813,39.025,38.3144,38.5616,27100.0],["2013-02-21",38.4895,38.7933,37.9848,38.3607,13700.0],["2013-02-22",38.3968,38.989,38.335,38.9169,12500.0],["2013-02-25",39.6945,39.9314,38.7882,38.8242,31700.0],["2013-02-26",38.8808,39.1795,37.8509,38.9787,49900.0],["2013-02-27",38.8757,39.3958,38.6028,38.8088,18000.0],["2013-02-28",38.6388,39.4216,38.6388,39.1332,32500.0],["2013-03-01",38.577,39.2207,38.3556,39.0044,16300.0],["2013-03-04",38.6131,39.1435,38.4174,38.7006,13800.0],["2013-03-05",38.7315,39.4679,38.7315,39.025,14500.0],["2013-03-06",38.9478,39.6173,38.8757,39.3752,12000.0],["2013-03-07",39.3134,39.6533,39.1229,39.5658,15400.0],["2013-03-08",39.7151,40.158,39.025,39.7151,17200.0],["2013-03-11",39.5761,39.6636,39.195,39.504,21700.0],["2013-03-12",39.3237,39.5452,39.0971,39.2568,12800.0],["2013-03-13",39.1641,39.6533,39.1641,39.6121,18300.0],["2013-03-14",39.6121,39.6121,39.4525,39.4834,13400.0],["2013-03-15",39.6018,40.5803,39.4525,40.5803,40800.0],["2013-03-18",40.1168,40.9408,40.1168,40.5494,21000.0],["2013-03-19",40.3228,40.5288,40.1271,40.4258,15100.0],["2013-03-20",40.4258,40.9871,40.2558,40.9871,13400.0],["2013-03-21",40.7811,41.1982,40.5597,41.157,22600.0],["2013-03-22",41.1982,41.4351,40.6936,41.1725,18600.0],["2013-03-25",40.8172,41.0901,40.3331,40.5288,12300.0],["2013-03-26",40.6266,41.1004,40.297,41.085,7900.0],["2013-03-27",40.7348,41.4506,40.7142,41.363,15300.0],["2013-03-28",41.4557,41.5484,41.0232,41.4557,12700.0],["2013-04-01",41.2601,41.4557,40.8223,41.018,15700.0],["2013-04-02",41.0901,41.3991,40.8635,41.121,15000.0],["2013-04-03",41.1983,41.1983,40.2352,40.2352,15900.0],["2013-04-04",40.6884,40.776,40.0704,40.2352,15200.0],["2013-04-05",39.6894,40.3176,39.6842,40.0138,15300.0],["2013-04-08",40.1683,40.5648,39.9057,40.3073,12300.0],["2013-04-09",40.5082,40.6215,40.091,40.2713,20600.0],["2013-04-10",40.261,40.9202,40.1374,40.776,22200.0],["2013-04-11",40.7039,41.1674,40.5751,41.1056,8000.0],["2013-04-12",41.085,41.085,40.3382,40.8017,8400.0],["2013-04-15",40.4515,40.7966,39.6894,39.7666,15300.0],["2013-04-16",39.916,40.4721,39.916,40.3125,14300.0],["2013-04-17",40.0035,40.5288,38.9684,39.1332,10200.0],["2013-04-18",39.1383,39.4628,38.335,38.5204,12000.0],["2013-04-19",38.6234,39.6533,38.577,39.5091,20100.0],["2013-04-22",39.4216,39.6276,38.4534,39.1744,15100.0],["2013-04-23",39.3752,39.6173,38.8809,39.4061,54100.0],["2013-04-24",39.2774,39.5761,38.5204,38.7933,13100.0],["2013-04-25",38.7212,39.0096,38.7006,38.9838,7100.0],["2013-04-26",38.7418,38.9684,38.3504,38.5204,7000.0],["2013-04-29",38.4998,38.8551,38.4174,38.6028,9200.0],["2013-04-30",38.5667,38.7624,38.4689,38.6234,26100.0],["2013-05-01",38.6079,38.6337,37.5934,37.7376,19400.0],["2013-05-02",37.9127,38.819,37.7118,38.6131,12000.0],["2013-05-03",38.9684,39.6327,38.8603,39.2362,7900.0],["2013-05-06",39.128,39.643,38.7315,39.1641,8700.0],["2013-05-07",39.2001,39.3804,38.8808,39.2928,8800.0],["2013-05-08",39.3083,39.6585,39.1074,39.6585,10600.0],["2013-05-09",39.6585,40.3949,39.3907,39.6018,9300.0],["2013-05-10",39.7151,40.1889,39.092,40.1889,7900.0],["2013-05-13",40.1683,40.1683,39.8439,39.9108,1400.0],["2013-05-14",39.8439,39.8439,38.8808,39.2722,20800.0],["2013-05-15",38.9375,39.6533,38.9375,39.5915,13000.0],["2013-05-16",39.298,39.5658,38.8911,39.2928,12900.0],["2013-05-17",39.3443,39.6379,39.0456,39.5915,12900.0],["2013-05-20",39.5194,40.0395,39.0714,40.0189,10000.0],["2013-05-21",39.9881,40.1683,39.2413,39.6018,9100.0],["2013-05-22",39.5915,40.1528,39.1744,39.401,7300.0],["2013-05-23",39.2774,40.0241,38.9941,39.952,14700.0],["2013-05-24",39.9057,40.0138,39.2671,40.0138,6400.0],["2013-05-28",39.9314,40.1425,39.7306,40.0756,17300.0],["2013-05-29",39.9211,40.0653,39.8439,39.8748,3200.0],["2013-05-30",40.1116,40.3228,39.8439,40.0189,4300.0],["2013-05-31",39.7254,40.0859,39.3649,39.6173,9100.0],["2013-06-03",39.0147,40.0292,39.0147,39.7924,27800.0],["2013-06-04",39.7975,39.9108,38.2629,39.1332,39600.0],["2013-06-05",39.2001,39.4113,38.2526,38.2938,11000.0],["2013-06-06",38.4431,38.9478,38.2165,38.5101,8500.0],["2013-06-07",38.4895,38.9787,38.1444,38.8809,12600.0],["2013-06-10",39.0405,39.1177,38.3041,39.0817,4600.0],["2013-06-11",38.9014,39.3134,38.68,38.922,4500.0],["2013-06-12",39.6379,39.6379,38.438,38.438,4600.0],["2013-06-13",38.5049,39.0508,38.3659,38.8603,4500.0],["2013-06-14",38.7264,38.8603,38.4174,38.5101,7500.0],["2013-06-17",38.7212,38.7315,37.9024,38.0723,9600.0],["2013-06-18",38.1702,38.5822,38.0105,38.5204,12700.0],["2013-06-19",38.4174,38.4174,37.5213,37.5985,10200.0],["2013-06-20",37.3462,37.3514,36.1772,36.3781,15000.0],["2013-06-21",36.4502,37.305,36.306,36.9342,23300.0],["2013-06-24",36.5737,37.0784,36.3008,36.584,10100.0],["2013-06-25",37.3359,37.4441,36.5943,37.0527,11600.0],["2013-06-26",37.2175,37.2226,36.306,36.3523,10800.0],["2013-06-27",36.5892,37.2175,36.3008,37.202,10500.0],["2013-06-28",36.9857,37.2278,36.8827,37.0939,22400.0],["2013-07-01",37.0269,37.166,36.8827,37.0784,6700.0],["2013-07-02",36.9548,37.0784,36.0485,36.5943,25700.0],["2013-07-03",36.2648,36.9136,36.2648,36.7952,7200.0],["2013-07-05",37.3102,37.3153,36.9239,37.2072,9400.0],["2013-07-08",37.5471,37.7479,37.0269,37.6192,19200.0],["2013-07-09",37.6707,38.5461,37.4183,38.5255,18700.0],["2013-07-10",38.5204,39.0971,38.0826,39.0302,21900.0],["2013-07-11",39.2671,39.3289,38.8448,39.2362,12700.0],["2013-07-12",39.298,39.3392,38.9117,39.3134,6300.0],["2013-07-15",39.3958,39.6585,39.0096,39.6585,14200.0],["2013-07-16",39.6533,39.6533,39.1744,39.504,5300.0],["2013-07-17",39.3598,39.5864,39.0971,39.3546,12600.0],["2013-07-18",39.5194,39.6482,39.0765,39.643,7900.0],["2013-07-19",39.5658,39.6482,39.2928,39.6482,9700.0],["2013-07-22",39.7409,39.9108,39.5297,39.8078,5900.0],["2013-07-23",39.7821,39.9108,39.3649,39.6636,10300.0],["2013-07-24",39.8851,39.8851,39.0817,39.2413,13600.0],["2013-07-25",39.0817,39.2671,38.7573,38.9993,11900.0],["2013-07-26",38.8808,38.8808,38.4431,38.5255,11400.0],["2013-07-29",38.4431,38.9015,38.1084,38.3916,9500.0],["2013-07-30",38.6234,38.6234,38.1959,38.3298,6900.0],["2013-07-31",38.335,38.5719,37.9075,38.1805,20100.0],["2013-08-01",38.3659,38.5719,38.0517,38.2423,18400.0],["2013-08-02",38.2062,38.2989,37.9127,38.0311,11200.0],["2013-08-05",38.0363,38.4534,37.9127,38.4483,21800.0],["2013-08-06",38.1856,38.7984,38.1599,38.5564,19100.0],["2013-08-07",38.6079,38.8345,37.9796,38.1444,41100.0],["2013-08-08",38.2268,38.5564,37.9075,38.2165,17500.0],["2013-08-09",38.0723,38.1084,37.6243,37.7891,7900.0],["2013-08-12",37.6295,37.6604,36.9291,37.2638,14200.0],["2013-08-13",37.1866,37.5625,37.1454,37.3926,16400.0],["2013-08-14",37.2226,37.4389,36.9651,37.202,15700.0],["2013-08-15",36.96,37.2896,36.2133,36.2699,16400.0],["2013-08-16",36.1669,36.7643,36.0742,36.4759,20200.0],["2013-08-19",36.3266,36.9445,36.0485,36.0536,16300.0],["2013-08-20",36.203,36.4605,36.0536,36.0588,12000.0],["2013-08-21",36.0485,36.4141,36.0485,36.1772,23500.0],["2013-08-22",36.1618,37.9642,36.1618,37.5059,18000.0],["2013-08-23",37.6964,38.0105,37.6037,37.8097,11700.0],["2013-08-26",37.9075,38.0981,37.2535,37.5316,23500.0],["2013-08-27",37.063,37.7737,36.4553,36.4914,15700.0],["2013-08-28",36.4502,37.2999,36.342,36.4038,26800.0],["2013-08-29",36.481,36.9239,36.3163,36.3987,12100.0],["2013-08-30",36.3987,36.4244,35.3893,35.5232,26900.0],["2013-09-03",35.8322,36.4244,35.5386,35.7189,14100.0],["2013-09-04",35.894,35.894,35.5592,35.7086,14800.0],["2013-09-05",35.6519,35.7137,35.4099,35.5953,16400.0],["2013-09-06",35.7498,35.8013,35.276,35.6519,19400.0],["2013-09-09",35.6674,36.3884,35.5335,36.2854,16900.0],["2013-09-10",36.2545,36.7025,36.1206,36.4038,16200.0],["2013-09-11",36.2236,36.7797,36.1412,36.4399,16000.0],["2013-09-12",36.7591,36.8776,36.2442,36.3781,14200.0],["2013-09-13",36.3678,36.6922,36.0536,36.6561,14300.0],["2013-09-16",36.9136,37.1814,36.5634,37.099,10500.0],["2013-09-17",37.3359,37.6243,37.2175,37.3153,11100.0],["2013-09-18",37.3565,37.5882,36.7488,37.2947,13400.0],["2013-09-19",37.166,37.166,36.4708,36.9754,14200.0],["2013-09-20",37.1763,37.3411,36.8518,37.305,26200.0],["2013-09-23",37.1093,37.4132,36.7179,37.2896,10800.0],["2013-09-24",37.2226,37.2793,37.0269,37.0578,9400.0],["2013-09-25",37.0269,37.0784,36.6922,36.7076,11200.0],["2013-09-26",36.7231,36.9136,36.3884,36.857,13300.0],["2013-09-27",36.6407,36.857,35.9455,36.1721,23800.0],["2013-09-30",35.9146,36.4656,35.8682,36.2596,22800.0],["2013-10-01",36.3678,36.3678,36.0485,36.203,12000.0],["2013-10-02",35.9815,36.1927,35.5386,35.8373,12700.0],["2013-10-03",35.8116,35.8116,35.0546,35.2245,20700.0],["2013-10-04",35.137,35.6674,35.1215,35.1833,9100.0],["2013-10-07",35.0752,35.1421,34.7044,34.8589,18300.0],["2013-10-08",34.7404,35.0546,34.6683,34.8074,29200.0],["2013-10-09",35.0597,35.9712,34.7713,35.3532,35400.0],["2013-10-10",35.8734,36.3575,35.4099,36.2957,10700.0],["2013-10-11",36.2854,36.9651,36.2854,36.7128,11900.0],["2013-10-14",36.651,37.0578,36.6046,36.9188,17200.0],["2013-10-15",36.9857,37.2638,36.1824,36.7591,28000.0],["2013-10-16",36.8621,37.1454,36.5583,36.8621,11200.0],["2013-10-17",36.8364,37.3102,36.7025,37.0269,20200.0],["2013-10-18",37.3359,37.3359,36.7076,36.9497,13600.0],["2013-10-21",37.1093,37.2535,36.2596,36.6098,14200.0],["2013-10-22",36.6149,36.8106,36.2493,36.2699,16300.0],["2013-10-23",36.2699,37.0784,36.2699,36.9548,12800.0],["2013-10-24",36.9548,37.1814,36.7591,37.1042,9300.0],["2013-10-25",37.2535,37.2535,36.4502,36.4862,11700.0],["2013-10-28",36.4399,37.0166,36.4347,37.0115,13000.0],["2013-10-29",36.9909,37.1969,36.5634,36.6407,25700.0],["2013-10-30",36.6664,36.6664,36.239,36.3163,14800.0],["2013-10-31",36.4244,36.4811,36.0485,36.3317,20900.0],["2013-11-01",36.3575,36.6613,36.0485,36.5222,14400.0],["2013-11-04",36.5222,36.5222,36.2339,36.4605,9700.0],["2013-11-05",36.2596,36.4965,36.1257,36.342,8900.0],["2013-11-06",36.4347,36.4347,35.997,36.2905,3200.0],["2013-11-07",36.4399,36.4656,36.0485,36.1515,8500.0],["2013-11-08",36.033,36.2545,35.7086,36.0382,8500.0],["2013-11-11",35.894,36.2545,35.6365,36.0382,9500.0],["2013-11-12",35.9455,36.3987,35.8425,36.342,9700.0],["2013-11-13",36.1721,36.512,35.8579,36.5017,13900.0],["2013-11-14",36.3266,36.8106,36.239,36.6819,25100.0],["2013-11-15",36.5892,36.8209,36.1927,36.6355,26100.0],["2013-11-18",36.548,37.0115,36.3678,36.857,20900.0],["2013-11-19",36.7025,37.2226,36.2184,37.2175,12700.0],["2013-11-20",37.3359,37.3359,36.6973,37.1711,15800.0],["2013-11-21",37.1969,37.6243,37.0578,37.5882,14300.0],["2013-11-22",37.5986,38.3968,37.5986,38.3041,10000.0],["2013-11-25",38.1805,39.0353,38.1805,38.7521,27400.0],["2013-11-26",38.6491,38.9941,38.6234,38.9426,24800.0],["2013-11-27",38.9427,39.4164,38.9324,39.4164,19300.0],["2013-11-29",39.3958,39.7306,39.1383,39.4525,14400.0],["2013-12-02",39.5967,39.6894,39.3649,39.5761,24400.0],["2013-12-03",39.6018,39.6482,39.298,39.6018,18000.0],["2013-12-04",39.5246,39.6482,38.9684,39.1692,20000.0],["2013-12-05",39.3443,39.5709,38.9684,39.3855,17700.0],["2013-12-06",39.3958,39.7512,39.3392,39.5503,16700.0],["2013-12-09",39.5452,39.6533,39.437,39.5606,15100.0],["2013-12-10",39.4164,39.4216,38.8654,39.2207,15200.0],["2013-12-11",39.3083,39.3701,38.5513,38.6543,12000.0],["2013-12-12",38.8036,39.6276,38.7418,39.6276,23900.0],["2013-12-13",39.5864,39.6997,39.4576,39.6121,26700.0],["2013-12-16",39.6533,40.158,39.6018,40.158,27200.0],["2013-12-17",40.1683,40.3691,39.9623,40.3022,30100.0],["2013-12-18",40.3949,41.1468,40.3485,41.1468,26500.0],["2013-12-19",40.8326,41.1262,40.0601,40.5185,26200.0],["2013-12-20",40.5494,41.224,40.4567,41.224,47300.0],["2013-12-23",41.1725,41.4042,40.7914,41.4042,17800.0],["2013-12-24",41.4094,41.4763,41.1622,41.4609,4200.0],["2013-12-26",41.5433,41.6514,41.2961,41.6411,15600.0],["2013-12-27",41.7132,41.7132,41.4454,41.6772,13000.0],["2013-12-30",41.7132,41.7132,41.4557,41.5948,11700.0],["2013-12-31",41.7029,41.7029,41.3527,41.4557,20500.0],["2014-01-02",41.4557,41.4557,40.7554,40.9974,27600.0],["2014-01-03",40.9768,41.3167,40.7863,41.0747,17300.0],["2014-01-06",41.0077,41.0077,40.3022,40.503,18800.0],["2014-01-07",40.7296,40.7451,40.1528,40.606,11900.0],["2014-01-08",40.4876,40.7657,40.4258,40.7657,22300.0],["2014-01-09",40.8017,41.0026,40.5545,40.8584,12200.0],["2014-01-10",40.7399,41.0695,40.6369,40.8687,9600.0],["2014-01-13",40.9099,41.1313,39.4628,39.8542,27100.0],["2014-01-14",39.8645,40.2043,39.7048,40.0602,13500.0],["2014-01-15",40.0962,40.6678,40.0962,40.5185,14900.0],["2014-01-16",40.3846,40.6833,40.3588,40.6369,11400.0],["2014-01-17",40.4876,40.6215,40.0962,40.1426,12900.0],["2014-01-21",40.4361,40.606,39.8954,40.0859,15500.0],["2014-01-22",39.9417,40.5236,39.9417,40.4824,9000.0],["2014-01-23",40.5185,40.5391,39.8645,40.5288,17000.0],["2014-01-24",40.2095,40.5494,40.1734,40.4309,35000.0],["2014-01-27",40.297,40.5442,39.9881,39.9881,19400.0],["2014-01-28",39.9881,40.3434,39.3186,39.4834,19100.0],["2014-01-29",39.2156,39.4061,38.6234,38.6697,17300.0],["2014-01-30",38.8139,39.7666,38.8139,39.3855,17100.0],["2014-01-31",38.8345,39.5297,38.8345,39.1847,21500.0],["2014-02-03",39.0302,39.3031,38.0775,38.3865,21200.0],["2014-02-04",38.371,38.3916,37.8612,38.2062,14500.0],["2014-02-05",38.2114,38.3659,37.614,37.9436,19300.0],["2014-02-06",37.8921,38.3916,37.8766,38.0981,17300.0],["2014-02-07",38.1032,38.4998,38.1032,38.3504,13600.0],["2014-02-10",38.3041,38.3041,37.753,38.2371,11900.0],["2014-02-11",38.1341,38.9838,38.1341,38.8088,20200.0],["2014-02-12",38.7161,39.2516,38.68,38.9426,16200.0],["2014-02-13",38.6079,39.7409,38.6079,39.7254,12800.0],["2014-02-14",39.7512,39.8696,39.3701,39.8181,6200.0],["2014-02-18",40.158,40.4515,39.6791,39.8851,17800.0],["2014-02-19",39.7924,40.4258,39.6894,39.7409,14800.0],["2014-02-20",39.9005,41.1931,39.9005,41.1674,25700.0],["2014-02-21",41.1982,41.1982,40.5288,40.7399,28400.0],["2014-02-24",40.8532,41.6154,40.8532,41.5587,38500.0],["2014-02-25",41.7132,42.3312,41.5639,42.1252,41700.0],["2014-02-26",42.4857,43.2582,42.4857,42.8719,46000.0],["2014-02-27",42.9871,42.9871,41.8741,42.4333,28600.0],["2014-02-28",42.2908,42.4937,42.0277,42.236,17200.0],["2014-03-03",43.146,43.146,41.5397,42.4498,22200.0],["2014-03-04",42.6252,43.9903,42.5156,43.3105,32500.0],["2014-03-05",43.5353,43.5572,42.5266,43.3544,30500.0],["2014-03-06",43.3434,43.7984,43.168,43.6011,15600.0],["2014-03-07",43.612,43.9958,43.5134,43.8587,13600.0],["2014-03-10",43.8587,43.8587,43.3927,43.7984,18900.0],["2014-03-11",43.7985,44.1,43.0035,43.1296,23500.0],["2014-03-12",42.8774,43.4256,42.8774,43.1844,20400.0],["2014-03-13",43.1844,43.2118,42.3895,42.6746,12300.0],["2014-03-14",42.9103,43.5463,42.6472,43.4092,13500.0],["2014-03-17",43.6504,44.4015,43.5408,44.1,26000.0],["2014-03-18",44.1109,44.7414,44.1109,44.4947,24600.0],["2014-03-19",44.4618,44.4618,43.4256,43.4805,18200.0],["2014-03-20",43.4914,44.248,43.4914,44.1219,17500.0],["2014-03-21",44.385,44.6646,43.8807,44.6646,35400.0],["2014-03-24",44.5331,44.8565,44.3796,44.4783,33800.0],["2014-03-25",44.3083,44.4783,43.2447,43.3105,33800.0],["2014-03-26",43.316,43.5737,42.225,42.3018,27200.0],["2014-03-27",42.3511,42.4772,41.4849,41.5781,11800.0],["2014-03-28",41.7809,42.1428,41.3862,42.0989,32000.0],["2014-03-31",42.3676,43.2283,41.9399,42.7842,34700.0],["2014-04-01",42.6252,42.6252,41.3424,41.5945,40200.0],["2014-04-02",41.5288,42.0496,41.1505,41.3588,44500.0],["2014-04-03",41.4684,41.6932,40.5639,40.7503,55100.0],["2014-04-04",42.395,42.6252,41.3314,41.6658,173100.0],["2014-04-07",41.9016,42.077,41.0353,41.1998,109300.0],["2014-04-08",41.3533,41.5507,40.8544,41.0682,77100.0],["2014-04-09",41.3917,41.5562,41.0408,41.1834,53600.0],["2014-04-10",41.2546,41.4301,40.8435,40.9312,39000.0],["2014-04-11",40.8489,42.3182,40.8435,41.5726,73500.0],["2014-04-14",42.0605,42.0605,41.0628,41.2766,61500.0],["2014-04-15",41.5397,41.6713,40.9531,41.4849,22800.0],["2014-04-16",41.6549,41.6987,40.9257,41.3753,25300.0],["2014-04-17",41.3753,41.8029,41.2711,41.4027,30300.0],["2014-04-21",41.6932,41.918,41.5342,41.6165,24500.0],["2014-04-22",41.8687,42.1811,41.6165,41.759,26100.0],["2014-04-23",41.8577,41.9564,41.5452,41.5452,22500.0],["2014-04-24",41.8961,42.0605,40.7612,40.8325,40900.0],["2014-04-25",40.7886,41.1176,40.5968,40.6954,31200.0],["2014-04-28",41.1066,41.1066,38.9246,39.3413,82300.0],["2014-04-29",39.4071,40.0156,39.0233,39.0617,32300.0],["2014-04-30",38.9301,39.9553,38.8424,39.6154,32100.0],["2014-05-01",39.6812,39.8621,38.8588,39.0672,22900.0],["2014-05-02",39.1439,39.9663,39.1439,39.6538,31400.0],["2014-05-05",39.6099,39.6977,38.9356,39.1988,54700.0],["2014-05-06",39.1823,39.3577,38.4586,38.6231,50800.0],["2014-05-07",38.5902,39.133,37.6637,37.883,82600.0],["2014-05-08",37.8282,37.9049,37.0278,37.1374,51900.0],["2014-05-09",37.0003,37.7295,36.8797,37.3622,50900.0],["2014-05-12",37.3348,39.1001,37.3348,38.7931,33000.0],["2014-05-13",38.8698,39.0343,38.4038,38.4641,31000.0],["2014-05-14",38.5683,38.656,37.4334,37.6473,26600.0],["2014-05-15",37.4225,37.9872,37.2799,37.7679,25400.0],["2014-05-16",37.8282,38.0475,37.6637,38.0201,21600.0],["2014-05-19",37.9872,38.2558,37.5541,37.5595,20800.0],["2014-05-20",37.5541,37.6966,36.7811,37.0661,47500.0],["2014-05-21",37.3896,37.7569,36.781,37.0771,22200.0],["2014-05-22",37.2854,37.7734,36.9894,37.4828,19700.0],["2014-05-23",37.3567,38.0913,37.3457,37.9214,26900.0],["2014-05-27",38.2887,38.7876,37.9214,38.5793,22900.0],["2014-05-28",38.5957,38.9849,38.0584,38.3819,18300.0],["2014-05-29",38.4477,38.7382,37.9926,38.349,14500.0],["2014-05-30",38.1242,38.6396,38.1242,38.5902,12000.0],["2014-06-02",38.4696,38.6341,37.9926,38.1955,19000.0],["2014-06-03",38.1023,38.4203,37.735,37.8282,19400.0],["2014-06-04",37.8885,37.9597,37.6144,37.7788,15700.0],["2014-06-05",37.8446,39.1878,37.7459,39.0781,17500.0],["2014-06-06",39.1878,39.1933,38.6615,38.7547,65600.0],["2014-06-09",38.9246,39.1878,38.9246,39.1385,23600.0],["2014-06-10",39.133,39.1933,38.9246,39.1604,10300.0],["2014-06-11",38.9795,39.1275,38.5573,38.7821,14300.0],["2014-06-12",38.8643,38.9959,38.497,38.5683,13200.0],["2014-06-13",38.5738,38.9137,38.3874,38.6505,8700.0],["2014-06-16",38.7547,38.7876,38.1845,38.6341,19100.0],["2014-06-17",38.8753,38.9959,38.3106,38.8205,12900.0],["2014-06-18",38.7163,39.1878,38.5189,39.1439,14600.0],["2014-06-19",39.3303,39.6757,38.6999,39.3797,14500.0],["2014-06-20",39.6209,39.7415,39.3468,39.6593,33800.0],["2014-06-23",39.7415,39.7415,39.2426,39.4509,14400.0],["2014-06-24",39.4838,39.9663,39.3029,39.6319,25600.0],["2014-06-25",39.3742,39.6483,39.0727,39.1988,17100.0],["2014-06-26",39.1988,39.3577,38.6615,39.0178,15800.0],["2014-06-27",38.7547,39.5222,38.6505,39.5167,57900.0],["2014-06-30",39.3358,39.9498,39.0562,39.9334,22500.0],["2014-07-01",39.9663,40.5474,39.895,40.1472,39800.0],["2014-07-02",40.0101,40.5584,39.6922,40.2294,25500.0],["2014-07-03",40.5145,41.3917,40.2514,41.2875,38700.0],["2014-07-07",41.0134,41.0847,39.5825,39.8457,25900.0],["2014-07-08",39.8128,40.054,39.4564,40.0156,21200.0],["2014-07-09",40.2349,40.2349,39.3632,39.758,13100.0],["2014-07-10",39.122,39.7251,38.9575,39.3249,9300.0],["2014-07-11",39.2152,39.2371,38.5738,38.7163,12400.0],["2014-07-14",39.0727,39.292,38.7821,38.9795,12300.0],["2014-07-15",38.8205,39.0727,38.4641,38.5135,12800.0],["2014-07-16",38.3929,38.8808,38.36,38.7876,18600.0],["2014-07-17",38.4586,38.7766,37.8501,37.8666,17400.0],["2014-07-18",37.7624,38.4915,37.6747,38.4148,15100.0],["2014-07-21",38.4148,38.9027,38.1023,38.6725,12000.0],["2014-07-22",38.7602,38.9192,38.5354,38.8095,12100.0],["2014-07-23",38.7108,39.0343,38.4586,38.6834,11400.0],["2014-07-24",38.4257,38.6944,37.9817,38.2668,11000.0],["2014-07-25",37.8282,38.1352,37.587,37.6911,17000.0],["2014-07-28",37.9214,38.2942,37.5595,37.7514,19100.0],["2014-07-29",37.7624,37.8611,35.7504,35.7997,71900.0],["2014-07-30",35.8545,36.4521,34.7032,34.9609,56200.0],["2014-07-31",34.8129,35.4488,34.8129,35.1418,40500.0],["2014-08-01",35.1583,35.6407,34.3469,34.8732,64800.0],["2014-08-04",34.791,35.1473,34.6046,34.9499,26100.0],["2014-08-05",34.9335,35.4434,34.8951,35.2624,15300.0],["2014-08-06",35.2789,35.7833,35.2295,35.6133,11100.0],["2014-08-07",35.6352,35.9313,34.78,35.0212,18100.0],["2014-08-08",35.087,35.9477,34.9883,35.7175,27400.0],["2014-08-11",35.6955,36.7207,35.6955,35.9094,23200.0],["2014-08-12",35.9258,36.3096,35.712,35.7504,17200.0],["2014-08-13",35.9368,36.2602,35.7504,36.2602,12600.0],["2014-08-14",36.2438,36.7207,36.2438,36.4302,13300.0],["2014-08-15",36.7207,36.7207,35.9258,36.1725,18500.0],["2014-08-18",36.5837,36.8413,36.4137,36.6824,14500.0],["2014-08-19",36.7262,36.7262,36.0245,36.0464,17900.0],["2014-08-20",35.9697,36.0464,35.2295,35.4434,22800.0],["2014-08-21",35.4434,36.485,35.2515,36.2712,28700.0],["2014-08-22",36.178,36.5946,35.9642,36.4082,12700.0],["2014-08-25",36.5946,36.9565,35.8436,36.0683,21300.0],["2014-08-26",35.9203,36.1835,35.86,36.1232,20700.0],["2014-08-27",36.0738,36.178,35.849,36.0026,12300.0],["2014-08-28",36.0738,36.0793,35.6901,35.8107,13000.0],["2014-08-29",35.8216,36.0738,35.5749,35.9039,17400.0],["2014-09-02",35.8819,36.496,35.7942,36.1506,27600.0],["2014-09-03",36.189,36.2931,35.3885,35.553,22300.0],["2014-09-04",35.9094,36.1012,35.0212,35.098,19600.0],["2014-09-05",35.0925,35.4434,35.0267,35.3063,12700.0],["2014-09-08",35.2186,35.2241,34.9664,35.1966,13800.0],["2014-09-09",35.087,35.3008,34.6978,34.8129,19000.0],["2014-09-10",34.8842,35.0596,34.5442,34.8677,12400.0],["2014-09-11",34.7745,35.2679,34.7197,35.0815,11000.0],["2014-09-12",35.1528,35.1966,34.7252,34.8513,17300.0],["2014-09-15",34.7964,34.8513,34.6813,34.7635,12000.0],["2014-09-16",34.7032,35.1638,34.6813,34.8348,8700.0],["2014-09-17",34.9445,35.2679,34.6046,34.6265,14300.0],["2014-09-18",34.8238,35.0596,34.5607,34.6046,13300.0],["2014-09-19",34.6539,34.9445,34.4017,34.9116,42500.0],["2014-09-22",34.6539,34.9499,34.5388,34.8458,11100.0],["2014-09-23",34.6813,35.1857,34.325,34.4017,20400.0],["2014-09-24",34.3469,34.7252,34.0837,34.2646,15600.0],["2014-09-25",34.3633,34.3633,33.7164,33.8425,28100.0],["2014-09-26",33.8425,33.9905,33.5081,33.9741,24200.0],["2014-09-29",33.7383,34.1605,33.5739,34.0179,12900.0],["2014-09-30",33.8809,34.0947,33.2669,33.2833,34600.0],["2014-10-01",33.1682,33.223,29.643,31.0794,214800.0],["2014-10-02",30.3174,31.5728,30.268,31.4687,84600.0],["2014-10-03",31.4687,32.1868,31.1726,31.2877,36500.0],["2014-10-06",31.2,32.0772,31.1726,31.8908,38100.0],["2014-10-07",31.9182,32.0717,31.5893,32.0004,26900.0],["2014-10-08",31.7702,32.4664,31.6441,32.2746,33800.0],["2014-10-09",32.121,32.2471,31.5454,31.7757,42000.0],["2014-10-10",31.7976,32.6199,31.7428,32.291,32900.0],["2014-10-13",32.5542,32.8502,31.7976,32.1101,30000.0],["2014-10-14",32.5213,33.1572,32.1539,33.0805,26500.0],["2014-10-15",32.6309,33.1682,32.6035,33.0421,36800.0],["2014-10-16",32.8392,34.2372,32.2526,34.0618,38000.0],["2014-10-17",34.4127,34.4127,33.6123,33.837,15400.0],["2014-10-20",33.5739,33.8261,33.1682,33.7164,20800.0],["2014-10-21",33.7219,34.3359,33.6232,34.3359,16600.0],["2014-10-22",34.3743,34.917,33.7822,33.9357,30000.0],["2014-10-23",34.1276,34.5059,33.7164,33.8973,8600.0],["2014-10-24",34.0947,34.5004,33.3162,33.8041,10500.0],["2014-10-27",33.3491,33.7164,32.8941,33.0421,18300.0],["2014-10-28",33.1188,33.9905,32.9818,33.7274,28000.0],["2014-10-29",33.5848,33.6835,32.8009,33.4697,21100.0],["2014-10-30",33.2998,34.6374,33.0585,33.7383,21800.0],["2014-10-31",34.2647,34.78,33.7767,34.5717,27300.0],["2014-11-03",34.5388,34.7909,33.7329,33.9412,23200.0],["2014-11-04",33.7164,34.2043,33.4204,33.7164,13400.0],["2014-11-05",33.8864,34.0125,33.2669,33.7438,13800.0],["2014-11-06",33.8754,34.007,33.5684,33.9905,17300.0],["2014-11-07",33.7932,34.0179,33.5026,34.0179,12600.0],["2014-11-10",34.0179,34.2592,33.3491,33.4423,27600.0],["2014-11-11",33.3436,33.9851,32.9763,33.212,14700.0],["2014-11-12",33.5519,33.848,33.3601,33.5574,14300.0],["2014-11-13",33.2449,33.7164,32.8941,33.1024,13200.0],["2014-11-14",33.3107,33.6506,32.8995,32.905,13400.0],["2014-11-17",32.8941,33.1682,32.3678,32.5487,12800.0],["2014-11-18",32.5487,32.5871,31.9127,31.9182,17900.0],["2014-11-19",31.9127,31.9182,31.3919,31.5564,20900.0],["2014-11-20",31.7702,32.5925,31.7263,32.143,20300.0],["2014-11-21",32.7077,33.1463,32.6419,32.7954,15600.0],["2014-11-24",32.7954,32.9544,32.6309,32.7515,9800.0],["2014-11-25",32.757,33.4423,32.6693,32.8118,7400.0],["2014-11-26",32.7077,33.0969,32.6857,32.7296,14100.0],["2014-11-28",32.6199,32.6474,32.132,32.1594,7400.0],["2014-12-01",32.0827,32.3129,31.7702,31.7702,18700.0],["2014-12-02",31.4851,32.3129,31.4851,31.9511,16400.0],["2014-12-03",31.9785,32.5542,31.8579,32.3568,21200.0],["2014-12-04",32.3458,32.4171,31.9347,32.1156,16000.0],["2014-12-05",32.0498,32.439,32.0059,32.0553,12700.0],["2014-12-08",31.8524,32.0717,31.359,31.359,21200.0],["2014-12-09",31.359,31.7537,31.0136,31.6551,21900.0],["2014-12-10",31.3535,31.9785,31.2439,31.37,28000.0],["2014-12-11",31.1452,31.5893,31.1452,31.2603,17800.0],["2014-12-12",31.2494,31.7263,30.7505,31.1671,16400.0],["2014-12-15",30.7011,30.8656,30.5641,30.6134,24700.0],["2014-12-16",30.6353,31.7208,30.427,31.1397,31300.0],["2014-12-17",31.1123,31.8086,30.3832,31.5399,32400.0],["2014-12-18",31.5564,32.0717,31.1562,32.0662,18300.0],["2014-12-19",31.9511,32.0772,31.3755,31.9621,58000.0],["2014-12-22",31.8634,32.3897,31.7976,32.3184,18600.0],["2014-12-23",32.439,32.8941,32.2746,32.5761,20400.0],["2014-12-24",32.4664,32.6474,31.9895,31.9895,8700.0],["2014-12-26",32.1375,32.3294,31.9127,32.1539,14800.0],["2014-12-29",31.9621,32.1485,31.2494,32.0936,37600.0],["2014-12-30",31.995,32.3404,31.5838,32.1156,16100.0],["2014-12-31",32.0114,32.0662,31.7976,31.8195,20400.0],["2015-01-02",31.8415,32.0388,31.2768,31.9895,15500.0],["2015-01-05",31.8579,31.8579,31.0959,31.0959,21300.0],["2015-01-06",31.4138,31.6825,30.9095,30.9423,22500.0],["2015-01-07",30.9752,31.5015,30.8601,31.4303,20900.0],["2015-01-08",31.9621,32.4061,31.6825,32.4061,27600.0],["2015-01-09",32.4829,33.075,32.2471,32.927,20800.0],["2015-01-12",32.9763,33.1572,32.3184,32.9653,15000.0],["2015-01-13",33.223,33.9905,33.223,33.689,23400.0],["2015-01-14",33.8206,33.8206,33.4807,33.541,15000.0],["2015-01-15",33.8151,33.8754,32.8941,33.3875,18900.0],["2015-01-16",33.1462,33.9522,32.9818,33.9467,17100.0],["2015-01-20",33.9631,33.9796,33.4478,33.5739,16800.0],["2015-01-21",33.6671,33.7932,32.9653,33.53,12200.0],["2015-01-22",33.5794,34.5114,33.5794,34.4949,13100.0],["2015-01-23",34.4949,34.6758,34.144,34.4127,19200.0],["2015-01-26",34.5388,34.5388,34.0508,34.4127,11200.0],["2015-01-27",34.4949,35.087,34.4949,34.8951,24300.0],["2015-01-28",35.3282,35.3282,34.5388,34.5771,16200.0],["2015-01-29",34.4785,35.4379,34.4785,34.791,15900.0],["2015-01-30",34.7306,34.769,34.5388,34.5388,27400.0],["2015-02-02",34.8074,35.1363,34.2756,34.9883,17100.0],["2015-02-03",35.0267,35.6243,34.791,35.6078,16800.0],["2015-02-04",35.6023,35.6352,35.0322,35.1473,31600.0],["2015-02-05",35.0705,35.6243,34.9225,35.5091,12200.0],["2015-02-06",35.5091,35.7723,35.098,35.4434,17600.0],["2015-02-09",35.4434,35.4434,34.4565,34.6923,8900.0],["2015-02-10",34.8184,34.939,34.4401,34.4785,11200.0],["2015-02-11",34.3688,34.3743,34.1715,34.1824,8400.0],["2015-02-12",34.5662,34.8238,34.2647,34.791,15000.0],["2015-02-13",34.9006,35.087,34.8732,34.8842,7800.0],["2015-02-17",35.1309,35.3611,34.9116,35.235,22300.0],["2015-02-18",35.2241,35.3502,34.8896,35.3502,18900.0],["2015-02-19",35.3008,36.0354,35.2515,35.7613,33500.0],["2015-02-20",35.8765,36.0354,35.5969,35.9313,52600.0],["2015-02-23",36.1451,36.6659,35.871,36.3315,27500.0],["2015-02-24",36.6988,36.9346,36.5069,36.8523,31500.0],["2015-02-25",37.0058,37.2251,36.2218,36.2767,56300.0],["2015-02-26",36.7906,36.7906,35.8679,36.2475,29000.0],["2015-02-27",36.3526,36.3701,35.1496,35.4124,26800.0],["2015-03-02",35.4299,35.5584,34.0809,34.6357,36300.0],["2015-03-03",34.5656,34.9043,34.2269,34.7233,15900.0],["2015-03-04",34.6006,34.6707,34.1743,34.3671,19600.0],["2015-03-05",34.2328,34.3671,33.8999,34.0167,15500.0],["2015-03-06",33.7189,33.8882,33.2867,33.3101,19800.0],["2015-03-09",33.2575,33.8006,33.2575,33.6955,14000.0],["2015-03-10",33.1874,33.6488,33.0414,33.0414,20300.0],["2015-03-11",33.1407,33.5612,32.7261,33.3685,24900.0],["2015-03-12",33.6838,34.4021,33.5729,34.2152,17800.0],["2015-03-13",34.5715,34.5831,33.6313,34.3846,19400.0],["2015-03-16",34.5656,34.6007,33.8006,34.151,16100.0],["2015-03-17",33.9116,34.6007,33.9116,34.6007,15200.0],["2015-03-18",34.6007,35.5876,34.5948,35.1846,15700.0],["2015-03-19",35.1029,36.3993,35.1029,36.2066,58500.0],["2015-03-20",36.3643,36.4402,34.9861,35.6927,48000.0],["2015-03-23",35.6985,37.0242,35.1262,36.6971,53500.0],["2015-03-24",36.4869,37.1293,35.7219,37.1293,24800.0],["2015-03-25",37.0826,37.0826,36.0956,36.4051,12500.0],["2015-03-26",36.592,36.8898,36.2942,36.3176,9900.0],["2015-03-27",36.1657,36.8139,35.8737,36.8081,17200.0],["2015-03-30",36.7614,36.995,36.738,36.8665,25900.0],["2015-03-31",36.6504,37.03,36.6504,37.0183,20200.0],["2015-04-01",37.065,37.8125,36.4986,37.7892,40900.0],["2015-04-02",37.7016,37.8301,37.3045,37.3746,17000.0],["2015-04-06",37.4038,37.8417,37.1118,37.7191,28400.0],["2015-04-07",37.4271,37.8592,37.3921,37.468,19800.0],["2015-04-08",37.4154,37.6665,37.2636,37.3746,29500.0],["2015-04-09",37.3395,37.3395,36.7906,36.8723,16500.0],["2015-04-10",37.1176,37.7775,36.7614,37.3687,31300.0],["2015-04-13",37.5731,37.5731,36.849,37.2636,13600.0],["2015-04-14",37.3278,37.3278,36.8957,37.2519,19700.0],["2015-04-15",37.2869,38.2505,37.1643,38.2447,25800.0],["2015-04-16",38.0987,38.7761,37.4855,38.5892,22700.0],["2015-04-17",38.3381,38.5542,37.6198,37.7366,14900.0],["2015-04-20",37.6665,38.5775,37.6665,38.2564,18100.0],["2015-04-21",38.3089,38.3089,37.7308,37.8709,15800.0],["2015-04-22",37.8125,38.2739,37.3921,38.0987,17300.0],["2015-04-23",38.1396,38.1571,37.7717,37.9936,10100.0],["2015-04-24",38.198,38.198,37.6315,38.0169,8000.0],["2015-04-27",37.906,38.3089,37.5205,38.1804,18500.0],["2015-04-28",38.1921,38.6885,37.8768,38.4024,12700.0],["2015-04-29",37.8184,38.3206,37.7833,37.8651,8900.0],["2015-04-30",37.8651,37.8651,36.4986,36.5453,16000.0],["2015-05-01",36.5044,36.9541,36.4986,36.5278,15700.0],["2015-05-04",36.8198,37.4038,36.2183,36.7731,25100.0],["2015-05-05",36.4986,36.7614,36.0022,36.2708,21600.0],["2015-05-06",36.2008,37.1935,36.1307,36.6796,17700.0],["2015-05-07",36.5395,37.83,36.3701,37.6665,37300.0],["2015-05-08",37.7892,37.941,37.3629,37.6665,16100.0],["2015-05-11",37.7074,37.9877,37.6373,37.8417,17400.0],["2015-05-12",37.4621,38.0461,37.4621,37.9527,13200.0],["2015-05-13",37.8476,38.2505,37.8476,38.1045,16700.0],["2015-05-14",38.1921,38.998,38.052,38.6184,11800.0],["2015-05-15",38.7586,40.2711,38.7586,39.7805,33900.0],["2015-05-18",40.0608,40.5806,39.8039,40.3295,30500.0],["2015-05-19",40.4229,40.5047,39.8156,40.3003,30500.0],["2015-05-20",40.2769,40.5689,39.9557,40.4404,16500.0],["2015-05-21",40.2944,40.8434,40.2944,40.5864,17000.0],["2015-05-22",40.6273,40.7558,40.2769,40.5923,16800.0],["2015-05-26",40.6273,40.7032,39.8097,39.8915,18500.0],["2015-05-27",40.0492,40.5572,40.0258,40.2944,16900.0],["2015-05-28",40.055,40.5397,40.0024,40.4871,11300.0],["2015-05-29",40.2944,40.7558,40.1718,40.5864,16500.0],["2015-06-01",40.7207,41.7544,40.3295,41.0711,15500.0],["2015-06-02",41.077,41.7427,41.0419,41.55,14400.0],["2015-06-03",41.4974,41.7369,41.4098,41.4799,10700.0],["2015-06-04",41.404,41.5617,40.931,41.4682,11600.0],["2015-06-05",40.9018,41.3806,40.4054,41.0303,17800.0],["2015-06-08",40.7558,41.7485,40.5222,41.585,16200.0],["2015-06-09",41.1646,41.9588,41.1646,41.5733,21600.0],["2015-06-10",41.7077,42.6303,41.7077,42.5836,21600.0],["2015-06-11",42.3676,42.5311,42.1398,42.496,9700.0],["2015-06-12",42.2741,42.5719,42.2741,42.5311,15500.0],["2015-06-15",42.0639,42.5019,41.0886,42.3968,16800.0],["2015-06-16",41.9646,43.1559,41.8186,43.1034,19600.0],["2015-06-17",43.1793,43.7983,42.5778,43.4771,13500.0],["2015-06-18",43.7983,43.7983,43.0742,43.5647,17500.0],["2015-06-19",43.7866,44.0844,43.6289,43.7983,31600.0],["2015-06-22",44.0085,44.026,43.5122,43.991,13600.0],["2015-06-23",43.6523,44.3414,43.4187,44.1195,12300.0],["2015-06-24",43.8567,44.2363,43.4187,44.1662,19500.0],["2015-06-25",44.3589,45.1882,43.6173,45.083,28700.0],["2015-06-26",45.048,46.5488,45.048,46.2744,38300.0],["2015-06-29",45.8889,46.6948,45.8889,46.2101,38000.0],["2015-06-30",46.2685,46.9167,46.0758,46.9051,34100.0],["2015-07-01",46.9401,47.8161,46.7766,47.3956,31200.0],["2015-07-02",47.7343,47.9153,45.2115,45.7137,25200.0],["2015-07-06",45.2699,45.8189,45.0772,45.6203,34700.0],["2015-07-07",45.8305,46.0817,45.2232,45.8013,13900.0],["2015-07-08",45.6729,45.8364,45.2758,45.4918,44500.0],["2015-07-09",45.4918,46.1984,45.4042,45.5502,25200.0],["2015-07-10",45.8481,46.0466,45.5736,45.8773,15000.0],["2015-07-13",45.9882,46.2802,45.8773,46.2393,10800.0],["2015-07-14",46.4203,46.5839,46.0524,46.2218,24100.0],["2015-07-15",45.9941,46.7182,45.9357,46.0408,17600.0],["2015-07-16",46.4145,46.5196,46.14,46.3152,26700.0],["2015-07-17",46.3678,47.2846,46.3678,46.7474,48800.0],["2015-07-20",47.0919,47.0919,45.9123,46.4554,23700.0],["2015-07-21",46.6598,46.9518,46.1342,46.3269,27500.0],["2015-07-22",46.3561,47.0861,46.2627,46.9751,34100.0],["2015-07-23",46.9751,47.2087,46.1342,46.2335,28200.0],["2015-07-24",46.1225,46.7707,45.0597,46.7123,52600.0],["2015-07-27",46.5897,46.7182,45.34,46.14,23200.0],["2015-07-28",46.3678,46.4262,45.8072,45.9999,22200.0],["2015-07-29",46.0758,46.7182,45.7488,46.4379,23000.0],["2015-07-30",46.2335,47.0744,46.2335,46.9343,34100.0],["2015-07-31",47.0102,47.0102,45.9532,46.2276,18700.0],["2015-08-03",46.0466,46.8175,45.7254,46.0583,25500.0],["2015-08-04",46.251,47.127,46.1225,47.0686,23300.0],["2015-08-05",47.0802,47.2905,46.8642,46.9751,33900.0],["2015-08-06",47.1386,47.3956,46.9401,47.3314,24600.0],["2015-08-07",47.2963,47.7635,46.5255,46.5547,51500.0],["2015-08-10",46.6306,47.4423,46.3853,46.9343,47400.0],["2015-08-11",46.3386,46.981,45.9648,46.9751,21800.0],["2015-08-12",46.2043,47.3022,46.2043,46.7649,29200.0],["2015-08-13",46.8583,47.1328,46.6656,46.8525,13400.0],["2015-08-14",46.724,47.4715,46.724,47.4715,33900.0],["2015-08-17",47.2087,48.4409,46.981,48.4409,35100.0],["2015-08-18",48.3884,49.5738,47.7109,49.0015,71600.0],["2015-08-19",48.8731,49.4804,47.9095,48.9548,21000.0],["2015-08-20",48.8147,48.8847,48.1139,48.2657,32700.0],["2015-08-21",47.4131,47.4131,45.9065,46.8817,73500.0],["2015-08-24",47.4131,47.4131,45.9065,45.924,65800.0],["2015-08-25",46.6481,46.6481,43.5472,43.845,32100.0],["2015-08-26",44.4232,46.6831,43.8567,46.2627,30000.0],["2015-08-27",46.8934,47.3956,45.9765,46.6131,26200.0],["2015-08-28",46.3678,46.8408,46.216,46.4554,19200.0],["2015-08-31",46.2335,48.3942,45.9707,47.9153,40500.0],["2015-09-01",47.0978,47.8511,45.924,46.3736,22000.0],["2015-09-02",46.6072,47.3022,46.6072,47.0627,14100.0],["2015-09-03",47.0511,47.8569,46.7182,46.9051,24800.0],["2015-09-04",46.7007,47.8569,46.7007,47.6234,10300.0],["2015-09-08",47.927,48.7563,47.4248,48.4117,27000.0],["2015-09-09",48.6511,48.7679,48.2657,48.5285,18600.0],["2015-09-10",48.5285,48.8555,47.927,48.7504,29800.0],["2015-09-11",48.6395,48.8088,48.3008,48.657,10200.0],["2015-09-14",48.6044,48.9081,47.8219,48.8672,15800.0],["2015-09-15",48.9081,49.0541,48.6453,49.0541,30300.0],["2015-09-16",49.0541,49.9826,49.0191,49.7782,21700.0],["2015-09-17",49.7257,50.7418,49.3461,50.514,23900.0],["2015-09-18",49.7665,50.6892,49.0366,49.4687,56800.0],["2015-09-21",49.5213,50.3856,49.5213,50.1169,14300.0],["2015-09-22",49.6381,50.0936,49.3227,49.4804,19900.0],["2015-09-23",49.6206,50.0994,49.0775,49.7724,23100.0],["2015-09-24",49.6147,50.3388,49.4979,50.0761,19800.0],["2015-09-25",50.4264,51.39,49.8658,51.3608,32700.0],["2015-09-28",50.806,50.9287,49.9301,49.9826,25800.0],["2015-09-29",49.9184,50.0644,48.622,49.3052,36400.0],["2015-09-30",49.5213,49.895,48.8205,49.2059,38300.0],["2015-10-01",49.1534,51.0396,48.6044,50.2804,54000.0],["2015-10-02",49.7374,49.9359,48.7913,49.2235,62600.0],["2015-10-05",49.387,51.3024,49.387,51.2732,28100.0],["2015-10-06",50.6717,51.3258,50.2454,50.5024,32700.0],["2015-10-07",50.4323,51.2732,50.2512,50.7126,57600.0],["2015-10-08",50.8002,51.9097,50.5608,51.7229,77000.0],["2015-10-09",51.39,51.828,51.3375,51.6061,24500.0],["2015-10-12",51.7345,52.482,51.4309,52.1901,28000.0],["2015-10-13",52.155,52.6339,51.8864,52.1433,30500.0],["2015-10-14",52.0149,52.4061,51.1564,51.2499,42000.0],["2015-10-15",51.6528,51.8572,50.2162,51.1214,48800.0],["2015-10-16",51.2907,51.4776,50.298,51.2966,26300.0],["2015-10-19",50.9403,52.4937,50.1345,52.3127,46000.0],["2015-10-20",52.4412,52.9083,52.1492,52.6806,43100.0],["2015-10-21",52.6455,53.9595,52.2952,52.3944,33100.0],["2015-10-22",52.5346,53.5974,51.3725,53.2237,69400.0],["2015-10-23",53.3405,53.6208,52.6222,53.0777,49600.0],["2015-10-26",52.8558,52.9317,50.7068,51.3842,117300.0],["2015-10-27",51.4893,52.5171,51.0396,51.0922,92000.0],["2015-10-28",51.2557,52.3419,50.952,52.266,52300.0],["2015-10-29",52.2251,52.2543,51.6703,51.8981,21400.0],["2015-10-30",52.0616,52.2076,51.1097,51.4192,21100.0],["2015-11-02",51.6762,51.8805,51.0805,51.4192,28300.0],["2015-11-03",51.2148,52.2251,51.1097,51.8513,52500.0],["2015-11-04",51.793,52.1492,51.209,51.6703,29400.0],["2015-11-05",51.6645,52.12,51.2557,51.6528,33000.0],["2015-11-06",52.0557,52.3536,51.3199,52.2543,31900.0],["2015-11-09",52.2718,52.3477,51.4834,51.5126,19100.0],["2015-11-10",51.3608,52.0616,50.9345,51.3024,44100.0],["2015-11-11",51.3024,52.1317,51.2148,51.9097,26600.0],["2015-11-12",51.682,51.682,49.9826,50.2804,35600.0],["2015-11-13",50.5082,50.5082,48.8964,49.1183,29700.0],["2015-11-16",49.095,50.1987,49.095,50.0527,22200.0],["2015-11-17",50.3797,50.9812,49.6614,50.5432,29400.0],["2015-11-18",50.736,52.1317,50.4498,51.9623,27200.0],["2015-11-19",51.9273,52.6689,51.5885,52.4061,43700.0],["2015-11-20",52.593,54.5844,52.558,54.5668,60200.0],["2015-11-23",54.3099,54.999,54.0413,54.4617,44300.0],["2015-11-24",53.796,53.796,52.0733,52.3711,24900.0],["2015-11-25",52.412,52.9375,51.571,51.717,21100.0],["2015-11-27",51.9623,52.0849,51.6061,51.8689,12400.0],["2015-11-30",52.1375,52.1667,50.5666,50.771,28000.0],["2015-12-01",50.8177,52.7916,50.8177,52.5813,44100.0],["2015-12-02",52.3068,53.0894,51.974,52.0849,27900.0],["2015-12-03",51.9798,52.2893,50.1695,50.514,35000.0],["2015-12-04",50.3622,51.4601,50.2571,50.4673,18000.0],["2015-12-07",50.368,50.6016,50.0001,50.2571,18300.0],["2015-12-08",49.6965,49.9943,49.422,49.5038,15600.0],["2015-12-09",49.3286,49.4337,47.5591,47.8453,16100.0],["2015-12-10",47.8453,49.165,47.5941,48.33,33900.0],["2015-12-11",47.7109,48.7563,47.7109,48.2716,25300.0],["2015-12-14",47.6993,48.7271,46.724,46.9167,25400.0],["2015-12-15",47.3839,48.4059,47.016,48.2073,31200.0],["2015-12-16",48.3066,48.6453,47.2905,48.3124,11500.0],["2015-12-17",48.6161,48.6278,47.1153,47.2379,32900.0],["2015-12-18",46.87,47.3664,45.6261,45.6261,100400.0],["2015-12-21",46.2101,47.0102,45.9123,46.9459,36800.0],["2015-12-22",46.8467,48.8555,46.1984,48.6336,35200.0],["2015-12-23",48.4526,49.5037,47.7985,48.4234,38700.0],["2015-12-24",47.8628,48.8964,47.7752,48.4234,14200.0],["2015-12-28",48.2307,48.5986,46.7474,47.5358,27900.0],["2015-12-29",47.7285,49.0132,47.3781,48.4526,21800.0],["2015-12-30",48.4409,48.9548,47.3606,48.8555,23700.0],["2015-12-31",48.6103,48.949,47.7694,48.3884,33400.0],["2016-01-04",47.8686,47.8686,45.6845,46.3269,46900.0],["2016-01-05",46.3269,47.2379,45.597,46.0817,36200.0],["2016-01-06",45.7371,47.0627,45.2758,45.7429,32800.0],["2016-01-07",44.7735,45.2874,44.0494,44.721,33200.0],["2016-01-08",44.7735,46.251,44.0553,44.3881,42700.0],["2016-01-11",44.6743,45.5327,44.0436,44.7327,44400.0],["2016-01-12",44.8962,46.3094,44.1195,44.9254,28700.0],["2016-01-13",44.9254,45.1414,43.6523,43.9793,72200.0],["2016-01-14",44.0085,45.5677,43.7749,44.7151,31600.0],["2016-01-15",43.7224,44.7385,43.0508,44.6275,42800.0],["2016-01-19",45.0714,45.4568,43.226,43.8684,42900.0],["2016-01-20",43.2435,45.0071,42.2216,44.4056,37000.0],["2016-01-21",44.6976,45.083,43.1326,44.0319,24000.0],["2016-01-22",44.3122,44.937,43.2727,44.3005,27400.0],["2016-01-25",44.3122,44.9663,43.8158,44.0144,15600.0],["2016-01-26",44.0144,45.4217,44.0144,45.2758,17900.0],["2016-01-27",44.8962,45.2758,43.9793,43.9793,34800.0],["2016-01-28",44.5341,45.083,44.0728,44.8086,30400.0],["2016-01-29",45.1765,46.1868,45.0071,46.1868,26900.0],["2016-02-01",45.9065,46.07,44.721,45.4568,31700.0],["2016-02-02",45.2349,45.7371,43.9735,44.5516,39200.0],["2016-02-03",44.9254,46.3211,44.7035,45.5152,49400.0],["2016-02-04",45.667,45.9473,45.1765,45.5561,27400.0],["2016-02-05",45.7663,46.0408,44.5867,44.7385,80900.0],["2016-02-08",44.5283,46.6423,44.2246,46.6364,65000.0],["2016-02-09",45.9707,47.4715,45.9707,47.0861,40200.0],["2016-02-10",47.5241,48.1139,46.2744,46.5897,53700.0],["2016-02-11",45.7429,46.0466,44.9079,45.7955,16700.0],["2016-02-12",46.7357,46.7357,44.9779,45.7429,53600.0],["2016-02-16",45.8422,47.5941,45.5561,47.1386,46900.0],["2016-02-17",47.1854,47.7693,46.4496,46.8642,39700.0],["2016-02-18",46.9576,47.4715,46.689,47.3314,54600.0],["2016-02-19",47.419,48.0321,47.3606,47.7051,65700.0],["2016-02-22",48.3767,49.2176,48.0905,48.6687,47600.0],["2016-02-23",48.622,49.5154,48.3241,49.0015,30500.0],["2016-02-24",48.7387,51.1564,48.7387,50.8527,90600.0],["2016-02-25",51.0747,51.39,50.1928,50.5432,45500.0],["2016-02-26",50.6673,50.8409,49.9169,50.2331,51100.0],["2016-02-29",50.1339,50.8781,50.0161,50.4812,46000.0],["2016-03-01",50.8099,51.4983,50.568,50.9153,70200.0],["2016-03-02",50.8285,50.8285,48.937,49.1913,35100.0],["2016-03-03",48.9246,51.0208,48.9246,50.8223,75300.0],["2016-03-04",50.5804,51.796,50.1091,50.506,79100.0],["2016-03-07",50.1835,50.6301,49.3029,49.8486,31700.0],["2016-03-08",49.6874,50.3572,49.1045,49.489,27100.0],["2016-03-09",49.4145,49.7556,49.061,49.4207,52000.0],["2016-03-10",49.7928,50.4812,48.9618,49.5944,46000.0],["2016-03-11",50.2331,50.7293,49.9665,50.444,30700.0],["2016-03-14",50.5742,50.5742,49.8176,50.1711,18800.0],["2016-03-15",50.2083,50.7789,49.737,50.5122,27100.0],["2016-03-16",50.413,51.0766,50.413,50.6301,32500.0],["2016-03-17",50.8533,53.52,50.7045,53.1789,41300.0],["2016-03-18",53.489,54.2766,53.2409,53.3464,82300.0],["2016-03-21",53.0983,53.2161,52.0626,52.1184,34200.0],["2016-03-22",52.3045,53.5572,52.0812,53.1603,34000.0],["2016-03-23",53.1355,53.1355,51.5417,51.5727,30400.0],["2016-03-24",51.3122,52.6766,50.4688,52.6766,45200.0],["2016-03-28",52.844,52.9185,51.7091,52.2425,72900.0],["2016-03-29",51.9572,53.4022,51.6967,53.1851,36600.0],["2016-03-30",53.0177,53.1913,52.1557,52.2425,27900.0],["2016-03-31",52.3045,52.8688,51.8084,51.9324,49900.0],["2016-04-01",51.765,52.4409,51.4983,52.1371,37000.0],["2016-04-04",52.2735,54.8658,52.2735,53.7123,66500.0],["2016-04-05",53.1293,53.6378,51.8332,51.9448,30000.0],["2016-04-06",51.9696,52.3603,51.3246,52.044,27600.0],["2016-04-07",51.7712,52.1991,50.8285,51.3556,72100.0],["2016-04-08",51.5479,52.0998,51.0208,51.8828,33500.0],["2016-04-11",51.9324,52.5836,51.6905,51.796,26500.0],["2016-04-12",51.9882,52.1308,51.3184,51.6285,30200.0],["2016-04-13",52.1929,52.3789,51.7898,52.2983,41900.0],["2016-04-14",52.1122,53.2037,52.0936,52.8378,20000.0],["2016-04-15",52.4968,53.6441,52.4968,53.582,24400.0],["2016-04-18",53.2844,53.9851,52.7138,53.0611,33600.0],["2016-04-19",53.1417,53.2223,52.5588,52.8999,15400.0],["2016-04-20",53.1851,53.334,52.3169,52.3169,26800.0],["2016-04-21",52.0936,53.1045,52.0936,52.8006,17100.0],["2016-04-22",53.1541,53.334,52.751,53.0549,23600.0],["2016-04-25",53.0797,53.6999,52.72,53.5324,23600.0],["2016-04-26",53.582,54.5185,53.582,54.2208,23600.0],["2016-04-27",54.1712,54.6983,53.4022,54.1836,41100.0],["2016-04-28",54.227,54.8038,53.6875,54.072,22000.0],["2016-04-29",53.7743,54.1464,53.4332,54.072,18800.0],["2016-05-02",54.3014,55.0704,53.2968,54.8658,26000.0],["2016-05-03",54.5743,54.5805,53.8673,54.072,12300.0],["2016-05-04",53.6627,54.2084,52.9061,53.4332,18500.0],["2016-05-05",53.6751,54.072,52.7138,53.303,25600.0],["2016-05-06",53.334,54.4006,53.303,54.3572,23800.0],["2016-05-09",54.2456,55.1262,54.2456,54.7169,11400.0],["2016-05-10",55.0518,55.3495,54.5247,55.3495,15900.0],["2016-05-11",55.2503,55.4611,54.8348,54.9774,22800.0],["2016-05-12",54.9774,55.12,53.9355,54.4379,23700.0],["2016-05-13",54.2146,54.9464,53.5386,54.0596,24300.0],["2016-05-16",54.2332,54.8658,54.0658,54.289,15400.0],["2016-05-17",54.4751,54.6363,53.0363,53.9789,43400.0],["2016-05-18",53.8363,55.6224,53.4084,54.196,21400.0],["2016-05-19",53.9479,54.1464,53.4084,53.4704,24300.0],["2016-05-20",53.5572,55.3557,53.5572,54.7665,44300.0],["2016-05-23",54.289,55.2131,53.7681,54.2518,83200.0],["2016-05-24",54.3076,56.0875,53.9789,55.9324,27700.0],["2016-05-25",55.9386,56.5092,55.4425,55.7712,12300.0],["2016-05-26",55.9386,56.1619,55.2875,55.7216,11200.0],["2016-05-27",55.7588,56.4596,55.641,55.9573,17000.0],["2016-05-31",55.6596,56.0999,54.9588,55.4425,32800.0],["2016-06-01",54.9836,55.5914,54.8224,55.4673,42300.0],["2016-06-02",55.5666,56.4534,55.2441,56.3666,22300.0],["2016-06-03",56.1557,56.6828,56.0069,56.2239,18700.0],["2016-06-06",56.3976,57.3402,56.1061,57.1976,22600.0],["2016-06-07",57.2472,57.7805,56.7511,56.8627,18200.0],["2016-06-08",57.1108,57.6689,55.7092,57.2162,20200.0],["2016-06-09",57.0549,57.5573,56.472,57.21,18400.0],["2016-06-10",56.6456,56.658,55.9945,56.3293,18900.0],["2016-06-13",56.1061,57.2968,55.9324,56.2239,18300.0],["2016-06-14",56.2301,56.7511,56.0379,56.4224,19700.0],["2016-06-15",56.503,57.086,56.0937,56.5526,23500.0],["2016-06-16",55.9821,57.0984,55.4239,56.7635,33600.0],["2016-06-17",56.627,56.7449,55.3247,56.0317,51600.0],["2016-06-20",56.7635,57.2596,55.8518,55.9386,44300.0],["2016-06-21",55.9449,56.3418,55.2875,55.5852,33100.0],["2016-06-22",55.796,56.1247,54.7851,54.8968,20300.0],["2016-06-23",55.4239,56.1247,54.7293,54.8658,35900.0],["2016-06-24",54.5309,54.8224,53.551,54.4255,71300.0],["2016-06-27",53.6999,54.8348,53.644,54.5867,28200.0],["2016-06-28",54.7417,55.1882,54.5371,54.8658,37700.0],["2016-06-29",54.9526,56.5898,54.9526,56.1991,43100.0],["2016-06-30",56.0565,58.5123,55.889,58.5123,58400.0],["2016-07-01",58.4689,58.903,57.7867,58.3449,21000.0],["2016-07-05",58.0162,58.4937,57.9108,58.3325,14600.0],["2016-07-06",57.9294,58.779,57.9294,58.6054,20900.0],["2016-07-07",58.4441,58.7852,57.6751,57.8612,32700.0],["2016-07-08",58.4317,59.3557,57.8053,59.2069,39500.0],["2016-07-11",59.1139,59.4922,58.9712,59.2069,19700.0],["2016-07-12",59.2069,59.6906,58.5991,59.3309,17700.0],["2016-07-13",59.4488,59.4488,58.6984,59.1759,22400.0],["2016-07-14",59.3371,59.4116,57.7867,57.8487,39600.0],["2016-07-15",58.196,58.6426,57.8239,57.8425,28500.0],["2016-07-18",57.8363,58.2705,57.7185,57.7805,11100.0],["2016-07-19",57.7371,58.3573,57.6999,57.7185,12500.0],["2016-07-20",57.7557,58.0906,57.7433,57.7743,10600.0],["2016-07-21",57.7247,57.9356,57.1852,57.5759,28400.0],["2016-07-22",57.3464,57.979,57.0363,57.2348,15300.0],["2016-07-25",57.0487,58.0162,56.4906,56.8069,12000.0],["2016-07-26",56.7138,57.3774,56.4968,56.6642,16200.0],["2016-07-27",56.4968,57.7991,55.92,56.8751,21500.0],["2016-07-28",56.565,57.4891,56.0627,56.4472,13600.0],["2016-07-29",56.348,56.9309,55.4301,55.5293,22800.0],["2016-08-01",55.5293,56.8379,55.5107,56.5526,20900.0],["2016-08-02",56.2177,57.0487,54.9216,55.2875,15900.0],["2016-08-03",55.2627,56.5588,55.2627,56.3914,34000.0],["2016-08-04",56.2673,57.1728,56.1371,56.534,17600.0],["2016-08-05",56.8007,57.5635,56.8007,57.148,12400.0],["2016-08-08",56.9061,57.2596,56.1495,56.3666,12200.0],["2016-08-09",56.2549,57.0922,56.2549,56.9743,21500.0],["2016-08-10",56.9867,57.0549,56.5712,56.7635,9500.0],["2016-08-11",56.5898,57.0487,56.5588,56.6829,20600.0],["2016-08-12",56.7883,56.9247,56.3107,56.7325,13200.0],["2016-08-15",56.8627,59.2565,56.8131,58.841,94200.0],["2016-08-16",58.5743,58.996,57.5573,58.1154,20500.0],["2016-08-17",58.1464,58.1464,57.3526,57.9108,16400.0],["2016-08-18",58.0286,58.9154,57.7495,58.2022,28100.0],["2016-08-19",58.165,58.7418,57.7805,58.196,83300.0],["2016-08-22",58.0596,58.5929,57.334,57.7495,29300.0],["2016-08-23",57.6379,58.103,56.3294,56.3728,30200.0],["2016-08-24",56.4348,56.5774,55.4177,55.5231,32800.0],["2016-08-25",55.6658,56.0627,54.9154,55.6658,31200.0],["2016-08-26",55.7278,56.1247,54.6797,54.9402,16100.0],["2016-08-29",54.9092,55.1945,54.3758,54.3944,26500.0],["2016-08-30",54.3759,54.8844,54.01,54.6363,18600.0],["2016-08-31",54.4379,54.4627,53.365,54.1154,17200.0],["2016-09-01",54.2518,54.2518,53.6068,54.1898,17600.0],["2016-09-02",54.3386,54.9092,54.3386,54.7665,14800.0],["2016-09-06",54.7169,55.151,54.072,54.996,18200.0],["2016-09-07",55.1883,55.3185,54.8286,55.1696,13000.0],["2016-09-08",55.2317,55.5107,54.5991,55.4425,19000.0],["2016-09-09",55.0518,55.0518,53.8983,53.9541,17200.0],["2016-09-12",53.6192,54.5929,53.6192,54.4068,16300.0],["2016-09-13",54.1836,54.8348,53.365,53.6999,24500.0],["2016-09-14",53.5634,53.582,52.7944,52.8006,16100.0],["2016-09-15",53.0363,53.8115,52.8812,53.6689,11300.0],["2016-09-16",53.6689,54.7541,53.0239,53.6006,22800.0],["2016-09-19",53.6192,54.1402,53.3774,53.8921,8500.0],["2016-09-20",54.0906,54.413,53.5448,53.8859,11200.0],["2016-09-21",53.8115,55.2999,53.8115,55.1944,17300.0],["2016-09-22",55.3371,56.7697,55.3371,56.7573,23500.0],["2016-09-23",56.7449,56.7449,55.6162,55.8456,11800.0],["2016-09-26",55.8766,55.8766,54.5619,54.6425,12400.0],["2016-09-27",54.5309,56.0069,54.4999,54.9774,71400.0],["2016-09-28",54.9588,55.0456,54.4503,54.7603,13900.0],["2016-09-29",54.7913,55.12,53.4766,53.8301,13900.0],["2016-09-30",54.0906,54.6921,53.7557,54.4441,21900.0],["2016-10-03",54.2518,54.2642,53.7929,54.2332,21600.0],["2016-10-04",54.0347,54.0782,53.1417,53.2781,18500.0],["2016-10-05",53.5758,53.7557,53.3774,53.613,16700.0],["2016-10-06",53.3898,53.7681,53.0363,53.7371,19200.0],["2016-10-07",53.6999,53.7061,53.0239,53.0983,15900.0],["2016-10-10",53.3898,53.613,53.0363,53.3402,15800.0],["2016-10-11",53.4456,53.52,51.8022,52.3665,32600.0],["2016-10-12",52.1619,52.8999,52.0936,52.5216,31300.0],["2016-10-13",52.2859,53.0673,51.889,52.6394,21200.0],["2016-10-14",52.9867,53.4828,52.627,53.365,18000.0],["2016-10-17",53.334,54.1402,52.8999,53.613,10400.0],["2016-10-18",53.9541,54.0161,52.8999,53.2719,10400.0],["2016-10-19",53.0239,53.7681,53.0239,53.489,8300.0],["2016-10-20",53.551,53.551,52.7138,53.1169,9800.0],["2016-10-21",52.7758,52.9619,52.2177,52.9309,7700.0],["2016-10-24",53.0549,54.1402,52.8068,53.9541,11700.0],["2016-10-25",53.8301,54.5743,53.1789,53.644,11400.0],["2016-10-26",53.489,54.3882,53.427,53.644,10700.0],["2016-10-27",53.9231,54.3262,52.8378,54.0782,9400.0],["2016-10-28",54.0472,54.6983,53.9541,54.2952,13900.0],["2016-10-31",54.5433,54.5433,53.0859,54.1092,27800.0],["2016-11-01",54.2022,54.6053,53.0549,54.0161,24300.0],["2016-11-02",54.1402,54.5123,53.0239,53.2099,10300.0],["2016-11-03",53.2409,53.2409,52.7138,52.7138,11800.0],["2016-11-04",52.6828,54.4192,52.6828,53.0859,19400.0],["2016-11-07",53.582,54.0658,53.2409,53.551,20300.0],["2016-11-08",53.334,53.9541,52.6208,53.0859,32300.0],["2016-11-09",52.6518,55.0394,52.6518,54.5743,52300.0],["2016-11-10",54.6053,55.0704,54.227,54.5433,63900.0],["2016-11-11",54.4192,55.7216,54.4192,55.5976,47400.0],["2016-11-14",55.8456,57.0549,55.6596,56.1247,47000.0],["2016-11-15",56.0007,56.4038,55.3805,56.2487,20500.0],["2016-11-16",56.2487,56.7138,56.2487,56.6518,23400.0],["2016-11-17",56.6518,57.117,56.4348,56.4658,20600.0],["2016-11-18",56.5588,56.9309,56.3107,56.4348,43300.0],["2016-11-21",56.5588,56.6208,55.5355,56.1247,25000.0],["2016-11-22",56.1247,57.458,55.2255,57.427,26800.0],["2016-11-23",57.086,58.2022,57.0735,58.1712,18400.0],["2016-11-25",58.1402,58.9154,58.0658,58.9154,8300.0],["2016-11-28",58.7294,59.8767,58.4193,59.1945,32400.0],["2016-11-29",59.3185,60.0937,59.2565,59.6596,17300.0],["2016-11-30",59.9387,59.9387,58.5743,59.0085,21300.0],["2016-12-01",58.8224,59.6286,58.3263,58.6674,15800.0],["2016-12-02",58.4813,59.2565,58.4813,58.8224,17700.0],["2016-12-05",58.7604,60.5589,58.7604,60.4658,20600.0],["2016-12-06",60.5278,60.7759,59.2875,60.6519,19400.0],["2016-12-07",60.7759,61.7682,60.5899,61.6131,16200.0],["2016-12-08",61.6441,64.3108,61.4643,63.8147,47100.0],["2016-12-09",64.1248,64.9,62.6674,63.9077,36300.0],["2016-12-12",63.6597,64.4039,63.1325,64.3418,23900.0],["2016-12-13",64.4039,65.055,62.9465,63.1325,25600.0],["2016-12-14",63.4736,64.1558,63.1635,63.2255,13000.0],["2016-12-15",63.2566,64.5589,62.8535,64.0318,18800.0],["2016-12-16",64.3729,66.0473,64.3729,65.8302,158000.0],["2016-12-19",65.7682,66.8535,65.1853,66.0783,55600.0],["2016-12-20",65.8302,66.1093,65.1232,65.4581,17600.0],["2016-12-21",65.6132,66.1713,64.4659,64.5279,19200.0],["2016-12-22",64.5279,64.869,64.1558,64.5589,17900.0],["2016-12-23",64.4659,66.1713,64.0566,65.5512,49300.0],["2016-12-27",65.4891,66.1713,65.4891,65.5202,8400.0],["2016-12-28",65.3031,66.8845,65.3031,66.5434,22700.0],["2016-12-29",66.4814,67.4427,65.3961,66.1403,55900.0],["2016-12-30",66.3574,66.6675,65.6132,65.9853,38600.0],["2017-01-03",66.3574,66.3574,64.5279,64.962,24100.0],["2017-01-04",65.2721,66.7605,65.055,66.5124,40400.0],["2017-01-05",66.1713,66.8535,64.714,64.9,20200.0],["2017-01-06",65.1481,65.2101,64.3729,65.024,25500.0],["2017-01-09",64.807,64.807,64.2054,64.7139,16000.0],["2017-01-10",64.5279,65.8302,64.4969,65.6442,29300.0],["2017-01-11",65.4271,66.5124,65.3651,66.4194,13100.0],["2017-01-12",66.0783,66.0783,64.869,65.3031,15200.0],["2017-01-13",64.962,66.8535,64.962,66.4504,23900.0],["2017-01-17",66.3264,66.3574,64.4659,64.776,19600.0],["2017-01-18",64.5899,65.5512,64.5899,65.1481,21000.0],["2017-01-19",65.3651,65.3651,64.6829,64.931,16800.0],["2017-01-20",64.776,65.8613,64.776,65.6132,17000.0],["2017-01-23",65.8302,65.8302,65.2101,65.5512,11000.0],["2017-01-24",65.5511,67.5047,65.5511,67.1946,21900.0],["2017-01-25",67.6597,68.2489,67.5977,67.9388,13900.0],["2017-01-26",67.5667,68.0008,66.2892,67.4737,25200.0],["2017-01-27",67.3806,67.3806,66.5992,67.0706,13500.0],["2017-01-30",66.8225,66.8225,65.2411,65.8302,15700.0],["2017-01-31",65.7682,66.1713,64.776,65.9853,18700.0],["2017-02-01",65.7682,66.8535,65.2101,65.9543,16200.0],["2017-02-02",66.1403,66.2644,65.3031,65.3961,17500.0],["2017-02-03",65.6132,66.562,65.6132,66.2023,14300.0],["2017-02-06",65.8302,66.6054,65.5388,65.6132,15000.0],["2017-02-07",65.9543,65.9543,65.1171,65.3961,18400.0],["2017-02-08",65.3961,65.4271,64.6829,64.776,12400.0],["2017-02-09",64.5899,65.3341,63.9759,65.3341,26000.0],["2017-02-10",65.6442,66.1403,65.3341,65.9543,36200.0],["2017-02-13",66.5434,66.7295,66.1403,66.3264,13500.0],["2017-02-14",67.2876,68.0628,66.9775,68.0628,33000.0],["2017-02-15",67.7031,68.4659,67.7031,68.2179,23400.0],["2017-02-16",68.3729,68.621,67.9698,68.621,14900.0],["2017-02-17",68.838,69.0861,68.3109,68.9931,28000.0],["2017-02-21",69.4582,69.4582,68.4349,68.621,40500.0],["2017-02-22",68.838,69.3962,68.4845,68.59,45800.0],["2017-02-23",68.807,68.9,67.5667,68.621,73300.0],["2017-02-24",68.1248,68.59,67.9698,68.2799,52400.0],["2017-02-27",68.2799,68.3778,66.0931,66.2563,36700.0],["2017-02-28",66.1257,66.8764,64.4285,65.016,93200.0],["2017-03-01",65.3424,66.4848,65.2445,65.3424,30400.0],["2017-03-02",65.3098,65.3098,63.0969,63.3841,31400.0],["2017-03-03",63.2862,64.3633,62.666,63.482,27800.0],["2017-03-06",62.8945,63.2601,62.4702,62.5681,15300.0],["2017-03-07",62.4376,62.4376,61.1973,61.3932,25800.0],["2017-03-08",61.1973,61.2691,60.1855,60.3487,50900.0],["2017-03-09",60.0876,60.7404,59.8918,60.0876,18900.0],["2017-03-10",60.6751,61.1842,60.0876,61.0015,23400.0],["2017-03-13",60.9036,61.23,60.6098,61.0341,12700.0],["2017-03-14",61.0667,61.3605,60.3161,61.3605,17400.0],["2017-03-15",61.8174,62.2744,61.3931,62.0133,18400.0],["2017-03-16",62.3397,62.666,61.9349,62.5355,14200.0],["2017-03-17",62.5029,65.8646,62.5029,65.3424,122800.0],["2017-03-20",65.016,66.7132,65.016,65.1466,22500.0],["2017-03-21",65.473,65.473,63.7758,64.1674,34800.0],["2017-03-22",64.1348,64.1348,63.3188,64.1021,32200.0],["2017-03-23",64.0369,65.832,64.0369,65.375,16400.0],["2017-03-24",65.473,65.8646,64.1021,64.3306,22300.0],["2017-03-27",64.0695,65.1139,63.1883,64.8855,19100.0],["2017-03-28",64.5917,65.0487,63.9716,64.3306,22600.0],["2017-03-29",64.2653,65.7667,64.2653,65.6035,38900.0],["2017-03-30",65.5709,66.191,65.5056,65.7341,31900.0],["2017-03-31",65.8646,66.8438,65.0487,66.7132,72700.0],["2017-04-03",66.8438,66.8438,65.1139,65.4077,25800.0],["2017-04-04",65.3424,66.3542,64.5591,64.9507,20100.0],["2017-04-05",65.2119,65.7993,64.1674,64.657,39600.0],["2017-04-06",64.657,66.1584,64.5591,65.7993,67100.0],["2017-04-07",66.2889,66.8111,65.6035,65.6688,39200.0],["2017-04-10",65.832,66.4848,65.5056,65.7993,42900.0],["2017-04-11",65.5709,67.8229,65.5709,67.4313,41700.0],["2017-04-12",67.4313,67.5292,64.4938,64.5591,98100.0],["2017-04-13",64.9507,65.3098,64.0042,64.9507,32600.0],["2017-04-17",65.0813,65.8973,64.9507,65.7667,17600.0],["2017-04-18",65.7014,66.2889,64.9507,66.1257,20200.0],["2017-04-19",66.0931,66.5174,65.4338,65.9299,22300.0],["2017-04-20",66.3216,67.0396,66.2889,66.8438,17400.0],["2017-04-21",66.8111,68.1167,66.5696,66.8111,21000.0],["2017-04-24",67.6271,67.9209,66.9417,67.725,20100.0],["2017-04-25",67.9861,69.0958,67.8556,68.4757,28200.0],["2017-04-26",68.4757,69.8139,68.4757,68.9979,34400.0],["2017-04-27",68.9653,69.6507,68.2799,68.4104,23400.0],["2017-04-28",68.5083,68.8021,67.3007,68.1167,16000.0],["2017-05-01",67.8556,68.3452,67.4639,67.7577,16200.0],["2017-05-02",67.4965,68.6389,67.4965,67.9535,16900.0],["2017-05-03",67.3986,68.0841,67.007,67.7577,13600.0],["2017-05-04",67.9535,67.9535,66.9091,67.5618,9000.0],["2017-05-05",67.6271,67.8229,67.007,67.5292,14300.0],["2017-05-08",67.4313,68.5084,67.4313,68.3778,16200.0],["2017-05-09",68.4431,68.541,67.9796,68.4757,17400.0],["2017-05-10",68.4757,69.0306,67.9861,68.182,18500.0],["2017-05-11",68.084,68.9326,67.2681,68.6715,8300.0],["2017-05-12",68.6063,68.7368,66.9743,67.1702,14400.0],["2017-05-15",67.6271,68.8347,67.5618,68.7695,17900.0],["2017-05-16",69.0958,69.1285,67.8556,68.084,16200.0],["2017-05-17",68.084,68.084,66.7132,67.7903,31200.0],["2017-05-18",67.366,68.0188,67.2028,67.3334,19100.0],["2017-05-19",67.2028,68.182,67.2028,67.8882,23000.0],["2017-05-22",67.9861,68.9326,67.9209,68.7695,15200.0],["2017-05-23",69.1611,69.3896,68.5736,69.0306,29100.0],["2017-05-24",68.8347,69.7812,67.725,68.6715,16300.0],["2017-05-25",68.8021,69.9444,68.8021,69.8465,17000.0],["2017-05-26",69.8465,70.1729,69.357,69.5201,10800.0],["2017-05-30",69.7813,69.8139,68.9653,69.2917,21200.0],["2017-05-31",69.5201,69.5528,68.7042,69.4875,14100.0],["2017-06-01",69.3243,70.2708,69.3243,70.2056,15100.0],["2017-06-02",70.2708,71.8048,70.2708,71.5111,27500.0],["2017-06-05",70.9889,70.9889,69.1938,69.1938,16800.0],["2017-06-06",69.0306,69.3569,68.8021,69.0306,17900.0],["2017-06-07",68.9326,69.8008,68.7368,69.3243,24700.0],["2017-06-08",69.6181,71.7396,69.3243,71.1194,18400.0],["2017-06-09",71.1847,73.2083,69.7551,72.7514,49700.0],["2017-06-12",72.6535,72.6535,72.066,72.5229,15400.0],["2017-06-13",72.7514,73.1757,71.7396,72.9798,38100.0],["2017-06-14",73.2736,73.2736,72.1965,72.3923,23200.0],["2017-06-15",71.968,73.2736,71.8897,73.0451,22700.0],["2017-06-16",72.784,73.2083,72.3597,72.8166,83300.0],["2017-06-19",73.3389,73.4041,72.3271,72.3923,16000.0],["2017-06-20",72.2618,72.2618,70.7278,71.1847,37600.0],["2017-06-21",72.1312,72.9146,70.9889,72.3271,20100.0],["2017-06-22",72.0007,72.3597,71.4132,71.8048,11600.0],["2017-06-23",71.8375,72.5555,70.5972,72.0007,30600.0],["2017-06-26",72.0007,72.0855,70.891,70.9236,15400.0],["2017-06-27",70.9889,71.1194,69.8465,70.5972,17200.0],["2017-06-28",70.9562,72.6208,70.9562,72.3597,36800.0],["2017-06-29",72.3597,72.784,71.25,72.6208,24400.0],["2017-06-30",72.784,73.0778,71.4524,72.1312,17600.0],["2017-07-03",72.0986,73.1104,72.0986,72.6535,10900.0],["2017-07-05",72.6861,72.8493,71.5764,71.7069,17300.0],["2017-07-06",71.2826,72.0986,71.1521,71.4785,17400.0],["2017-07-07",71.4458,72.9146,71.4458,72.9146,12900.0],["2017-07-10",72.5555,72.8493,71.7396,71.8701,11100.0],["2017-07-11",71.8049,72.425,71.1194,71.8375,22100.0],["2017-07-12",71.9354,72.9733,71.9354,72.1639,14300.0],["2017-07-13",72.1639,72.7514,71.3805,71.7069,11300.0],["2017-07-14",71.6743,72.6208,71.6743,72.4576,25000.0],["2017-07-17",72.425,73.0125,72.0594,72.5555,14000.0],["2017-07-18",71.9027,72.3271,71.8048,71.968,9200.0],["2017-07-19",72.0007,72.7514,72.0007,72.7514,9900.0],["2017-07-20",72.4903,73.3389,72.4903,73.143,14000.0],["2017-07-21",73.1104,73.4368,72.6861,72.784,14400.0],["2017-07-24",72.6861,74.2527,72.6208,72.9146,29000.0],["2017-07-25",73.0777,74.4551,73.0777,73.8611,14000.0],["2017-07-26",73.9264,73.9264,72.9798,73.3389,6700.0],["2017-07-27",73.3389,74.4486,73.3193,74.1548,18700.0],["2017-07-28",74.318,74.4812,73.3388,74.4486,11900.0],["2017-07-31",74.8729,74.8729,73.4694,73.8284,11300.0],["2017-08-01",73.9916,74.4159,73.5021,74.1548,15500.0],["2017-08-02",74.5791,74.6118,72.7187,72.8166,16800.0],["2017-08-03",72.5555,73.6,72.425,73.1104,11800.0],["2017-08-04",73.4694,74.1875,73.0255,73.2409,9300.0],["2017-08-07",70.075,73.7305,70.075,72.784,31100.0],["2017-08-08",72.6861,73.3715,71.8048,71.8701,14500.0],["2017-08-09",71.5764,72.4576,71.3805,72.2944,30800.0],["2017-08-10",72.4576,72.4576,70.8583,71.0542,11100.0],["2017-08-11",71.0215,71.2174,70.3361,70.6951,13700.0],["2017-08-14",71.0868,71.2826,70.3361,70.7278,17900.0],["2017-08-15",70.4667,70.5646,68.9,69.1285,16800.0],["2017-08-16",69.2264,69.8139,67.9209,68.4431,23400.0],["2017-08-17",68.3778,68.4104,66.4847,66.4847,21100.0],["2017-08-18",66.1257,66.6153,64.6766,64.7549,44600.0],["2017-08-21",64.6244,66.3868,63.123,65.6688,31200.0],["2017-08-22",65.832,67.2028,65.832,66.9417,26400.0],["2017-08-23",66.6153,66.6153,65.1792,65.2445,16300.0],["2017-08-24",65.5056,66.3216,64.2327,64.7875,18000.0],["2017-08-25",65.1792,65.473,64.4285,64.7875,14900.0],["2017-08-28",64.9181,64.9181,63.8737,64.4612,20700.0],["2017-08-29",64.0042,64.4938,63.482,63.7431,30000.0],["2017-08-30",63.7105,64.5591,63.123,64.298,18100.0],["2017-08-31",64.657,65.2771,64.657,65.016,19400.0],["2017-09-01",65.1139,65.1466,64.1674,64.4612,20500.0],["2017-09-05",64.4285,64.4285,63.123,63.6778,22800.0],["2017-09-06",64.0695,64.0695,62.764,63.3841,24100.0],["2017-09-07",63.482,63.5146,62.4376,63.2535,17500.0],["2017-09-08",62.5355,64.4612,62.5355,63.2209,15100.0],["2017-09-11",63.8084,64.1674,62.9272,63.3515,21400.0],["2017-09-12",63.6452,63.9063,63.1556,63.482,16800.0],["2017-09-13",63.4494,63.7758,62.6008,63.3515,13600.0],["2017-09-14",63.123,70.5907,63.123,65.1139,58700.0],["2017-09-15",65.0813,65.1466,64.311,64.8528,40400.0],["2017-09-18",64.9507,66.9091,64.9507,66.4847,15700.0],["2017-09-19",66.6806,66.8764,65.9299,66.2889,13900.0],["2017-09-20",66.2759,67.0722,66.1257,66.4847,13900.0],["2017-09-21",65.6035,66.9417,65.3098,66.3216,13200.0],["2017-09-22",66.4848,67.366,66.2563,67.007,21200.0],["2017-09-25",66.4521,67.2354,66.2563,67.2354,27800.0],["2017-09-26",66.5827,68.1167,66.5827,67.3986,18300.0],["2017-09-27",67.3007,69.8465,66.5827,69.5854,25300.0],["2017-09-28",69.4549,70.1403,68.6389,69.7486,15500.0],["2017-09-29",69.7486,69.8792,68.9979,69.4875,15200.0],["2017-10-02",69.716,70.5972,68.9979,70.5319,20300.0],["2017-10-03",70.2708,70.7604,69.4549,70.5319,15800.0],["2017-10-04",70.3361,70.3361,69.3896,70.2382,12400.0],["2017-10-05",70.1729,71.1521,69.5854,70.0097,19600.0],["2017-10-06",69.8139,70.8257,69.8139,70.793,15300.0],["2017-10-09",71.0215,71.0215,70.1076,70.4993,9500.0],["2017-10-10",70.5646,71.5764,70.4601,71.2826,18500.0],["2017-10-11",71.2173,71.8048,70.6298,71.4785,10600.0],["2017-10-12",70.8453,71.7069,70.2578,71.4458,11200.0],["2017-10-13",71.2826,72.1639,71.2826,71.5111,23500.0],["2017-10-16",71.8048,72.2291,70.9562,72.0007,9300.0],["2017-10-17",72.0007,72.4576,71.25,71.2826,11800.0],["2017-10-18",71.3153,72.0007,70.891,71.7069,11000.0],["2017-10-19",71.2826,71.8375,71.2043,71.7396,9700.0],["2017-10-20",72.2618,73.2409,72.1639,72.8819,13900.0],["2017-10-23",72.425,72.5229,71.4785,72.066,9800.0],["2017-10-24",71.7396,73.9916,71.498,73.5673,15000.0],["2017-10-25",73.6979,74.677,73.2736,74.1548,33700.0],["2017-10-26",74.318,74.7423,73.7958,74.318,11700.0],["2017-10-27",74.2527,75.2319,72.9145,75.0361,18500.0],["2017-10-30",74.8076,75.0034,73.3127,74.318,19900.0],["2017-10-31",74.1222,76.9617,74.0243,76.309,21900.0],["2017-11-01",76.5374,76.9617,75.6888,76.6354,18600.0],["2017-11-02",76.6027,78.3652,76.6027,78.0714,8100.0],["2017-11-03",78.3978,78.4631,77.5166,78.2346,23200.0],["2017-11-06",78.2346,79.2464,77.9083,78.6589,13600.0],["2017-11-07",78.0715,78.7438,76.7659,77.3208,36100.0],["2017-11-08",76.668,78.0062,76.3743,77.6798,19200.0],["2017-11-09",76.7333,77.8103,75.7867,76.211,10000.0],["2017-11-10",75.7215,76.1458,75.1666,75.4604,10600.0],["2017-11-13",74.7097,75.4277,73.959,74.677,9100.0],["2017-11-14",74.318,75.6562,73.6652,74.8076,14200.0],["2017-11-15",75.2972,75.3624,74.677,74.7423,7100.0],["2017-11-16",73.5673,74.7945,73.5673,74.2854,21200.0],["2017-11-17",74.2201,74.9708,74.0569,74.3833,27000.0],["2017-11-20",74.5465,75.0361,73.5347,74.5791,21900.0],["2017-11-21",74.8402,77.8756,74.8402,76.668,40300.0],["2017-11-22",76.7985,77.5166,76.3742,76.8638,13200.0],["2017-11-24",76.7006,76.8181,76.309,76.4069,5000.0],["2017-11-27",76.4722,76.5897,75.852,76.0805,7700.0],["2017-11-28",76.4069,77.2751,76.1458,77.0923,13200.0],["2017-11-29",76.3742,76.3742,69.4222,70.0424,103200.0],["2017-11-30",70.3035,70.3035,66.9091,67.6924,113500.0],["2017-12-01",67.7903,67.7903,64.7223,66.1584,87200.0],["2017-12-04",67.0723,68.8347,66.2106,67.3007,59200.0],["2017-12-05",67.8882,67.8882,66.7459,67.2354,39700.0],["2017-12-06",67.6597,67.8556,66.9091,67.4966,31200.0],["2017-12-07",67.2028,67.4639,66.9091,67.2354,45700.0],["2017-12-08",67.3986,67.7577,64.298,64.5917,56000.0],["2017-12-11",64.9834,64.9834,62.3397,63.3515,109900.0],["2017-12-12",63.2862,64.6244,62.666,63.4494,72000.0],["2017-12-13",63.6452,65.6362,63.3188,64.2653,52500.0],["2017-12-14",64.3306,64.8202,62.9924,63.7105,31300.0],["2017-12-15",63.841,66.4521,63.3841,65.2771,88400.0],["2017-12-18",65.9299,66.3542,65.2771,66.3216,43600.0],["2017-12-19",66.1257,66.9743,65.8646,66.2889,29600.0],["2017-12-20",66.7459,66.7459,65.5382,65.9299,30600.0],["2017-12-21",66.0278,66.4848,65.7014,65.7014,33100.0],["2017-12-22",65.6688,66.7785,65.0487,66.191,25800.0],["2017-12-26",66.2236,66.6153,65.473,65.832,16400.0],["2017-12-27",65.9625,66.4195,65.6035,65.8973,11700.0],["2017-12-28",65.9952,66.0931,65.4403,65.7014,14500.0],["2017-12-29",65.7341,65.9299,64.657,64.9181,22100.0],["2018-01-02",65.2771,66.067,64.298,64.9507,51500.0],["2018-01-03",64.9507,65.7145,63.7431,64.7875,44900.0],["2018-01-04",65.3098,65.5382,64.7876,65.1792,27700.0],["2018-01-05",65.2445,65.9299,64.8528,65.6035,26600.0],["2018-01-08",65.7993,66.7132,65.7341,66.5174,40600.0],["2018-01-09",66.9417,68.1493,66.2563,67.8882,57000.0],["2018-01-10",67.4313,67.7577,66.909,67.6597,23100.0],["2018-01-11",67.8229,68.541,67.8229,68.4104,37300.0],["2018-01-12",68.6715,70.2708,68.3125,69.9118,38700.0],["2018-01-16",70.2056,70.793,67.8882,68.0188,29400.0],["2018-01-17",68.4431,69.8139,67.4313,68.2146,54100.0],["2018-01-18",67.9861,68.3125,66.1257,67.823,91700.0],["2018-01-19",67.8882,69.6181,67.6924,68.1493,33700.0],["2018-01-22",67.8882,68.5606,66.7132,68.5084,67400.0],["2018-01-23",68.5083,68.9979,67.8229,67.8556,30400.0],["2018-01-24",67.9209,69.4875,67.9209,68.2799,40800.0],["2018-01-25",68.6389,68.6389,65.5056,66.648,64300.0],["2018-01-26",66.9743,67.366,66.5174,66.9091,40300.0],["2018-01-29",66.7785,67.3986,65.8646,66.648,36500.0],["2018-01-30",66.0931,67.8882,65.6035,66.9417,44900.0],["2018-01-31",67.4639,68.2473,65.8712,66.3542,45100.0],["2018-02-01",66.0931,66.7459,64.7549,65.7667,87800.0],["2018-02-02",65.1792,65.3098,63.7431,64.0369,48100.0],["2018-02-05",63.6778,65.0487,62.666,63.2862,47800.0],["2018-02-06",62.2091,63.9063,62.0133,62.3723,86500.0],["2018-02-07",62.5029,63.8737,62.4049,63.3515,53100.0],["2018-02-08",63.841,63.8737,62.307,62.6334,99200.0],["2018-02-09",63.1556,65.1139,62.5355,64.6244,86700.0],["2018-02-12",65.016,66.5827,58.8147,63.8084,261600.0],["2018-02-13",63.8084,64.9507,61.948,62.7966,86200.0],["2018-02-14",62.6008,64.5787,62.0459,64.298,70100.0],["2018-02-15",64.6896,66.9417,63.952,65.4077,69500.0],["2018-02-16",65.5382,67.2355,65.5382,66.5827,164000.0],["2018-02-20",66.3868,66.5827,64.657,66.191,53300.0],["2018-02-21",66.191,68.2146,65.3424,66.2237,51100.0],["2018-02-22",66.4848,67.4639,66.2236,66.8764,39700.0],["2018-02-23",67.1375,67.3986,66.6153,66.7132,53000.0],["2018-02-26",66.8764,67.2354,65.6035,66.4521,76700.0],["2018-02-27",66.4848,67.3986,66.2563,66.4195,77900.0],["2018-02-28",66.4195,66.4195,62.5002,62.9858,102300.0],["2018-03-01",63.0552,63.2494,61.5984,63.0898,85500.0],["2018-03-02",62.7083,64.4772,62.5349,64.1304,43500.0],["2018-03-05",63.8529,65.3443,63.6795,65.1015,69900.0],["2018-03-06",65.3443,65.4136,64.165,65.2055,44100.0],["2018-03-07",64.8587,66.2461,64.824,65.9686,45000.0],["2018-03-08",66.1073,67.3906,65.6911,67.3906,68100.0],["2018-03-09",67.46,68.6392,67.2519,67.9803,69600.0],["2018-03-12",65.8645,67.8068,65.2056,65.5177,76600.0],["2018-03-13",65.7952,67.1825,65.5524,66.4542,37800.0],["2018-03-14",66.8704,67.2519,66.2114,66.7316,40900.0],["2018-03-15",66.905,67.7583,66.3848,67.2866,55000.0],["2018-03-16",67.4253,67.8068,66.3501,67.5987,282000.0],["2018-03-19",67.3906,69.2289,67.0785,69.0555,103600.0],["2018-03-20",69.2636,69.2636,67.9803,68.8127,63500.0],["2018-03-21",68.882,69.1248,68.5005,68.7086,51900.0],["2018-03-22",68.2924,69.1595,67.8762,68.0496,65300.0],["2018-03-23",68.0496,68.3965,65.5177,65.7258,46100.0],["2018-03-26",66.5235,67.2172,64.7893,66.6276,56800.0],["2018-03-27",66.801,67.0785,65.2957,65.5524,47500.0],["2018-03-28",65.5524,66.4888,64.7893,65.9686,48200.0],["2018-03-29",66.2808,67.0438,64.9281,65.0321,61100.0],["2018-04-02",65.0321,65.8854,63.8182,64.6853,48500.0],["2018-04-03",64.8934,65.6217,63.8529,65.1015,45000.0],["2018-04-04",64.4772,67.1825,64.4772,66.6969,72600.0],["2018-04-05",66.8704,66.8704,66.0726,66.4889,50900.0],["2018-04-06",66.1767,67.9109,64.9142,65.2402,43000.0],["2018-04-09",65.3096,65.6564,63.8876,64.6159,44200.0],["2018-04-10",65.3096,65.3096,64.1997,64.4078,47800.0],["2018-04-11",64.2691,65.8507,64.2691,65.6911,38100.0],["2018-04-12",65.8299,66.038,65.2056,65.5177,25900.0],["2018-04-13",65.6218,66.2808,65.2056,65.6911,29500.0],["2018-04-16",65.8299,66.5582,65.3443,66.2807,32300.0],["2018-04-17",66.4195,67.8415,66.4195,66.9744,40500.0],["2018-04-18",67.0091,68.0496,67.0091,67.564,41900.0],["2018-04-19",67.5294,68.4658,67.3559,67.6334,43900.0],["2018-04-20",67.564,67.7721,66.697,67.0438,21600.0],["2018-04-23",66.9397,67.2866,65.8992,66.9744,23900.0],["2018-04-24",67.3906,67.7028,66.142,67.3213,43100.0],["2018-04-25",67.2172,68.1537,66.4888,67.6681,60800.0],["2018-04-26",67.9109,68.1884,67.3906,67.4253,33700.0],["2018-04-27",67.3559,67.3906,65.9686,66.0726,33500.0],["2018-04-30",66.2807,67.9456,66.2807,66.4195,70400.0],["2018-05-01",66.2461,66.4888,64.7547,66.4195,44000.0],["2018-05-02",66.3848,67.2866,65.9339,66.0726,27300.0],["2018-05-03",66.038,66.142,64.9281,65.483,22600.0],["2018-05-04",65.3096,66.801,64.9974,66.4889,26900.0],["2018-05-07",66.6969,67.2866,66.5929,67.1131,29300.0],["2018-05-08",67.1478,67.564,66.5235,67.2172,45700.0],["2018-05-09",67.3906,67.5641,66.2461,67.46,21600.0],["2018-05-10",67.4947,68.3271,67.0854,68.1537,31100.0],["2018-05-11",68.0843,69.2982,68.0496,69.0208,29900.0],["2018-05-14",68.882,70.4775,68.3965,70.3734,61000.0],["2018-05-15",70.2347,71.6567,69.5896,71.4833,60300.0],["2018-05-16",71.5874,74.5702,71.5874,74.258,86400.0],["2018-05-17",74.2233,75.3679,73.9112,75.0904,50900.0],["2018-05-18",75.5066,75.5066,74.0846,74.154,56200.0],["2018-05-21",74.2233,75.1251,73.9112,74.6742,36400.0],["2018-05-22",74.8823,75.1251,74.1193,74.3274,22100.0],["2018-05-23",74.154,75.2985,73.9806,74.917,34200.0],["2018-05-24",74.3621,75.6107,74.0152,75.2985,52800.0],["2018-05-25",75.5066,76.9634,75.3887,76.894,63500.0],["2018-05-29",76.5471,77.3449,76.3044,76.4778,57500.0],["2018-05-30",76.8593,78.9403,76.8593,78.871,56000.0],["2018-05-31",78.6975,78.9056,77.0327,78.316,34000.0],["2018-06-01",78.5588,79.0791,77.6917,78.0386,42200.0],["2018-06-04",78.4201,78.871,77.657,78.3507,28700.0],["2018-06-05",78.2813,78.5588,77.553,77.9692,21200.0],["2018-06-06",78.2813,79.7728,78.2813,79.634,43700.0],["2018-06-07",79.7727,81.7497,79.7103,81.4029,54500.0],["2018-06-08",81.1948,82.7209,81.1948,82.5474,76600.0],["2018-06-11",82.5128,90.2126,82.5128,89.4495,219600.0],["2018-06-12",88.9986,90.1432,88.0622,89.2761,122600.0],["2018-06-13",88.9986,93.022,88.8391,92.0855,109900.0],["2018-06-14",91.5999,93.9584,91.5999,93.6463,121100.0],["2018-06-15",93.6463,94.7908,91.4612,91.4612,499900.0],["2018-06-18",90.7675,91.4959,88.2703,90.5941,107400.0],["2018-06-19",89.9004,91.9121,89.2761,90.6981,76200.0],["2018-06-20",90.6288,90.8369,89.7062,90.1779,50200.0],["2018-06-21",90.2819,91.0103,89.4842,90.2126,42500.0],["2018-06-22",90.4207,90.8369,89.5883,90.1432,41400.0],["2018-06-25",90.0738,90.2681,88.0969,89.1721,47500.0],["2018-06-26",89.3455,89.6923,88.305,88.7212,40100.0],["2018-06-27",89.2414,90.2126,87.2644,87.4379,44900.0],["2018-06-28",87.4379,87.7015,85.3915,86.7095,42700.0],["2018-06-29",82.9706,86.8829,82.9706,86.0158,72900.0],["2018-07-02",85.1487,86.9176,85.1487,86.8829,61000.0],["2018-07-03",87.2645,87.5766,86.2239,86.2239,20300.0],["2018-07-05",86.2586,86.432,85.3915,85.9118,31200.0],["2018-07-06",86.0505,86.55,84.9059,85.2181,23200.0],["2018-07-09",85.5996,86.5708,84.2123,85.0447,43700.0],["2018-07-10",85.3568,85.8424,83.9695,84.3163,38500.0],["2018-07-11",83.9695,84.5244,83.588,84.351,41900.0],["2018-07-12",84.7325,85.6829,83.7614,83.9001,24400.0],["2018-07-13",84.0042,84.7672,82.9983,83.5186,33000.0],["2018-07-16",83.5533,84.3163,82.9636,83.2411,30900.0],["2018-07-17",83.0677,83.8307,82.7209,83.2411,22400.0],["2018-07-18",83.2411,83.6226,82.7209,83.2411,33000.0],["2018-07-19",83.2411,83.6573,83.1024,83.2411,23300.0],["2018-07-20",83.1718,83.4146,82.7556,83.1718,20100.0],["2018-07-23",82.8596,83.4145,81.8885,81.9231,26800.0],["2018-07-24",82.0272,82.0965,79.9462,81.1601,29700.0],["2018-07-25",81.1601,81.5069,80.5705,80.8479,32500.0],["2018-07-26",80.7092,86.0852,80.5011,84.3163,38100.0],["2018-07-27",84.2816,84.9406,81.5069,81.5763,24100.0],["2018-07-30",83.2411,83.9001,81.2364,83.3105,56700.0],["2018-07-31",83.3452,86.9176,83.3452,86.4667,36000.0],["2018-08-01",86.7442,87.1812,85.1002,86.328,27600.0],["2018-08-02",86.2933,88.6171,86.0713,87.5072,27000.0],["2018-08-03",87.4379,88.4437,86.987,87.1951,21600.0],["2018-08-06",87.3685,88.6518,86.5014,88.305,55500.0],["2018-08-07",88.3743,89.2414,86.5361,86.7789,27100.0],["2018-08-08",87.1257,88.7558,86.3974,86.9176,20600.0],["2018-08-09",86.8829,87.4725,86.6401,86.9523,15800.0],["2018-08-10",86.6401,87.3616,86.328,86.3627,10100.0],["2018-08-13",86.2933,89.1027,86.1893,88.7905,27300.0],["2018-08-14",89.4495,92.9179,88.964,92.8485,52300.0],["2018-08-15",92.5711,95.0336,92.2589,93.4382,64400.0],["2018-08-16",93.5422,94.6521,92.7445,93.3341,27800.0],["2018-08-17",93.0913,94.2706,92.5017,93.9931,57200.0],["2018-08-20",94.4093,95.103,93.6463,93.8891,18000.0],["2018-08-21",94.3399,97.1146,94.0347,96.6638,41300.0],["2018-08-22",96.5944,97.3228,96.0394,96.525,37800.0],["2018-08-23",96.2822,96.2822,95.3666,95.6926,13800.0],["2018-08-24",95.7967,96.4557,95.2764,96.4557,19500.0],["2018-08-27",96.8025,97.3366,94.4093,95.207,41200.0],["2018-08-28",94.5134,95.5886,92.8485,95.103,48500.0],["2018-08-29",95.3111,95.8313,92.1965,93.2994,30300.0],["2018-08-30",93.2647,93.2994,90.8022,91.4612,32200.0],["2018-08-31",91.3571,92.7445,90.7675,91.9814,14700.0],["2018-09-04",91.2878,91.7387,90.497,91.0797,39100.0],["2018-09-05",91.1837,91.4959,88.9986,90.386,52000.0],["2018-09-06",90.386,90.6635,89.6576,90.386,27000.0],["2018-09-07",90.1085,90.5594,88.8252,89.9698,18300.0],["2018-09-10",90.3513,90.6981,89.2414,90.2819,14500.0],["2018-09-11",90.2473,91.3571,89.3108,89.7964,17800.0],["2018-09-12",89.6923,89.6923,88.305,88.5477,17000.0],["2018-09-13",88.6518,89.3455,85.114,86.7442,33500.0],["2018-09-14",86.7442,89.3802,86.0158,88.2356,23500.0],["2018-09-17",88.0969,88.2703,86.5361,87.75,38200.0],["2018-09-18",87.9234,88.8252,86.9523,87.3338,27000.0],["2018-09-19",87.2298,87.9234,85.8771,86.3974,34600.0],["2018-09-20",86.7789,88.4992,86.432,87.7847,31500.0],["2018-09-21",87.8541,89.5536,86.1546,86.3974,88800.0],["2018-09-24",86.1199,86.7789,85.6759,86.6748,16200.0],["2018-09-25",86.6748,88.0622,85.7384,87.5419,15800.0],["2018-09-26",87.6807,88.0622,86.5014,87.5419,44100.0],["2018-09-27",87.75,89.5883,87.1257,89.1721,32600.0],["2018-09-28",88.8946,91.0797,88.8946,89.9351,25600.0],["2018-10-01",92.363,92.363,88.5824,89.1513,25100.0],["2018-10-02",88.8252,89.0125,88.0969,88.2911,19600.0],["2018-10-03",88.2425,89.4842,87.424,89.3177,32800.0],["2018-10-04",89.3663,90.497,88.3882,90.49,24900.0],["2018-10-05",90.4484,90.8022,88.6102,90.3166,27600.0],["2018-10-08",90.3166,91.5167,89.6576,90.8854,29400.0],["2018-10-09",90.712,92.689,89.8241,91.4334,31400.0],["2018-10-10",91.4057,91.4057,89.1929,89.2137,33500.0],["2018-10-11",88.6449,88.7697,83.9764,84.9823,49700.0],["2018-10-12",86.0644,86.3557,82.9775,84.9268,34800.0],["2018-10-15",84.7533,86.7234,83.9556,84.8504,28400.0],["2018-10-16",85.3222,87.2575,84.3996,86.8413,46500.0],["2018-10-17",86.7442,87.8679,84.6423,87.8124,22700.0],["2018-10-18",87.2783,87.9096,85.1487,86.106,25800.0],["2018-10-19",86.106,86.106,85.3221,85.8632,15900.0],["2018-10-22",86.3002,89.3455,85.8632,89.1513,16800.0],["2018-10-23",88.7836,89.1304,87.6529,88.9986,28300.0],["2018-10-24",89.0264,91.3779,85.8979,86.0228,65700.0],["2018-10-25",86.4806,88.1315,85.6274,87.2436,28800.0],["2018-10-26",86.2655,87.7986,84.9823,87.2298,19900.0],["2018-10-29",88.1246,88.4229,84.0943,85.1557,38900.0],["2018-10-30",85.3221,87.3061,85.3083,87.1812,38900.0],["2018-10-31",88.1662,88.1662,86.4667,86.4806,28600.0],["2018-11-01",87.3893,88.9848,87.0494,87.4171,40400.0],["2018-11-02",87.6668,89.2692,87.6668,87.7916,21900.0],["2018-11-05",87.8402,88.0344,87.0425,87.0841,19000.0],["2018-11-06",86.8968,88.957,86.7997,87.6945,24700.0],["2018-11-07",88.3119,91.1005,88.3119,91.0172,14300.0],["2018-11-08",90.9132,92.1132,89.8102,92.1132,10800.0],["2018-11-09",91.8427,92.6613,91.4196,92.5364,20700.0],["2018-11-12",92.3699,92.3699,88.742,91.5652,20000.0],["2018-11-13",91.593,92.2867,90.06,90.719,28800.0],["2018-11-14",90.8508,91.4612,88.6934,89.1166,21800.0],["2018-11-15",88.5131,89.5189,87.1465,88.735,20100.0],["2018-11-16",88.4229,91.2253,87.7986,90.9479,27200.0],["2018-11-19",90.6843,92.9179,90.6843,91.5722,31800.0],["2018-11-20",90.6704,90.7952,88.194,89.2969,27500.0],["2018-11-21",89.6854,89.6854,87.6043,88.7281,15800.0],["2018-11-23",88.3119,88.7767,86.9315,87.8471,7900.0],["2018-11-26",88.4714,88.7836,86.5292,87.4587,22000.0],["2018-11-27",87.4032,87.4032,85.447,86.3072,28600.0],["2018-11-28",86.4945,88.7975,85.9048,88.5547,26600.0],["2018-11-29",88.4368,89.9975,88.2217,88.52,11900.0],["2018-11-30",88.52,89.5536,86.876,89.1235,40000.0],["2018-12-03",90.3652,90.3652,87.8194,89.1166,27400.0],["2018-12-04",89.1443,89.512,86.1893,86.8691,38200.0],["2018-12-06",85.9257,85.9881,82.8735,84.2261,53800.0],["2018-12-07",84.2192,85.6135,83.1024,84.0527,28600.0],["2018-12-10",83.9348,85.3221,83.0469,84.136,46600.0],["2018-12-11",85.0308,86.4182,83.6365,85.7939,32200.0],["2018-12-12",86.4737,89.5119,85.8493,88.5894,45100.0],["2018-12-13",88.7281,88.7281,84.5383,85.5441,29400.0],["2018-12-14",85.0794,85.4609,82.8735,84.2678,21500.0],["2018-12-17",84.1082,85.6066,81.7844,82.5821,33700.0],["2018-12-18",83.3799,85.0724,82.4711,83.8169,24500.0],["2018-12-19",84.3302,85.4817,81.8538,82.5405,30400.0],["2018-12-20",82.3324,82.3324,78.0108,80.0502,36300.0],["2018-12-21",80.2028,81.3127,79.4259,79.634,227600.0],["2018-12-24",79.086,79.8837,78.0524,78.4617,23700.0],["2018-12-26",78.9473,78.9473,75.9575,77.8513,42300.0],["2018-12-27",77.0466,79.5092,76.7206,79.5022,32500.0],["2018-12-28",80.0294,84.0666,79.7727,82.9359,23100.0],["2018-12-31",82.929,83.3868,80.8133,81.1046,28500.0],["2019-01-02",80.5358,81.5069,79.4259,80.3554,41100.0],["2019-01-03",80.4803,80.4803,79.086,79.412,36000.0],["2019-01-04",80.0918,81.8468,79.7727,81.6873,21300.0],["2019-01-07",81.6942,81.6942,78.3507,79.8144,29000.0],["2019-01-08",80.404,83.7128,80.182,82.1243,32500.0],["2019-01-09",82.5475,83.0955,81.5486,81.9162,17100.0],["2019-01-10",81.9162,82.7209,81.0352,82.7209,23800.0],["2019-01-11",81.7983,83.8862,80.8826,83.8446,30600.0],["2019-01-14",83.4353,83.8307,81.3613,83.1509,14300.0],["2019-01-15",83.1787,83.7406,82.1312,82.7902,13000.0],["2019-01-16",82.811,85.5094,82.7764,84.4551,29800.0],["2019-01-17",84.1152,86.7095,84.0943,85.7314,31300.0],["2019-01-18",86.1407,88.4645,86.1407,87.3754,31300.0],["2019-01-22",87.0286,87.639,84.6285,84.9406,27100.0],["2019-01-23",84.7256,86.7581,84.3788,85.3291,19800.0],["2019-01-24",85.3638,86.0574,85.3083,85.8355,9700.0],["2019-01-25",86.2517,86.2517,83.7475,84.8504,15100.0],["2019-01-28",84.0943,85.1002,82.5474,84.1706,16400.0],["2019-01-29",83.9209,84.6562,82.8249,82.9775,31100.0],["2019-01-30",83.2203,83.8099,82.5613,82.9845,26000.0],["2019-01-31",82.7625,83.6781,82.048,82.9775,29900.0],["2019-02-01",82.929,84.3649,81.6942,83.0608,23500.0],["2019-02-04",82.6862,83.8932,81.5624,82.4503,26400.0],["2019-02-05",82.6376,83.9071,82.1104,83.4631,34500.0],["2019-02-06",83.47,84.4759,83.47,83.9417,13500.0],["2019-02-07",83.6781,84.6979,83.6781,84.4065,16600.0],["2019-02-08",84.1776,85.9395,83.3937,85.9395,23700.0],["2019-02-11",86.0713,86.1615,85.1071,85.6204,11800.0],["2019-02-12",85.9326,86.9107,83.7891,85.4748,24100.0],["2019-02-13",85.78,88.5339,85.4609,88.4576,28200.0],["2019-02-14",88.0899,88.8738,86.7164,88.4159,24500.0],["2019-02-15",89.068,92.3422,89.0611,90.5247,41000.0],["2019-02-19",87.1535,87.3338,82.5405,83.1301,81000.0],["2019-02-20",83.1301,83.9348,81.9093,83.4354,56900.0],["2019-02-21",83.588,84.3857,82.7902,83.9348,30200.0],["2019-02-22",84.566,86.6748,84.3857,86.2309,55800.0],["2019-02-25",87.6668,87.7084,84.3441,84.6423,47300.0],["2019-02-26",84.6423,84.6423,80.6745,82.4087,67400.0],["2019-02-27",82.6168,84.1845,81.5763,82.9082,55100.0],["2019-02-28",83.0177,84.3542,81.5205,81.9003,45800.0],["2019-03-01",82.1924,82.1924,79.9722,81.7761,42400.0],["2019-03-04",81.9952,81.9952,74.7503,75.057,95400.0],["2019-03-05",74.9767,75.1008,72.4789,74.9475,78000.0],["2019-03-06",75.225,77.1239,74.575,76.839,72000.0],["2019-03-07",76.6565,77.1458,75.7362,76.0722,33900.0],["2019-03-08",75.8093,77.2334,75.3053,76.9705,25400.0],["2019-03-11",76.9632,77.1239,75.5244,76.2694,62600.0],["2019-03-12",76.4447,77.9419,75.9919,76.7806,46000.0],["2019-03-13",77.3138,78.5115,76.5031,78.0879,46100.0],["2019-03-14",77.8177,80.7537,77.8177,79.7823,64900.0],["2019-03-15",79.8188,80.0452,78.8183,79.1688,271400.0],["2019-03-18",79.0885,80.2205,78.1171,78.9716,80400.0],["2019-03-19",79.1031,80.0014,78.7087,78.9278,28700.0],["2019-03-20",78.9497,80.8924,78.5992,79.0301,39500.0],["2019-03-21",78.8913,81.9514,78.8913,80.8194,70600.0],["2019-03-22",80.2935,80.9655,79.0374,79.2492,48900.0],["2019-03-25",79.0958,81.3087,79.0228,80.9143,30400.0],["2019-03-26",81.4036,82.711,80.6295,80.9947,57100.0],["2019-03-27",81.1115,82.4335,80.184,81.7104,39200.0],["2019-03-28",81.7981,82.9666,80.1694,81.1627,45400.0],["2019-03-29",81.7323,81.8346,78.9789,79.2784,80900.0],["2019-04-01",79.9868,80.7464,78.3362,79.0008,66000.0],["2019-04-02",79.3149,80.184,77.9272,78.1098,46600.0],["2019-04-03",78.1098,78.8694,75.5171,76.6857,70200.0],["2019-04-04",76.5615,78.0368,76.0284,77.9199,45100.0],["2019-04-05",78.1536,79.4537,78.1536,78.7744,26100.0],["2019-04-08",78.475,78.9132,77.7812,78.1463,26700.0],["2019-04-09",77.6862,78.8329,77.4598,77.8396,55000.0],["2019-04-10",77.8469,78.8402,77.416,78.8402,38000.0],["2019-04-11",78.6138,79.8261,78.6138,79.1542,28900.0],["2019-04-12",79.5778,80.2424,78.5773,79.1761,29000.0],["2019-04-15",79.125,79.9284,78.548,79.6655,42200.0],["2019-04-16",80.0452,80.2132,78.3874,79.1469,32100.0],["2019-04-17",79.2784,79.9284,76.5396,77.4014,42200.0],["2019-04-18",77.2846,78.3362,76.7514,78.0733,15900.0],["2019-04-22",78.1171,79.461,77.7885,78.5992,30700.0],["2019-04-23",78.6065,81.9879,78.6065,79.5632,83700.0],["2019-04-24",79.461,80.7756,79.2565,80.0817,35600.0],["2019-04-25",79.9795,81.8565,79.7239,80.9801,50800.0],["2019-04-26",81.075,82.1632,80.6514,82.1632,50500.0],["2019-04-29",80.3374,80.3374,75.3564,78.957,105100.0],["2019-04-30",79.4902,80.1548,77.4306,77.7812,123500.0],["2019-05-01",77.8323,78.4166,76.4446,77.1239,78900.0],["2019-05-02",77.3284,79.3368,76.6857,77.3649,90700.0],["2019-05-03",77.9565,80.6222,77.9565,79.702,64100.0],["2019-05-06",78.6357,79.8626,77.511,79.2565,102700.0],["2019-05-07",79.4756,80.8413,79.4537,80.5784,104300.0],["2019-05-08",80.3374,80.4615,79.3222,79.6362,44900.0],["2019-05-09",79.5924,79.5924,77.102,78.811,69200.0],["2019-05-10",78.9935,80.2716,76.6857,78.6868,88400.0],["2019-05-13",77.2334,77.2334,73.5525,73.8812,83200.0],["2019-05-14",74.0199,75.3565,73.0486,74.2902,72300.0],["2019-05-15",73.8666,74.48,72.7345,73.7789,99500.0],["2019-05-16",73.852,74.6334,73.3334,73.7716,150400.0],["2019-05-17",73.3042,74.7138,73.1143,74.0345,69200.0],["2019-05-20",73.7278,74.5458,73.1727,73.7643,105200.0],["2019-05-21",73.589,74.2171,73.2239,73.8739,74200.0],["2019-05-22",73.925,74.7064,73.3115,73.8666,92900.0],["2019-05-23",73.5744,74.1879,72.3328,73.9469,118600.0],["2019-05-24",74.1295,74.4362,73.6255,73.8958,88400.0],["2019-05-28",72.9682,74.6918,72.9682,74.3267,64500.0],["2019-05-29",73.9834,74.3924,71.7121,72.7199,101400.0],["2019-05-30",72.9975,73.4868,72.2452,72.7418,93100.0],["2019-05-31",72.0845,72.4862,71.1351,71.493,96100.0],["2019-06-03",71.4345,72.0334,70.6311,71.062,100300.0],["2019-06-04",71.4637,71.8216,70.6969,71.7048,104400.0],["2019-06-05",72.0115,72.0407,70.3609,70.5508,82800.0],["2019-06-06",70.5508,71.0109,69.7401,70.748,78700.0],["2019-06-07",70.9744,71.975,68.1845,68.4182,58500.0],["2019-06-10",68.484,68.6885,66.1907,68.2283,123800.0],["2019-06-11",68.6008,69.0171,67.2278,67.6076,84900.0],["2019-06-12",67.4907,68.5862,67.1474,68.0823,65400.0],["2019-06-13",68.3233,69.0025,68.2721,68.8272,60200.0],["2019-06-14",68.7396,70.5873,68.7396,68.9441,79200.0],["2019-06-17",68.9221,68.9221,65.1755,66.103,120600.0],["2019-06-18",66.3733,67.5345,66.0957,66.9502,47200.0],["2019-06-19",66.8334,67.2935,66.0957,66.9868,104600.0],["2019-06-20",67.4177,67.9216,66.0957,67.7463,148700.0],["2019-06-21",67.6368,69.8935,67.5564,68.389,342900.0],["2019-06-24",68.4986,69.3092,68.0019,68.221,130800.0],["2019-06-25",68.3087,69.2654,67.7682,68.5862,96200.0],["2019-06-26",68.6884,69.0025,66.03,66.0957,84500.0],["2019-06-27",65.9935,66.5778,65.6648,65.716,94700.0],["2019-06-28",65.5845,68.2868,65.5626,68.1334,156900.0],["2019-07-01",68.6227,69.0901,68.0823,68.148,95500.0],["2019-07-02",68.148,68.6519,67.4396,68.462,73500.0],["2019-07-03",68.4693,69.1486,68.1553,69.0171,54600.0],["2019-07-05",68.6519,69.9008,68.3817,69.8059,100800.0],["2019-07-08",69.6452,70.1856,68.1115,68.6081,105300.0],["2019-07-09",68.2502,68.7469,66.9941,68.6519,84400.0],["2019-07-10",68.7834,69.5429,66.5558,66.68,93200.0],["2019-07-11",66.6654,67.7974,64.6716,67.5856,131700.0],["2019-07-12",67.7536,69.28,67.7536,68.966,57700.0],["2019-07-15",69.0536,69.8643,68.7031,69.7182,86500.0],["2019-07-16",69.6233,70.3828,67.4542,67.6733,94200.0],["2019-07-17",67.7025,68.0823,66.0227,66.6435,78800.0],["2019-07-18",66.3222,66.7896,64.5986,65.9059,94300.0],["2019-07-19",66.0154,66.8772,65.5626,66.3733,89000.0],["2019-07-22",66.4171,66.512,65.4384,65.862,67800.0],["2019-07-23",65.862,67.3811,65.5334,66.7092,88200.0],["2019-07-24",66.4098,68.0019,66.0008,67.8486,79900.0],["2019-07-25",68.0531,68.5497,67.3592,68.0896,48900.0],["2019-07-26",68.2795,68.4474,67.3154,67.571,34400.0],["2019-07-29",67.7317,67.7317,66.5266,67.1986,84300.0],["2019-07-30",66.9356,67.6806,66.4682,66.9356,60100.0],["2019-07-31",66.9649,68.5132,66.8553,67.1693,81200.0],["2019-08-01",67.1693,67.812,66.4828,66.8261,100600.0],["2019-08-02",66.5559,66.8553,65.789,66.8261,65900.0],["2019-08-05",66.0592,66.5997,65.2193,65.9351,114900.0],["2019-08-06",66.1469,66.8261,65.7014,66.7676,51800.0],["2019-08-07",66.0957,69.2654,66.0957,68.7688,67000.0],["2019-08-08",69.0171,69.7986,68.8783,69.762,88200.0],["2019-08-09",69.6525,69.7474,67.5418,67.7828,61400.0],["2019-08-12",67.1839,67.1839,66.2491,66.8261,122600.0],["2019-08-13",66.8918,67.9946,66.7311,67.8705,62600.0],["2019-08-14",67.0817,67.1912,65.0075,65.7671,75800.0],["2019-08-15",65.5334,65.621,62.612,62.6266,118900.0],["2019-08-16",62.8822,63.5103,62.1008,62.444,97300.0],["2019-08-19",62.9188,63.262,62.2542,62.7581,63500.0],["2019-08-20",62.5463,62.7362,60.6547,61.1952,76800.0],["2019-08-21",61.648,62.5317,60.7424,61.7721,54700.0],["2019-08-22",61.962,63.8171,61.8233,63.0794,63600.0],["2019-08-23",62.8457,63.3205,60.5452,60.589,57300.0],["2019-08-26",61.0637,62.2396,60.6766,61.6553,41400.0],["2019-08-27",61.8963,62.1957,60.2092,60.4575,52500.0],["2019-08-28",60.1727,62.203,60.1654,61.5968,39400.0],["2019-08-29",62.1373,63.1525,62.1373,62.5317,51100.0],["2019-08-30",62.9991,63.1744,62.2615,62.5974,44000.0],["2019-09-03",61.9766,63.4081,61.8013,62.7727,77500.0],["2019-09-04",63.1452,63.8025,62.9115,63.7148,48800.0],["2019-09-05",64.4525,66.3222,64.2772,64.8907,70700.0],["2019-09-06",64.7957,65.3508,63.9047,64.1676,47400.0],["2019-09-09",64.321,65.212,63.8463,65.0294,55700.0],["2019-09-10",65.0002,65.5772,64.2042,64.4598,84400.0],["2019-09-11",64.8396,68.9441,64.8396,68.6446,110700.0],["2019-09-12",68.6519,69.7109,67.6879,69.4626,87200.0],["2019-09-13",69.9957,71.4418,69.6525,69.8278,70600.0],["2019-09-16",69.6525,70.5508,69.1413,69.7986,56400.0],["2019-09-17",69.3604,69.8205,68.2429,68.8783,46800.0],["2019-09-18",68.3963,68.6958,65.3143,66.6946,66300.0],["2019-09-19",66.4317,67.8413,66.1323,66.3441,39800.0],["2019-09-20",66.2783,67.1913,63.9412,64.4306,156300.0],["2019-09-23",63.6856,66.7019,63.4592,65.8913,61600.0],["2019-09-24",66.0592,66.5193,64.6789,65.5334,39300.0],["2019-09-25",65.4969,66.7531,65.4969,66.0519,42900.0],["2019-09-26",65.9935,66.0519,63.6637,64.7227,33000.0],["2019-09-27",65.2047,65.8766,64.7154,65.0368,44200.0],["2019-09-30",65.0806,65.8109,64.6351,65.066,60100.0],["2019-10-01",65.3435,65.957,64.08,64.1896,49300.0],["2019-10-02",64.1092,64.1092,62.7289,62.7727,59600.0],["2019-10-03",62.9626,62.9626,61.8086,62.3564,43000.0],["2019-10-04",62.7435,62.9699,61.8306,62.298,39800.0],["2019-10-07",61.9912,62.539,61.3339,61.3997,57800.0],["2019-10-08",60.8008,61.3777,60.3334,60.6036,45600.0],["2019-10-09",60.903,61.0637,59.9901,60.6839,25700.0],["2019-10-10",60.7058,61.648,60.3626,60.5086,24900.0],["2019-10-11",61.1586,63.2109,61.1586,61.3558,31200.0],["2019-10-14",61.0491,61.0491,60.1143,60.5817,21300.0],["2019-10-15",60.7058,61.553,59.9828,60.1873,23100.0],["2019-10-16",59.9244,61.2755,59.0991,59.2305,38400.0],["2019-10-17",59.8805,60.3626,59.5592,59.7783,32600.0],["2019-10-18",59.4935,59.8294,58.712,59.3036,27300.0],["2019-10-21",59.7126,60.8081,59.5957,60.5086,45700.0],["2019-10-22",60.5671,60.7643,59.8806,60.0339,27400.0],["2019-10-23",60.0339,60.4575,59.0115,60.3991,39300.0],["2019-10-24",60.6255,60.6255,59.2159,60.1581,26200.0],["2019-10-25",59.9682,61.0272,59.9682,60.2238,23800.0],["2019-10-28",60.3845,61.7283,60.2457,61.2244,38100.0],["2019-10-29",60.9322,62.9261,60.9322,62.78,34500.0],["2019-10-30",62.8822,63.094,61.6188,63.094,32000.0],["2019-10-31",63.0137,63.2547,61.9693,62.8749,26400.0],["2019-11-01",63.1013,64.5109,63.1013,63.8609,28900.0],["2019-11-04",64.248,64.9126,63.912,64.898,33200.0],["2019-11-05",65.2559,66.6946,65.2559,65.9351,29700.0],["2019-11-06",65.8913,66.1323,64.7957,65.5042,43300.0],["2019-11-07",66.1103,66.5339,65.6283,65.6575,22700.0],["2019-11-08",65.5991,66.7823,65.2339,66.3879,16700.0],["2019-11-11",66.0008,66.8918,64.6643,66.0884,16300.0],["2019-11-12",66.0957,66.8626,65.2193,65.3873,26100.0],["2019-11-13",65.1025,65.1828,63.6564,63.9631,27300.0],["2019-11-14",63.8536,65.3289,63.7587,64.4233,28100.0],["2019-11-15",64.7738,66.4974,64.1238,66.4098,33200.0],["2019-11-18",66.103,66.3002,64.2845,64.6351,27400.0],["2019-11-19",64.8177,65.9132,64.6351,65.307,51400.0],["2019-11-20",65.1025,66.3514,64.2845,64.3794,33300.0],["2019-11-21",64.5182,65.9716,64.0435,65.8255,30000.0],["2019-11-22",66.0665,66.5559,64.9272,66.3441,21800.0],["2019-11-25",66.607,67.4615,66.3075,66.7311,65300.0],["2019-11-26",66.7823,67.162,65.3654,65.7306,48700.0],["2019-11-27",65.9643,66.5924,65.3654,65.9132,34400.0],["2019-11-29",65.7452,65.8255,64.8176,64.9856,13700.0],["2019-12-02",65.0002,65.1025,63.2912,63.357,44000.0],["2019-12-03",62.7216,63.9631,62.444,63.5396,47300.0],["2019-12-04",63.8463,65.789,63.7002,64.9053,84600.0],["2019-12-05",65.1025,65.1025,62.4586,63.2401,56600.0],["2019-12-06",63.7221,64.3941,63.2401,63.5323,54000.0],["2019-12-09",63.4519,65.0879,63.2255,64.2699,46200.0],["2019-12-10",64.248,64.803,63.1671,63.8901,46600.0],["2019-12-11",64.0508,64.9345,63.3277,64.5766,47000.0],["2019-12-12",64.5547,64.8177,63.1744,63.3716,46000.0],["2019-12-13",63.3716,63.9412,62.5463,63.1306,80400.0],["2019-12-16",63.1963,66.1688,63.1963,65.1828,94500.0],["2019-12-17",65.3508,66.2418,64.5693,64.8396,59300.0],["2019-12-18",64.8761,65.1317,63.4665,64.898,39700.0],["2019-12-19",64.8615,65.0587,64.1311,64.8177,61600.0],["2019-12-20",65.2632,65.2632,63.4738,64.7738,365900.0],["2019-12-23",64.6789,66.2199,64.1092,65.2705,31600.0],["2019-12-24",65.3946,66.0154,65.2924,65.6356,9100.0],["2019-12-26",65.6867,65.7817,64.5839,65.0587,21700.0],["2019-12-27",65.1463,65.3727,64.4014,64.9929,39600.0],["2019-12-30",64.9637,65.1901,64.3064,64.7154,31100.0],["2019-12-31",64.657,65.4823,64.4598,64.5547,41000.0],["2020-01-02",64.9564,65.3216,64.2772,65.066,49600.0],["2020-01-03",64.3283,65.1682,64.2115,64.8177,52800.0],["2020-01-06",64.3868,65.9205,63.7441,65.1025,45900.0],["2020-01-07",64.9126,65.3508,64.416,64.7592,36600.0],["2020-01-08",64.5401,65.6648,64.5401,65.1609,42400.0],["2020-01-09",65.4823,65.5553,63.8755,64.0873,57700.0],["2020-01-10",64.2699,64.489,62.8311,62.9407,35700.0],["2020-01-13",62.9918,63.9412,62.7581,63.7879,36600.0],["2020-01-14",63.6637,63.9997,63.0283,63.7221,45900.0],["2020-01-15",63.6199,64.9272,63.6199,64.8396,34200.0],["2020-01-16",65.3143,66.103,65.0075,65.694,35600.0],["2020-01-17",66.0154,66.0154,64.9199,65.4384,33200.0],["2020-01-21",65.1682,65.3873,63.6418,63.7879,32300.0],["2020-01-22",63.8974,63.8974,62.9553,63.2474,33500.0],["2020-01-23",63.0429,64.248,62.8019,63.8901,43400.0],["2020-01-24",64.1092,64.1092,62.8384,63.5249,26900.0],["2020-01-27",62.5682,63.766,62.5682,63.3716,36800.0],["2020-01-28",63.7221,63.8171,63.0721,63.2985,18000.0],["2020-01-29",63.4665,64.153,62.9699,63.1817,70500.0],["2020-01-30",62.7873,63.8317,62.5974,63.7733,55400.0],["2020-01-31",63.4738,63.7587,62.9115,62.948,64400.0],["2020-02-03",63.2985,63.8317,62.539,62.8311,68500.0],["2020-02-04",63.5323,64.2626,63.0648,63.5177,64900.0],["2020-02-05",64.1603,66.1103,63.9339,65.9862,51100.0],["2020-02-06",66.125,66.3148,65.0441,65.7598,56100.0],["2020-02-07",65.5991,66.4463,65.1755,65.5553,30100.0],["2020-02-10",65.4019,66.6727,65.3508,66.103,35600.0],["2020-02-11",66.4025,68.6446,66.4025,67.5418,62000.0],["2020-02-12",68.2868,68.2868,66.7604,67.0598,60400.0],["2020-02-13",67.0379,67.2059,66.5997,66.8845,30700.0],["2020-02-14",66.8188,66.9721,66.2856,66.6362,31700.0],["2020-02-18",66.4828,67.016,66.366,66.5047,32700.0],["2020-02-19",66.9356,67.1474,66.6216,66.8115,35200.0],["2020-02-20",66.6289,67.5272,66.6289,66.9356,32200.0],["2020-02-21",66.8553,67.6002,66.5632,66.775,24300.0],["2020-02-24",64.9783,66.198,64.8103,65.5845,44400.0],["2020-02-25",65.7817,65.9059,61.4727,61.4727,84800.0],["2020-02-26",61.8963,63.094,60.8446,62.5828,66500.0],["2020-02-27",61.8013,63.4738,61.0929,62.9845,102600.0],["2020-02-28",63.5026,64.68,60.1822,61.6815,107800.0],["2020-03-02",62.2937,65.5434,62.1839,65.3551,73300.0],["2020-03-03",65.3001,66.9092,65.3001,65.7397,67100.0],["2020-03-04",66.6816,67.5137,65.9281,67.5137,47300.0],["2020-03-05",66.0615,66.3912,61.6108,61.6108,62800.0],["2020-03-06",60.0645,62.8432,59.9075,62.7098,65800.0],["2020-03-09",58.8714,63.1886,58.8714,62.8903,77300.0],["2020-03-10",64.4602,64.8919,61.0457,64.107,103800.0],["2020-03-11",62.8432,62.8432,58.8792,59.6563,70200.0],["2020-03-12",57.6939,59.0205,54.8603,56.909,139800.0],["2020-03-13",61.8777,62.176,57.6076,62.0896,84100.0],["2020-03-16",55.9278,60.1822,54.4442,56.5322,88200.0],["2020-03-17",57.3564,62.2702,57.3564,61.6344,101300.0],["2020-03-18",58.2748,60.0645,56.0298,59.6249,90600.0],["2020-03-19",59.3502,63.3063,57.7567,61.4067,87600.0],["2020-03-20",61.3126,63.3377,57.2465,57.796,101700.0],["2020-03-23",57.8117,62.804,57.4898,62.7804,120500.0],["2020-03-24",63.5811,64.4602,58.1884,59.1853,46600.0],["2020-03-25",59.57,60.4569,56.9168,57.8117,68500.0],["2020-03-26",57.8117,60.3942,57.2151,57.8509,57400.0],["2020-03-27",56.4459,57.5291,52.2778,52.6624,63400.0],["2020-03-30",52.3955,55.4097,52.3955,54.9544,114800.0],["2020-03-31",54.7817,55.5824,54.1852,55.5824,113000.0],["2020-04-01",53.5651,57.5526,53.5101,57.5055,80600.0],["2020-04-02",56.6264,58.2512,56.5243,57.8745,55200.0],["2020-04-03",57.0738,58.055,55.237,57.6076,47100.0],["2020-04-06",58.5574,61.8542,58.5574,60.8887,44200.0],["2020-04-07",61.7521,62.7569,60.7945,61.4774,38000.0],["2020-04-08",62.0347,62.333,59.9153,62.1289,37600.0],["2020-04-09",62.9845,65.1824,62.3408,64.837,31600.0],["2020-04-13",64.3268,66.3912,62.9531,65.7946,31000.0],["2020-04-14",66.4854,67.9768,65.2059,67.8355,47800.0],["2020-04-15",65.7946,68.542,64.3346,67.1133,45600.0],["2020-04-16",67.2468,67.6471,65.6219,66.9171,41600.0],["2020-04-17",66.9956,69.4603,66.9956,69.3505,40800.0],["2020-04-20",67.8669,70.8811,67.8669,69.5074,33300.0],["2020-04-21",68.1809,70.3787,68.0867,69.0914,52800.0],["2020-04-22",70.6456,70.6456,68.5576,69.5074,37500.0],["2020-04-23",69.8136,70.8419,68.8559,69.4289,38100.0],["2020-04-24",70.2924,71.4149,67.8276,70.2924,47400.0],["2020-04-27",71.2971,72.0585,70.5671,71.462,49000.0],["2020-04-28",72.2155,73.7697,70.8105,71.5797,65100.0],["2020-04-29",72.608,72.608,70.4101,70.575,65700.0],["2020-04-30",69.6095,70.2296,63.1807,63.8244,84000.0],["2020-05-01",62.7098,64.1384,60.873,63.1886,40600.0],["2020-05-04",63.1022,65.1824,62.49,63.7616,38800.0],["2020-05-05",64.9626,65.8731,64.3739,64.8056,67500.0],["2020-05-06",65.567,65.567,63.165,63.4633,48900.0],["2020-05-07",64.523,64.523,62.4193,62.6862,45400.0],["2020-05-08",63.8558,65.724,63.8322,64.5466,48200.0],["2020-05-11",64.0991,65.3786,62.7176,62.8903,64000.0],["2020-05-12",63.4555,64.7742,62.6234,62.8118,53200.0],["2020-05-13",63.0944,63.5183,61.0692,62.9217,43100.0],["2020-05-14",62.0268,63.0316,60.8023,62.3801,48300.0],["2020-05-15",62.2702,64.6015,62.2702,62.49,219800.0],["2020-05-18",64.5622,65.6141,64.5073,64.9155,56200.0],["2020-05-19",65.4806,67.3253,64.2954,64.2954,70600.0],["2020-05-20",65.2373,66.7287,64.5936,65.0568,36200.0],["2020-05-21",65.1353,65.6219,64.264,65.1745,34500.0],["2020-05-22",65.4492,65.8653,64.0599,65.6847,26300.0],["2020-05-26",67.3253,68.8873,67.3253,68.1102,51500.0],["2020-05-27",69.1385,71.0224,68.4478,70.7084,39500.0],["2020-05-28",71.4306,71.5797,68.9894,69.5467,98700.0],["2020-05-29",69.0522,71.3207,68.7146,70.6378,44400.0],["2020-06-01",71.0381,72.0114,70.0412,70.0412,28800.0],["2020-06-02",70.9125,72.0585,70.261,71.3128,32900.0],["2020-06-03",72.6865,72.7728,71.1794,71.564,30700.0],["2020-06-04",71.2029,72.1998,70.2688,70.8811,41500.0],["2020-06-05",72.1763,75.0178,71.7917,73.4165,59700.0],["2020-06-08",74.484,75.8028,73.911,75.5045,34800.0],["2020-06-09",74.7509,76.8467,74.068,75.167,36500.0],["2020-06-10",74.853,74.853,71.4463,71.619,22400.0],["2020-06-11",69.3505,70.261,66.1479,66.4618,44300.0],["2020-06-12",68.5105,68.7696,67.0191,68.2437,30500.0],["2020-06-15",66.4461,70.1511,66.4461,68.5184,29400.0],["2020-06-16",70.7948,71.4306,68.6832,69.4682,37400.0],["2020-06-17",69.8842,70.4965,68.487,68.487,14500.0],["2020-06-18",68.0396,68.6597,67.4823,68.3379,21400.0],["2020-06-19",68.6989,68.6989,65.6926,66.0301,97900.0],["2020-06-22",65.8182,68.1416,65.8182,67.5686,20100.0],["2020-06-23",68.5105,68.6126,66.7444,66.9092,22700.0],["2020-06-24",66.1949,66.5796,64.9155,65.6533,29200.0],["2020-06-25",65.4649,65.7711,63.8793,65.0332,19300.0],["2020-06-26",65.1039,66.0537,63.895,65.4257,60500.0],["2020-06-29",66.3519,68.6754,65.5591,67.1369,26500.0],["2020-06-30",66.14,68.644,66.14,68.5969,64800.0],["2020-07-01",69.1621,69.2013,67.129,67.3174,21700.0],["2020-07-02",68.4164,68.9266,67.3096,67.5372,14500.0],["2020-07-06",68.7068,69.0914,67.5058,67.8983,32800.0],["2020-07-07",67.7099,68.7774,67.7099,68.4085,28400.0],["2020-07-08",67.9689,69.217,67.3881,67.7334,20200.0],["2020-07-09",68.0396,68.0396,64.8056,64.8919,28000.0],["2020-07-10",64.7271,66.8308,64.7271,66.3127,19000.0],["2020-07-13",66.7366,67.8826,65.6612,66.2106,21200.0],["2020-07-14",65.9438,68.0631,65.9438,67.4744,20300.0],["2020-07-15",68.2044,69.5702,67.8276,68.2123,28400.0],["2020-07-16",68.016,69.1856,67.8276,68.385,16500.0],["2020-07-17",68.3614,69.1935,67.4666,68.4635,14500.0],["2020-07-20",68.2437,68.4556,67.4744,67.4744,8500.0],["2020-07-21",68.33,70.4729,68.2515,69.9863,67200.0],["2020-07-22",68.8873,69.115,67.2389,67.5058,29400.0],["2020-07-23",66.8936,67.5372,66.0144,66.2264,30700.0],["2020-07-24",65.7711,66.556,64.4995,65.3708,21100.0],["2020-07-27",65.1667,65.2609,64.366,64.8056,14900.0],["2020-07-28",64.9155,68.801,64.3346,68.5498,55800.0],["2020-07-29",68.644,69.0365,68.3065,68.7303,15900.0],["2020-07-30",67.9532,68.228,67.2703,67.498,13000.0],["2020-07-31",67.9532,67.9532,66.1165,67.027,42300.0],["2020-08-03",67.027,69.2092,67.027,69.0522,23300.0],["2020-08-04",68.5812,69.0522,68.1181,68.3693,18500.0],["2020-08-05",69.2406,70.936,69.1228,70.2924,42900.0],["2020-08-06",70.0569,71.3128,70.0569,70.8889,15600.0],["2020-08-07",70.5436,71.0852,69.0365,69.7351,48600.0],["2020-08-10",70.1589,70.3552,69.7115,69.7979,36500.0],["2020-08-11",70.7791,72.9141,70.7791,71.2893,43700.0],["2020-08-12",72.2705,72.7336,71.2343,72.5923,17300.0],["2020-08-13",72.0742,72.6865,71.5326,72.0114,15000.0],["2020-08-14",71.5091,74.3192,70.7555,73.4871,17600.0],["2020-08-17",73.1889,74.3427,73.0319,73.8168,21000.0],["2020-08-18",73.7069,73.9895,72.8984,73.4479,18200.0],["2020-08-19",73.597,75.0885,73.597,74.1622,16400.0],["2020-08-20",73.4165,74.1701,72.6865,72.6865,8700.0],["2020-08-21",72.0821,72.6158,70.2688,71.9251,31000.0],["2020-08-24",72.9455,73.6991,71.2893,72.1527,17200.0],["2020-08-25",72.5845,72.765,70.8105,71.721,18400.0],["2020-08-26",71.2265,71.823,70.5514,71.6268,21300.0],["2020-08-27",72.0899,73.652,71.1637,72.6002,16100.0],["2020-08-28",73.393,73.393,72.1684,72.6551,10600.0],["2020-08-31",72.137,72.2155,70.2217,70.5907,31900.0],["2020-09-01",70.6456,71.2893,69.9784,71.0145,17600.0],["2020-09-02",70.8105,72.0585,70.418,71.1951,22300.0],["2020-09-03",70.8262,70.8654,69.688,69.7037,21400.0],["2020-09-04",70.7869,70.7869,68.6597,69.5074,12700.0],["2020-09-08",69.1385,69.79,67.5529,69.0365,21200.0],["2020-09-09",69.1464,69.4682,65.4335,66.1949,39600.0],["2020-09-10",66.5796,66.5796,64.2797,64.625,25000.0],["2020-09-11",65.1196,65.512,63.7459,64.052,27200.0],["2020-09-14",64.7035,68.8873,64.2169,68.2515,47500.0],["2020-09-15",68.589,68.589,66.2499,66.556,22100.0],["2020-09-16",66.3127,66.7523,65.2373,65.9124,23600.0],["2020-09-17",65.4492,67.5451,65.0882,66.3598,23100.0],["2020-09-18",66.9014,67.3017,64.9547,67.3017,136900.0],["2020-09-21",65.9516,66.3048,64.5858,65.4335,30100.0],["2020-09-22",65.7475,65.7789,64.7192,65.4492,22800.0],["2020-09-23",65.5748,66.4226,64.5937,64.5937,23400.0],["2020-09-24",64.2247,65.6141,63.9264,65.1117,28000.0],["2020-09-25",65.1117,66.6345,64.7585,66.0615,16400.0],["2020-09-28",66.8072,67.0584,65.4649,65.4649,13700.0],["2020-09-29",65.4649,65.4649,63.6517,63.6517,21300.0],["2020-09-30",64.1227,64.994,63.6596,64.2561,33100.0],["2020-10-01",64.1305,64.7349,62.8275,62.8275,21100.0],["2020-10-02",62.3958,64.1776,62.3958,62.7961,22100.0],["2020-10-05",63.2985,64.939,63.2985,64.4131,20100.0],["2020-10-06",64.8841,66.3127,64.5387,64.782,30800.0],["2020-10-07",65.2922,65.2922,64.2169,64.4209,14900.0],["2020-10-08",64.9469,66.2106,64.782,65.6847,14000.0],["2020-10-09",66.1008,66.1557,65.5356,65.881,18200.0],["2020-10-12",65.8417,66.6816,65.6376,66.3284,13300.0],["2020-10-13",66.0693,66.3912,65.5748,65.7397,14900.0],["2020-10-14",66.038,66.038,64.578,64.8841,10700.0],["2020-10-15",64.8605,66.0066,64.2718,65.2687,11800.0],["2020-10-16",64.6878,66.3127,64.68,65.3001,20500.0],["2020-10-19",65.2922,65.4728,64.1541,64.3111,13100.0],["2020-10-20",64.366,64.8291,63.2357,63.2514,21400.0],["2020-10-21",63.9343,64.0991,63.1572,63.165,12400.0],["2020-10-22",63.2043,65.0882,63.2043,65.0882,23300.0],["2020-10-23",64.9233,65.7632,64.7663,65.7632,12700.0],["2020-10-26",64.8919,65.3236,64.0128,64.0128,10900.0],["2020-10-27",63.9735,64.68,63.8165,64.052,13100.0],["2020-10-28",63.0159,65.3865,63.0159,65.2373,25600.0],["2020-10-29",64.68,64.9312,63.2278,64.6329,20700.0],["2020-10-30",64.0363,65.5199,64.0363,65.2216,22800.0],["2020-11-02",65.7868,65.8417,64.1698,65.0018,24600.0],["2020-11-03",65.7632,66.3284,64.2404,65.881,32300.0],["2020-11-04",65.2844,66.2106,64.6407,64.837,13900.0],["2020-11-05",64.9547,65.7004,64.8919,65.7004,12600.0],["2020-11-06",65.881,66.9171,65.7318,66.8622,22500.0],["2020-11-09",68.2044,69.633,66.8779,67.0191,26900.0],["2020-11-10",67.498,69.4525,66.8308,68.3143,30500.0],["2020-11-11",68.8402,69.0522,67.1997,67.4823,17100.0],["2020-11-12",67.0976,67.8983,65.6533,67.0348,17300.0],["2020-11-13",67.4273,68.6518,67.3488,68.2986,13800.0],["2020-11-16",68.6597,70.2217,67.6079,70.2139,36800.0],["2020-11-17",69.4054,71.2108,69.1778,70.4886,23400.0],["2020-11-18",71.0381,71.4306,68.3222,68.33,17600.0],["2020-11-19",68.5106,69.9235,67.7649,69.6409,14200.0],["2020-11-20",69.06,70.2061,68.7147,69.3897,39300.0],["2020-11-23",69.5702,70.261,67.5451,68.4635,24700.0],["2020-11-24",69.5781,70.5357,68.6832,70.1982,50600.0],["2020-11-25",69.7037,70.3473,68.5576,68.9737,14100.0],["2020-11-27",69.2249,70.2531,68.0945,70.2531,10200.0],["2020-11-30",69.7037,69.7037,66.7209,66.7601,35800.0],["2020-12-01",67.757,68.8952,67.1212,67.2468,14900.0],["2020-12-02",67.1212,67.8276,66.3362,67.2468,12200.0],["2020-12-03",67.8198,69.3897,67.8198,68.6283,16000.0],["2020-12-04",69.4211,71.2343,69.3112,70.6378,16500.0],["2020-12-07",70.8968,71.2343,70.1982,70.3944,19300.0],["2020-12-08",70.2531,72.9612,70.2531,72.3882,27800.0],["2020-12-09",73.1889,74.0209,71.776,71.776,26500.0],["2020-12-10",71.5483,72.4981,70.3081,70.3081,35400.0],["2020-12-11",70.3081,72.3097,70.3081,70.8811,17700.0],["2020-12-14",71.3521,72.2155,70.2531,70.2531,14500.0],["2020-12-15",70.5122,71.8937,70.4101,71.4384,22200.0],["2020-12-16",71.7759,71.7759,70.2767,70.4651,10800.0],["2020-12-17",70.6456,70.8026,70.0883,70.3787,16700.0],["2020-12-18",70.5985,71.3599,69.9706,70.2845,54200.0],["2020-12-21",69.2641,69.6095,68.4792,68.9344,16200.0],["2020-12-22",68.5576,69.3505,68.2437,68.385,12500.0],["2020-12-23",68.4242,69.1228,68.173,68.9658,9900.0],["2020-12-24",69.217,69.217,68.5106,68.9344,6000.0],["2020-12-28",69.4839,70.2845,69.3112,70.0883,22900.0],["2020-12-29",71.4306,71.4306,68.0317,68.5733,15100.0],["2020-12-30",68.5027,69.115,68.4478,68.7225,13400.0],["2020-12-31",68.9109,69.6487,68.1338,69.4132,15500.0],["2021-01-04",69.3662,69.3662,68.0239,68.5655,16400.0],["2021-01-05",69.1778,69.6566,68.173,69.3112,15800.0],["2021-01-06",70.104,75.057,70.104,74.382,32200.0],["2021-01-07",75.1591,76.1167,74.6332,74.9236,18600.0],["2021-01-08",75.3553,75.3553,71.4541,71.5405,18700.0],["2021-01-11",71.9486,73.3694,71.9486,72.4667,11300.0],["2021-01-12",72.5295,74.5625,72.5295,74.2956,14700.0],["2021-01-13",74.1465,74.2642,72.3568,72.5138,14400.0],["2021-01-14",73.5578,74.5625,72.9769,73.8482,20500.0],["2021-01-15",73.3066,73.8247,72.2705,72.8749,16800.0],["2021-01-19",73.7148,74.2878,71.9486,72.5766,21900.0],["2021-01-20",72.3568,73.6049,72.0193,72.6865,13300.0],["2021-01-21",72.6865,73.2752,71.1166,72.9534,17500.0],["2021-01-22",71.9879,75.7478,71.8466,75.7478,21400.0],["2021-01-25",74.9864,76.4935,74.3741,75.5908,22200.0],["2021-01-26",75.5045,75.7714,74.1936,75.3632,30700.0],["2021-01-27",74.0052,75.3318,72.3647,72.922,24600.0],["2021-01-28",73.4793,74.2015,70.8576,72.2391,30300.0],["2021-01-29",72.1684,72.2626,70.1511,70.1825,18400.0],["2021-02-01",70.3395,73.0947,69.8214,72.5374,22000.0],["2021-02-02",73.7697,73.9503,72.8199,73.7305,12200.0],["2021-02-03",74.1544,75.5673,73.6206,75.3004,21800.0],["2021-02-04",74.5939,75.3553,74.1779,75.2847,33300.0],["2021-02-05",75.3161,75.4574,73.6441,73.9503,22600.0],["2021-02-08",73.9503,77.5061,73.9503,77.5061,53200.0],["2021-02-09",77.5139,78.4951,76.7133,76.7682,25300.0],["2021-02-10",77.3413,77.7102,76.4935,76.6584,21200.0],["2021-02-11",76.9723,77.3334,75.2611,75.787,17300.0],["2021-02-12",75.4024,76.3444,75.0099,76.1167,14900.0],["2021-02-16",76.3522,77.5296,74.5704,76.1717,17900.0],["2021-02-17",75.5516,76.9959,74.5704,75.4652,18400.0],["2021-02-18",75.74,76.6819,73.7226,73.7226,22100.0],["2021-02-19",73.9817,76.7525,73.9817,76.7525,45600.0],["2021-02-22",77.718,83.2048,77.5296,83.2048,68300.0],["2021-02-23",83.1734,85.8109,81.9882,85.1044,63900.0],["2021-02-24",85.9522,92.5222,84.7983,92.5222,103500.0],["2021-02-25",90.8346,91.6431,86.3839,88.8722,114500.0],["2021-02-26",90.8828,90.8828,82.9319,85.0172,95400.0],["2021-03-01",85.0587,87.2106,83.123,84.3692,31400.0],["2021-03-02",84.3692,84.9923,82.2506,83.206,35900.0],["2021-03-03",83.2891,86.4047,83.2891,84.768,20300.0],["2021-03-04",84.3941,85.9394,81.021,82.4915,37900.0],["2021-03-05",83.2642,85.2415,82.4334,85.2415,43100.0],["2021-03-08",85.8979,88.9719,84.5187,88.9719,28500.0],["2021-03-09",87.7007,88.0248,84.8926,84.9009,34800.0],["2021-03-10",85.8979,88.2075,84.2446,87.8835,31100.0],["2021-03-11",88.6562,88.6562,85.1252,86.2219,25900.0],["2021-03-12",87.0278,88.5232,85.1335,87.3352,22500.0],["2021-03-15",86.413,87.1856,86.0059,87.0444,23100.0],["2021-03-16",87.518,87.518,84.5187,84.9092,25800.0],["2021-03-17",85.5739,85.5739,83.5051,84.8261,20300.0],["2021-03-18",85.1086,86.953,84.1698,85.0089,21000.0],["2021-03-19",85.0006,85.2997,83.5799,84.8178,106900.0],["2021-03-22",85.74,85.8314,82.9402,84.1033,20000.0],["2021-03-23",83.0066,83.0066,81.1705,81.561,21400.0],["2021-03-24",82.0263,84.7514,81.4198,81.6524,17600.0],["2021-03-25",81.8352,83.0814,80.6139,80.9711,44700.0],["2021-03-26",82.6411,85.0255,82.126,83.6713,31600.0],["2021-03-29",85.3163,85.5738,83.0066,83.8208,22200.0],["2021-03-30",83.9288,85.0338,83.8208,84.6766,29400.0],["2021-03-31",84.768,85.2997,83.9455,84.8012,68000.0],["2021-04-01",85.4742,85.4742,84.3526,85.2748,11300.0],["2021-04-05",85.6403,86.2219,84.1698,85.4742,39200.0],["2021-04-06",86.0059,86.953,84.4938,84.8677,22200.0],["2021-04-07",85.4825,85.4825,84.0202,84.5935,22800.0],["2021-04-08",84.6101,87.0029,84.3359,87.0029,27500.0],["2021-04-09",86.7121,88.3903,86.7121,87.8087,21500.0],["2021-04-12",87.8171,89.5618,87.2687,88.7476,26100.0],["2021-04-13",88.8971,89.5701,88.0165,89.1713,25800.0],["2021-04-14",89.1713,89.3291,88.4651,89.0467,15800.0],["2021-04-15",89.0467,89.138,87.9583,89.1048,13300.0],["2021-04-16",89.3458,89.487,87.7174,88.9304,14500.0],["2021-04-19",89.0799,89.3707,87.2438,88.5565,21800.0],["2021-04-20",88.8057,88.8057,86.1222,86.413,20300.0],["2021-04-21",86.8865,87.9998,86.8865,87.1856,10800.0],["2021-04-22",87.9666,87.9666,86.089,86.089,20500.0],["2021-04-23",86.2634,88.0165,86.2634,87.3186,14200.0],["2021-04-26",88.1162,88.1162,86.6456,86.953,13800.0],["2021-04-27",87.8503,87.8503,85.7982,86.8616,15600.0],["2021-04-28",86.8949,87.061,86.2385,86.9862,10800.0],["2021-04-29",87.4016,87.8503,86.4296,87.493,15100.0],["2021-04-30",86.4379,87.6592,85.3329,85.4742,15800.0],["2021-05-03",85.6736,86.8533,85.4492,86.737,21900.0],["2021-05-04",85.7733,85.9228,85.2582,85.2665,28100.0],["2021-05-05",85.1252,86.3631,84.9424,85.1751,11600.0],["2021-05-06",85.8979,87.5429,85.6486,87.3103,13300.0],["2021-05-07",87.3352,87.3352,85.3745,86.4047,32800.0],["2021-05-10",86.4296,87.41,85.8979,85.9062,26200.0],["2021-05-11",85.7151,87.2438,85.3163,87.2438,11800.0],["2021-05-12",86.4462,87.0195,84.7015,85.2997,16200.0],["2021-05-13",85.1584,88.4817,85.1584,88.4817,17800.0],["2021-05-14",87.9998,89.6365,87.734,89.6365,13200.0],["2021-05-17",88.9054,89.6365,88.0164,88.9885,14400.0],["2021-05-18",89.2045,89.2045,87.0361,87.0361,11600.0],["2021-05-19",86.9032,87.6758,85.308,85.9726,14400.0],["2021-05-20",86.3548,86.3548,84.9591,85.7733,9800.0],["2021-05-21",86.8284,88.6977,85.9976,86.7453,55800.0],["2021-05-24",87.6758,87.6924,85.5822,85.7483,18900.0],["2021-05-25",86.4961,86.4961,83.2974,83.9288,17900.0],["2021-05-26",83.8125,85.2249,83.8125,85.2166,13300.0],["2021-05-27",85.4742,86.9281,84.635,84.635,21200.0],["2021-05-28",85.6154,85.6154,83.5218,84.2612,14500.0],["2021-06-01",85.0338,85.3329,83.6131,84.3692,17600.0],["2021-06-02",84.8427,84.8427,82.3254,82.3254,13500.0],["2021-06-03",82.8488,83.5134,81.9432,82.8322,10900.0],["2021-06-04",83.1894,84.2279,82.3254,82.3254,11200.0],["2021-06-07",82.7574,82.7574,81.3949,81.4779,15700.0],["2021-06-08",82.0678,83.7128,82.0429,83.0482,13900.0],["2021-06-09",83.0814,83.6381,82.2091,83.1147,22400.0],["2021-06-10",83.0399,84.2446,82.0678,83.9122,21000.0],["2021-06-11",83.6298,84.3858,83.6298,84.3858,6600.0],["2021-06-14",84.8178,85.7068,84.0036,84.2861,14300.0],["2021-06-15",84.7846,86.3548,83.987,85.2332,17400.0],["2021-06-16",86.1305,86.4711,85.1252,85.2581,13800.0],["2021-06-17",84.9258,84.9258,83.3057,83.9122,10500.0],["2021-06-18",82.2672,82.7657,80.6139,81.1622,57500.0],["2021-06-21",81.9266,83.5134,81.7355,83.2725,19900.0],["2021-06-22",82.5248,83.5716,81.4613,82.3171,10200.0],["2021-06-23",81.8684,84.768,81.129,83.5633,24200.0],["2021-06-24",83.9039,84.9092,83.1396,84.7846,9400.0],["2021-06-25",82.9983,85.7816,82.9983,85.7816,38900.0],["2021-06-28",84.9424,85.0504,83.5965,84.3442,11600.0],["2021-06-29",84.8344,85.092,84.0784,84.203,8600.0],["2021-06-30",83.7461,85.5157,83.7461,84.4523,11700.0],["2021-07-01",85.0671,85.9145,85.0671,85.5323,4400.0],["2021-07-02",85.4991,86.1471,83.9205,84.311,6300.0],["2021-07-06",84.6517,85.9394,81.4364,83.4553,12800.0],["2021-07-07",83.8291,84.4356,82.9651,83.6879,11000.0],["2021-07-08",81.7521,82.2091,80.6887,81.1373,8700.0],["2021-07-09",82.2423,83.5051,81.1622,83.5051,7100.0],["2021-07-12",83.5301,83.5301,82.6577,82.6577,5100.0],["2021-07-13",82.2506,83.4802,81.3284,81.8103,8600.0],["2021-07-14",82.7574,82.7574,80.9213,81.0792,9800.0],["2021-07-15",81.1207,81.4198,80.1819,80.4893,8000.0],["2021-07-16",81.1622,81.4946,79.9492,79.9908,10000.0],["2021-07-19",79.16,80.373,77.515,79.0021,14400.0],["2021-07-20",79.7498,83.0149,79.7498,81.1373,19400.0],["2021-07-21",81.8518,83.1313,81.7854,81.7854,10200.0],["2021-07-22",81.2786,81.5029,80.3397,80.3397,5200.0],["2021-07-23",81.5195,82.2423,81.0127,81.1207,7100.0],["2021-07-26",81.0044,81.0044,78.9356,78.9356,8800.0],["2021-07-27",79.5421,79.6418,78.3541,79.135,9500.0],["2021-07-28",79.7249,79.7249,78.5535,78.7279,8800.0],["2021-07-29",78.9273,80.265,78.9273,79.3261,8900.0],["2021-07-30",79.2763,80.8964,78.1048,80.157,13000.0],["2021-08-02",80.7801,82.1592,75.9281,76.6011,16300.0],["2021-08-03",76.7506,77.8473,75.629,77.8473,19300.0],["2021-08-04",76.5678,76.5678,74.7733,74.8065,11400.0],["2021-08-05",75.1222,75.8949,74.0588,74.9311,20900.0],["2021-08-06",75.2468,75.4545,73.7181,74.1751,17700.0],["2021-08-09",74.873,76.8503,74.8397,75.7038,15500.0],["2021-08-10",75.5044,76.7921,74.8563,75.8783,9100.0],["2021-08-11",75.8949,76.7755,75.4961,76.5761,6800.0],["2021-08-12",76.0195,76.169,75.2136,75.9946,10100.0],["2021-08-13",76.0195,76.0943,74.8314,75.0807,13600.0],["2021-08-16",75.0724,75.0724,73.4024,73.7181,10200.0],["2021-08-17",73.3193,74.524,73.2529,73.7431,9200.0],["2021-08-18",73.5935,73.8926,71.2839,72.1562,12100.0],["2021-08-19",71.1675,71.774,69.157,69.7302,18600.0],["2021-08-20",69.3896,71.6993,69.1404,71.342,26400.0],["2021-08-23",71.6162,74.0671,71.342,72.8042,13700.0],["2021-08-24",72.4221,73.527,72.0067,72.6962,12300.0],["2021-08-25",71.5829,73.0535,70.7438,70.7438,12200.0],["2021-08-26",71.1094,71.3835,69.8715,69.8715,12100.0],["2021-08-27",70.453,71.9984,70.453,71.1343,14700.0],["2021-08-30",71.6245,71.9485,71.1094,71.2672,10500.0],["2021-08-31",71.0346,71.3503,69.4062,69.4062,15500.0],["2021-09-01",70.0459,72.0067,69.9462,71.9319,12500.0],["2021-09-02",71.6743,72.663,70.2121,71.9319,24800.0],["2021-09-03",71.8322,72.1064,70.1124,70.4697,16600.0],["2021-09-07",70.8435,70.9598,69.6305,70.3201,24400.0],["2021-09-08",70.0709,71.1177,67.9606,68.0437,17000.0],["2021-09-09",68.2098,69.6721,68.2098,68.2597,17600.0],["2021-09-10",69.024,69.024,67.0218,67.2544,19400.0],["2021-09-13",67.9855,68.4092,66.2824,68.4092,37700.0],["2021-09-14",68.2763,68.2763,66.6313,68.0935,25500.0],["2021-09-15",68.0935,68.8163,67.055,68.6336,23200.0],["2021-09-16",68.4425,68.7914,67.5036,68.1268,26900.0],["2021-09-17",68.0271,69.2234,66.6313,68.6751,170600.0],["2021-09-20",67.4289,67.9855,66.7642,67.5535,24400.0],["2021-09-21",67.9274,68.1268,67.2544,67.4953,12500.0],["2021-09-22",68.1268,68.3926,67.4953,68.052,15200.0],["2021-09-23",68.4259,68.9493,68.1101,68.2348,27300.0],["2021-09-24",68.2763,69.1653,68.2763,68.8413,19100.0],["2021-09-27",68.8413,70.5278,68.8413,69.1487,24600.0],["2021-09-28",69.1071,69.7718,67.9606,68.3428,21900.0],["2021-09-29",68.9576,69.3314,68.1268,68.8745,15500.0],["2021-09-30",69.4145,70.7604,68.1268,68.1932,18000.0],["2021-10-01",68.916,69.9629,68.5256,69.2982,15900.0],["2021-10-04",69.3314,69.8881,68.5837,68.7333,12300.0],["2021-10-05",68.5505,70.129,68.5505,69.1154,22100.0],["2021-10-06",68.8163,68.8163,67.7114,68.1351,19300.0],["2021-10-07",68.3179,69.1321,68.2763,68.7,16000.0],["2021-10-08",68.5754,69.5724,68.5505,68.9243,8900.0],["2021-10-11",68.9576,69.481,68.7997,68.7997,13500.0],["2021-10-12",68.8579,70.453,68.5422,69.0407,14200.0],["2021-10-13",69.0573,69.2234,68.1351,68.4175,21800.0],["2021-10-14",68.5256,69.5641,68.3843,69.4478,18800.0],["2021-10-15",70.4281,70.5361,68.8828,68.9576,33200.0],["2021-10-18",68.8579,69.7136,68.7083,69.1487,26100.0],["2021-10-19",68.8745,69.7219,68.1766,69.2982,21400.0],["2021-10-20",69.024,70.2204,68.9576,70.2038,25300.0],["2021-10-21",69.8549,70.4032,69.1819,69.3481,24300.0],["2021-10-22",69.6139,69.7718,68.5837,69.157,16100.0],["2021-10-25",69.0573,69.6056,69.0573,69.4062,15700.0],["2021-10-26",69.3979,69.6222,67.7612,67.8277,26100.0],["2021-10-27",67.8194,69.1487,67.296,68.376,29300.0],["2021-10-28",68.6419,69.5558,68.4176,68.7,17100.0],["2021-10-29",68.6003,69.6721,68.6003,69.0822,16800.0],["2021-11-01",68.8579,70.4032,68.5422,70.1373,35900.0],["2021-11-02",69.9379,71.2423,69.2068,70.91,26200.0],["2021-11-03",70.5195,72.8126,70.1706,72.0981,23800.0],["2021-11-04",72.2559,72.7627,71.3088,71.8322,23600.0],["2021-11-05",72.2974,73.3775,71.4583,73.3775,33000.0],["2021-11-08",73.527,73.9258,72.8292,73.3193,23700.0],["2021-11-09",73.095,74.1502,72.3639,72.7959,43100.0],["2021-11-10",72.6796,73.0203,71.3919,71.6993,15500.0],["2021-11-11",72.098,73.2196,71.2839,72.8375,15300.0],["2021-11-12",72.8624,74.3496,72.7461,74.3163,28800.0],["2021-11-15",74.3579,74.3579,73.0286,73.4938,26100.0],["2021-11-16",73.336,73.768,72.2393,73.5354,26700.0],["2021-11-17",73.095,73.095,71.5996,72.3473,22100.0],["2021-11-18",72.3556,72.3722,71.0595,72.2227,23700.0],["2021-11-19",71.583,72.5467,71.2008,71.799,134300.0],["2021-11-22",72.015,73.7181,71.8654,72.3224,32700.0],["2021-11-23",72.447,72.6713,71.8654,71.8654,19100.0],["2021-11-24",71.907,72.4387,70.1623,70.5029,16400.0],["2021-11-26",69.5059,69.5807,67.5036,68.8496,21600.0],["2021-11-29",69.8798,69.8798,68.1268,68.6502,23000.0],["2021-11-30",68.2348,69.2234,67.9191,67.944,43500.0],["2021-12-01",69.3231,69.3231,67.512,67.5203,36000.0],["2021-12-02",67.7114,69.4145,67.7114,68.7582,28600.0],["2021-12-03",69.373,69.373,67.9689,68.2597,28000.0],["2021-12-06",68.8413,69.373,68.4591,68.8994,36800.0],["2021-12-07",69.2068,69.6555,68.1184,68.3095,34100.0],["2021-12-08",68.0437,69.4145,68.0437,69.265,20600.0],["2021-12-09",68.9825,69.0656,68.5172,68.7083,15200.0],["2021-12-10",69.1902,69.1902,68.5505,68.6834,12600.0],["2021-12-13",69.1487,69.4062,68.2265,68.8496,25000.0],["2021-12-14",68.1268,70.3367,68.1268,68.2763,101300.0],["2021-12-15",68.2763,69.5308,67.9107,68.8246,79700.0],["2021-12-16",68.8496,70.1706,68.6751,69.3231,58000.0],["2021-12-17",69.1403,69.5225,67.379,67.379,116700.0],["2021-12-20",66.9221,67.1215,65.0777,66.5565,39600.0],["2021-12-21",67.0965,68.3594,67.0965,67.7861,33800.0],["2021-12-22",67.5286,68.0271,67.3375,67.7113,13800.0],["2021-12-23",68.16,69.0822,67.8194,68.3095,13800.0],["2021-12-27",68.1932,68.376,67.6366,68.1932,18200.0],["2021-12-28",68.1932,68.4425,67.728,67.8526,18100.0],["2021-12-29",67.7778,68.4342,67.5203,68.1434,22300.0],["2021-12-30",68.0354,68.5588,67.7612,68.0188,31300.0],["2021-12-31",68.2098,68.2265,67.7113,68.1517,18300.0],["2022-01-03",68.1268,69.0406,68.0686,68.7665,31600.0],["2022-01-04",69.049,69.7302,69.049,69.4394,53300.0],["2022-01-05",69.7302,70.345,69.0988,69.6222,39600.0],["2022-01-06",69.5807,69.5807,68.7748,69.2816,25400.0],["2022-01-07",69.2567,69.6887,69.0905,69.3896,19700.0],["2022-01-10",68.9493,69.8382,68.8496,69.1653,30300.0],["2022-01-11",69.3065,69.4394,68.0437,68.5837,25300.0],["2022-01-12",68.4757,70.0127,68.0935,69.4976,41300.0],["2022-01-13",69.3564,71.666,69.3231,70.8851,82200.0],["2022-01-14",70.8851,72.8707,70.1955,72.7378,59100.0],["2022-01-18",72.8956,73.984,72.3057,72.3307,37000.0],["2022-01-19",72.4885,72.4885,70.2453,70.3949,24500.0],["2022-01-20",70.8435,71.2506,68.5422,68.7249,18300.0],["2022-01-21",68.1849,69.8881,68.1849,68.6419,23000.0],["2022-01-24",68.5339,69.7053,68.1268,69.3979,40000.0],["2022-01-25",69.049,69.6638,68.0271,69.2567,31200.0],["2022-01-26",69.8798,70.1789,67.6698,68.1434,34500.0],["2022-01-27",68.1434,68.941,67.0633,67.728,21500.0],["2022-01-28",67.7363,68.3012,66.6728,68.2015,25600.0],["2022-01-31",68.1268,68.7831,67.3624,68.3345,40700.0],["2022-02-01",68.3843,69.0739,67.7197,68.7166,28400.0],["2022-02-02",68.7831,69.5558,68.0021,68.4591,30700.0],["2022-02-03",68.5671,68.9326,68.1268,68.1517,25400.0],["2022-02-04",68.2265,68.5006,67.1049,68.0021,21700.0],["2022-02-07",68.1268,68.7,67.7114,68.0271,27400.0],["2022-02-08",68.3012,68.8662,68.1683,68.7665,47500.0],["2022-02-09",68.7582,68.8163,67.5452,67.6117,25700.0],["2022-02-10",67.2212,68.3262,67.1713,67.5369,51900.0],["2022-02-11",67.7529,68.941,67.7529,68.7416,34900.0],["2022-02-14",68.3843,68.9493,67.6698,68.3178,65800.0],["2022-02-15",68.1351,69.0074,68.0686,68.1351,53300.0],["2022-02-16",68.1351,69.3314,67.703,69.1154,43700.0],["2022-02-17",69.1154,69.1154,67.703,68.2265,42700.0],["2022-02-18",68.16,68.5172,65.5097,65.7673,84800.0],["2022-02-22",66.058,66.058,64.1139,64.2136,96100.0],["2022-02-23",64.7537,65.5097,64.2219,64.3216,95300.0],["2022-02-24",63.8398,67.2461,63.4742,66.7559,137100.0],["2022-02-25",67.2544,70.1622,67.0052,69.373,206800.0],["2022-02-28",67.1601,70.5936,67.1601,69.812,144300.0],["2022-03-01",69.8823,70.2511,68.5563,69.7418,63900.0],["2022-03-02",69.7155,69.7418,67.5465,69.3466,81100.0],["2022-03-03",69.6189,71.2434,69.1271,71.2171,82300.0],["2022-03-04",70.5233,71.5595,70.1106,71.4366,34500.0],["2022-03-07",71.4366,72.0074,70.6287,71.2171,65400.0],["2022-03-08",71.4542,71.5859,69.3993,69.4169,73000.0],["2022-03-09",70.1282,70.3653,68.7671,69.1183,33700.0],["2022-03-10",68.5739,69.9262,68.5739,69.8208,34700.0],["2022-03-11",70.2775,70.5233,69.733,69.9262,40000.0],["2022-03-14",70.4794,70.6814,69.7506,70.2862,47100.0],["2022-03-15",70.4531,70.699,68.9427,69.9174,59900.0],["2022-03-16",70.0404,70.6814,67.7396,68.1787,74000.0],["2022-03-17",67.8099,70.1106,67.8099,69.6101,72300.0],["2022-03-18",69.7506,70.1018,67.6782,67.687,146700.0],["2022-03-21",67.6255,68.8461,67.6255,68.328,49100.0],["2022-03-22",68.4773,68.811,67.845,68.4334,38400.0],["2022-03-23",68.126,68.2753,67.7396,68.1963,27100.0],["2022-03-24",67.8538,69.935,67.6957,69.8999,43500.0],["2022-03-25",69.452,70.2511,68.9427,69.6101,39900.0],["2022-03-28",69.2061,69.812,67.0898,67.7923,46100.0],["2022-03-29",67.5816,69.1447,67.5816,69.0129,59400.0],["2022-03-30",68.7583,69.7155,68.3543,68.6353,40100.0],["2022-03-31",68.3104,68.6178,67.4411,67.5728,35000.0],["2022-04-01",67.9592,68.7495,67.5728,68.6705,43400.0],["2022-04-04",68.2753,68.7758,67.4059,68.7758,36400.0],["2022-04-05",68.3719,69.4257,68.3719,68.7758,44300.0],["2022-04-06",68.5124,69.1622,67.7484,67.9416,46300.0],["2022-04-07",67.766,69.3993,67.4323,69.294,41100.0],["2022-04-08",69.4696,69.5398,67.766,67.924,39300.0],["2022-04-11",68.0646,68.3631,66.7386,67.1513,51200.0],["2022-04-12",67.5289,68.2402,67.2391,67.6343,44500.0],["2022-04-13",67.5026,68.407,67.3708,68.1787,33500.0],["2022-04-14",68.6178,68.9163,67.7133,68.0558,33300.0],["2022-04-18",67.845,68.8461,67.7484,68.126,24900.0],["2022-04-19",68.1963,68.8988,67.8714,67.9153,24600.0],["2022-04-20",68.2314,69.3642,68.1787,68.9164,34900.0],["2022-04-21",69.5925,69.6452,68.4948,68.5826,27700.0],["2022-04-22",68.7232,69.1447,67.2479,67.2567,22100.0],["2022-04-25",67.0986,68.047,65.7199,67.5552,66900.0],["2022-04-26",67.283,67.8275,66.5366,66.5454,29000.0],["2022-04-27",66.9054,67.1601,64.8154,64.9998,38000.0],["2022-04-28",65.6584,65.676,64.473,65.0086,28900.0],["2022-04-29",64.4291,65.1403,62.4445,62.462,36900.0],["2022-05-02",61.9966,63.7617,61.9966,63.3489,44000.0],["2022-05-03",63.4368,64.6135,62.7518,64.1832,41900.0],["2022-05-04",64.4027,65.5531,64.3939,65.5092,29200.0],["2022-05-05",65.0525,65.2106,63.9022,64.5344,38300.0],["2022-05-06",64.2183,64.5081,63.2875,64.0163,42600.0],["2022-05-09",63.6387,64.3237,63.0504,63.9549,33700.0],["2022-05-10",64.4203,64.8945,62.304,62.6289,30300.0],["2022-05-11",62.5937,63.6914,61.6717,61.9351,33000.0],["2022-05-12",61.9088,62.4796,60.7145,61.5224,29300.0],["2022-05-13",61.6454,61.8912,60.4774,61.5224,36200.0],["2022-05-16",61.7507,63.1558,61.7244,62.4181,33900.0],["2022-05-17",62.9538,64.4817,62.8396,63.5948,37100.0],["2022-05-18",63.4368,63.8407,62.0142,62.4532,51200.0],["2022-05-19",61.7595,62.0844,60.7321,60.8111,62500.0],["2022-05-20",61.3468,61.3468,57.5532,58.0538,161100.0],["2022-05-23",58.4226,60.495,58.124,60.0032,38100.0],["2022-05-24",59.8979,61.0746,58.9143,60.7321,35900.0],["2022-05-25",60.495,61.0482,59.4764,60.012,39000.0],["2022-05-26",60.5828,61.0921,59.7222,59.7222,21600.0],["2022-05-27",60.135,60.6004,59.371,60.0735,23300.0],["2022-05-31",59.5554,60.7848,58.9934,59.3534,31200.0],["2022-06-01",59.3534,60.0647,58.8704,59.9154,29000.0],["2022-06-02",59.8364,60.9428,59.1514,60.5565,30000.0],["2022-06-03",60.6706,61.4609,59.933,60.7145,31000.0],["2022-06-06",60.9428,61.2238,60.574,60.7409,24500.0],["2022-06-07",60.574,61.5575,60.5477,61.5224,20100.0],["2022-06-08",61.5312,61.7859,60.5038,60.6443,20800.0],["2022-06-09",60.2755,61.0658,59.3534,59.4149,24000.0],["2022-06-10",59.0988,59.1339,58.3962,58.7212,25800.0],["2022-06-13",57.9923,58.0713,56.8507,57.1229,33000.0],["2022-06-14",57.1229,57.1229,55.0242,55.1471,34200.0],["2022-06-15",55.7882,55.7882,54.4446,54.8398,25200.0],["2022-06-16",54.3919,54.4622,52.6796,53.865,43100.0],["2022-06-17",54.1987,54.9715,53.9177,54.6027,72300.0],["2022-06-21",54.9276,56.7805,54.3217,56.0253,40500.0],["2022-06-22",55.4281,57.079,55.3491,56.3151,21600.0],["2022-06-23",56.3414,56.7366,55.3491,56.517,21600.0],["2022-06-24",56.64,57.641,56.64,57.6323,31000.0],["2022-06-27",58.0186,58.6685,57.6147,58.0011,17200.0],["2022-06-28",58.1591,58.3435,57.1229,57.2283,25800.0],["2022-06-29",57.2108,57.2108,56.3414,56.4819,18400.0],["2022-06-30",56.2624,57.7903,56.2624,57.641,26200.0],["2022-07-01",57.5181,58.5982,56.9824,58.0626,27800.0],["2022-07-05",57.764,57.764,55.6477,57.4127,31400.0],["2022-07-06",57.6498,58.6158,57.1493,58.0011,19400.0],["2022-07-07",58.1591,59.3622,58.0538,58.2645,27100.0],["2022-07-08",58.1592,59.3885,57.6059,58.0362,27800.0],["2022-07-11",57.562,58.0801,57.1054,57.6674,19600.0],["2022-07-12",57.7991,58.8792,57.6323,57.8518,26100.0],["2022-07-13",57.7816,58.2821,56.9824,57.5444,23400.0],["2022-07-14",56.8595,57.7552,56.3941,57.0176,17400.0],["2022-07-15",58.0186,59.6256,57.7728,58.6421,32200.0],["2022-07-18",58.6509,59.3973,57.8606,57.9484,19200.0],["2022-07-19",58.1328,60.2491,57.7289,59.8276,41100.0],["2022-07-20",60.1701,61.1712,59.9857,60.8023,27800.0],["2022-07-21",60.6355,61.2238,60.0559,61.136,18400.0],["2022-07-22",60.0823,61.6014,60.0823,60.7409,21200.0],["2022-07-25",60.7936,61.0921,60.1525,60.6443,17400.0],["2022-07-26",60.2579,61.8034,60.2579,60.6531,13100.0],["2022-07-27",60.6531,61.1273,60.0471,60.7409,18200.0],["2022-07-28",61.3556,61.7507,60.8463,61.7507,24300.0],["2022-07-29",61.5927,62.6816,61.1624,62.5235,39500.0],["2022-08-01",62.304,62.8572,60.8375,62.5586,20600.0],["2022-08-02",62.7255,63.5333,62.1635,62.2952,13700.0],["2022-08-03",62.5674,63.9285,62.4357,63.6124,18400.0],["2022-08-04",63.7792,65.0525,63.2348,64.8681,38000.0],["2022-08-05",64.3676,65.1052,63.6212,64.9384,28100.0],["2022-08-08",65.1755,65.2896,64.2271,64.4817,18800.0],["2022-08-09",64.8593,65.3335,63.7002,65.2194,17500.0],["2022-08-10",65.6409,65.6848,64.833,65.0964,23100.0],["2022-08-11",65.6145,65.799,64.7013,64.9735,12500.0],["2022-08-12",64.9735,67.283,64.9735,67.2567,17100.0],["2022-08-15",67.3972,68.1611,67.1776,67.7133,21200.0],["2022-08-16",67.3006,69.1798,67.3006,68.5651,15000.0],["2022-08-17",67.8538,68.1875,67.4499,67.7221,17000.0],["2022-08-18",67.9416,68.3368,67.4938,68.2138,16700.0],["2022-08-19",68.047,68.047,66.2995,66.6156,37400.0],["2022-08-22",66.2468,66.2468,64.5696,65.5443,32900.0],["2022-08-23",65.2194,65.3335,63.7968,64.2095,22000.0],["2022-08-24",64.3061,64.6222,63.7002,64.4993,12600.0],["2022-08-25",64.8067,65.5179,64.6574,65.4301,15400.0],["2022-08-26",65.4126,65.9746,62.2688,62.4181,29000.0],["2022-08-29",62.0405,62.585,61.4873,61.9615,24400.0],["2022-08-30",62.2776,62.2776,60.1876,60.8375,31100.0],["2022-08-31",61.2414,61.2414,59.7749,59.9066,28600.0],["2022-09-01",59.8188,59.8188,57.8079,59.4237,36300.0],["2022-09-02",60.012,60.012,58.2821,58.8968,19700.0],["2022-09-06",58.528,58.528,57.4303,58.2031,19600.0],["2022-09-07",58.0362,58.5104,57.8342,58.2996,21000.0],["2022-09-08",58.0538,58.0538,57.2459,57.4654,19800.0],["2022-09-09",58.124,58.5104,57.2547,58.3787,24900.0],["2022-09-12",58.7914,59.0724,57.9308,59.0724,30800.0],["2022-09-13",57.9923,58.2909,55.595,55.7706,45800.0],["2022-09-14",55.5774,56.921,55.3754,56.8244,37000.0],["2022-09-15",56.7892,57.6849,56.64,57.3425,33000.0],["2022-09-16",56.8419,58.5894,56.6312,58.1767,122500.0],["2022-09-19",58.326,59.0548,57.5181,58.4314,45000.0],["2022-09-20",57.8781,58.9319,57.6323,58.8177,26500.0],["2022-09-21",59.5642,60.135,58.3172,58.326,19400.0],["2022-09-22",57.9133,57.9133,56.8507,57.6323,19400.0],["2022-09-23",57.3513,57.5884,56.3063,57.5093,22600.0],["2022-09-26",57.5357,58.528,57.5181,57.7113,23000.0],["2022-09-27",57.922,58.2996,56.4116,56.5697,28800.0],["2022-09-28",56.8068,58.3699,56.3765,57.8342,25800.0],["2022-09-29",57.5093,57.5093,56.0692,56.6048,36400.0],["2022-09-30",57.0088,58.4577,56.8332,57.1229,32500.0],["2022-10-03",57.2547,59.0636,57.2547,58.3875,30600.0],["2022-10-04",58.6948,59.9593,58.2645,58.8441,29100.0],["2022-10-05",58.0099,58.0099,57.079,57.4654,14100.0],["2022-10-06",56.7366,57.3249,56.5609,57.1668,15600.0],["2022-10-07",56.7892,57.079,56.1131,56.438,19000.0],["2022-10-10",56.1921,57.7113,56.1131,57.0,17400.0],["2022-10-11",57.0264,58.2031,56.2272,57.764,20500.0],["2022-10-12",57.2986,58.1328,57.1142,57.7728,16000.0],["2022-10-13",56.9561,58.8617,56.9561,58.3611,37500.0],["2022-10-14",58.5367,58.5367,56.3502,56.4907,19200.0],["2022-10-17",57.3776,58.5192,56.8244,57.8606,42600.0],["2022-10-18",58.6421,59.1778,57.6586,58.6948,17500.0],["2022-10-19",58.2031,58.7738,57.6323,58.5192,13800.0],["2022-10-20",58.607,59.5203,58.0889,58.6158,14300.0],["2022-10-21",59.0285,60.6267,59.0285,60.4423,16700.0],["2022-10-24",61.3292,61.3292,60.416,60.7936,10800.0],["2022-10-25",60.5213,61.4697,60.5213,60.9692,16900.0],["2022-10-26",61.3029,61.3029,59.8803,60.091,15500.0],["2022-10-27",60.7936,62.0669,60.7145,61.0482,16900.0],["2022-10-28",61.4522,62.4357,61.4522,61.7595,24200.0],["2022-10-31",62.0669,62.9889,61.6541,61.9,20000.0],["2022-11-01",62.0932,62.6552,61.4697,61.9,11800.0],["2022-11-02",61.2063,62.5674,60.574,60.8902,20200.0],["2022-11-03",60.1437,60.9428,59.1339,60.214,17000.0],["2022-11-04",60.5916,61.3731,59.7222,61.3029,13900.0],["2022-11-07",60.9955,62.2074,60.7584,61.8034,19800.0],["2022-11-08",61.5751,62.7167,60.8726,61.3204,15600.0],["2022-11-09",60.7848,60.8463,59.652,59.9593,13100.0],["2022-11-10",61.0921,62.3127,60.7057,62.1547,14200.0],["2022-11-11",62.5411,62.5411,60.8023,60.9516,15200.0],["2022-11-14",60.776,60.776,59.5554,59.7486,12700.0],["2022-11-15",60.0208,61.0394,59.7398,60.0296,23500.0],["2022-11-16",60.0208,60.0296,59.2919,59.7135,8000.0],["2022-11-17",59.2656,59.854,58.9319,59.8013,16500.0],["2022-11-18",60.7584,60.776,59.9154,60.4072,30400.0],["2022-11-21",60.1701,61.6805,60.1701,61.5136,13700.0],["2022-11-22",61.8385,62.3303,61.3819,62.0844,28800.0],["2022-11-23",62.5059,62.5059,61.1712,61.3117,11700.0],["2022-11-25",61.0746,61.6102,61.0746,61.6102,5000.0],["2022-11-28",61.4609,61.4609,60.5389,60.9165,21400.0],["2022-11-29",60.5477,60.8287,59.4149,59.4763,17300.0],["2022-11-30",59.3095,60.7584,58.4665,60.697,23300.0],["2022-12-01",60.4599,61.0043,59.8803,60.9429,22600.0],["2022-12-02",60.6443,62.1196,60.4335,61.9264,19300.0],["2022-12-05",61.4961,61.7771,61.3556,61.7507,19700.0],["2022-12-06",61.8561,61.8561,60.9165,61.4434,37400.0],["2022-12-07",61.8034,61.8034,60.0384,60.2403,19300.0],["2022-12-08",60.6179,61.0746,60.3106,60.855,16400.0],["2022-12-09",60.574,61.4697,60.5126,61.057,21000.0],["2022-12-12",60.8199,61.0482,60.1174,60.8638,27200.0],["2022-12-13",61.417,62.3567,60.1613,60.6355,79000.0],["2022-12-14",60.5389,61.8825,60.5389,61.2853,23400.0],["2022-12-15",61.0921,61.0921,59.3183,59.933,21000.0],["2022-12-16",59.3007,59.45,58.1152,58.7475,89400.0],["2022-12-19",58.8617,60.1437,58.4402,59.0373,29300.0],["2022-12-20",58.7475,59.9154,58.247,59.0461,45100.0],["2022-12-21",59.3007,60.9253,58.9143,60.3106,25000.0],["2022-12-22",60.3194,60.4072,59.1602,60.1086,17500.0],["2022-12-23",59.7486,60.8023,59.7486,60.6882,9500.0],["2022-12-27",60.5038,60.776,59.8276,59.8276,10200.0],["2022-12-28",59.9154,59.933,59.0373,59.0373,15700.0],["2022-12-29",60.3633,60.6531,59.5993,60.2491,20200.0],["2022-12-30",59.7398,60.3633,59.2568,60.1174,33800.0],["2023-01-03",60.4774,60.855,59.5905,60.6794,28000.0],["2023-01-04",61.1975,61.698,59.854,60.4599,22300.0],["2023-01-05",60.4072,60.8111,59.6256,60.6618,22600.0],["2023-01-06",61.1975,62.5937,61.1975,62.0669,14500.0],["2023-01-09",62.5674,62.5674,60.9516,61.0394,11300.0],["2023-01-10",60.6706,62.5762,60.6706,62.3918,16600.0],["2023-01-11",62.6289,62.6289,62.0756,62.6289,10200.0],["2023-01-12",62.7957,63.2963,61.4522,62.5235,27400.0],["2023-01-13",61.9439,63.2699,61.9439,63.0943,10400.0],["2023-01-17",63.226,64.2095,63.226,64.1568,17300.0],["2023-01-18",64.3764,64.3764,62.3127,62.4006,18900.0],["2023-01-19",62.2601,62.6464,61.3731,61.5224,16700.0],["2023-01-20",61.9615,62.4972,60.3808,62.3918,25600.0],["2023-01-23",62.2161,63.2875,61.9966,62.3654,19100.0],["2023-01-24",62.9099,63.2875,62.3918,62.9274,20300.0],["2023-01-25",62.7342,63.2084,61.8122,62.9713,13400.0],["2023-01-26",63.3665,63.9812,63.3314,63.8144,10500.0],["2023-01-27",63.7617,64.9384,63.4192,64.1305,15300.0],["2023-01-30",64.0075,65.5092,64.0075,65.114,20200.0],["2023-01-31",65.1579,67.5289,65.1579,67.2742,29100.0],["2023-02-01",66.8527,67.2479,65.9746,66.1151,37700.0],["2023-02-02",66.6332,67.485,66.0975,67.2567,23400.0],["2023-02-03",66.6595,67.7221,66.1766,66.8264,32400.0],["2023-02-06",66.8703,67.2303,64.7979,64.9384,29200.0],["2023-02-07",64.8154,66.361,64.1129,66.0536,16300.0],["2023-02-08",66.3434,66.3522,65.1404,65.1404,16600.0],["2023-02-09",65.2282,65.2282,63.4807,63.4807,15800.0],["2023-02-10",63.7441,64.6662,63.7441,64.4905,11400.0],["2023-02-13",64.4466,65.5443,64.4378,65.0262,12500.0],["2023-02-14",65.3687,65.3687,64.3412,65.0174,21700.0],["2023-02-15",64.6047,66.2205,63.5948,66.2117,33600.0],["2023-02-16",65.0262,66.1502,65.0262,65.9307,25300.0],["2023-02-17",66.1414,67.6606,66.1414,67.3357,31500.0],["2023-02-21",67.6167,67.6167,66.5805,66.8527,37600.0],["2023-02-22",67.5201,68.0558,67.0898,67.2303,50500.0],["2023-02-23",67.4147,71.5683,67.283,70.216,127000.0],["2023-02-24",67.1601,69.9526,66.8176,67.2391,54700.0],["2023-02-27",67.9153,69.2852,66.4839,66.4839,68700.0],["2023-02-28",65.3621,66.6415,63.6284,63.6284,170700.0],["2023-03-01",63.9436,65.0469,62.831,64.8429,38900.0],["2023-03-02",63.341,67.2534,63.341,66.6693,50800.0],["2023-03-03",66.6693,68.162,66.521,67.9395,32200.0],["2023-03-06",67.5223,67.9858,66.9382,67.7912,72600.0],["2023-03-07",68.0971,69.1355,67.5686,67.7819,43600.0],["2023-03-08",67.7819,68.2825,67.4017,68.2547,36500.0],["2023-03-09",68.4865,68.913,68.2918,68.5514,35700.0],["2023-03-10",68.2918,69.1911,67.8282,68.3196,51900.0],["2023-03-13",67.3276,69.0149,66.3541,68.3752,58200.0],["2023-03-14",69.0798,70.2388,68.8759,70.109,58900.0],["2023-03-15",69.0057,69.5898,68.5236,69.052,54800.0],["2023-03-16",68.5792,69.8957,67.9395,69.4507,34900.0],["2023-03-17",69.0428,69.5341,67.8931,69.0984,162800.0],["2023-03-20",68.9593,69.4414,67.0958,67.3647,37600.0],["2023-03-21",68.0136,68.607,67.615,68.5606,44200.0],["2023-03-22",68.4309,68.5421,66.1409,66.3634,70000.0],["2023-03-23",66.5859,66.6971,64.982,65.121,37500.0],["2023-03-24",64.7687,65.8813,64.5277,65.631,22300.0],["2023-03-27",65.9369,66.3077,65.5475,65.9184,15300.0],["2023-03-28",65.7329,66.2985,64.4442,65.1396,41500.0],["2023-03-29",65.2323,65.5939,64.6575,65.2323,31200.0],["2023-03-30",65.4641,65.8905,64.8985,65.1859,32500.0],["2023-03-31",65.4826,66.8362,65.0561,66.8362,67500.0],["2023-04-03",66.9104,67.6335,66.3727,67.6335,44700.0],["2023-04-04",67.9951,68.366,66.5303,66.8177,24700.0],["2023-04-05",66.7713,66.7713,65.3528,65.5104,44900.0],["2023-04-06",65.0283,65.2972,64.7131,65.0747,27300.0],["2023-04-10",65.1118,66.0852,65.0376,65.7422,56600.0],["2023-04-11",66.0203,66.3819,65.5939,65.5939,32800.0],["2023-04-12",65.8256,66.2799,65.2416,65.9276,28100.0],["2023-04-13",65.8442,66.3541,65.3157,65.7607,32800.0],["2023-04-14",65.7144,66.0667,65.2694,66.0203,29700.0],["2023-04-17",66.1038,66.6044,65.8535,66.3077,21600.0],["2023-04-18",66.3912,66.4283,65.4084,65.7978,27900.0],["2023-04-19",65.8164,66.1316,65.5197,65.8813,17000.0],["2023-04-20",65.7144,66.1965,65.668,66.1594,17300.0],["2023-04-21",66.4746,66.521,65.5846,65.631,12600.0],["2023-04-24",65.8256,66.1223,65.4177,65.4826,25300.0],["2023-04-25",65.4363,65.631,64.2217,64.3144,20400.0],["2023-04-26",63.8972,64.6204,63.5171,63.7304,25800.0],["2023-04-27",64.1568,64.5184,63.582,63.7118,15400.0],["2023-04-28",63.8694,64.3608,63.0628,63.0628,21600.0],["2023-05-01",63.0443,63.8323,63.0443,63.5542,21100.0],["2023-05-02",63.1926,63.3039,61.9596,63.0443,20900.0],["2023-05-03",62.9608,64.0085,62.9608,63.2112,21200.0],["2023-05-04",63.0628,63.5171,62.284,63.1834,19600.0],["2023-05-05",63.7304,63.8972,63.4244,63.6191,18000.0],["2023-05-08",65.1303,65.1303,63.8045,64.231,22400.0],["2023-05-09",64.3423,65.9833,63.8045,65.7515,21200.0],["2023-05-10",65.9925,66.4376,65.3621,66.2892,37000.0],["2023-05-11",65.8535,66.864,65.5104,66.8084,23000.0],["2023-05-12",66.7806,67.2905,66.3541,67.0124,12300.0],["2023-05-15",67.4574,68.607,67.2071,67.9858,21000.0],["2023-05-16",68.0322,68.4494,67.309,68.0322,14000.0],["2023-05-17",68.6255,69.46,68.3011,69.46,30100.0],["2023-05-18",69.5249,69.7474,68.8295,69.701,26000.0],["2023-05-19",69.7381,69.7381,68.8573,69.3302,30200.0],["2023-05-22",69.3302,70.3036,68.9315,70.0441,22300.0],["2023-05-23",69.7381,70.1182,69.2838,69.7288,28300.0],["2023-05-24",69.803,69.803,68.9037,69.358,17800.0],["2023-05-25",69.2096,70.35,68.505,70.2758,19400.0],["2023-05-26",70.0162,70.9712,70.0162,70.6003,18900.0],["2023-05-30",70.3778,70.7023,69.9606,70.3871,13400.0],["2023-05-31",69.905,70.4798,68.7554,69.1077,22100.0],["2023-06-01",69.4692,70.8877,69.0984,70.7209,17800.0],["2023-06-02",70.9248,72.4453,70.9248,72.4453,21400.0],["2023-06-05",72.3526,72.64,71.0083,72.1579,23000.0],["2023-06-06",72.0095,74.9022,72.0095,74.4479,27900.0],["2023-06-07",74.4664,75.9869,74.4664,75.7737,27500.0],["2023-06-08",75.718,76.4876,75.718,76.1723,14600.0],["2023-06-09",76.024,76.571,73.5857,74.2903,20400.0],["2023-06-12",73.9658,75.8478,73.53,75.1247,22800.0],["2023-06-13",74.9485,75.3935,74.4015,74.5128,16500.0],["2023-06-14",74.4108,74.4108,72.7142,73.1128,17500.0],["2023-06-15",72.8532,73.7247,72.6493,73.632,16200.0],["2023-06-16",74.1512,74.1512,71.8148,72.0095,74500.0],["2023-06-20",71.7685,72.1301,70.5169,71.6202,16500.0],["2023-06-21",71.0732,72.1857,71.0361,71.24,13400.0],["2023-06-22",71.0268,71.0268,68.9964,69.0798,20400.0],["2023-06-23",68.1991,68.8851,66.762,67.4203,34900.0],["2023-06-26",66.9475,68.6348,66.9475,67.8653,12600.0],["2023-06-27",67.9117,68.6812,67.7633,67.856,10700.0],["2023-06-28",67.9209,67.9209,66.8547,67.2256,10300.0],["2023-06-29",67.2256,68.1156,67.0773,67.6613,11800.0],["2023-06-30",67.9488,68.1249,67.0773,67.8653,26200.0],["2023-07-03",67.7911,69.1262,67.7911,69.0057,7200.0],["2023-07-05",69.1262,69.6917,67.9395,68.9315,16400.0],["2023-07-06",68.9408,70.248,68.2176,69.7937,21200.0],["2023-07-07",69.599,70.897,69.599,70.248,14500.0],["2023-07-10",70.5632,71.7778,70.5632,71.2679,15000.0],["2023-07-11",71.1937,71.7407,70.4149,71.546,9700.0],["2023-07-12",71.2493,72.4175,70.2851,70.591,13600.0],["2023-07-13",70.3685,71.9539,70.3593,71.2122,12500.0],["2023-07-14",70.8228,72.1857,70.2202,71.7778,15000.0],["2023-07-17",71.8148,72.0559,70.4242,70.591,11400.0],["2023-07-18",70.4891,71.9817,70.4891,71.4347,11600.0],["2023-07-19",71.8983,71.8983,70.1924,70.7301,13100.0],["2023-07-20",70.554,71.6572,70.2573,71.3884,11100.0],["2023-07-21",71.991,71.991,70.7765,71.3977,16900.0],["2023-07-24",71.5831,72.1857,71.3235,72.0652,7900.0],["2023-07-25",72.1301,72.6122,71.0732,71.8241,8900.0],["2023-07-26",71.8241,72.3526,71.648,71.9725,8100.0],["2023-07-27",71.6851,72.4916,70.4705,70.693,11900.0],["2023-07-28",71.3328,72.4824,70.2109,72.2599,25700.0],["2023-07-31",72.0837,72.6029,71.101,72.6029,22900.0],["2023-08-01",70.6745,72.4082,70.6745,72.4082,12900.0],["2023-08-02",71.2771,73.5764,71.2308,73.187,15900.0],["2023-08-03",72.9923,74.2625,72.3989,73.8267,12500.0],["2023-08-04",74.0956,75.171,73.9009,74.1605,18100.0],["2023-08-07",73.7896,74.8002,73.6784,74.2439,16300.0],["2023-08-08",74.3737,75.4677,74.3644,75.1247,9700.0],["2023-08-09",75.0876,75.0876,73.5857,73.9751,10200.0],["2023-08-10",74.1512,74.1512,73.0294,73.6784,14000.0],["2023-08-11",73.5764,74.5499,72.881,73.0757,15900.0],["2023-08-14",73.0572,73.2241,71.6109,71.6109,17200.0],["2023-08-15",70.9248,72.334,70.9248,71.6758,25500.0],["2023-08-16",71.8519,72.1579,70.8043,70.8043,14000.0],["2023-08-17",70.6281,71.4533,69.8772,69.905,16200.0],["2023-08-18",69.4692,70.3036,69.4692,69.9884,13600.0],["2023-08-21",70.0162,70.0162,68.6163,68.7554,18700.0],["2023-08-22",68.3103,69.0706,68.2083,68.3103,15300.0],["2023-08-23",68.3567,68.3567,67.5779,67.7912,14600.0],["2023-08-24",67.3832,68.1434,67.3832,67.615,18800.0],["2023-08-25",67.6335,68.1713,67.2349,67.513,10600.0],["2023-08-28",67.5779,68.2918,67.3832,67.819,10600.0],["2023-08-29",67.4018,67.411,66.2985,67.1607,15600.0],["2023-08-30",67.1607,69.9235,67.1607,69.7288,22000.0],["2023-08-31",69.905,70.0904,69.2282,69.3951,16200.0],["2023-09-01",69.4136,69.8215,68.5236,68.6256,16900.0],["2023-09-05",68.4865,68.6441,65.9091,66.0296,14800.0],["2023-09-06",65.6588,65.6866,65.121,65.6495,11200.0],["2023-09-07",65.3343,67.1143,65.3343,66.3634,44200.0],["2023-09-08",66.1316,67.6243,65.9184,66.5952,26200.0],["2023-09-11",66.7435,67.7726,66.5117,67.6521,22300.0],["2023-09-12",67.6706,69.6732,67.6706,68.4216,29300.0],["2023-09-13",68.7368,70.2109,68.4309,69.9884,31100.0],["2023-09-14",70.0626,71.4255,70.0626,70.8877,28600.0],["2023-09-15",71.101,71.101,68.3938,69.7752,267400.0],["2023-09-18",69.7103,70.0533,69.3024,69.6083,26100.0],["2023-09-19",69.5712,69.5712,67.6428,67.6428,15900.0],["2023-09-20",68.0693,68.3845,67.4018,67.6428,20400.0],["2023-09-21",67.3554,69.4692,67.3554,68.7924,31800.0],["2023-09-22",68.6256,68.6256,66.8362,66.9938,14400.0],["2023-09-25",66.6415,67.6243,66.0296,67.5779,36600.0],["2023-09-26",66.9382,67.1792,66.4283,66.6415,13800.0],["2023-09-27",67.5779,67.8839,67.0124,67.513,18000.0],["2023-09-28",67.2812,68.5699,66.9475,67.1422,27200.0],["2023-09-29",66.8548,67.5872,66.6879,67.1792,26500.0],["2023-10-02",67.3369,68.3103,66.8084,68.2732,29000.0],["2023-10-03",67.6984,67.6984,66.5952,66.6693,16100.0],["2023-10-04",66.725,66.725,65.6959,66.3819,20300.0],["2023-10-05",66.2985,67.2905,66.2985,67.0865,16100.0],["2023-10-06",66.5952,68.5143,66.2336,67.717,17100.0],["2023-10-09",68.4679,69.803,68.4679,69.3209,15300.0],["2023-10-10",69.4043,69.8586,68.5607,68.9964,18500.0],["2023-10-11",68.6441,69.7659,68.6441,69.7659,10200.0],["2023-10-12",69.5249,70.4613,68.1527,68.7461,11900.0],["2023-10-13",68.1527,69.1633,67.513,68.6441,25900.0],["2023-10-16",68.6997,69.6454,68.5885,69.052,13100.0],["2023-10-17",68.8852,70.6003,68.8852,69.7288,20700.0],["2023-10-18",69.3951,70.1368,69.2096,69.4043,9400.0],["2023-10-19",69.154,69.2096,67.856,68.4679,20300.0],["2023-10-20",68.6348,68.7368,67.5037,67.7633,19600.0],["2023-10-23",67.6799,68.2733,67.2998,67.4759,11200.0],["2023-10-24",68.1435,68.1435,67.2163,67.2534,7100.0],["2023-10-25",67.8375,68.913,67.8375,68.4679,19900.0],["2023-10-26",68.4865,68.5699,67.3183,67.6799,18200.0],["2023-10-27",67.9024,68.4772,67.6335,67.9858,19500.0],["2023-10-30",68.607,68.7739,66.864,68.5885,24900.0],["2023-10-31",67.8931,69.5156,67.8931,69.3024,14700.0],["2023-11-01",69.6454,71.0732,69.3951,70.8321,15400.0],["2023-11-02",71.2122,71.6387,70.3222,70.999,14800.0],["2023-11-03",71.9168,72.6678,71.8241,72.0095,16100.0],["2023-11-06",71.8705,71.8705,70.897,71.2957,13700.0],["2023-11-07",71.3884,71.3884,69.9513,70.3315,11100.0],["2023-11-08",70.1739,73.4188,70.1739,73.3168,34900.0],["2023-11-09",73.085,73.2426,72.6122,73.0108,9300.0],["2023-11-10",73.6969,73.6969,72.0837,72.6122,15500.0],["2023-11-13",72.4175,72.4917,71.8705,72.3248,8800.0],["2023-11-14",72.6585,74.2625,72.6585,74.0863,21500.0],["2023-11-15",74.2346,74.2532,72.6122,74.0585,21400.0],["2023-11-16",74.7631,74.7631,73.391,73.53,11000.0],["2023-11-17",74.1419,74.1419,72.5936,72.6029,28300.0],["2023-11-20",72.2413,72.2413,70.5076,71.6294,11900.0],["2023-11-21",71.6758,72.6493,70.2295,72.2321,14900.0],["2023-11-22",72.8625,72.8625,71.2864,71.889,9800.0],["2023-11-24",71.0917,72.2784,71.0917,71.5738,4600.0],["2023-11-27",72.4638,72.4638,70.7765,70.7765,13000.0],["2023-11-28",69.9235,69.9235,68.6256,69.2931,16200.0],["2023-11-29",69.0149,69.3487,68.6348,68.7924,22700.0],["2023-11-30",69.3394,69.701,68.0878,69.2745,27600.0],["2023-12-01",70.7209,71.3142,70.4334,70.8228,18300.0],["2023-12-04",70.5447,74.0029,70.5447,73.3168,18700.0],["2023-12-05",73.8916,74.4015,72.3155,72.538,15700.0],["2023-12-06",72.881,72.8996,72.2784,72.6585,13600.0],["2023-12-07",73.1314,73.9102,72.1393,72.5844,22700.0],["2023-12-08",72.436,73.3168,72.436,73.1036,10900.0],["2023-12-11",72.3155,72.6215,71.9539,72.3711,16800.0],["2023-12-12",72.5009,73.9658,72.3619,73.4373,18200.0],["2023-12-13",73.7711,75.2823,72.7883,75.1154,50100.0],["2023-12-14",74.5777,75.5882,74.4108,75.5882,26200.0],["2023-12-15",75.6995,75.6995,74.0399,74.3273,145500.0],["2023-12-18",74.6704,74.6704,73.2055,73.4188,20500.0],["2023-12-19",73.1963,74.2161,73.1963,73.9936,24800.0],["2023-12-20",74.726,75.6902,73.6227,73.7618,25900.0],["2023-12-21",73.5022,74.5035,73.2612,74.4386,14100.0],["2023-12-22",75.0042,76.024,74.9578,75.5975,14400.0],["2023-12-26",75.9776,76.0425,75.7644,75.7644,10200.0],["2023-12-27",76.024,76.9511,76.024,76.6544,17500.0],["2023-12-28",76.3578,76.3948,75.3379,75.4677,13600.0],["2023-12-29",75.5697,75.5697,74.1698,74.4293,17000.0],["2024-01-02",74.4201,75.0042,74.2532,74.7724,11500.0],["2024-01-03",74.5035,75.4492,74.1512,74.1512,15300.0],["2024-01-04",74.5499,74.5499,73.428,74.281,22800.0],["2024-01-05",73.8267,74.3459,73.3353,74.2161,28300.0],["2024-01-08",74.1697,74.1697,73.428,73.734,12900.0],["2024-01-09",73.1221,74.1234,72.8254,74.0029,12600.0],["2024-01-10",73.6413,74.7538,73.6413,74.726,10200.0],["2024-01-11",74.6333,74.9485,74.0956,74.8836,20300.0],["2024-01-12",75.2174,75.6809,74.5128,75.6161,12900.0],["2024-01-16",75.032,75.7644,74.6704,75.3194,12700.0],["2024-01-17",75.1989,77.322,74.8465,77.1273,22200.0],["2024-01-18",76.9233,77.3961,76.0611,76.8028,15200.0],["2024-01-19",77.0253,77.6094,77.0253,77.461,10800.0],["2024-01-22",77.8319,78.1471,76.9418,76.9418,16400.0],["2024-01-23",77.6186,77.6186,76.228,76.3948,16100.0],["2024-01-24",76.1631,77.2849,76.1631,76.5803,10700.0],["2024-01-25",77.2292,77.7762,76.024,77.3776,19800.0],["2024-01-26",77.8968,77.8968,75.6253,76.6637,40300.0],["2024-01-29",76.9233,76.9233,75.5604,76.469,15700.0],["2024-01-30",75.9035,76.0147,74.9207,75.273,19800.0],["2024-01-31",75.2545,75.2545,73.4002,73.4002,25400.0],["2024-02-01",73.2612,73.5671,73.0757,73.2797,17500.0],["2024-02-02",73.0294,73.0757,71.3791,71.5089,22300.0],["2024-02-05",70.9434,72.3989,70.1368,72.2321,26400.0],["2024-02-06",71.7314,72.8069,71.7129,72.4453,17100.0],["2024-02-07",72.4546,72.4546,70.9434,71.2771,17600.0],["2024-02-08",70.9248,71.203,69.6083,70.9248,41700.0],["2024-02-09",71.2864,71.3791,70.7579,70.9248,23700.0],["2024-02-12",71.9725,72.6493,71.4718,72.3433,44500.0],["2024-02-13",71.3976,72.2413,69.3951,69.7196,28200.0],["2024-02-14",69.9977,70.9712,69.9977,70.8043,16600.0],["2024-02-15",70.8136,73.0479,70.2666,72.6956,26800.0],["2024-02-16",72.8625,73.4466,71.9447,72.538,33900.0],["2024-02-20",72.538,76.2002,72.0652,74.4293,91900.0],["2024-02-21",74.5869,75.3843,73.0572,74.2346,38900.0],["2024-02-22",73.8174,74.0307,72.7976,73.085,49100.0],["2024-02-23",72.8254,73.7711,72.0374,73.0479,52500.0],["2024-02-26",73.0757,73.4466,72.4638,73.3539,54200.0],["2024-02-27",73.4559,74.3181,73.1777,73.2704,112200.0],["2024-02-28",73.5949,75.0598,73.0572,73.734,135600.0],["2024-02-29",73.2426,76.0238,72.6923,75.9943,168800.0],["2024-03-01",75.9648,75.9648,73.0952,73.6161,44100.0],["2024-03-04",73.6849,75.4734,73.2426,74.5005,56300.0],["2024-03-05",74.6676,74.6676,73.0461,73.3704,34100.0],["2024-03-06",73.3114,74.4317,73.0756,74.3728,55800.0],["2024-03-07",74.9329,75.1295,73.9698,74.4612,27900.0],["2024-03-08",74.5791,74.7069,73.4687,74.3924,25800.0],["2024-03-11",73.8421,74.7462,73.7635,74.6774,35600.0],["2024-03-12",74.5005,74.6774,73.7438,74.6381,25800.0],["2024-03-13",74.6872,75.611,74.6872,75.1786,31000.0],["2024-03-14",75.326,75.3359,73.6456,73.7635,25700.0],["2024-03-15",73.6357,74.9034,73.6357,74.7462,169400.0],["2024-03-18",74.6774,75.4832,74.5103,74.6184,42500.0],["2024-03-19",74.815,75.6307,74.815,75.6012,41200.0],["2024-03-20",75.6208,77.6452,75.326,77.6452,64900.0],["2024-03-21",78.0678,79.0014,77.4389,78.8737,57600.0],["2024-03-22",78.9719,78.9719,77.8713,78.0875,38100.0],["2024-03-25",77.8123,79.0899,77.8123,79.0899,29100.0],["2024-03-26",79.3061,80.279,79.3061,80.0038,38500.0],["2024-03-27",80.4362,80.7605,79.6598,80.446,30200.0],["2024-03-28",80.5836,82.3525,80.4362,82.3525,60200.0],["2024-04-01",82.4606,82.4606,81.1143,81.4877,38100.0],["2024-04-02",81.3403,81.3403,80.4165,80.5541,39400.0],["2024-04-03",80.731,80.731,79.8564,80.4264,35700.0],["2024-04-04",80.957,81.7629,80.4755,81.2027,40600.0],["2024-04-05",81.4189,81.7334,80.9374,81.586,26000.0],["2024-04-08",81.7629,82.1167,80.9276,80.9472,28400.0],["2024-04-09",81.2224,81.2224,79.5124,79.6107,15700.0],["2024-04-10",79.0899,79.0899,77.2129,78.3037,29800.0],["2024-04-11",78.4314,78.628,78.2447,78.3725,34200.0],["2024-04-12",78.3823,78.6083,77.7435,78.2152,18000.0],["2024-04-15",78.7656,78.7656,77.488,77.9696,19800.0],["2024-04-16",78.0875,78.5788,77.5765,77.773,15600.0],["2024-04-17",77.8713,78.4609,77.6649,77.999,23000.0],["2024-04-18",78.3725,78.9719,78.1661,78.6083,32600.0],["2024-04-19",78.3823,80.22,78.3823,80.1905,29400.0],["2024-04-22",80.2495,81.4779,80.1905,80.8686,48000.0],["2024-04-23",81.527,82.4311,81.36,81.9987,25800.0],["2024-04-24",81.9987,82.2641,81.6253,81.9496,19700.0],["2024-04-25",81.9103,81.9103,80.8489,81.5172,20200.0],["2024-04-26",81.3305,82.1167,81.3305,81.5467,17000.0],["2024-04-29",81.0357,81.6548,80.2593,80.6033,22800.0],["2024-04-30",80.1905,81.3698,80.0333,80.5738,28800.0],["2024-05-01",81.0357,82.6277,81.0357,81.6941,38000.0],["2024-05-02",82.3329,82.5982,81.7825,82.3132,23500.0],["2024-05-03",83.0011,83.3647,81.9103,82.6277,18400.0],["2024-05-06",82.4999,83.2861,82.382,82.726,18700.0],["2024-05-07",82.5589,83.8561,82.5589,83.3745,18100.0],["2024-05-08",83.3058,84.5735,82.7751,84.2787,16500.0],["2024-05-09",84.5931,84.5931,83.5514,84.3671,16200.0],["2024-05-10",83.9937,83.9937,81.3894,82.8537,31700.0],["2024-05-13",82.1461,82.5196,80.0038,80.1119,46900.0],["2024-05-14",80.1709,80.1709,77.7927,78.51,46500.0],["2024-05-15",78.6181,79.9645,78.1268,79.9055,75900.0],["2024-05-16",79.9448,80.9865,79.7778,80.3674,51100.0],["2024-05-17",80.4264,80.7507,78.9916,78.9916,68600.0],["2024-05-20",78.7459,79.5419,78.5592,78.6968,41400.0],["2024-05-21",78.3823,78.8835,76.4955,76.633,54500.0],["2024-05-22",76.8492,77.488,73.6259,73.7537,48700.0],["2024-05-23",74.1173,74.8248,73.2525,73.6554,50600.0],["2024-05-24",74.0779,74.0779,72.8987,73.793,37800.0],["2024-05-28",74.2647,74.4514,73.2623,73.2623,30500.0],["2024-05-29",73.1935,73.3311,72.3484,72.4859,37700.0],["2024-05-30",72.938,73.4293,72.3287,73.3311,32200.0],["2024-05-31",73.39,74.4809,73.0363,73.1935,47200.0],["2024-06-03",73.8224,73.8224,72.3287,72.4859,27800.0],["2024-06-04",72.7414,72.7906,72.2304,72.6039,32400.0],["2024-06-05",72.8495,72.9576,72.2304,72.6235,24900.0],["2024-06-06",72.4761,73.0952,72.2304,72.9871,23900.0],["2024-06-07",72.9478,73.8814,72.8299,72.8594,33600.0],["2024-06-10",72.5547,73.4785,72.5351,73.1149,37400.0],["2024-06-11",72.5842,72.9085,72.2697,72.5252,51200.0],["2024-06-12",73.5473,73.5866,72.6825,72.7807,49300.0],["2024-06-13",72.6235,74.2843,72.5056,74.2843,33200.0],["2024-06-14",73.5473,73.5473,72.5645,72.9478,56900.0],["2024-06-17",73.1345,73.1345,71.8079,72.2501,74400.0],["2024-06-18",72.2403,72.3582,70.8251,71.6506,91300.0],["2024-06-20",71.3755,73.0952,71.3755,72.3582,82200.0],["2024-06-21",72.5547,73.4392,72.0634,72.1911,382400.0],["2024-06-24",72.5646,72.8102,71.7882,72.7316,82300.0],["2024-06-25",72.368,72.9576,71.7096,72.2992,65100.0],["2024-06-26",72.0535,73.4294,71.9356,73.3409,38200.0],["2024-06-27",73.2721,73.3606,72.2894,72.997,40700.0],["2024-06-28",73.5473,74.4809,73.5473,73.8323,87300.0],["2024-07-01",73.7635,73.9109,70.1765,70.206,52800.0],["2024-07-02",69.9014,71.0708,69.4002,70.7072,38600.0],["2024-07-03",70.8644,70.8644,70.0095,70.0881,15700.0],["2024-07-05",69.7048,69.7048,68.3781,69.184,36700.0],["2024-07-08",69.4493,70.2748,69.0071,69.5869,36500.0],["2024-07-09",69.5869,70.7858,69.5869,70.2158,36400.0],["2024-07-10",70.491,71.0315,70.3141,70.7465,22000.0],["2024-07-11",71.7587,72.9576,71.7587,72.5252,33600.0],["2024-07-12",73.2033,73.5571,72.5351,73.0264,27500.0],["2024-07-15",73.6554,74.5497,73.164,73.2525,33800.0],["2024-07-16",73.7635,76.407,73.7635,76.2596,32600.0],["2024-07-17",75.5815,77.5666,75.5815,76.3382,53400.0],["2024-07-18",75.9255,77.4094,74.9133,75.0214,35200.0],["2024-07-19",75.1884,75.8763,73.3704,73.793,33800.0],["2024-07-22",73.4883,75.4734,73.3114,75.326,29400.0],["2024-07-23",75.1491,77.3701,75.0803,77.0753,30000.0],["2024-07-24",76.7117,77.6354,75.5422,75.7388,42200.0],["2024-07-25",76.0336,77.7337,76.0336,76.751,31600.0],["2024-07-26",77.8909,77.8909,75.7977,76.5643,34200.0],["2024-07-29",76.6527,76.6527,75.1098,75.837,24500.0],["2024-07-30",75.7486,76.4267,75.4734,75.8862,18600.0],["2024-07-31",75.5913,76.8885,74.7266,75.1491,32300.0],["2024-08-01",74.6872,74.6872,73.3507,74.1566,24200.0],["2024-08-02",73.1247,74.2352,72.7316,73.1247,31100.0],["2024-08-05",71.7096,72.0241,70.5893,71.572,32100.0],["2024-08-06",71.4639,72.2206,71.0806,71.6211,25500.0],["2024-08-07",72.0142,72.0142,70.9332,71.1986,16800.0],["2024-08-08",71.4344,72.1518,71.1593,71.7489,24000.0],["2024-08-09",71.8472,72.4073,71.0708,71.5917,27300.0],["2024-08-12",71.7882,71.9553,69.6557,69.8817,25300.0],["2024-08-13",69.9996,71.4344,69.2331,71.1789,27200.0],["2024-08-14",70.5991,71.2673,70.3829,70.6188,20800.0],["2024-08-15",71.6604,72.2894,70.9037,71.6113,28900.0],["2024-08-16",71.6113,72.309,71.1494,71.9454,37000.0],["2024-08-19",71.6899,72.712,71.6113,72.2304,25200.0],["2024-08-20",72.1223,72.1322,71.4541,71.9454,21400.0],["2024-08-21",72.7218,72.8987,71.5327,72.8397,31200.0],["2024-08-22",72.9675,73.6554,72.1813,72.4663,21500.0],["2024-08-23",72.4466,74.1861,72.2796,73.0657,28500.0],["2024-08-26",73.3802,74.1959,73.2623,73.5768,24200.0],["2024-08-27",73.6849,74.3138,73.5571,74.0583,23000.0],["2024-08-28",74.1664,74.9034,74.1566,74.9034,25200.0],["2024-08-29",75.1786,76.3579,74.7953,75.7486,19400.0],["2024-08-30",75.9157,76.9573,75.2769,76.9377,37700.0],["2024-09-03",76.3186,76.5446,74.4809,75.3457,49000.0],["2024-09-04",75.326,75.326,73.5669,73.9993,20600.0],["2024-09-05",73.7143,73.8028,72.8397,73.2721,21600.0],["2024-09-06",73.8421,73.8421,72.3189,72.6825,22500.0],["2024-09-09",72.2697,72.8299,72.1518,72.6825,26200.0],["2024-09-10",73.0657,73.5768,71.9061,72.9773,24700.0],["2024-09-11",72.5252,72.938,71.2477,72.7709,23900.0],["2024-09-12",72.5547,74.1271,72.5547,74.0976,20100.0],["2024-09-13",74.5595,75.4538,74.5595,75.3653,16300.0],["2024-09-16",75.8174,75.8174,74.0681,74.8543,29900.0],["2024-09-17",75.0115,75.0115,73.5669,74.0878,33500.0],["2024-09-18",74.3433,75.67,73.6456,74.4121,53800.0],["2024-09-19",75.4145,75.6601,73.9305,75.1,49900.0],["2024-09-20",74.6872,75.1884,72.9675,72.9675,284800.0],["2024-09-23",73.3213,73.9797,72.3975,73.3409,64200.0],["2024-09-24",73.7045,73.7144,73.1149,73.5669,58000.0],["2024-09-25",73.2721,73.2918,72.9183,72.9675,32300.0],["2024-09-26",73.5276,74.0583,72.9576,73.0166,28000.0],["2024-09-27",73.7143,74.2155,72.7414,73.1444,26800.0],["2024-09-30",73.2132,73.9993,72.7906,73.8421,40800.0],["2024-10-01",74.0288,74.1173,72.9773,73.0756,24300.0],["2024-10-02",73.1247,73.2132,72.2697,72.3189,21300.0],["2024-10-03",72.3189,72.3189,70.4812,70.7269,23800.0],["2024-10-04",71.2477,71.3558,70.432,70.6581,25100.0],["2024-10-07",70.9922,71.002,69.7736,70.5401,32200.0],["2024-10-08",70.2846,70.4615,69.2822,69.3216,30300.0],["2024-10-09",69.1348,70.0684,69.1348,69.6655,28100.0],["2024-10-10",69.3216,69.4591,68.6238,68.7024,25300.0],["2024-10-11",68.6336,70.0095,68.5943,69.8719,34500.0],["2024-10-14",69.8129,70.7465,69.6065,70.4713,23600.0],["2024-10-15",70.1274,72.3778,70.1274,72.0634,54300.0],["2024-10-16",72.2796,74.7462,72.2796,74.3826,37700.0],["2024-10-17",74.6479,74.6479,73.1837,74.4416,33900.0],["2024-10-18",74.4121,74.6185,72.8201,73.0461,19300.0],["2024-10-21",73.3114,74.0485,73.1247,73.793,27600.0],["2024-10-22",73.6456,74.245,73.0461,73.0756,24100.0],["2024-10-23",72.8299,72.9085,72.3287,72.8987,23600.0],["2024-10-24",72.2599,72.9085,72.1813,72.8889,23900.0],["2024-10-25",73.4392,73.4392,72.7218,73.3999,25300.0],["2024-10-28",73.449,73.8519,72.9871,73.2918,33300.0],["2024-10-29",73.2525,73.9502,72.5252,73.793,28200.0],["2024-10-30",74.6872,74.6872,73.2132,73.2132,29000.0],["2024-10-31",73.2131,73.223,70.6875,70.6875,31100.0],["2024-11-01",71.0905,71.631,70.3534,71.3853,40600.0],["2024-11-04",71.7292,71.9553,70.3534,70.7858,22200.0],["2024-11-05",70.8546,72.2992,70.8546,72.2599,15900.0],["2024-11-06",74.6872,76.6036,74.6872,75.8665,38300.0],["2024-11-07",75.4341,75.4734,73.7242,74.019,31400.0],["2024-11-08",73.9011,75.5619,73.9011,75.0705,36100.0],["2024-11-11",75.5422,77.3111,74.7462,76.8984,49800.0],["2024-11-12",76.1613,77.3504,74.3531,74.5595,57600.0],["2024-11-13",75.1786,78.4806,75.1786,75.7388,57600.0],["2024-11-14",76.3874,76.3874,74.3924,75.2572,38300.0],["2024-11-15",75.6503,75.8076,74.5791,74.7364,37600.0],["2024-11-18",74.7069,75.3751,73.9895,74.3433,30200.0],["2024-11-19",74.1173,74.2548,73.5178,74.1467,29900.0],["2024-11-20",73.6849,74.4514,73.2426,74.245,26700.0],["2024-11-21",73.9404,76.6232,73.9404,75.1983,36000.0],["2024-11-22",75.0705,77.9499,74.7364,77.3111,60900.0],["2024-11-25",77.6551,79.2668,77.6551,77.9008,47200.0],["2024-11-26",78.0678,78.0678,76.3382,77.1637,35400.0],["2024-11-27",77.3701,78.3233,77.1441,77.2227,37500.0],["2024-11-29",77.4487,78.6181,77.4487,78.343,24600.0],["2024-12-02",80.8882,83.915,80.0922,82.3329,88100.0],["2024-12-03",81.871,82.2542,79.9153,81.7039,50900.0],["2024-12-04",81.9103,84.3966,81.7137,83.915,39500.0],["2024-12-05",83.974,84.9469,83.1584,84.1214,38200.0],["2024-12-06",84.4162,87.0106,84.4162,87.0106,47900.0],["2024-12-09",87.4529,90.1554,87.217,88.9368,68000.0],["2024-12-10",88.9368,90.0866,88.1211,89.6738,47200.0],["2024-12-11",89.7033,91.0791,89.3495,90.9022,54200.0],["2024-12-12",91.2659,91.4526,90.0571,90.5288,34600.0],["2024-12-13",89.8507,91.5017,89.5264,91.374,32400.0],["2024-12-16",91.374,91.9636,90.6566,91.9636,27700.0],["2024-12-17",91.8948,92.0815,91.0496,91.3936,39400.0],["2024-12-18",91.5901,91.8751,89.7918,89.9785,61200.0],["2024-12-19",90.0571,91.315,89.8212,91.1479,58400.0],["2024-12-20",90.2733,92.1896,90.2733,91.8358,173500.0],["2024-12-23",92.1405,92.7498,91.5508,92.3763,42800.0],["2024-12-24",92.8972,94.6563,92.5041,94.0371,31300.0],["2024-12-26",93.6047,95.5112,92.966,95.5112,22200.0],["2024-12-27",95.3835,95.5997,93.929,95.521,30400.0],["2024-12-30",95.7078,95.9338,94.3418,95.6979,32700.0],["2024-12-31",95.7766,97.3588,95.7766,96.72,42400.0],["2025-01-02",96.8477,96.8477,94.5383,94.9511,61100.0],["2025-01-03",94.8037,94.843,94.0175,94.4499,44600.0],["2025-01-06",94.3909,94.8331,93.6637,94.3516,42700.0],["2025-01-07",94.214,95.1574,92.8186,93.4377,52400.0],["2025-01-08",93.4475,95.4621,93.0053,94.9216,45600.0],["2025-01-10",94.3516,94.3516,93.2215,93.6244,44600.0],["2025-01-13",93.2804,94.9019,93.0053,94.843,30600.0],["2025-01-14",95.0002,96.6807,94.725,95.4228,33300.0],["2025-01-15",96.2188,96.3072,95.0985,95.5898,49200.0],["2025-01-16",95.3245,95.3737,94.4892,95.2066,22300.0],["2025-01-17",95.295,96.2974,95.069,95.7864,30300.0],["2025-01-21",96.5922,97.6732,95.6488,97.4963,29600.0],["2025-01-22",97.0934,97.2212,95.7078,96.4645,26100.0],["2025-01-23",96.7003,97.0345,96.376,96.8772,26200.0],["2025-01-24",97.29,97.29,96.2188,96.2974,25700.0],["2025-01-27",95.5014,97.7813,94.9314,96.8379,39100.0],["2025-01-28",96.7495,96.7495,94.9609,95.2655,27400.0],["2025-01-29",95.6685,95.8159,94.0666,94.214,26300.0],["2025-01-30",94.3123,96.0419,94.0175,95.6193,22900.0],["2025-01-31",95.2361,95.6292,94.3614,94.5088,21500.0],["2025-02-03",93.2411,95.5702,93.2411,95.521,33900.0],["2025-02-04",95.3245,95.4916,94.6759,95.0002,17600.0],["2025-02-05",95.3245,96.0616,95.3245,96.0419,15400.0],["2025-02-06",96.0616,96.9067,95.5014,96.8674,13900.0],["2025-02-07",96.8576,97.2113,95.5505,96.3465,30600.0],["2025-02-10",96.4645,96.8674,93.6539,93.988,48500.0],["2025-02-11",94.2926,95.4326,94.0568,94.7152,30500.0],["2025-02-12",93.7521,93.8701,91.1184,92.9561,26600.0],["2025-02-13",93.2215,99.0785,92.6417,98.027,79400.0],["2025-02-14",96.8182,98.4004,95.9928,97.6634,33700.0],["2025-02-18",97.5258,100.1399,96.6905,98.9409,38300.0],["2025-02-19",98.8427,100.7786,98.8427,100.2283,38900.0],["2025-02-20",99.8844,99.8844,98.2432,98.5773,30200.0],["2025-02-21",98.9508,98.9508,96.5627,97.3096,55500.0],["2025-02-24",97.4865,99.4127,96.4252,96.9165,63700.0],["2025-02-25",97.3194,101.899,96.2384,101.2602,51400.0],["2025-02-26",101.781,102.1348,100.1988,101.3388,21000.0],["2025-02-27",101.5943,101.5943,99.5895,99.7959,20400.0],["2025-02-28",99.2456,100.0416,98.2923,99.9826,32200.0],["2025-03-03",99.9138,100.1792,96.7986,97.575,38700.0],["2025-03-04",97.575,97.575,94.0409,94.2493,55700.0],["2025-03-05",94.0111,95.3314,93.6239,93.9714,65700.0],["2025-03-06",93.6835,93.6835,91.4498,91.7477,66600.0],["2025-03-07",90.6557,91.0528,84.5901,88.293,72100.0],["2025-03-10",87.2605,87.9455,85.8906,87.3102,75500.0],["2025-03-11",87.6477,89.3453,87.3201,87.3797,53400.0],["2025-03-12",87.5484,88.4915,86.516,88.0249,40200.0],["2025-03-13",88.4915,88.4915,86.7741,87.6378,33300.0],["2025-03-14",88.2533,88.8787,87.4789,88.3625,30600.0],["2025-03-17",87.5385,88.3228,86.9429,88.1044,50000.0],["2025-03-18",88.5709,89.9608,88.0547,89.1666,43000.0],["2025-03-19",89.3453,90.745,89.1666,89.931,42100.0],["2025-03-20",89.0673,90.4273,88.2235,88.7099,20000.0],["2025-03-21",88.1341,89.4545,86.6153,88.7298,154900.0],["2025-03-24",89.7821,89.9806,88.6404,89.5438,33700.0],["2025-03-25",89.107,89.1566,88.422,88.6206,26200.0],["2025-03-26",88.5412,88.9581,87.9157,88.7695,19700.0],["2025-03-27",89.3254,89.3254,88.1937,88.3525,19700.0],["2025-03-28",88.4717,88.4717,86.3075,87.2109,24600.0],["2025-03-31",86.8039,87.5881,86.3373,87.2705,38500.0],["2025-04-01",86.8039,88.6007,86.6451,87.8165,29300.0],["2025-04-02",87.3002,88.2731,86.8634,88.2334,32200.0],["2025-04-03",84.9376,86.5358,82.4855,84.0441,48800.0],["2025-04-04",81.6616,83.3691,79.9938,81.8204,73000.0],["2025-04-07",79.557,82.5947,78.0977,81.4035,59400.0],["2025-04-08",83.3095,84.4809,78.1672,81.88,43800.0],["2025-04-09",81.334,88.0249,81.2843,84.7688,52800.0],["2025-04-10",83.7364,84.2129,80.9766,82.5153,39300.0],["2025-04-11",81.9495,84.0342,81.1851,83.4286,26500.0],["2025-04-14",83.9945,84.9971,82.3962,84.2724,35100.0],["2025-04-15",83.8059,85.1262,83.8059,84.4611,45200.0],["2025-04-16",84.6199,84.6199,82.565,83.2003,33000.0],["2025-04-17",83.0712,83.7661,82.2969,82.6344,22800.0],["2025-04-21",81.8502,82.0984,80.5596,81.195,39000.0],["2025-04-22",82.1579,83.6669,80.6589,83.24,46200.0],["2025-04-23",84.3022,85.1857,82.8131,83.1804,26600.0],["2025-04-24",82.9323,84.1533,82.3962,83.3591,26900.0],["2025-04-25",83.4981,84.4908,81.6318,83.6669,23100.0],["2025-04-28",83.9548,84.6,82.8429,83.8059,22600.0],["2025-04-29",83.8059,85.0666,83.8059,84.7291,19600.0],["2025-04-30",83.0315,84.2228,82.2373,83.7364,22800.0],["2025-05-01",83.3393,85.0368,82.6245,84.5405,24800.0],["2025-05-02",85.0567,85.6027,84.3121,85.2652,30400.0],["2025-05-05",84.471,85.5034,80.0335,81.2744,41300.0],["2025-05-06",80.4107,81.602,77.0652,80.8674,38100.0],["2025-05-07",81.2546,83.0117,80.371,80.6788,21900.0],["2025-05-08",80.9468,83.4981,80.9468,82.5848,31400.0],["2025-05-09",82.1877,82.7139,80.1129,80.4703,28700.0],["2025-05-12",81.7311,84.8085,81.7311,83.7761,41200.0],["2025-05-13",84.4809,85.1063,83.5676,85.017,22500.0],["2025-05-14",84.6,85.2155,84.1235,84.7291,32800.0],["2025-05-15",84.739,86.5756,84.5603,86.4267,23500.0],["2025-05-16",86.4862,86.5855,85.9005,86.5359,26800.0],["2025-05-19",86.0991,86.3969,85.1659,86.1189,18500.0],["2025-05-20",85.6523,86.5358,84.5901,84.9177,25900.0],["2025-05-21",84.3519,85.2354,83.0017,83.2102,23800.0],["2025-05-22",82.6344,84.3816,82.0686,83.1705,30500.0],["2025-05-23",83.3492,85.2255,82.9323,84.332,27700.0],["2025-05-27",85.2751,86.1983,84.4908,85.7119,16700.0],["2025-05-28",85.5332,86.3075,84.054,84.6298,16100.0],["2025-05-29",84.6298,85.7516,84.3816,85.5034,16900.0],["2025-05-30",85.5233,85.5233,83.7959,85.0269,37300.0],["2025-06-02",84.739,85.9204,84.3816,85.2155,26800.0],["2025-06-03",85.156,86.0593,84.2327,85.424,19100.0],["2025-06-04",85.2354,85.4637,84.8284,85.4041,12500.0],["2025-06-05",85.7218,86.4763,84.9078,85.8906,47000.0],["2025-06-06",86.5557,88.6901,86.3671,87.3201,73600.0],["2025-06-09",88.5312,96.4234,88.3525,94.2493,158900.0],["2025-06-10",94.3089,99.4413,94.3089,98.8953,201600.0],["2025-06-11",98.7761,98.7761,95.5895,95.8675,60800.0],["2025-06-12",95.1329,95.5101,94.2394,94.8946,33600.0],["2025-06-13",94.3089,95.3016,94.0607,94.5769,60800.0],["2025-06-16",94.835,94.835,92.3532,92.7007,113600.0],["2025-06-17",92.6213,92.7305,90.7649,90.9733,54700.0],["2025-06-18",90.5465,92.7999,90.5465,92.2539,69200.0],["2025-06-20",92.7007,94.3387,91.559,94.1203,142500.0],["2025-06-23",94.3486,96.2546,93.6239,96.0958,59100.0],["2025-06-24",97.5849,97.5849,93.8225,96.2546,118600.0],["2025-06-25",96.2943,96.3241,94.5074,94.8648,201100.0],["2025-06-26",95.4902,96.7808,94.2692,96.6021,233500.0],["2025-06-27",97.1878,98.3393,96.1554,97.2076,223400.0],["2025-06-30",98.0515,98.0515,95.798,97.2474,132000.0],["2025-07-01",96.5723,99.7987,95.0236,99.7093,190400.0],["2025-07-02",99.7192,103.6107,98.8357,103.4717,301000.0],["2025-07-03",104.2361,107.5121,103.3824,107.5121,164500.0],["2025-07-07",107.2143,107.2143,102.9555,105.08,340100.0],["2025-07-08",105.1594,106.1223,102.4492,105.5168,402900.0],["2025-07-09",105.4175,106.3606,103.6504,104.9608,307100.0],["2025-07-10",105.1097,105.4175,103.2434,104.0972,231400.0],["2025-07-11",103.8986,104.7424,101.9132,102.2805,249500.0],["2025-07-14",102.6081,105.616,101.6551,104.931,160100.0],["2025-07-15",104.7821,105.1991,103.025,104.1369,113800.0],["2025-07-16",104.4942,107.6213,103.5512,107.115,89800.0],["2025-07-17",107.8,110.0237,107.4625,109.438,64400.0],["2025-07-18",109.8053,109.8053,106.9264,107.8397,51000.0],["2025-07-21",107.5121,108.7431,104.4744,104.4843,47100.0],["2025-07-22",104.2957,106.0131,102.2507,104.941,85400.0],["2025-07-23",105.9536,106.0925,104.2361,105.0998,43800.0],["2025-07-24",104.6729,107.0555,103.978,103.9979,48000.0],["2025-07-25",105.1494,105.1494,102.211,104.256,59500.0],["2025-07-28",104.2957,104.2957,95.9667,96.0263,91300.0],["2025-07-29",96.1851,98.4982,95.381,96.0362,85800.0],["2025-07-30",97.0984,99.0045,95.8575,96.6617,64300.0],["2025-07-31",97.029,97.029,94.5869,95.7483,59100.0],["2025-08-01",95.6987,95.6987,94.021,94.6663,63000.0],["2025-08-04",94.4677,97.1183,94.4677,96.3241,36600.0],["2025-08-05",97.1779,98.9846,96.751,98.3691,49800.0],["2025-08-06",97.9522,100.2553,97.9522,99.2725,47300.0],["2025-08-07",99.2725,101.0495,98.2599,98.9747,44200.0],["2025-08-08",99.2725,100.0071,96.9495,98.9151,64900.0],["2025-08-11",99.2725,100.4936,97.5849,98.9151,56500.0],["2025-08-12",100.1362,102.2805,100.1362,102.0323,49500.0],["2025-08-13",103.1838,104.8318,101.2183,104.3255,55400.0],["2025-08-14",103.6703,105.1395,102.0819,103.025,38200.0],["2025-08-15",103.1243,104.0078,100.9006,100.9403,75500.0],["2025-08-18",100.7715,103.2236,99.8582,102.618,32800.0],["2025-08-19",101.9529,103.7993,100.98,103.5114,35900.0],["2025-08-20",103.5015,103.7298,102.2705,102.9754,31700.0],["2025-08-21",102.747,104.6729,101.9628,104.3255,31300.0],["2025-08-22",105.2189,109.5969,102.9059,109.0906,51200.0],["2025-08-25",108.3957,109.1501,106.2216,106.5591,44300.0],["2025-08-26",106.3308,107.8199,103.9085,105.9833,49300.0],["2025-08-27",106.3407,107.3831,105.8046,106.4301,53900.0],["2025-08-28",106.718,107.8099,105.3678,105.7649,43100.0],["2025-08-29",105.6359,107.1051,103.9482,104.0574,44400.0],["2025-09-02",102.6676,104.6729,99.6497,104.2461,40600.0],["2025-09-03",103.5512,105.626,102.6379,105.3381,64500.0],["2025-09-04",106.1124,108.0581,103.571,107.9787,26100.0],["2025-09-05",108.5247,108.8027,105.7054,108.5942,35300.0],["2025-09-08",108.5545,110.3414,107.8199,108.4453,58400.0],["2025-09-09",107.7107,108.4254,107.4724,108.0284,24400.0],["2025-09-10",107.7504,109.1402,107.7504,108.892,49300.0],["2025-09-11",108.7828,112.4758,108.3758,112.4361,64700.0],["2025-09-12",113.0416,113.0416,110.5697,111.3043,32200.0],["2025-09-15",111.5724,113.8358,107.9589,113.6075,41000.0],["2025-09-16",113.9152,116.6055,113.3494,115.583,40700.0],["2025-09-17",115.4142,116.1488,112.8927,113.5975,41500.0],["2025-09-18",112.7636,115.2355,112.6644,114.6002,43400.0],["2025-09-19",114.7789,114.7789,111.6716,112.0787,132700.0],["2025-09-22",112.0787,113.4387,110.0535,113.0912,29800.0],["2025-09-23",114.352,114.4513,113.2203,114.2627,37300.0],["2025-09-24",114.5605,115.1462,110.0138,110.798,40600.0],["2025-09-25",110.4804,110.4804,109.1799,110.4307,46900.0],["2025-09-26",110.4307,112.1879,108.4254,111.8106,60600.0],["2025-09-29",112.1283,112.6247,108.4751,108.9417,60400.0],["2025-09-30",108.5446,111.7411,108.5446,111.3341,71500.0],["2025-10-01",110.1329,113.4784,109.3487,113.1607,119700.0],["2025-10-02",113.4089,114.7987,112.3765,114.5208,69100.0],["2025-10-03",114.6101,117.489,114.6101,116.6452,41100.0],["2025-10-06",116.6154,118.72,116.6154,118.5711,47500.0],["2025-10-07",119.127,119.6134,114.6995,115.1561,61200.0],["2025-10-08",116.268,116.268,113.2203,114.2329,38900.0],["2025-10-09",113.6075,115.1363,111.3341,111.5624,37100.0],["2025-10-10",110.9569,113.7663,109.6465,110.6194,127900.0],["2025-10-13",111.2249,112.5055,108.892,109.0608,81800.0],["2025-10-14",108.6438,110.798,108.2368,109.9443,86900.0],["2025-10-15",110.8179,112.8927,109.8252,110.0634,93200.0],["2025-10-16",109.6961,111.1554,108.3063,108.9516,69500.0],["2025-10-17",108.1078,109.6862,105.5267,107.2044,57000.0],["2025-10-20",107.671,110.3612,102.2705,109.8351,50800.0],["2025-10-21",110.3712,111.3043,109.8947,110.4705,29300.0],["2025-10-22",110.4903,111.7709,109.1303,109.9145,52700.0],["2025-10-23",109.4777,112.3765,108.9714,112.1978,73800.0],["2025-10-24",113.5479,113.5479,111.9794,113.3295,60500.0],["2025-10-27",113.6373,113.6373,102.4592,108.0879,211500.0],["2025-10-28",107.7007,110.3811,106.8073,109.1501,65400.0],["2025-10-29",109.1998,110.2818,104.9211,106.1918,181500.0],["2025-10-30",106.2315,106.8966,102.9754,104.7623,101200.0],["2025-10-31",104.7325,107.2143,102.6776,106.1918,53100.0],["2025-11-03",106.7577,108.7828,105.0402,108.7828,48600.0],["2025-11-04",108.3063,109.6862,107.4823,108.1376,72900.0],["2025-11-05",107.8497,108.6339,106.3109,107.0753,78300.0],["2025-11-06",106.5095,110.0734,105.7451,106.2613,87300.0],["2025-11-07",106.2712,107.2143,104.6034,106.8867,55200.0],["2025-11-10",106.847,109.7557,97.8728,98.4386,89200.0],["2025-11-11",98.7563,101.0296,97.1977,98.3791,64800.0],["2025-11-12",97.5452,99.481,95.0733,95.1825,41800.0],["2025-11-13",94.7556,94.7556,93.1077,93.4154,46400.0],["2025-11-14",92.7801,95.3612,92.3234,94.15,42500.0],["2025-11-17",94.3089,95.2818,93.0978,93.475,62400.0],["2025-11-18",92.5121,93.8324,92.2142,92.7305,64400.0],["2025-11-19",92.7305,94.4677,92.3731,93.6338,75600.0],["2025-11-20",95.1626,95.8178,92.2142,92.7205,91900.0],["2025-11-21",92.8297,94.8251,92.6113,94.2096,51500.0],["2025-11-24",94.3089,94.835,92.929,93.3757,87500.0],["2025-11-25",94.3684,94.4379,92.5418,93.7728,58400.0],["2025-11-26",92.9786,94.3089,92.8198,93.0481,95800.0],["2025-11-28",93.475,93.6041,92.0653,93.1673,30500.0],["2025-12-01",92.1547,93.3261,90.6159,90.9237,46300.0],["2025-12-02",91.8171,92.8099,90.9336,91.6583,30400.0],["2025-12-03",92.3334,94.0607,91.7477,93.8622,36300.0],["2025-12-04",93.7629,94.5869,93.5544,94.567,27600.0],["2025-12-05",96.2943,103.442,96.205,100.2057,87600.0],["2025-12-08",100.702,100.702,96.6914,98.25,67000.0],["2025-12-09",98.7761,102.2507,97.2871,100.2652,47300.0],["2025-12-10",99.2328,103.5412,99.2328,102.3301,65400.0],["2025-12-11",103.2732,106.6187,103.164,104.6432,44000.0],["2025-12-12",104.524,104.9509,102.1713,102.34,86500.0],["2025-12-15",102.5981,105.0402,102.0819,104.1666,71800.0],["2025-12-16",103.2732,104.7424,101.7345,104.117,75200.0],["2025-12-17",104.0177,105.9138,103.571,103.7894,52600.0],["2025-12-18",105.0502,106.0528,104.0872,104.663,102900.0],["2025-12-19",104.4446,105.7153,103.4221,104.6432,215900.0],["2025-12-22",105.5565,109.031,104.7127,107.264,32700.0],["2025-12-23",107.2143,108.8027,106.7279,107.9489,41100.0],["2025-12-24",108.078,109.5075,108.078,108.9615,31700.0],["2025-12-26",108.485,108.7828,107.2044,107.661,22400.0],["2025-12-29",108.0978,108.0978,106.3308,107.1548,53300.0],["2025-12-30",110.7385,110.808,105.8146,106.023,58500.0],["2025-12-31",106.023,108.2269,104.6332,105.9833,64000.0],["2026-01-02",105.5366,109.0906,104.0674,106.2216,93000.0],["2026-01-05",106.2315,111.6518,106.2315,109.438,70200.0],["2026-01-06",108.7233,109.9344,106.6683,109.9344,56000.0],["2026-01-07",110.6094,113.9251,108.7729,112.8728,82200.0],["2026-01-08",113.2699,117.3699,112.2177,116.3176,66400.0],["2026-01-09",116.1488,117.3203,114.1634,116.7643,58800.0],["2026-01-12",117.0423,119.5241,117.0423,117.3997,55300.0],["2026-01-13",118.0946,118.0946,116.0496,116.7743,85800.0],["2026-01-14",116.7842,118.5909,115.9304,118.3229,88000.0],["2026-01-15",119.2263,120.2587,117.3897,118.313,175800.0],["2026-01-16",118.3428,119.7524,116.675,118.7498,90600.0],["2026-01-20",117.3004,118.72,116.943,117.4394,38200.0],["2026-01-21",117.1416,120.7452,117.0423,120.7253,66800.0],["2026-01-22",120.6062,122.8497,118.2038,121.4202,104000.0],["2026-01-23",121.9066,122.5519,119.0079,119.534,74900.0],["2026-01-26",120.3183,121.2117,118.7895,120.8047,35300.0],["2026-01-27",119.951,124.1304,119.6135,123.8325,66000.0],["2026-01-28",124.319,124.9841,120.6558,121.2217,88700.0],["2026-01-29",121.311,124.9642,121.311,124.4381,91700.0],["2026-01-30",123.7928,126.8603,122.7703,126.4732,87800.0],["2026-02-02",126.4732,132.1218,125.3216,130.9901,111300.0],["2026-02-03",130.9404,134.9709,130.454,134.3852,79900.0],["2026-02-04",134.7128,136.7777,132.3402,133.9583,112600.0],["2026-02-05",133.1939,136.0033,132.3501,132.8564,91800.0],["2026-02-06",134.5937,135.1,129.6003,129.6301,87700.0],["2026-02-09",128.816,130.2257,126.8504,128.2402,73800.0],["2026-02-10",127.9126,129.6697,125.1429,125.2621,87400.0],["2026-02-11",126.4732,127.4262,118.3527,120.4275,73000.0],["2026-02-12",121.3408,121.8967,119.6234,120.497,28400.0],["2026-02-13",120.4771,124.309,120.4771,123.5645,82600.0],["2026-02-17",124.9444,126.6122,122.9391,125.0139,56200.0],["2026-02-18",125.4805,127.1482,123.088,125.1429,95700.0],["2026-02-19",124.4977,126.8107,122.5519,126.1257,112400.0],["2026-02-20",126.771,128.131,123.088,126.0761,165000.0],["2026-02-23",125.6393,129.5705,124.4282,126.4335,70700.0],["2026-02-24",126.4434,128.7366,125.2819,127.9325,56900.0],["2026-02-25",128.0814,129.5705,123.2369,128.9848,52600.0],["2026-02-26",128.5579,133.4024,128.5579,132.5586,52100.0],["2026-02-27",131.7644,133.0947,130.6526,130.9802,58300.0],["2026-03-02",131.0397,136.3012,130.5434,133.5215,127500.0],["2026-03-03",132.2608,138.1377,130.6029,135.9041,118600.0],["2026-03-04",135.4176,141.3541,134.0278,140.7188,76900.0],["2026-03-05",138.644,141.0166,132.8465,134.5043,107700.0],["2026-03-06",133.0252,137.7406,132.499,136.46,96800.0],["2026-03-09",135.67,142.23,132.3,141.48,149700.0],["2026-03-10",141.61,149.86,141.61,143.97,124100.0],["2026-03-11",142.31,144.34,139.75,140.25,58000.0],["2026-03-12",138.73,139.0,126.57,132.56,124600.0],["2026-03-13",133.3,135.5,129.77,131.58,58500.0],["2026-03-16",135.47,139.55,133.65,139.38,79000.0],["2026-03-17",139.4,141.7,134.49,134.76,118500.0],["2026-03-18",134.14,136.42,131.34,133.35,82500.0],["2026-03-19",132.71,136.1,131.86,133.7,110600.0],["2026-03-20",133.85,133.92,128.19,129.65,166700.0],["2026-03-23",132.6,137.49,132.6,133.76,78000.0],["2026-03-24",132.77,134.55,131.95,133.04,59000.0],["2026-03-25",135.76,136.75,132.88,136.73,86900.0],["2026-03-26",135.76,139.94,132.88,136.42,92900.0],["2026-03-27",134.88,139.5,134.03,137.95,199200.0],["2026-03-30",138.32,138.32,129.9,132.48,176900.0],["2026-03-31",134.14,138.65,132.78,137.06,136100.0],["2026-04-01",138.71,144.03,138.71,141.89,112500.0],["2026-04-02",140.15,143.34,138.6,141.65,53200.0],["2026-04-06",142.14,143.6,140.01,140.01,75300.0],["2026-04-07",139.81,140.85,134.3,137.52,97700.0],["2026-04-08",142.09,143.76,141.11,143.55,98000.0],["2026-04-09",143.04,144.24,140.85,142.97,74500.0],["2026-04-10",142.82,143.1,138.9,140.84,90800.0],["2026-04-13",140.08,143.95,140.08,143.95,55600.0],["2026-04-14",143.89,146.26,143.33,144.44,48400.0],["2026-04-15",143.75,144.04,141.03,142.68,34700.0],["2026-04-16",141.85,141.85,138.93,140.73,62400.0],["2026-04-17",143.0,146.49,142.03,143.72,72900.0],["2026-04-20",143.65,144.0,139.76,140.23,57100.0],["2026-04-21",139.87,140.46,133.65,136.25,77500.0],["2026-04-22",137.93,139.38,136.8,138.13,93600.0],["2026-04-23",139.2,140.49,137.98,139.91,74200.0],["2026-04-24",139.18,143.45,135.33,143.16,81800.0],["2026-04-27",143.66,149.74,143.2,145.57,72600.0],["2026-04-28",146.83,147.39,144.47,146.54,133800.0],["2026-04-29",145.75,145.75,139.08,140.25,122300.0],["2026-04-30",139.11,143.7,139.11,139.84,93300.0],["2026-05-01",140.17,141.68,137.0,141.68,47100.0],["2026-05-04",141.21,141.21,122.91,132.56,175800.0],["2026-05-05",134.45,141.74,134.45,140.59,78000.0],["2026-05-06",142.7,142.7,138.34,139.15,48200.0],["2026-05-07",140.0,140.55,135.43,137.45,41900.0],["2026-05-08",137.45,142.86,136.02,142.48,98500.0],["2026-05-11",142.34,145.22,140.07,140.79,119500.0],["2026-05-12",140.58,140.58,129.15,135.83,84200.0],["2026-05-13",136.51,138.29,133.8,138.29,72700.0],["2026-05-14",138.5,139.49,137.18,139.27,47400.0],["2026-05-15",136.86,141.29,134.91,137.98,107200.0],["2026-05-18",139.0,144.97,139.0,143.84,140500.0],["2026-05-19",141.82,145.0,139.57,142.35,103200.0],["2026-05-20",143.36,144.63,140.01,143.4,144700.0],["2026-05-21",141.26,141.38,127.56,128.77,136900.0],["2026-05-22",128.83,133.98,125.57,131.62,86700.0],["2026-05-26",133.72,136.39,130.7,134.41,110800.0],["2026-05-27",135.92,139.32,128.86,130.65,140700.0],["2026-05-28",131.93,133.3,129.29,132.0,148300.0],["2026-05-29",130.93,131.61,125.66,126.57,240900.0],["2026-06-01",124.72,129.72,124.72,127.84,149700.0],["2026-06-02",127.32,129.85,126.16,128.35,167700.0],["2026-06-03",127.95,130.2,126.65,128.34,195000.0],["2026-06-04",130.03,132.27,127.56,131.04,142900.0],["2026-06-05",131.33,134.98,130.52,132.61,291300.0],["2026-06-08",133.48,135.24,128.59,130.06,218400.0],["2026-06-09",130.92,133.25,127.06,131.02,122500.0],["2026-06-10",132.0,132.51,128.96,129.04,156100.0],["2026-06-11",130.11,132.74,129.17,129.99,165100.0],["2026-06-12",131.27,131.27,127.89,129.84,124900.0],["2026-06-15",130.13,130.13,124.66,128.11,97500.0],["2026-06-16",129.17,133.37,126.99,128.08,136000.0],["2026-06-17",128.09,130.3,127.66,129.47,91600.0],["2026-06-18",130.24,131.89,128.78,131.84,240300.0],["2026-06-22",130.72,131.51,127.6,128.09,98900.0],["2026-06-23",126.83,127.69,123.64,126.88,120200.0],["2026-06-24",127.42,129.32,125.97,125.99,81200.0],["2026-06-25",127.39,127.83,122.6,123.72,89700.0],["2026-06-26",123.15,125.53,122.45,125.0,238900.0],["2026-06-29",125.0,125.26,122.36,124.14,124200.0],["2026-06-30",125.2,125.51,123.1,124.99,92100.0],["2026-07-01",125.62,126.41,122.88,123.36,93200.0],["2026-07-02",123.96,127.75,121.57,123.21,93200.0],["2026-07-06",124.38,125.02,122.84,124.5,45668.7677],["2026-07-07",125,125.15,122,124.23,55547.715214],["2026-07-08",123,126.7,122.94,123.28,118790.35684],["2026-07-09",123.35,125.005,123.11,124.98,72579.110238],["2026-07-10",125,125.42,124.27,124.69,121955.7051],["2026-07-13",124.84,125.57,122.8,123,56024.6538],["2026-07-14",122.63,123.9925,120.97,122.75,91935.772316],["2026-07-15",122.71,124.395,122.195,123.24,90774.366804],["2026-07-16",123.24,125.25,121.6,122.08,125081.897391],["2026-07-17",120.86,123,120.73,121.45,93034.654917],["2026-07-20",121.5,122.76,120.728,120.83,53969.452674],["2026-07-21",121.92,122.46,119.89,122.17,69527.557021],["2026-07-22",121.91,123.24,121.55,122.63,48317.425531],["2026-07-23",122.24,124.5,120.88,121.98,63649.261508],["2026-07-24",123.49,125,123.19,124.4,51652.138194],["2026-07-27",126.1,127.3,124.07,125,91973.753671],["2026-07-28",125.93,127.04,123.05,123.35,156492.825291],["2026-07-29",123.18,124.065,120.775,121.46,91115.00631],["2026-07-30",121.5,123.5,120.83,121.5,78238.548927],["2026-07-31",121.34,122.775,119.7,121.42,62907.036813],["2026-08-03",123.33,137.4248,123.26,134.91,224012.389957],["2026-08-04",136.97,138.55,131.66,136.06,109353.598266],["2026-08-05",135.42,139.76,133.38,139.57,91935.11655],["2026-08-06",138.65,141.75,137.74,137.74,81399.944153],["2026-08-07",137.1,138.975,136.44,137.99,81343.787308],["2026-08-10",137.98,139.06,136.89,138.3,41927.256773],["2026-08-11",138.75,141.87,138.0725,138.23,80325.875676],["2026-08-12",138.58,139.83,137.55,139.26,64831.813668],["2026-08-13",140.04,140.85,135.72,137.8,85077.518066],["2026-08-14",139,140.81,137.17,139.86,70526.5401],["2026-08-17",142.5,145.6275,140.4,144.17,121525.427266],["2026-08-18",144.16,147.72,142.25,147.26,87877.63062],["2026-08-19",147.28,148.28,144.89,148.01,84586.78579],["2026-08-20",146.52,154.87,146.52,150.71,103300.636141],["2026-08-21",151.81,152.35,149.15,149.95,140304.327638],["2026-08-24",150,157.565,150,155.14,89027.123056],["2026-08-25",155.86,158.17,152.57,156.8,95831.815007],["2026-08-26",156.22,157.66,150.75,151.15,97223.557254],["2026-08-27",150,153.44,146.7,153.43,90264.673557],["2026-08-28",153.63,155.515,152.41,152.62,88545.25116],["2026-08-31",151.4,155.2,150.01,151.71,101234.621805],["2026-09-01",150.19,153.875,145.98,146.94,90708.420099],["2026-09-02",148.37,148.37,144.5,144.69,127094.032363],["2026-09-03",145.61,146.8,142.55,144.7,90931.908624],["2026-09-04",145.08,148.2,144.09,147.72,108346.510307],["2026-09-08",146.87,149.3,146.44,146.52,78944.940694],["2026-09-09",146.36,148.56,143.69,148.4,73413.710264],["2026-09-10",148.47,150.285,146.61,147.97,64909.103916],["2026-09-11",149.74,154.79,149.35,154.28,90860.394904],["2026-09-14",154.76,156.66,150.97,153.33,146614.009546]]}