{"t":"UNF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-01-16",4.024,4.0995,4.024,4.0492,24000.0],["1984-01-17",4.0492,4.0492,4.024,4.0492,4800.0],["1984-01-18",4.0492,4.0492,3.9737,3.9989,6000.0],["1984-01-19",3.9737,3.9737,3.8731,3.8731,27600.0],["1984-01-20",3.8731,3.9486,3.8731,3.8983,12800.0],["1984-01-23",3.8983,3.9486,3.8228,3.9486,16400.0],["1984-01-24",3.9486,3.9737,3.9234,3.9737,4800.0],["1984-01-25",3.9737,3.9737,3.9234,3.9486,3200.0],["1984-01-26",3.9486,3.9486,3.8731,3.8731,4000.0],["1984-01-27",3.8731,3.9234,3.8228,3.8228,36800.0],["1984-01-30",3.8228,3.848,3.8228,3.848,10800.0],["1984-01-31",3.7725,3.7725,3.7222,3.7222,3200.0],["1984-02-01",3.6971,3.6971,3.6971,3.6971,2400.0],["1984-02-02",3.6971,3.7977,3.6971,3.7725,12800.0],["1984-02-03",3.7725,3.8228,3.7725,3.8228,5600.0],["1984-02-06",3.8228,3.8228,3.7222,3.7222,12800.0],["1984-02-07",3.6971,3.6971,3.6719,3.6719,9600.0],["1984-02-08",3.6719,3.7222,3.6468,3.6719,8800.0],["1984-02-09",3.6719,3.6971,3.6468,3.6719,3600.0],["1984-02-10",3.6216,3.6216,3.4959,3.4959,21600.0],["1984-02-13",3.4959,3.5713,3.4959,3.521,29600.0],["1984-02-14",3.521,3.5462,3.4204,3.4707,52800.0],["1984-02-15",3.4959,3.6468,3.4959,3.5965,28400.0],["1984-02-16",3.5965,3.6216,3.5462,3.6216,5600.0],["1984-02-17",3.5713,3.5713,3.5713,3.5713,1600.0],["1984-02-21",3.5713,3.5965,3.5462,3.5462,2400.0],["1984-02-22",3.5462,3.5713,3.521,3.521,3200.0],["1984-02-23",3.521,3.5462,3.4959,3.521,10000.0],["1984-02-24",3.521,3.521,3.521,3.521,2000.0],["1984-02-27",3.5713,3.5965,3.5713,3.5965,8800.0],["1984-02-28",3.5965,3.5965,3.5965,3.5965,0.0],["1984-02-29",3.5965,3.5965,3.5965,3.5965,400.0],["1984-03-01",3.5462,3.5462,3.4959,3.4959,14400.0],["1984-03-02",3.521,3.5713,3.521,3.521,9200.0],["1984-03-05",3.4959,3.4959,3.4707,3.4959,5200.0],["1984-03-06",3.4959,3.4959,3.4959,3.4959,0.0],["1984-03-07",3.4959,3.4959,3.4707,3.4707,1200.0],["1984-03-08",3.4707,3.521,3.4707,3.521,4400.0],["1984-03-09",3.4707,3.4707,3.3953,3.4204,28800.0],["1984-03-12",3.4204,3.4707,3.4204,3.4204,2400.0],["1984-03-13",3.4456,3.4456,3.4456,3.4456,6000.0],["1984-03-14",3.3953,3.3953,3.345,3.3953,9200.0],["1984-03-15",3.345,3.345,3.345,3.345,1200.0],["1984-03-16",3.345,3.3953,3.345,3.3953,18000.0],["1984-03-19",3.345,3.345,3.3198,3.3198,3200.0],["1984-03-20",3.3701,3.3701,3.3701,3.3701,800.0],["1984-03-21",3.3701,3.3701,3.3198,3.3198,1200.0],["1984-03-22",3.3198,3.3198,3.2947,3.2947,2000.0],["1984-03-23",3.2947,3.3198,3.2947,3.3198,1200.0],["1984-03-26",3.3198,3.3198,3.3198,3.3198,0.0],["1984-03-27",3.2947,3.2947,3.2947,3.2947,400.0],["1984-03-28",3.2947,3.3198,3.2695,3.3198,6800.0],["1984-03-29",3.3198,3.345,3.2947,3.3198,1600.0],["1984-03-30",3.3198,3.3198,3.2695,3.3198,3200.0],["1984-04-02",3.2695,3.2695,3.2695,3.2695,400.0],["1984-04-03",3.2444,3.2444,3.2444,3.2444,2000.0],["1984-04-04",3.2444,3.2444,3.2444,3.2444,2400.0],["1984-04-05",3.2444,3.2695,3.1941,3.1941,11200.0],["1984-04-06",3.1941,3.2192,3.1689,3.1689,1200.0],["1984-04-09",3.1438,3.1438,3.0683,3.0683,5600.0],["1984-04-10",3.018,3.018,2.9677,2.9677,11600.0],["1984-04-11",2.9677,2.9677,2.8923,2.9426,12000.0],["1984-04-12",2.9426,2.9677,2.9174,2.9426,2400.0],["1984-04-13",2.9929,3.0432,2.9929,3.018,15200.0],["1984-04-16",3.018,3.0432,2.9929,3.0432,6000.0],["1984-04-17",3.018,3.018,2.9677,2.9929,5600.0],["1984-04-18",2.9929,2.9929,2.9426,2.9677,6400.0],["1984-04-19",2.9677,2.9929,2.9677,2.9929,14000.0],["1984-04-23",2.9929,3.018,2.9677,3.018,2000.0],["1984-04-24",3.018,3.018,2.9677,3.018,26800.0],["1984-04-25",3.018,3.0935,3.018,3.0935,2800.0],["1984-04-26",3.0935,3.1186,3.0683,3.0683,7600.0],["1984-04-27",3.0935,3.0935,3.0935,3.0935,400.0],["1984-04-30",3.0935,3.0935,3.0935,3.0935,0.0],["1984-05-01",3.0683,3.0683,2.9677,2.9677,3600.0],["1984-05-02",2.9426,2.9426,2.9426,2.9426,800.0],["1984-05-03",2.9426,2.9929,2.9174,2.9426,5600.0],["1984-05-04",2.9426,2.9929,2.9426,2.9929,1600.0],["1984-05-07",2.9677,2.9677,2.9426,2.9426,1600.0],["1984-05-08",2.9426,2.9929,2.9174,2.9677,14800.0],["1984-05-09",2.9426,2.9426,2.9174,2.9426,1600.0],["1984-05-10",2.9677,2.9929,2.9677,2.9929,800.0],["1984-05-11",2.9677,2.9677,2.9426,2.9677,1200.0],["1984-05-14",3.018,3.0432,3.018,3.018,3600.0],["1984-05-15",3.018,3.018,3.018,3.018,57200.0],["1984-05-16",3.018,3.018,2.9677,3.018,1200.0],["1984-05-17",3.018,3.018,2.9174,2.9174,6000.0],["1984-05-18",2.9426,2.9677,2.9426,2.9426,3200.0],["1984-05-21",2.9426,2.9677,2.9174,2.9677,2400.0],["1984-05-22",2.9174,2.9174,2.9174,2.9174,800.0],["1984-05-23",2.9174,2.9174,2.8923,2.9174,8400.0],["1984-05-24",2.9174,2.9677,2.8923,2.9677,18000.0],["1984-05-25",2.9426,2.9426,2.8923,2.8923,4000.0],["1984-05-29",2.8923,2.8923,2.8671,2.8923,4800.0],["1984-05-30",2.8923,2.8923,2.7665,2.7917,11600.0],["1984-05-31",2.7917,2.7917,2.7917,2.7917,400.0],["1984-06-01",2.7917,2.7917,2.7917,2.7917,9200.0],["1984-06-04",2.8168,2.8671,2.8168,2.8168,8800.0],["1984-06-05",2.8923,2.8923,2.8923,2.8923,40000.0],["1984-06-06",2.8671,2.8671,2.842,2.842,800.0],["1984-06-07",2.842,2.8671,2.842,2.8671,1600.0],["1984-06-08",2.8671,2.9174,2.8168,2.8923,79200.0],["1984-06-11",2.9677,3.0935,2.9677,3.0935,24000.0],["1984-06-12",3.0683,3.0683,3.018,3.0683,3200.0],["1984-06-13",3.0683,3.0935,3.0683,3.0935,9600.0],["1984-06-14",3.1186,3.1689,3.1186,3.1186,5200.0],["1984-06-15",3.1186,3.1438,3.1186,3.1186,3200.0],["1984-06-18",3.1438,3.1689,3.1438,3.1689,1200.0],["1984-06-19",3.1689,3.2192,3.1689,3.2192,5200.0],["1984-06-20",3.2192,3.2192,3.1689,3.1689,800.0],["1984-06-21",3.1941,3.2192,3.1941,3.2192,9200.0],["1984-06-22",3.2192,3.2192,3.1438,3.1438,3600.0],["1984-06-25",3.1438,3.1941,3.1438,3.1941,3200.0],["1984-06-26",3.1689,3.1689,3.1438,3.1438,4800.0],["1984-06-27",3.1438,3.1689,3.1186,3.1186,43200.0],["1984-06-28",3.1186,3.1186,3.0683,3.1186,2400.0],["1984-06-29",3.1438,3.1438,3.1438,3.1438,800.0],["1984-07-02",3.1438,3.1438,3.1438,3.1438,2800.0],["1984-07-03",3.1438,3.1941,3.1438,3.1438,5200.0],["1984-07-05",3.1438,3.1438,3.0935,3.0935,4800.0],["1984-07-06",3.0935,3.0935,3.0432,3.0683,4400.0],["1984-07-09",3.0683,3.0683,2.9677,2.9677,8000.0],["1984-07-10",2.9677,3.018,2.9677,2.9677,26000.0],["1984-07-11",3.018,3.018,3.018,3.018,1200.0],["1984-07-12",2.9929,2.9929,2.9677,2.9929,2000.0],["1984-07-13",2.9929,2.9929,2.9426,2.9426,4000.0],["1984-07-16",2.9426,2.9426,2.9174,2.9174,23200.0],["1984-07-17",2.9174,2.9929,2.9174,2.9426,21200.0],["1984-07-18",2.9677,2.9929,2.9677,2.9677,18000.0],["1984-07-19",2.9677,2.9677,2.9426,2.9426,3600.0],["1984-07-20",2.8923,2.8923,2.8923,2.8923,2000.0],["1984-07-23",2.8671,2.8671,2.7414,2.7414,17600.0],["1984-07-24",2.7414,2.7414,2.7414,2.7414,0.0],["1984-07-25",2.7162,2.7162,2.7162,2.7162,20000.0],["1984-07-26",2.7414,2.7917,2.7414,2.7917,4000.0],["1984-07-27",2.8168,2.842,2.8168,2.842,9200.0],["1984-07-30",2.842,2.8671,2.8168,2.8671,6000.0],["1984-07-31",2.8671,2.9174,2.8671,2.9174,4400.0],["1984-08-01",2.9426,3.0683,2.9426,3.0432,52400.0],["1984-08-02",3.0935,3.0935,3.0935,3.0935,2800.0],["1984-08-03",3.1941,3.2444,3.1941,3.2444,10800.0],["1984-08-06",3.2444,3.4707,3.2192,3.4707,19200.0],["1984-08-07",3.4707,3.4959,3.4456,3.4707,8800.0],["1984-08-08",3.4707,3.521,3.4707,3.4707,4800.0],["1984-08-09",3.4707,3.4707,3.4204,3.4456,4800.0],["1984-08-10",3.4456,3.4707,3.4456,3.4456,7600.0],["1984-08-13",3.4456,3.4707,3.4204,3.4204,5200.0],["1984-08-14",3.4204,3.4456,3.3198,3.345,43600.0],["1984-08-15",3.2947,3.2947,3.2695,3.2695,2400.0],["1984-08-16",3.2695,3.3198,3.2444,3.2444,2000.0],["1984-08-17",3.2947,3.345,3.2947,3.345,8800.0],["1984-08-20",3.2947,3.2947,3.2695,3.2695,1600.0],["1984-08-21",3.2695,3.2695,3.2444,3.2444,3200.0],["1984-08-22",3.2444,3.2695,3.2192,3.2192,2400.0],["1984-08-23",3.2192,3.2444,3.1689,3.1689,6400.0],["1984-08-24",3.1689,3.2192,3.1689,3.1689,4800.0],["1984-08-27",3.1689,3.1689,3.1186,3.1689,3600.0],["1984-08-28",3.1689,3.1689,3.1689,3.1689,400.0],["1984-08-29",3.1689,3.1689,3.1438,3.1438,2800.0],["1984-08-30",3.1438,3.1438,3.1438,3.1438,0.0],["1984-08-31",3.1438,3.1438,3.1438,3.1438,400.0],["1984-09-04",3.1438,3.1941,3.1438,3.1941,1200.0],["1984-09-05",3.1941,3.2192,3.1438,3.1438,15200.0],["1984-09-06",3.1941,3.1941,3.1941,3.1941,400.0],["1984-09-07",3.2192,3.2192,3.2192,3.2192,800.0],["1984-09-10",3.2444,3.2444,3.2444,3.2444,400.0],["1984-09-11",3.2192,3.2192,3.1941,3.1941,800.0],["1984-09-12",3.1689,3.1689,3.1689,3.1689,2000.0],["1984-09-13",3.1689,3.2444,3.1689,3.2444,17200.0],["1984-09-14",3.2695,3.2947,3.2695,3.2695,5200.0],["1984-09-17",3.2695,3.2695,3.1941,3.2192,12800.0],["1984-09-18",3.2695,3.2695,3.2695,3.2695,800.0],["1984-09-19",3.2695,3.2947,3.2192,3.2192,7200.0],["1984-09-20",3.2192,3.2444,3.1689,3.2444,3200.0],["1984-09-21",3.2444,3.2947,3.2192,3.2192,3600.0],["1984-09-24",3.2444,3.2444,3.2444,3.2444,400.0],["1984-09-25",3.2444,3.2444,3.2192,3.2444,1600.0],["1984-09-26",3.1941,3.1941,3.1941,3.1941,2400.0],["1984-09-27",3.1941,3.1941,3.1941,3.1941,400.0],["1984-09-28",3.1941,3.1941,3.1941,3.1941,2400.0],["1984-10-01",3.1941,3.2192,3.1438,3.1438,8000.0],["1984-10-02",3.1438,3.1438,3.1438,3.1438,3200.0],["1984-10-03",3.1186,3.1186,3.1186,3.1186,3200.0],["1984-10-04",3.1186,3.1186,3.0935,3.0935,2000.0],["1984-10-05",3.0935,3.0935,3.018,3.018,9200.0],["1984-10-08",3.018,3.0683,3.018,3.018,3600.0],["1984-10-09",3.018,3.0683,3.018,3.0432,5200.0],["1984-10-10",3.0432,3.1186,3.0432,3.0935,6400.0],["1984-10-11",3.0935,3.1186,3.0935,3.1186,4000.0],["1984-10-12",3.1438,3.1438,3.1438,3.1438,2800.0],["1984-10-15",3.1438,3.1689,3.1186,3.1186,7200.0],["1984-10-16",3.1186,3.1186,3.0683,3.0683,5200.0],["1984-10-17",3.0935,3.1186,3.0935,3.0935,3600.0],["1984-10-18",3.0935,3.1186,3.0683,3.0935,3600.0],["1984-10-19",3.0935,3.1941,3.0683,3.0683,13200.0],["1984-10-22",3.0683,3.1186,3.0683,3.0683,2800.0],["1984-10-23",3.0935,3.1186,3.0935,3.0935,7200.0],["1984-10-24",3.0935,3.0935,3.0935,3.0935,800.0],["1984-10-25",3.0935,3.0935,3.0935,3.0935,1600.0],["1984-10-26",3.0935,3.0935,3.018,3.0432,14000.0],["1984-10-29",3.0432,3.0432,3.0432,3.0432,1200.0],["1984-10-30",3.0432,3.0432,3.0432,3.0432,400.0],["1984-10-31",3.0432,3.0432,2.9929,2.9929,6000.0],["1984-11-01",2.9929,3.0432,2.9677,2.9677,15600.0],["1984-11-02",2.9677,3.018,2.9426,2.9426,8400.0],["1984-11-05",2.9426,3.018,2.9426,3.018,6000.0],["1984-11-06",3.018,3.018,2.9426,2.9426,6000.0],["1984-11-07",2.9426,2.9929,2.9426,2.9677,6000.0],["1984-11-08",2.9677,2.9677,2.9426,2.9677,3200.0],["1984-11-09",2.9929,3.0683,2.9929,2.9929,39600.0],["1984-11-12",2.9677,2.9677,2.9174,2.9174,5200.0],["1984-11-13",2.9174,2.9174,2.9174,2.9174,2000.0],["1984-11-14",2.8923,2.8923,2.8671,2.8671,10400.0],["1984-11-15",2.8671,2.8671,2.842,2.842,3200.0],["1984-11-16",2.8168,2.8168,2.7917,2.7917,3200.0],["1984-11-19",2.7917,2.8168,2.6911,2.6911,8800.0],["1984-11-20",2.6911,2.7162,2.6659,2.6659,24400.0],["1984-11-21",2.6659,2.6659,2.6659,2.6659,400.0],["1984-11-23",2.6659,2.6911,2.6408,2.6911,6800.0],["1984-11-26",2.6911,2.842,2.6911,2.842,28800.0],["1984-11-27",2.8671,2.9174,2.8671,2.8671,14400.0],["1984-11-28",2.8671,2.8923,2.8671,2.8671,4000.0],["1984-11-29",2.8671,2.8923,2.8168,2.8168,2400.0],["1984-11-30",2.8168,2.8168,2.7414,2.7665,10000.0],["1984-12-03",2.7414,2.7414,2.7162,2.7162,3600.0],["1984-12-04",2.7162,2.7665,2.7162,2.7665,10000.0],["1984-12-05",2.7665,2.7665,2.7162,2.7414,3200.0],["1984-12-06",2.7665,2.7665,2.7665,2.7665,400.0],["1984-12-07",2.7665,2.7665,2.7162,2.7162,3600.0],["1984-12-10",2.7414,2.7665,2.7414,2.7665,2400.0],["1984-12-11",2.7665,2.7665,2.7414,2.7665,2000.0],["1984-12-12",2.7414,2.7414,2.7414,2.7414,1200.0],["1984-12-13",2.7414,2.7414,2.7162,2.7414,4400.0],["1984-12-14",2.7414,2.7414,2.7414,2.7414,0.0],["1984-12-17",2.7414,2.7665,2.7162,2.7665,2800.0],["1984-12-18",2.7414,2.7414,2.7162,2.7162,14800.0],["1984-12-19",2.7665,2.8923,2.7665,2.7665,28400.0],["1984-12-20",2.7414,2.7414,2.6911,2.7414,10800.0],["1984-12-21",2.7414,2.8168,2.7414,2.8168,12400.0],["1984-12-24",2.8168,2.9174,2.8168,2.8671,4800.0],["1984-12-26",2.8671,2.9677,2.8671,2.9677,15600.0],["1984-12-27",2.9677,2.9677,2.8923,2.8923,6400.0],["1984-12-28",2.9174,2.9677,2.9174,2.9677,5600.0],["1984-12-31",3.018,3.0935,3.018,3.0683,23200.0],["1985-01-02",3.0683,3.0683,3.0432,3.0683,7600.0],["1985-01-03",3.0683,3.0683,3.018,3.0432,10000.0],["1985-01-04",3.018,3.018,3.018,3.018,54800.0],["1985-01-07",3.018,3.018,2.9929,3.018,25200.0],["1985-01-08",3.018,3.0432,3.018,3.0432,15200.0],["1985-01-09",3.0432,3.0432,3.0432,3.0432,14400.0],["1985-01-10",3.0432,3.2695,3.0432,3.2695,71600.0],["1985-01-11",3.2947,3.3198,3.2947,3.3198,6400.0],["1985-01-14",3.4707,3.5713,3.4707,3.521,59600.0],["1985-01-15",3.5462,3.6468,3.5462,3.5713,26400.0],["1985-01-16",3.5713,3.5713,3.521,3.5713,3200.0],["1985-01-17",3.5713,3.5713,3.4959,3.4959,20800.0],["1985-01-18",3.4959,3.521,3.4456,3.4959,15200.0],["1985-01-21",3.4959,3.5713,3.4959,3.5713,27200.0],["1985-01-22",3.5713,3.5713,3.4456,3.4707,6400.0],["1985-01-23",3.4707,3.4707,3.4456,3.4456,1200.0],["1985-01-24",3.4456,3.5965,3.4456,3.5713,76000.0],["1985-01-25",3.5713,3.5713,3.4959,3.521,15600.0],["1985-01-28",3.521,3.6719,3.521,3.6719,22000.0],["1985-01-29",3.6719,3.6971,3.6216,3.6971,6800.0],["1985-01-30",3.6971,3.7977,3.6971,3.6971,24400.0],["1985-01-31",3.6971,3.6971,3.6719,3.6719,1600.0],["1985-02-01",3.6719,3.7222,3.6468,3.6971,13200.0],["1985-02-04",3.6971,3.7725,3.6971,3.7222,13200.0],["1985-02-05",3.7222,3.7725,3.7222,3.7222,9200.0],["1985-02-06",3.7474,3.7977,3.7474,3.7474,5200.0],["1985-02-07",3.7474,3.7977,3.7222,3.7725,11200.0],["1985-02-08",3.7725,3.7725,3.6971,3.7725,6400.0],["1985-02-11",3.7725,3.7725,3.6468,3.6468,20800.0],["1985-02-12",3.6468,3.6971,3.5965,3.6468,20400.0],["1985-02-13",3.6468,3.7222,3.6216,3.7222,14000.0],["1985-02-14",3.7222,3.7725,3.5713,3.5713,32800.0],["1985-02-15",3.5713,3.5713,3.5713,3.5713,1200.0],["1985-02-19",3.5713,3.6468,3.5713,3.6468,14000.0],["1985-02-20",3.6468,3.6719,3.6468,3.6719,12400.0],["1985-02-21",3.6719,3.6971,3.6468,3.6468,4000.0],["1985-02-22",3.6216,3.6216,3.6216,3.6216,18800.0],["1985-02-25",3.5713,3.5713,3.4707,3.4707,28000.0],["1985-02-26",3.4707,3.4707,3.4456,3.4707,19200.0],["1985-02-27",3.4707,3.521,3.4456,3.521,22000.0],["1985-02-28",3.521,3.5462,3.4959,3.521,3200.0],["1985-03-01",3.521,3.521,3.4456,3.521,23200.0],["1985-03-04",3.5965,3.6468,3.5965,3.6216,24400.0],["1985-03-05",3.6468,3.7222,3.6468,3.7222,8800.0],["1985-03-06",3.7222,3.7977,3.6719,3.7474,39200.0],["1985-03-07",3.7474,3.8228,3.6971,3.8228,14000.0],["1985-03-08",3.8228,3.8228,3.7725,3.7977,9200.0],["1985-03-11",3.7977,3.7977,3.7474,3.7977,8000.0],["1985-03-12",3.7977,3.8983,3.7474,3.848,10800.0],["1985-03-13",3.848,3.8731,3.7977,3.8228,7600.0],["1985-03-14",3.8228,3.8731,3.8228,3.8731,2800.0],["1985-03-15",3.8731,3.8731,3.7977,3.848,6800.0],["1985-03-18",3.8228,3.8228,3.7725,3.8228,14000.0],["1985-03-19",3.8228,3.8228,3.7474,3.7725,8800.0],["1985-03-20",3.8228,3.8228,3.8228,3.8228,2400.0],["1985-03-21",3.7977,3.7977,3.7222,3.7222,50000.0],["1985-03-22",3.7222,3.7474,3.6971,3.7474,6000.0],["1985-03-25",3.6971,3.6971,3.5713,3.5713,10000.0],["1985-03-26",3.5713,3.6216,3.5462,3.5965,6400.0],["1985-03-27",3.5965,3.6468,3.5965,3.6468,3200.0],["1985-03-28",3.6468,3.6468,3.5713,3.5713,6800.0],["1985-03-29",3.5965,3.6468,3.5965,3.6468,4400.0],["1985-04-01",3.5713,3.5713,3.5462,3.5462,14800.0],["1985-04-02",3.5462,3.5965,3.5462,3.5965,8000.0],["1985-04-03",3.5462,3.5462,3.345,3.3953,79600.0],["1985-04-04",3.3198,3.3198,2.8168,2.8671,426000.0],["1985-04-08",2.8168,2.8168,2.6408,2.6911,61600.0],["1985-04-09",2.6911,2.7414,2.6408,2.7162,79200.0],["1985-04-10",2.7665,2.9677,2.7665,2.9174,58400.0],["1985-04-11",2.9426,2.9929,2.9426,2.9426,22800.0],["1985-04-12",2.9426,2.9929,2.8168,2.842,38000.0],["1985-04-15",2.8671,2.9929,2.8671,2.9426,34800.0],["1985-04-16",2.9929,3.018,2.9929,2.9929,48800.0],["1985-04-17",2.9677,2.9677,2.9426,2.9677,46000.0],["1985-04-18",2.9677,2.9677,2.9174,2.9174,6400.0],["1985-04-19",2.8671,2.8671,2.842,2.8671,11200.0],["1985-04-22",2.8671,2.8671,2.8168,2.8168,17600.0],["1985-04-23",2.8168,2.8168,2.7665,2.8168,12000.0],["1985-04-24",2.8168,2.842,2.8168,2.842,12000.0],["1985-04-25",2.842,2.842,2.7917,2.842,20800.0],["1985-04-26",2.842,2.842,2.8168,2.8168,30400.0],["1985-04-29",2.8168,2.8168,2.7665,2.7665,8000.0],["1985-04-30",2.7665,2.7917,2.7665,2.7917,12000.0],["1985-05-01",2.7917,2.842,2.7665,2.7665,29600.0],["1985-05-02",2.7665,2.7917,2.7414,2.7414,7200.0],["1985-05-03",2.7414,2.7917,2.7414,2.7414,36400.0],["1985-05-06",2.7414,2.7665,2.6156,2.6156,16000.0],["1985-05-07",2.6156,2.6911,2.6156,2.6911,14800.0],["1985-05-08",2.6911,2.6911,2.6408,2.6911,45600.0],["1985-05-09",2.6911,2.7162,2.6911,2.6911,48000.0],["1985-05-10",2.6911,2.7414,2.6659,2.7162,29200.0],["1985-05-13",2.7162,2.7162,2.6659,2.6911,15600.0],["1985-05-14",2.6911,2.6911,2.6408,2.6911,6400.0],["1985-05-15",2.6911,2.6911,2.6911,2.6911,2000.0],["1985-05-16",2.6911,2.7162,2.6659,2.7162,6000.0],["1985-05-17",2.7162,2.7162,2.6911,2.7162,61200.0],["1985-05-20",2.7162,2.7162,2.6659,2.6659,11200.0],["1985-05-21",2.6659,2.7162,2.6659,2.7162,12000.0],["1985-05-22",2.7162,2.7665,2.6659,2.7665,130800.0],["1985-05-23",2.7665,2.7665,2.7414,2.7414,26000.0],["1985-05-24",2.7665,2.7665,2.7665,2.7665,10000.0],["1985-05-28",2.7665,2.7665,2.6911,2.6911,14400.0],["1985-05-29",2.6911,2.7162,2.6911,2.7162,2400.0],["1985-05-30",2.7162,2.7162,2.6911,2.6911,8400.0],["1985-05-31",2.6911,2.7665,2.6911,2.7162,14400.0],["1985-06-03",2.7162,2.7665,2.7162,2.7665,14400.0],["1985-06-04",2.7414,2.7414,2.7162,2.7162,14800.0],["1985-06-05",2.7162,2.7162,2.7162,2.7162,16000.0],["1985-06-06",2.7162,2.7162,2.6659,2.7162,10400.0],["1985-06-07",2.6911,2.6911,2.6659,2.6659,9200.0],["1985-06-10",2.6659,2.6659,2.6408,2.6659,7600.0],["1985-06-11",2.6911,2.6911,2.6911,2.6911,5200.0],["1985-06-12",2.6911,2.6911,2.6659,2.6911,47600.0],["1985-06-13",2.6911,2.6911,2.6659,2.6659,2000.0],["1985-06-14",2.6659,2.6659,2.6408,2.6408,11200.0],["1985-06-17",2.6408,2.6408,2.6156,2.6156,25200.0],["1985-06-18",2.6156,2.6408,2.6156,2.6156,2000.0],["1985-06-19",2.6156,2.6156,2.6156,2.6156,0.0],["1985-06-20",2.6156,2.6659,2.6156,2.6408,105200.0],["1985-06-21",2.6408,2.6659,2.6408,2.6408,54800.0],["1985-06-24",2.6408,2.6911,2.6156,2.6911,38000.0],["1985-06-25",2.6911,2.6911,2.6659,2.6659,20000.0],["1985-06-26",2.6659,2.6911,2.6408,2.6911,42400.0],["1985-06-27",2.6911,2.6911,2.6659,2.6911,25200.0],["1985-06-28",2.6911,2.6911,2.6911,2.6911,7600.0],["1985-07-01",2.6659,2.6659,2.6408,2.6408,3200.0],["1985-07-02",2.6408,2.6659,2.6156,2.6156,2400.0],["1985-07-03",2.6156,2.6156,2.5905,2.6156,145200.0],["1985-07-05",2.6156,2.6156,2.5905,2.6156,10400.0],["1985-07-08",2.6156,2.6156,2.5905,2.6156,19600.0],["1985-07-09",2.6408,2.6911,2.6408,2.6911,9600.0],["1985-07-10",2.7162,2.7665,2.7162,2.7665,470800.0],["1985-07-11",2.7665,2.8168,2.7414,2.7917,50000.0],["1985-07-12",2.7917,2.8168,2.7665,2.8168,56800.0],["1985-07-15",2.842,2.9174,2.842,2.9174,27200.0],["1985-07-16",2.9174,3.0683,2.8671,3.0432,34400.0],["1985-07-17",3.0935,3.1941,3.0935,3.1941,25600.0],["1985-07-18",3.1941,3.1941,3.1438,3.1689,2800.0],["1985-07-19",3.1689,3.1689,3.1689,3.1689,1600.0],["1985-07-22",3.1689,3.2192,3.1689,3.1689,4400.0],["1985-07-23",3.1689,3.1941,3.1689,3.1941,3200.0],["1985-07-24",3.1941,3.1941,3.1438,3.1941,8800.0],["1985-07-25",3.1941,3.1941,3.1438,3.1438,12400.0],["1985-07-26",3.1438,3.1941,3.1438,3.1941,6800.0],["1985-07-29",3.1689,3.1689,3.1689,3.1689,4800.0],["1985-07-30",3.1941,3.1941,3.1941,3.1941,2800.0],["1985-07-31",3.2192,3.2695,3.2192,3.2695,3600.0],["1985-08-01",3.2695,3.2947,3.2444,3.2695,8800.0],["1985-08-02",3.2695,3.2695,3.2444,3.2444,7200.0],["1985-08-05",3.2444,3.2444,3.2192,3.2192,30800.0],["1985-08-06",3.2192,3.2192,3.2192,3.2192,4800.0],["1985-08-07",3.2192,3.2192,3.1941,3.2192,20800.0],["1985-08-08",3.2192,3.4204,3.2192,3.4204,72400.0],["1985-08-09",3.3953,3.3953,3.345,3.345,1200.0],["1985-08-12",3.2947,3.2947,3.2695,3.2695,5200.0],["1985-08-13",3.2947,3.345,3.2947,3.345,12800.0],["1985-08-14",3.345,3.3701,3.3198,3.3198,15600.0],["1985-08-15",3.345,3.3701,3.345,3.345,2400.0],["1985-08-16",3.345,3.345,3.3198,3.3198,2800.0],["1985-08-19",3.3198,3.3198,3.2695,3.2695,15600.0],["1985-08-20",3.2695,3.2695,3.2444,3.2444,14000.0],["1985-08-21",3.2444,3.2695,3.2192,3.2695,9200.0],["1985-08-22",3.2695,3.2695,3.1689,3.2192,58800.0],["1985-08-23",3.2192,3.2192,3.2192,3.2192,0.0],["1985-08-26",3.1941,3.1941,3.1438,3.1689,4000.0],["1985-08-27",3.2192,3.2192,3.2192,3.2192,800.0],["1985-08-28",3.2192,3.2192,3.2192,3.2192,0.0],["1985-08-29",3.2192,3.2192,3.1689,3.1689,5200.0],["1985-08-30",3.1689,3.1689,3.1689,3.1689,1200.0],["1985-09-03",3.1689,3.1689,3.1186,3.1689,5200.0],["1985-09-04",3.1689,3.1689,3.1689,3.1689,0.0],["1985-09-05",3.1689,3.1689,3.1186,3.1438,8400.0],["1985-09-06",3.1438,3.1438,3.0683,3.0935,22800.0],["1985-09-09",3.0683,3.0683,3.0683,3.0683,1600.0],["1985-09-10",3.0935,3.1186,3.0935,3.0935,8400.0],["1985-09-11",3.0935,3.1186,3.0683,3.1186,3200.0],["1985-09-12",3.1186,3.1438,3.0935,3.0935,2000.0],["1985-09-13",3.0683,3.0683,2.9677,2.9929,5600.0],["1985-09-16",2.9426,2.9426,2.8671,2.8671,7600.0],["1985-09-17",2.8671,2.8923,2.842,2.842,8000.0],["1985-09-18",2.842,2.842,2.8168,2.842,2400.0],["1985-09-19",2.8671,2.8671,2.8671,2.8671,4000.0],["1985-09-20",2.8671,2.8671,2.8671,2.8671,3600.0],["1985-09-23",2.8671,2.8671,2.8168,2.8671,19200.0],["1985-09-24",2.8671,2.9174,2.8671,2.8923,6400.0],["1985-09-25",2.8923,2.8923,2.8923,2.8923,1600.0],["1985-09-26",2.8923,2.8923,2.8923,2.8923,12400.0],["1985-09-30",2.8923,2.9426,2.8923,2.9426,2000.0],["1985-10-01",2.9677,2.9677,2.9677,2.9677,8000.0],["1985-10-02",2.9677,2.9677,2.9426,2.9426,2000.0],["1985-10-03",2.8923,2.8923,2.8671,2.8671,52400.0],["1985-10-04",2.8671,2.8671,2.8671,2.8671,12000.0],["1985-10-07",2.842,2.842,2.842,2.842,8000.0],["1985-10-08",2.8671,2.8671,2.8671,2.8671,38400.0],["1985-10-09",2.8671,2.8671,2.8671,2.8671,400.0],["1985-10-10",2.8923,2.8923,2.8923,2.8923,800.0],["1985-10-11",2.8671,2.8671,2.842,2.842,38400.0],["1985-10-14",2.8671,2.8923,2.8671,2.8923,24800.0],["1985-10-15",2.8923,2.9174,2.8923,2.9174,48800.0],["1985-10-16",2.9174,2.9677,2.9174,2.9677,14800.0],["1985-10-17",2.9677,2.9677,2.9174,2.9174,3200.0],["1985-10-18",2.9174,2.9677,2.9174,2.9174,5200.0],["1985-10-21",2.9174,2.9677,2.9174,2.9677,8800.0],["1985-10-22",2.9174,2.9174,2.9174,2.9174,400.0],["1985-10-23",2.9174,2.9677,2.9174,2.9174,2000.0],["1985-10-24",2.9174,2.9174,2.9174,2.9174,0.0],["1985-10-25",2.9174,2.9174,2.9174,2.9174,800.0],["1985-10-28",2.9677,2.9677,2.9677,2.9677,400.0],["1985-10-29",2.9426,2.9426,2.9426,2.9426,4400.0],["1985-10-30",2.9929,3.018,2.9929,3.018,21600.0],["1985-10-31",3.018,3.0935,3.018,3.0935,146400.0],["1985-11-01",3.1438,3.1689,3.1438,3.1689,7200.0],["1985-11-04",3.1689,3.1689,3.1438,3.1438,1200.0],["1985-11-05",3.1438,3.1941,3.1438,3.1438,2800.0],["1985-11-06",3.1438,3.1438,3.1438,3.1438,5600.0],["1985-11-07",3.1438,3.1941,3.1438,3.1438,1600.0],["1985-11-08",3.1438,3.1438,3.1438,3.1438,800.0],["1985-11-11",3.1941,3.1941,3.1941,3.1941,1200.0],["1985-11-12",3.2192,3.2444,3.2192,3.2444,7600.0],["1985-11-13",3.2444,3.2695,3.2192,3.2695,8000.0],["1985-11-14",3.2695,3.2695,3.2192,3.2192,4400.0],["1985-11-15",3.2192,3.2192,3.1689,3.1689,2800.0],["1985-11-18",3.1689,3.1689,3.1689,3.1689,2800.0],["1985-11-19",3.1689,3.2192,3.1689,3.2192,13600.0],["1985-11-20",3.2192,3.2192,3.2192,3.2192,400.0],["1985-11-21",3.2192,3.2444,3.2192,3.2192,5200.0],["1985-11-22",3.2192,3.3198,3.1941,3.3198,18800.0],["1985-11-25",3.3198,3.3198,3.2695,3.2695,3200.0],["1985-11-26",3.2192,3.2192,3.2192,3.2192,2400.0],["1985-11-27",3.2444,3.2444,3.2444,3.2444,400.0],["1985-11-29",3.2695,3.3198,3.2695,3.2947,3200.0],["1985-12-02",3.3198,3.3701,3.3198,3.3198,19600.0],["1985-12-03",3.3198,3.3701,3.3198,3.3701,3200.0],["1985-12-04",3.3953,3.3953,3.3953,3.3953,2400.0],["1985-12-05",3.4204,3.4707,3.4204,3.4456,26800.0],["1985-12-06",3.4456,3.4707,3.4204,3.4707,8000.0],["1985-12-09",3.4707,3.4707,3.4456,3.4456,5600.0],["1985-12-10",3.4456,3.4707,3.4204,3.4707,3200.0],["1985-12-11",3.4456,3.4456,3.4204,3.4204,3600.0],["1985-12-12",3.4456,3.4959,3.4456,3.4456,12800.0],["1985-12-13",3.4456,3.5713,3.4456,3.5462,23200.0],["1985-12-16",3.5462,3.6216,3.5462,3.6216,8400.0],["1985-12-17",3.6468,3.7474,3.6468,3.6971,19600.0],["1985-12-18",3.6719,3.6719,3.5462,3.5462,58400.0],["1985-12-19",3.5462,3.5462,3.521,3.521,800.0],["1985-12-20",3.521,3.521,3.521,3.521,0.0],["1985-12-23",3.521,3.5713,3.521,3.521,11200.0],["1985-12-24",3.521,3.5713,3.521,3.521,4800.0],["1985-12-26",3.521,3.5462,3.4707,3.4707,4800.0],["1985-12-27",3.521,3.521,3.521,3.521,2400.0],["1985-12-30",3.521,3.521,3.4959,3.4959,3600.0],["1985-12-31",3.4959,3.5462,3.3198,3.3198,115200.0],["1986-01-02",3.3701,3.3953,3.3701,3.3953,4800.0],["1986-01-03",3.3953,3.4456,3.3701,3.3953,4800.0],["1986-01-06",3.4204,3.4959,3.4204,3.4959,18400.0],["1986-01-07",3.4959,3.5462,3.4456,3.5462,17600.0],["1986-01-08",3.5462,3.5462,3.4959,3.521,12000.0],["1986-01-09",3.521,3.521,3.4456,3.521,11600.0],["1986-01-10",3.521,3.5462,3.4707,3.4707,6400.0],["1986-01-13",3.4456,3.4456,3.4204,3.4204,4400.0],["1986-01-14",3.4456,3.4456,3.4456,3.4456,9600.0],["1986-01-15",3.4204,3.4204,3.4204,3.4204,800.0],["1986-01-16",3.4456,3.5462,3.4456,3.521,9200.0],["1986-01-17",3.521,3.5713,3.521,3.5462,14800.0],["1986-01-20",3.5462,3.5965,3.5462,3.5965,2000.0],["1986-01-21",3.5462,3.5462,3.5462,3.5462,1600.0],["1986-01-22",3.5462,3.5965,3.5462,3.5462,4400.0],["1986-01-23",3.5462,3.5965,3.5462,3.5713,4000.0],["1986-01-24",3.5713,3.5965,3.5713,3.5713,2000.0],["1986-01-27",3.5713,3.5713,3.5713,3.5713,800.0],["1986-01-28",3.5713,3.5713,3.5462,3.5462,4800.0],["1986-01-29",3.5713,3.6216,3.5713,3.5713,44400.0],["1986-01-30",3.5713,3.6216,3.5713,3.6216,100800.0],["1986-01-31",3.6216,3.7222,3.6216,3.7222,6400.0],["1986-02-03",3.7222,3.7977,3.7222,3.7977,7600.0],["1986-02-04",3.7977,3.8731,3.7725,3.8228,31600.0],["1986-02-05",3.8731,3.8731,3.8731,3.8731,1600.0],["1986-02-06",3.8731,3.9989,3.8731,3.9486,18400.0],["1986-02-07",3.9486,4.024,3.8983,4.024,19200.0],["1986-02-10",4.024,4.0743,3.9234,3.9234,31200.0],["1986-02-11",3.9234,3.9737,3.8983,3.8983,6000.0],["1986-02-12",3.8983,3.9234,3.848,3.8983,9600.0],["1986-02-13",3.8731,3.8731,3.7977,3.8228,8400.0],["1986-02-14",3.8228,3.8983,3.8228,3.8731,14000.0],["1986-02-18",3.8731,3.9989,3.8731,3.8983,44000.0],["1986-02-19",3.8983,3.9737,3.8731,3.8731,18000.0],["1986-02-20",3.8731,3.9737,3.848,3.9737,7200.0],["1986-02-21",3.9737,3.9737,3.9234,3.9737,8400.0],["1986-02-24",3.9737,4.0492,3.9737,3.9737,14000.0],["1986-02-25",3.9737,3.9989,3.9737,3.9989,2000.0],["1986-02-26",3.9989,3.9989,3.9486,3.9989,12800.0],["1986-02-27",3.9989,4.0743,3.9989,4.0743,11600.0],["1986-02-28",4.0743,4.2001,4.0492,4.1498,33200.0],["1986-03-03",4.1246,4.1246,3.9989,4.024,21600.0],["1986-03-04",4.0743,4.0995,4.0743,4.0995,8800.0],["1986-03-05",4.0995,4.0995,4.0492,4.0995,16000.0],["1986-03-06",4.0995,4.0995,4.0492,4.0995,4800.0],["1986-03-07",4.1246,4.1749,4.1246,4.1749,12000.0],["1986-03-10",4.1749,4.1749,4.0995,4.1498,6000.0],["1986-03-11",4.1246,4.1246,4.0995,4.0995,2800.0],["1986-03-12",4.0995,4.1246,4.0743,4.0743,65600.0],["1986-03-13",4.0743,4.0743,4.024,4.0492,5600.0],["1986-03-14",4.0492,4.0743,4.024,4.0743,6000.0],["1986-03-17",4.0492,4.0492,3.9737,3.9737,4400.0],["1986-03-18",4.024,4.0743,4.024,4.0743,10400.0],["1986-03-19",4.0743,4.0995,4.0492,4.0492,12000.0],["1986-03-20",4.0492,4.0492,4.024,4.024,10000.0],["1986-03-21",4.024,4.024,3.9486,3.9737,21200.0],["1986-03-24",3.9989,4.024,3.9989,3.9989,20400.0],["1986-03-25",3.9989,3.9989,3.9234,3.9234,4000.0],["1986-03-26",3.9234,3.9989,3.9234,3.9989,10400.0],["1986-03-27",3.9989,3.9989,3.9486,3.9486,2000.0],["1986-03-31",3.9234,3.9234,3.8731,3.8731,2800.0],["1986-04-01",3.9486,4.024,3.9486,4.024,22800.0],["1986-04-02",4.024,4.024,3.9737,4.024,18000.0],["1986-04-03",4.0743,4.2755,4.0743,4.2252,42400.0],["1986-04-04",4.2252,4.2252,4.1246,4.2252,21200.0],["1986-04-07",4.2001,4.2001,4.1749,4.2001,6800.0],["1986-04-08",4.2001,4.2755,4.1498,4.2755,32000.0],["1986-04-09",4.2755,4.351,4.2755,4.3259,15200.0],["1986-04-10",4.3259,4.3259,4.2504,4.3259,19600.0],["1986-04-11",4.3258,4.3258,4.2755,4.3007,25200.0],["1986-04-14",4.3007,4.4767,4.2504,4.4767,19200.0],["1986-04-15",4.4767,4.527,4.4264,4.527,22400.0],["1986-04-16",4.5271,4.5774,4.4516,4.5774,52400.0],["1986-04-17",4.6276,4.7786,4.6276,4.6779,37600.0],["1986-04-18",4.678,4.7283,4.6277,4.6277,17200.0],["1986-04-21",4.678,4.8037,4.678,4.8037,16000.0],["1986-04-22",4.8289,4.9546,4.8289,4.8289,22000.0],["1986-04-23",4.7786,4.7786,4.7534,4.7534,6800.0],["1986-04-24",4.7534,4.7534,4.6779,4.6779,14800.0],["1986-04-25",4.6779,4.8792,4.6528,4.8792,18400.0],["1986-04-28",4.8792,4.9546,4.8792,4.9546,18000.0],["1986-04-29",5.0301,5.4073,5.0301,5.3319,87200.0],["1986-04-30",5.3319,5.4576,5.3067,5.3822,38000.0],["1986-05-01",5.3822,5.6337,5.181,5.6337,53200.0],["1986-05-02",5.6337,5.6337,5.5331,5.6337,38400.0],["1986-05-05",5.5834,5.5834,5.4576,5.5834,40400.0],["1986-05-06",5.5834,5.5834,5.4325,5.4325,45200.0],["1986-05-07",5.4325,5.4828,5.0804,5.0804,28000.0],["1986-05-08",5.0804,5.3319,5.0301,5.3067,61600.0],["1986-05-09",5.3067,5.4325,5.181,5.4325,51200.0],["1986-05-12",5.4325,5.4828,5.4325,5.4325,8000.0],["1986-05-13",5.4325,5.4828,5.4325,5.4325,42400.0],["1986-05-14",5.4325,5.4576,5.3319,5.4576,82000.0],["1986-05-15",5.4576,5.4576,5.3822,5.4325,18000.0],["1986-05-16",5.4325,5.4828,5.4325,5.4325,24400.0],["1986-05-19",5.4325,5.4828,5.3822,5.4828,21600.0],["1986-05-20",5.4828,5.6085,5.4576,5.5582,22000.0],["1986-05-21",5.5582,5.5834,5.5079,5.5834,36400.0],["1986-05-22",5.5834,5.7091,5.5834,5.7091,22000.0],["1986-05-23",5.7343,5.7846,5.7343,5.7343,12400.0],["1986-05-27",5.7846,5.8852,5.7846,5.8852,24000.0],["1986-05-28",5.9355,5.9858,5.9355,5.9858,12400.0],["1986-05-29",5.9858,5.9858,5.9103,5.9355,48400.0],["1986-05-30",5.9355,5.9858,5.9103,5.9858,24800.0],["1986-06-02",5.9858,5.9858,5.86,5.86,30400.0],["1986-06-03",5.86,5.9103,5.86,5.86,1600.0],["1986-06-04",5.86,5.86,5.6337,5.7343,57200.0],["1986-06-05",5.7343,5.8852,5.7343,5.8852,26000.0],["1986-06-06",5.8852,5.9858,5.8349,5.9858,174000.0],["1986-06-09",5.9858,6.0864,5.8852,5.8852,35600.0],["1986-06-10",5.8349,5.8349,5.7846,5.8349,22800.0],["1986-06-11",5.8349,5.8349,5.7594,5.7594,26800.0],["1986-06-12",5.7594,5.8349,5.7594,5.8349,18000.0],["1986-06-13",5.8349,6.0109,5.8349,5.9606,18000.0],["1986-06-16",5.9606,6.0109,5.9355,5.9606,4800.0],["1986-06-17",5.9606,6.1115,5.9103,6.0361,23200.0],["1986-06-18",6.0361,6.0864,5.9355,5.9355,42800.0],["1986-06-19",5.9355,5.9858,5.8349,5.9606,26400.0],["1986-06-20",5.9606,5.9606,5.86,5.8852,7200.0],["1986-06-23",5.8852,5.9103,5.8852,5.9103,5200.0],["1986-06-24",5.8852,5.8852,5.8097,5.86,19200.0],["1986-06-25",5.86,6.0864,5.8349,6.0864,50800.0],["1986-06-26",6.1367,6.2121,6.1367,6.2121,14000.0],["1986-06-27",6.2121,6.2373,6.187,6.2373,10000.0],["1986-06-30",6.2373,6.2373,6.187,6.187,4000.0],["1986-07-01",6.2373,6.2373,6.2373,6.2373,200000.0],["1986-07-02",6.2876,6.4888,6.2876,6.4888,22000.0],["1986-07-03",6.4888,6.5139,6.4385,6.5139,6400.0],["1986-07-07",6.4636,6.4636,6.4385,6.4636,19200.0],["1986-07-08",6.4385,6.4385,6.2373,6.2373,63600.0],["1986-07-09",6.187,6.187,5.9606,6.0361,26400.0],["1986-07-10",6.0361,6.0864,5.8349,5.8349,14400.0],["1986-07-11",5.8097,5.8097,5.7091,5.7091,81200.0],["1986-07-14",5.7091,5.7343,5.5331,5.6337,81600.0],["1986-07-15",5.6337,5.7091,5.5834,5.5834,160000.0],["1986-07-16",5.6337,5.7343,5.6337,5.7343,57600.0],["1986-07-17",5.7343,5.9355,5.684,5.9355,50000.0],["1986-07-18",5.9355,5.9858,5.8852,5.8852,55600.0],["1986-07-21",5.8852,5.9103,5.8349,5.86,52400.0],["1986-07-22",5.8852,5.9606,5.8852,5.9103,17200.0],["1986-07-23",5.9103,5.9103,5.9103,5.9103,800.0],["1986-07-24",5.9103,5.9858,5.9103,5.9103,3600.0],["1986-07-25",5.9103,5.9606,5.9103,5.9103,800.0],["1986-07-28",5.9103,5.9606,5.8852,5.8852,32400.0],["1986-07-29",5.8852,5.9355,5.8852,5.8852,36000.0],["1986-07-30",5.8852,5.8852,5.7594,5.7846,11600.0],["1986-07-31",5.7846,5.7846,5.7594,5.7594,1200.0],["1986-08-01",5.7343,5.7343,5.6588,5.6588,6000.0],["1986-08-04",5.6588,5.7091,5.5834,5.5834,28800.0],["1986-08-05",5.5834,5.5834,5.5331,5.5331,8800.0],["1986-08-06",5.4828,5.4828,5.4325,5.4325,10000.0],["1986-08-07",5.4828,5.4828,5.4828,5.4828,8400.0],["1986-08-08",5.4828,5.5331,5.4828,5.4828,8400.0],["1986-08-11",5.4828,5.4828,5.4576,5.4828,76000.0],["1986-08-12",5.5331,5.5834,5.5331,5.5834,4800.0],["1986-08-13",5.6085,5.7343,5.6085,5.7343,10800.0],["1986-08-14",5.7343,5.7594,5.7343,5.7594,42000.0],["1986-08-15",5.7594,5.7594,5.7343,5.7594,13600.0],["1986-08-18",5.7343,5.7343,5.684,5.7343,4800.0],["1986-08-19",5.684,5.684,5.684,5.684,400.0],["1986-08-20",5.684,5.7343,5.6337,5.6337,6800.0],["1986-08-21",5.6337,5.684,5.5582,5.6588,18400.0],["1986-08-22",5.6337,5.6337,5.5331,5.5331,20000.0],["1986-08-25",5.5331,5.5331,5.5331,5.5331,16400.0],["1986-08-26",5.5834,5.6337,5.5834,5.6337,110400.0],["1986-08-27",5.6337,5.6337,5.6337,5.6337,800.0],["1986-08-28",5.6588,5.684,5.6588,5.6588,4800.0],["1986-08-29",5.6588,5.6588,5.6337,5.6588,18400.0],["1986-09-02",5.6588,5.7091,5.6085,5.6085,6400.0],["1986-09-03",5.5834,5.5834,5.4828,5.5582,13600.0],["1986-09-04",5.5834,5.6337,5.5834,5.6337,7200.0],["1986-09-05",5.684,5.7343,5.684,5.684,44800.0],["1986-09-08",5.684,5.684,5.5331,5.684,35600.0],["1986-09-09",5.684,5.7091,5.4325,5.4325,14000.0],["1986-09-10",5.4325,5.4828,5.3822,5.4073,12800.0],["1986-09-11",5.357,5.357,4.9798,4.9798,40400.0],["1986-09-12",4.9798,5.0301,4.9798,5.0301,20400.0],["1986-09-15",5.0301,5.1307,5.0301,5.0301,26400.0],["1986-09-16",4.9798,4.9798,4.9295,4.9798,11200.0],["1986-09-17",4.9295,4.9295,4.854,4.854,17600.0],["1986-09-18",4.854,4.9043,4.7786,4.7786,11600.0],["1986-09-19",4.7283,4.7283,4.5774,4.5774,8800.0],["1986-09-22",4.6277,4.7534,4.6277,4.7534,12000.0],["1986-09-23",4.7785,4.8792,4.7785,4.8792,12400.0],["1986-09-24",4.8289,4.8289,4.7283,4.8289,14400.0],["1986-09-25",4.8289,4.854,4.7786,4.7786,10400.0],["1986-09-26",4.7786,4.7786,4.7786,4.7786,2800.0],["1986-09-29",4.7031,4.7031,4.5774,4.5774,20400.0],["1986-09-30",4.5774,4.6277,4.5522,4.6025,16400.0],["1986-10-01",4.6025,4.7031,4.6025,4.7031,4400.0],["1986-10-02",4.7031,4.9798,4.678,4.9798,100000.0],["1986-10-03",4.9798,4.9798,4.9295,4.9798,2800.0],["1986-10-06",4.9295,4.9295,4.8792,4.9043,48000.0],["1986-10-07",4.9043,4.9043,4.8289,4.8289,28800.0],["1986-10-08",4.854,4.8792,4.854,4.854,9200.0],["1986-10-09",4.8289,4.8289,4.8289,4.8289,4000.0],["1986-10-10",4.8289,4.8289,4.8289,4.8289,13200.0],["1986-10-13",4.8792,4.9295,4.8792,4.9295,8800.0],["1986-10-14",4.9295,4.9295,4.9043,4.9043,4400.0],["1986-10-15",4.9043,4.9798,4.8792,4.9798,8400.0],["1986-10-16",4.9798,5.0804,4.9295,4.9295,26000.0],["1986-10-17",4.9295,5.0301,4.8792,4.9798,9200.0],["1986-10-20",4.9295,4.9295,4.8792,4.8792,3600.0],["1986-10-21",4.9043,5.0049,4.9043,4.9546,42400.0],["1986-10-22",4.9295,4.9295,4.8792,4.8792,6800.0],["1986-10-23",4.8792,4.8792,4.8792,4.8792,8000.0],["1986-10-24",4.8792,4.8792,4.8792,4.8792,10400.0],["1986-10-27",4.8792,4.8792,4.8792,4.8792,5600.0],["1986-10-28",4.9295,5.0804,4.9295,5.0804,6800.0],["1986-10-29",5.0552,5.0552,4.9798,4.9798,19200.0],["1986-10-30",5.0301,5.0804,5.0301,5.0301,7600.0],["1986-10-31",5.0301,5.0804,4.9798,5.0804,10800.0],["1986-11-03",5.0804,5.0804,5.0301,5.0804,10000.0],["1986-11-04",5.0804,5.0804,5.0049,5.0552,46000.0],["1986-11-05",5.1055,5.1558,5.1055,5.1558,4400.0],["1986-11-06",5.1307,5.1307,5.0804,5.0804,20800.0],["1986-11-07",5.0804,5.0804,5.0804,5.0804,400.0],["1986-11-10",5.1055,5.3067,5.1055,5.3067,10400.0],["1986-11-11",5.3067,5.3822,5.2313,5.2816,38800.0],["1986-11-12",5.3319,5.4828,5.3319,5.4325,8000.0],["1986-11-13",5.4828,5.5834,5.4828,5.5331,34800.0],["1986-11-14",5.5331,5.5582,5.5079,5.5079,5600.0],["1986-11-17",5.5079,5.5834,5.5079,5.5834,2400.0],["1986-11-18",5.5834,5.684,5.5331,5.5331,31200.0],["1986-11-19",5.5331,5.5331,5.4576,5.4828,18400.0],["1986-11-20",5.4828,5.5331,5.4828,5.5079,12400.0],["1986-11-21",5.5331,5.5582,5.5331,5.5582,1600.0],["1986-11-24",5.5079,5.5079,5.4325,5.4325,9600.0],["1986-11-25",5.4325,5.4325,5.3067,5.3067,9600.0],["1986-11-26",5.3067,5.3319,5.2816,5.3319,10000.0],["1986-11-28",5.3319,5.3319,5.3319,5.3319,10400.0],["1986-12-01",5.3167,5.3167,5.3167,5.3167,10000.0],["1986-12-02",5.3167,5.4175,5.2915,5.3923,30000.0],["1986-12-03",5.3923,5.5183,5.3923,5.5183,16000.0],["1986-12-04",5.5435,5.5687,5.5435,5.5687,3200.0],["1986-12-05",5.5687,5.5687,5.4427,5.5687,21600.0],["1986-12-08",5.5687,5.5939,5.5687,5.5939,2000.0],["1986-12-09",5.5939,5.6443,5.5939,5.5939,8000.0],["1986-12-10",5.5939,5.6947,5.5939,5.6947,10400.0],["1986-12-11",5.6443,5.6443,5.5687,5.5687,51200.0],["1986-12-12",5.5939,5.6191,5.5939,5.5939,7600.0],["1986-12-15",5.5939,5.5939,5.5435,5.5435,8000.0],["1986-12-16",5.5939,5.6191,5.5939,5.5939,3200.0],["1986-12-17",5.5939,5.6443,5.5435,5.5435,8400.0],["1986-12-18",5.5687,5.6443,5.5687,5.5687,11600.0],["1986-12-19",5.5687,5.6191,5.5687,5.6191,12800.0],["1986-12-22",5.5687,5.5687,5.5183,5.5183,13200.0],["1986-12-23",5.5183,5.5435,5.4931,5.5183,20400.0],["1986-12-24",5.4679,5.4679,5.4679,5.4679,1600.0],["1986-12-26",5.4679,5.4679,5.4679,5.4679,1600.0],["1986-12-29",5.4427,5.4427,5.3923,5.3923,5200.0],["1986-12-30",5.3923,5.4427,5.3671,5.4427,3600.0],["1986-12-31",5.3923,5.3923,5.3419,5.3671,5200.0],["1987-01-02",5.4175,5.4931,5.4175,5.4931,6400.0],["1987-01-05",5.4931,5.5435,5.4931,5.5183,12000.0],["1987-01-06",5.5183,5.5435,5.4679,5.5183,2400.0],["1987-01-07",5.5183,5.6443,5.4427,5.6191,34800.0],["1987-01-08",5.6695,5.6695,5.6695,5.6695,1200.0],["1987-01-09",5.6695,5.7451,5.6695,5.7451,3200.0],["1987-01-12",5.7703,5.7955,5.7703,5.7955,2400.0],["1987-01-13",5.8207,6.0979,5.8207,6.0979,25600.0],["1987-01-14",6.0979,6.2995,6.0979,6.2995,24400.0],["1987-01-15",6.2995,6.3247,6.2743,6.2743,4400.0],["1987-01-16",6.2239,6.2239,6.0475,6.1483,37200.0],["1987-01-19",6.1483,6.2491,6.1483,6.2491,48800.0],["1987-01-20",6.2491,6.2491,6.0979,6.0979,124000.0],["1987-01-21",6.0979,6.1483,5.8711,5.8711,16000.0],["1987-01-22",5.8459,5.8459,5.6443,5.6947,37600.0],["1987-01-23",5.6947,5.7955,5.6947,5.7451,60000.0],["1987-01-26",5.7451,5.7451,5.6443,5.7451,15200.0],["1987-01-27",5.7451,5.7703,5.6695,5.6695,10800.0],["1987-01-28",5.6695,5.6947,5.5939,5.6947,22400.0],["1987-01-29",5.6695,5.6695,5.6695,5.6695,400.0],["1987-01-30",5.6443,5.6443,5.6443,5.6443,4800.0],["1987-02-02",5.6947,5.7451,5.6947,5.7451,15200.0],["1987-02-03",5.7451,5.7451,5.6443,5.6443,18800.0],["1987-02-04",5.6443,6.0223,5.6443,6.0223,27600.0],["1987-02-05",6.0223,6.0475,6.0223,6.0475,3200.0],["1987-02-06",6.0475,6.0475,5.9971,5.9971,1200.0],["1987-02-09",5.9467,5.9467,5.9467,5.9467,2000.0],["1987-02-10",5.9467,5.9971,5.8459,5.9215,12400.0],["1987-02-11",5.9215,5.9467,5.8963,5.9467,2800.0],["1987-02-12",5.9215,5.9215,5.8711,5.8963,6800.0],["1987-02-13",5.8963,5.9467,5.8711,5.9467,10000.0],["1987-02-17",5.9467,6.0979,5.9467,6.0727,10800.0],["1987-02-18",6.0727,6.1483,5.9971,6.1483,22400.0],["1987-02-19",6.1483,6.1483,5.9971,6.0475,15600.0],["1987-02-20",6.0223,6.0223,6.0223,6.0223,3600.0],["1987-02-23",6.0223,6.0223,6.0223,6.0223,3600.0],["1987-02-24",6.0475,6.1231,6.0475,6.0727,7200.0],["1987-02-25",6.0727,6.0727,6.0223,6.0727,32800.0],["1987-02-26",6.0727,6.0727,5.9719,5.9719,7200.0],["1987-02-27",5.9719,6.0223,5.9467,5.9467,3600.0],["1987-03-02",6.0475,6.0475,6.0475,6.0475,1600.0],["1987-03-03",5.9971,5.9971,5.9467,5.9467,6400.0],["1987-03-04",5.9467,5.9719,5.8711,5.8711,39600.0],["1987-03-05",5.8963,5.9467,5.8963,5.9467,1600.0],["1987-03-06",5.9215,5.9215,5.8963,5.8963,6000.0],["1987-03-09",5.8811,5.8811,5.7802,5.7802,6800.0],["1987-03-10",5.8054,6.0074,5.8054,6.0074,42400.0],["1987-03-11",6.0831,6.1336,6.0831,6.1336,4000.0],["1987-03-12",6.1336,6.3102,6.1336,6.3102,16000.0],["1987-03-13",6.285,6.285,6.285,6.285,3600.0],["1987-03-16",6.285,6.3102,6.2598,6.2598,12000.0],["1987-03-17",6.285,6.285,6.285,6.285,1200.0],["1987-03-18",6.285,6.285,6.285,6.285,2000.0],["1987-03-19",6.285,6.3607,6.285,6.3607,20400.0],["1987-03-20",6.4112,6.4617,6.4112,6.4112,3600.0],["1987-03-23",6.4112,6.4617,6.4112,6.4617,1600.0],["1987-03-24",6.4869,6.4869,6.4869,6.4869,2400.0],["1987-03-25",6.4869,6.4869,6.4617,6.4617,2800.0],["1987-03-26",6.4112,6.4112,6.3355,6.3355,9200.0],["1987-03-27",6.3102,6.3102,6.3102,6.3102,4000.0],["1987-03-30",6.3102,6.3355,6.285,6.3102,12800.0],["1987-03-31",6.3102,6.386,6.285,6.386,10800.0],["1987-04-01",6.386,6.386,6.3102,6.3102,4000.0],["1987-04-02",6.285,6.285,6.285,6.285,800.0],["1987-04-03",6.285,6.3102,6.285,6.285,1200.0],["1987-04-06",6.285,6.285,6.285,6.285,800.0],["1987-04-07",6.285,6.285,6.2093,6.2093,12000.0],["1987-04-08",6.184,6.184,6.0326,6.0326,15200.0],["1987-04-09",6.0326,6.0578,5.9569,5.9569,15600.0],["1987-04-10",5.9064,5.9064,5.8054,5.8054,8400.0],["1987-04-13",5.7549,5.7549,5.7045,5.7297,2800.0],["1987-04-14",5.7297,5.7549,5.6792,5.7549,5600.0],["1987-04-15",5.7549,5.8054,5.7549,5.8054,4800.0],["1987-04-16",5.8054,5.8307,5.7549,5.7549,12800.0],["1987-04-20",5.7549,5.8054,5.7549,5.7802,15200.0],["1987-04-21",5.7802,5.7802,5.7802,5.7802,0.0],["1987-04-22",5.7802,5.8054,5.7549,5.7802,2400.0],["1987-04-23",5.7802,5.7802,5.7802,5.7802,2000.0],["1987-04-24",5.7802,5.8307,5.7549,5.8307,2400.0],["1987-04-27",5.7802,5.7802,5.7802,5.7802,3200.0],["1987-04-28",5.7802,5.8307,5.7802,5.7802,5600.0],["1987-04-29",5.7802,5.8054,5.7802,5.7802,1600.0],["1987-04-30",5.7802,5.7802,5.7802,5.7802,800.0],["1987-05-01",5.7549,5.7549,5.7549,5.7549,15600.0],["1987-05-04",5.7549,5.7549,5.7297,5.7549,2400.0],["1987-05-05",5.7802,5.8054,5.7802,5.8054,1600.0],["1987-05-06",5.8054,5.8054,5.8054,5.8054,3600.0],["1987-05-07",5.8054,5.8054,5.8054,5.8054,2000.0],["1987-05-08",5.8054,5.8054,5.8054,5.8054,14000.0],["1987-05-11",5.8054,5.8559,5.8054,5.8559,6000.0],["1987-05-12",5.8054,5.8054,5.8054,5.8054,1200.0],["1987-05-13",5.7802,5.7802,5.7802,5.7802,6000.0],["1987-05-14",5.7802,5.7802,5.7802,5.7802,0.0],["1987-05-15",5.7802,5.8054,5.7802,5.7802,6800.0],["1987-05-18",5.7549,5.7549,5.7045,5.7045,20400.0],["1987-05-19",5.7045,5.7045,5.7045,5.7045,0.0],["1987-05-20",5.654,5.654,5.5025,5.5025,6400.0],["1987-05-21",5.5025,5.5025,5.3511,5.3511,3600.0],["1987-05-22",5.3006,5.3006,5.2754,5.2754,4800.0],["1987-05-26",5.2501,5.2501,5.0482,5.0482,105200.0],["1987-05-27",5.0482,5.0987,5.0482,5.0482,6000.0],["1987-05-28",5.0987,5.0987,5.0987,5.0987,18000.0],["1987-05-29",5.0987,5.1492,5.0987,5.0987,7200.0],["1987-06-01",5.0987,5.0987,5.0482,5.0482,17600.0],["1987-06-02",5.0482,5.0987,5.0482,5.0734,2400.0],["1987-06-03",5.0734,5.1996,5.0482,5.1996,22000.0],["1987-06-04",5.2249,5.4016,5.2249,5.4016,44800.0],["1987-06-05",5.3763,5.3763,5.3258,5.3258,2800.0],["1987-06-08",5.3258,5.3511,5.3006,5.3006,5600.0],["1987-06-09",5.3006,5.3006,5.3006,5.3006,1600.0],["1987-06-10",5.3511,5.4016,5.3511,5.4016,60000.0],["1987-06-11",5.4117,5.4117,5.4117,5.4117,0.0],["1987-06-12",5.3864,5.3864,5.3864,5.3864,2800.0],["1987-06-15",5.4117,5.4117,5.4117,5.4117,400.0],["1987-06-16",5.4117,5.4117,5.3864,5.4117,2400.0],["1987-06-17",5.4117,5.4117,5.4117,5.4117,8400.0],["1987-06-18",5.4117,5.4117,5.3358,5.3358,3200.0],["1987-06-19",5.3864,5.5128,5.3864,5.5128,7600.0],["1987-06-22",5.5128,5.5128,5.5128,5.5128,800.0],["1987-06-23",5.5128,5.5128,5.5128,5.5128,0.0],["1987-06-24",5.5128,5.5128,5.5128,5.5128,0.0],["1987-06-25",5.4875,5.4875,5.4623,5.4623,9200.0],["1987-06-26",5.4623,5.4623,5.4623,5.4623,2000.0],["1987-06-29",5.4875,5.4875,5.4875,5.4875,800.0],["1987-06-30",5.4875,5.5634,5.4623,5.5634,22400.0],["1987-07-01",5.5887,5.614,5.5887,5.5887,43200.0],["1987-07-02",5.5887,5.5887,5.5887,5.5887,400.0],["1987-07-06",5.614,5.614,5.614,5.614,400.0],["1987-07-07",5.6393,5.6899,5.6393,5.6646,6400.0],["1987-07-08",5.6646,5.6646,5.6646,5.6646,29200.0],["1987-07-09",5.6646,5.6646,5.6393,5.6646,18800.0],["1987-07-10",5.6646,5.6646,5.6646,5.6646,1600.0],["1987-07-13",5.6646,5.6646,5.6646,5.6646,1600.0],["1987-07-14",5.6646,5.6646,5.6393,5.6393,4000.0],["1987-07-15",5.6393,5.7151,5.6393,5.7151,7200.0],["1987-07-16",5.7151,5.7657,5.6899,5.7657,13200.0],["1987-07-17",5.7657,5.7657,5.7657,5.7657,400.0],["1987-07-20",5.7657,5.8416,5.7657,5.8416,2400.0],["1987-07-21",5.8416,5.8669,5.791,5.8669,23600.0],["1987-07-22",5.8669,5.8669,5.8669,5.8669,5600.0],["1987-07-23",5.8669,5.8669,5.8669,5.8669,0.0],["1987-07-24",5.8669,5.8669,5.8163,5.8163,31200.0],["1987-07-27",5.8163,5.8163,5.8163,5.8163,0.0],["1987-07-28",5.8163,5.8669,5.8163,5.8669,1600.0],["1987-07-29",5.8669,5.9427,5.8669,5.9174,9200.0],["1987-07-30",5.8669,5.8669,5.8163,5.8163,8000.0],["1987-07-31",5.8163,5.9174,5.8163,5.8669,6800.0],["1987-08-03",5.8163,5.8163,5.7657,5.7657,13200.0],["1987-08-04",5.6899,5.6899,5.6646,5.6646,15200.0],["1987-08-05",5.7151,5.7657,5.7151,5.7657,2400.0],["1987-08-06",5.8163,5.8163,5.8163,5.8163,1600.0],["1987-08-07",5.8163,5.8416,5.8163,5.8163,3200.0],["1987-08-10",5.8163,5.9427,5.8163,5.9427,6000.0],["1987-08-11",5.9427,6.0439,5.9427,6.0439,12800.0],["1987-08-12",6.0692,6.0945,6.0692,6.0945,2400.0],["1987-08-13",6.0945,6.0945,6.0186,6.0186,6000.0],["1987-08-14",6.0692,6.1198,6.0692,6.0692,3200.0],["1987-08-17",6.0692,6.2715,6.0186,6.0692,2000.0],["1987-08-18",6.0439,6.0439,5.8669,5.8669,46000.0],["1987-08-19",5.8669,5.8669,5.8669,5.8669,2000.0],["1987-08-20",5.8669,6.0439,5.8669,6.0439,10400.0],["1987-08-21",6.0186,6.0186,5.968,5.968,30400.0],["1987-08-24",5.968,5.968,5.8922,5.9174,8000.0],["1987-08-25",5.9427,6.0186,5.9427,6.0186,20800.0],["1987-08-26",5.968,5.968,5.9427,5.9427,48800.0],["1987-08-27",5.9427,5.9427,5.7657,5.7657,40800.0],["1987-08-28",5.7151,5.7151,5.7151,5.7151,1200.0],["1987-08-31",5.7151,5.791,5.7151,5.791,2000.0],["1987-09-01",5.8416,5.968,5.8416,5.9174,54400.0],["1987-09-02",5.8669,5.8669,5.7657,5.7657,10400.0],["1987-09-03",5.7151,5.7151,5.5381,5.5634,48000.0],["1987-09-04",5.5887,5.5887,5.5887,5.5887,2000.0],["1987-09-08",5.5634,5.5634,5.4875,5.5381,3600.0],["1987-09-09",5.5381,5.5381,5.4875,5.5381,5600.0],["1987-09-10",5.5381,5.5634,5.5128,5.5634,12800.0],["1987-09-11",5.5735,5.5735,5.5735,5.5735,1200.0],["1987-09-14",5.5735,5.5735,5.5229,5.5735,4800.0],["1987-09-15",5.5735,5.5735,5.5735,5.5735,0.0],["1987-09-16",5.5735,5.5735,5.5229,5.5735,2000.0],["1987-09-17",5.5735,5.5735,5.5229,5.5735,2800.0],["1987-09-18",5.5735,5.6242,5.5735,5.5735,4800.0],["1987-09-21",5.5735,5.6242,5.5735,5.6242,6000.0],["1987-09-22",5.6242,5.6242,5.6242,5.6242,0.0],["1987-09-23",5.6495,5.8522,5.6495,5.8522,18800.0],["1987-09-24",5.8269,5.8269,5.7256,5.7509,14400.0],["1987-09-25",5.7256,5.7256,5.7256,5.7256,800.0],["1987-09-28",5.7256,5.7256,5.7256,5.7256,400.0],["1987-09-29",5.7256,5.7256,5.7256,5.7256,0.0],["1987-09-30",5.7255,5.7762,5.6242,5.7762,9600.0],["1987-10-01",5.8269,5.8522,5.8269,5.8522,1600.0],["1987-10-02",5.8522,5.8522,5.8522,5.8522,0.0],["1987-10-05",5.8522,5.8522,5.8016,5.8522,1600.0],["1987-10-06",5.8015,5.8015,5.7762,5.7762,2400.0],["1987-10-07",5.7256,5.7256,5.7256,5.7256,2000.0],["1987-10-08",5.7256,5.7762,5.6749,5.6749,5600.0],["1987-10-09",5.6749,5.6749,5.6749,5.6749,2800.0],["1987-10-12",5.6242,5.6242,5.5989,5.5989,2000.0],["1987-10-13",5.5735,5.5735,5.5735,5.5735,2400.0],["1987-10-14",5.5482,5.5482,5.5229,5.5482,4400.0],["1987-10-15",5.5482,5.6495,5.4975,5.4975,51200.0],["1987-10-16",5.4722,5.4722,5.4215,5.4215,1600.0],["1987-10-19",5.3455,5.3455,5.0162,5.0162,11200.0],["1987-10-20",4.8642,4.8642,4.4082,4.4082,33200.0],["1987-10-21",4.4082,4.4588,4.3575,4.3575,2800.0],["1987-10-22",4.3575,4.3575,4.2562,4.3068,5600.0],["1987-10-23",4.3068,4.3068,4.2562,4.3068,8400.0],["1987-10-26",4.3068,4.3068,4.1548,4.1548,11600.0],["1987-10-27",4.0788,4.0788,4.0788,4.0788,6800.0],["1987-10-28",4.0535,4.0535,3.9522,3.9522,18000.0],["1987-10-29",3.9522,3.9522,3.9522,3.9522,400.0],["1987-10-30",4.0028,4.0535,4.0028,4.0028,9600.0],["1987-11-02",4.0028,4.0028,4.0028,4.0028,400.0],["1987-11-03",4.0282,4.0282,4.0282,4.0282,9200.0],["1987-11-04",4.0282,4.0282,3.9775,3.9775,10000.0],["1987-11-05",3.9268,3.9268,3.8761,3.8761,10000.0],["1987-11-06",3.8508,3.8508,3.8001,3.8001,2400.0],["1987-11-09",3.7241,3.7241,3.6481,3.6481,7600.0],["1987-11-10",3.6481,3.6988,3.5975,3.5975,19200.0],["1987-11-11",3.5975,3.6988,3.5975,3.6988,4000.0],["1987-11-12",3.6481,3.6481,3.6481,3.6481,9200.0],["1987-11-13",3.6228,3.6228,3.5468,3.5468,6000.0],["1987-11-16",3.5468,3.7495,3.5468,3.7495,56800.0],["1987-11-17",3.7495,3.7748,3.6988,3.7241,16000.0],["1987-11-18",3.7495,3.8508,3.7495,3.8508,29200.0],["1987-11-19",3.8508,4.0535,3.8508,4.0535,47200.0],["1987-11-20",4.0535,4.0535,3.9775,4.0028,14000.0],["1987-11-23",3.9522,3.9522,3.9015,3.9522,8800.0],["1987-11-24",3.9522,4.0028,3.9015,3.9015,62800.0],["1987-11-25",3.9015,3.9268,3.8255,3.8761,43600.0],["1987-11-27",3.8761,3.9268,3.8761,3.9268,59600.0],["1987-11-30",3.9268,3.9268,3.8761,3.8761,11600.0],["1987-12-01",3.8761,3.8761,3.8761,3.8761,3200.0],["1987-12-02",3.8761,3.9522,3.8508,3.9522,37200.0],["1987-12-03",3.9522,3.9522,3.9015,3.9015,33600.0],["1987-12-04",3.8508,3.8508,3.8001,3.8001,9600.0],["1987-12-07",3.7595,3.7595,3.7595,3.7595,5600.0],["1987-12-08",3.7595,3.7595,3.7087,3.7087,8400.0],["1987-12-09",3.7595,3.8611,3.7595,3.8611,24000.0],["1987-12-10",3.8611,3.8611,3.8103,3.8611,8000.0],["1987-12-11",3.8611,3.9627,3.8357,3.9627,15200.0],["1987-12-14",3.9627,3.9881,3.8611,3.9881,24400.0],["1987-12-15",4.0897,4.3437,4.0897,4.3437,38400.0],["1987-12-16",4.3183,4.3183,4.1659,4.3183,19200.0],["1987-12-17",4.2929,4.2929,4.2421,4.2421,4400.0],["1987-12-18",4.2421,4.2675,4.2167,4.2167,25200.0],["1987-12-21",4.2167,4.3183,4.1913,4.3183,41200.0],["1987-12-22",4.2675,4.2675,4.2167,4.2167,4000.0],["1987-12-23",4.2167,4.4708,4.2167,4.4708,16800.0],["1987-12-24",4.4708,4.4708,4.4708,4.4708,1200.0],["1987-12-28",4.42,4.42,4.42,4.42,1200.0],["1987-12-29",4.3946,4.3946,4.3183,4.3183,6400.0],["1987-12-30",4.3183,4.3692,4.2675,4.3183,22800.0],["1987-12-31",4.3183,4.42,4.2929,4.3691,22000.0],["1988-01-04",4.3946,4.4454,4.3946,4.4454,2800.0],["1988-01-05",4.5216,4.6232,4.5216,4.6232,6000.0],["1988-01-06",4.7248,4.7248,4.7248,4.7248,26800.0],["1988-01-07",4.7248,4.7248,4.7248,4.7248,0.0],["1988-01-08",4.7248,4.7248,4.7248,4.7248,7200.0],["1988-01-11",4.7248,4.7756,4.7248,4.7756,7600.0],["1988-01-12",4.7248,4.7248,4.7248,4.7248,3600.0],["1988-01-13",4.7248,4.7248,4.7248,4.7248,10800.0],["1988-01-14",4.7248,4.8264,4.7248,4.8264,14800.0],["1988-01-15",4.8772,5.0296,4.8772,5.0296,40800.0],["1988-01-18",5.0804,5.182,5.0804,5.182,94400.0],["1988-01-19",5.1312,5.1312,5.1312,5.1312,7200.0],["1988-01-20",5.182,5.182,5.1312,5.182,7200.0],["1988-01-21",5.1312,5.1312,5.1312,5.1312,16800.0],["1988-01-22",5.1312,5.1312,5.0804,5.0804,45600.0],["1988-01-25",5.0804,5.0804,5.0804,5.0804,3200.0],["1988-01-26",5.0804,5.182,5.0804,5.182,9200.0],["1988-01-27",5.182,5.182,5.182,5.182,0.0],["1988-01-28",5.182,5.182,5.182,5.182,3200.0],["1988-01-29",5.182,5.2836,5.182,5.2836,6400.0],["1988-02-01",5.3852,5.3852,5.3344,5.3344,9600.0],["1988-02-02",5.309,5.309,5.309,5.309,2400.0],["1988-02-03",5.3852,5.3852,5.3852,5.3852,2400.0],["1988-02-04",5.3344,5.3344,5.3344,5.3344,4800.0],["1988-02-05",5.436,5.436,5.436,5.436,20800.0],["1988-02-08",5.436,5.436,5.3852,5.3852,1600.0],["1988-02-09",5.3344,5.3344,5.3344,5.3344,2400.0],["1988-02-10",5.3344,5.3344,5.3344,5.3344,3200.0],["1988-02-11",5.2836,5.3344,5.2836,5.3344,98000.0],["1988-02-12",5.309,5.3344,5.2836,5.2836,11600.0],["1988-02-16",5.309,5.309,5.309,5.309,4400.0],["1988-02-17",5.309,5.309,5.309,5.309,0.0],["1988-02-18",5.309,5.309,5.309,5.309,0.0],["1988-02-19",5.2836,5.3344,5.2836,5.3344,76400.0],["1988-02-22",5.3852,5.3852,5.3344,5.3344,9200.0],["1988-02-23",5.2836,5.3344,5.2836,5.3344,4000.0],["1988-02-24",5.3344,5.3344,5.3344,5.3344,5600.0],["1988-02-25",5.3852,5.3852,5.309,5.309,17200.0],["1988-02-26",5.309,5.309,5.309,5.309,4400.0],["1988-02-29",5.309,5.3598,5.309,5.3598,2400.0],["1988-03-01",5.3852,5.3852,5.3344,5.3344,4400.0],["1988-03-02",5.3344,5.3344,5.182,5.2836,79600.0],["1988-03-03",5.3344,5.3344,5.309,5.309,8400.0],["1988-03-04",5.2836,5.2836,5.2836,5.2836,800.0],["1988-03-07",5.2836,5.2836,5.2836,5.2836,0.0],["1988-03-08",5.309,5.309,5.309,5.309,4800.0],["1988-03-09",5.2683,5.2683,5.2429,5.2429,6400.0],["1988-03-10",5.2938,5.2938,5.2683,5.2683,72800.0],["1988-03-11",5.2683,5.2938,5.2683,5.2938,800.0],["1988-03-14",5.2683,5.2683,5.2429,5.2429,6800.0],["1988-03-15",5.2683,5.2938,5.192,5.192,12800.0],["1988-03-16",5.2429,5.2429,5.192,5.2429,56400.0],["1988-03-17",5.2429,5.2429,5.2429,5.2429,6000.0],["1988-03-18",5.2683,5.2938,5.2683,5.2683,74800.0],["1988-03-21",5.2429,5.2429,5.2174,5.2174,12400.0],["1988-03-22",5.2174,5.2174,5.1665,5.1665,4800.0],["1988-03-23",5.2174,5.2174,5.1156,5.1156,13600.0],["1988-03-24",5.0647,5.0647,5.0647,5.0647,2800.0],["1988-03-25",5.0392,5.0392,5.0392,5.0392,1600.0],["1988-03-28",5.0138,5.0138,5.0138,5.0138,800.0],["1988-03-29",5.0138,5.0138,4.9883,4.9883,5600.0],["1988-03-30",5.0138,5.0138,4.8865,4.8865,21600.0],["1988-03-31",4.8611,4.8611,4.7847,4.8356,23200.0],["1988-04-04",4.8102,4.8102,4.8102,4.8102,400.0],["1988-04-05",4.8102,4.8102,4.8102,4.8102,400.0],["1988-04-06",4.7847,4.8356,4.7847,4.8356,2400.0],["1988-04-07",4.8102,4.8102,4.7847,4.7847,3200.0],["1988-04-08",4.7847,4.7847,4.7847,4.7847,0.0],["1988-04-11",4.7847,4.7847,4.7847,4.7847,0.0],["1988-04-12",4.7847,4.7847,4.7338,4.7338,4000.0],["1988-04-13",4.7593,4.7593,4.7593,4.7593,1600.0],["1988-04-14",4.7338,4.7338,4.7338,4.7338,17600.0],["1988-04-15",4.7593,4.7847,4.7593,4.7847,4800.0],["1988-04-18",4.8356,4.9374,4.8356,4.9374,5600.0],["1988-04-19",4.9374,4.9374,4.8865,4.9374,4400.0],["1988-04-20",4.9374,4.9374,4.8865,4.8865,7200.0],["1988-04-21",4.8865,4.8865,4.8865,4.8865,1200.0],["1988-04-22",4.9374,4.9374,4.9374,4.9374,800.0],["1988-04-25",4.9374,4.9374,4.9374,4.9374,0.0],["1988-04-26",4.9374,4.9374,4.9374,4.9374,0.0],["1988-04-27",4.9374,4.9374,4.8865,4.8865,2800.0],["1988-04-28",4.8865,4.912,4.8865,4.8865,5600.0],["1988-04-29",4.8611,4.8865,4.8611,4.8865,6400.0],["1988-05-02",4.8611,4.8611,4.8356,4.8356,4800.0],["1988-05-03",4.8865,4.8865,4.8865,4.8865,76800.0],["1988-05-04",4.8611,4.8611,4.8611,4.8611,800.0],["1988-05-05",4.8611,4.8865,4.8611,4.8865,11600.0],["1988-05-06",4.8865,4.8865,4.8865,4.8865,0.0],["1988-05-09",4.8865,4.8865,4.8865,4.8865,0.0],["1988-05-10",4.8611,4.8611,4.8356,4.8356,28000.0],["1988-05-11",4.8865,4.8865,4.8865,4.8865,25600.0],["1988-05-12",4.8611,4.8611,4.8611,4.8611,1200.0],["1988-05-13",4.8356,4.8865,4.8356,4.8865,6000.0],["1988-05-16",4.912,4.912,4.912,4.912,2400.0],["1988-05-17",4.8865,4.8865,4.8865,4.8865,2800.0],["1988-05-18",4.8865,4.8865,4.8865,4.8865,800.0],["1988-05-19",4.912,4.912,4.912,4.912,400.0],["1988-05-20",4.8865,4.8865,4.8865,4.8865,2000.0],["1988-05-23",4.8865,4.8865,4.8865,4.8865,19200.0],["1988-05-24",4.912,4.912,4.8865,4.8865,39600.0],["1988-05-25",4.8865,4.8865,4.8865,4.8865,5600.0],["1988-05-26",4.8865,4.8865,4.8865,4.8865,0.0],["1988-05-27",4.8865,4.9374,4.8865,4.9374,4800.0],["1988-05-31",4.9883,4.9883,4.9883,4.9883,2400.0],["1988-06-01",4.9629,4.9883,4.9629,4.9883,800.0],["1988-06-02",4.9883,4.9883,4.9883,4.9883,0.0],["1988-06-03",4.9883,4.9883,4.9883,4.9883,0.0],["1988-06-06",4.9883,4.9883,4.9374,4.9883,3600.0],["1988-06-07",4.9629,5.0138,4.9629,4.9629,1600.0],["1988-06-08",5.0392,5.0901,5.0392,5.0901,8800.0],["1988-06-09",5.1665,5.1665,5.1665,5.1665,5200.0],["1988-06-10",5.1665,5.1665,5.1665,5.1665,0.0],["1988-06-13",5.1512,5.1512,5.0747,5.0747,10000.0],["1988-06-14",5.0747,5.0747,5.0747,5.0747,800.0],["1988-06-15",5.0747,5.0747,5.0747,5.0747,0.0],["1988-06-16",5.1257,5.1257,5.1257,5.1257,1600.0],["1988-06-17",5.1002,5.2022,5.1002,5.1512,8000.0],["1988-06-20",5.1002,5.2532,5.1002,5.2532,6400.0],["1988-06-21",5.2022,5.2532,5.2022,5.2532,2000.0],["1988-06-22",5.2787,5.2787,5.2787,5.2787,400.0],["1988-06-23",5.2532,5.2532,5.2532,5.2532,400.0],["1988-06-24",5.2532,5.2532,5.2532,5.2532,0.0],["1988-06-27",5.2532,5.2532,5.2532,5.2532,0.0],["1988-06-28",5.2277,5.2787,5.2022,5.2277,10400.0],["1988-06-29",5.2022,5.2022,5.2022,5.2022,2400.0],["1988-06-30",5.2532,5.2532,5.2022,5.2532,10800.0],["1988-07-01",5.2022,5.2532,5.2022,5.2532,4400.0],["1988-07-05",5.2532,5.2532,5.2532,5.2532,0.0],["1988-07-06",5.2532,5.3042,5.2532,5.3042,2800.0],["1988-07-07",5.3552,5.3552,5.3552,5.3552,1600.0],["1988-07-08",5.3552,5.4062,5.3552,5.3807,26000.0],["1988-07-11",5.4062,5.4062,5.4062,5.4062,800.0],["1988-07-12",5.4062,5.4062,5.3297,5.3297,3600.0],["1988-07-13",5.3042,5.3297,5.3042,5.3042,3600.0],["1988-07-14",5.3042,5.3042,5.3042,5.3042,1600.0],["1988-07-15",5.3042,5.3042,5.3042,5.3042,400.0],["1988-07-18",5.3552,5.3552,5.2532,5.2532,2400.0],["1988-07-19",5.3042,5.3042,5.2787,5.3042,2400.0],["1988-07-20",5.3297,5.3297,5.3297,5.3297,1200.0],["1988-07-21",5.3042,5.3042,5.3042,5.3042,400.0],["1988-07-22",5.2787,5.2787,5.2787,5.2787,400.0],["1988-07-25",5.3042,5.3042,5.2022,5.2022,41600.0],["1988-07-26",5.2022,5.2022,5.2022,5.2022,0.0],["1988-07-27",5.2022,5.2022,5.2022,5.2022,800.0],["1988-07-28",5.2022,5.2022,5.1767,5.1767,2000.0],["1988-07-29",5.2277,5.2277,5.1767,5.1767,2400.0],["1988-08-01",5.2277,5.3297,5.2277,5.3297,11600.0],["1988-08-02",5.3807,5.3807,5.3807,5.3807,1600.0],["1988-08-03",5.4317,5.4317,5.4317,5.4317,6000.0],["1988-08-04",5.4062,5.4062,5.4062,5.4062,1200.0],["1988-08-05",5.4062,5.4062,5.4062,5.4062,400.0],["1988-08-08",5.4062,5.4062,5.4062,5.4062,3200.0],["1988-08-09",5.4062,5.4062,5.3807,5.3807,3600.0],["1988-08-10",5.3297,5.3297,5.3297,5.3297,400.0],["1988-08-11",5.3042,5.3042,5.2787,5.2787,5600.0],["1988-08-12",5.2532,5.3042,5.2532,5.3042,3200.0],["1988-08-15",5.3297,5.3552,5.3297,5.3552,1200.0],["1988-08-16",5.3297,5.3807,5.3297,5.3807,3200.0],["1988-08-17",5.3552,5.3552,5.3552,5.3552,152400.0],["1988-08-18",5.3297,5.3807,5.3297,5.3807,10800.0],["1988-08-19",5.3297,5.3297,5.3297,5.3297,2800.0],["1988-08-22",5.3297,5.3297,5.3297,5.3297,0.0],["1988-08-23",5.3042,5.3042,5.3042,5.3042,400.0],["1988-08-24",5.3042,5.3042,5.3042,5.3042,10000.0],["1988-08-25",5.3042,5.3042,5.3042,5.3042,0.0],["1988-08-26",5.3042,5.3042,5.3042,5.3042,4400.0],["1988-08-29",5.3042,5.3042,5.3042,5.3042,0.0],["1988-08-30",5.2532,5.2532,5.2532,5.2532,1200.0],["1988-08-31",5.2532,5.2787,5.2532,5.2787,2400.0],["1988-09-01",5.2787,5.2787,5.2277,5.2277,40400.0],["1988-09-02",5.2277,5.2277,5.2022,5.2022,4400.0],["1988-09-06",5.1767,5.1767,5.1767,5.1767,28000.0],["1988-09-07",5.1869,5.238,5.1869,5.1869,4000.0],["1988-09-08",5.1614,5.1614,5.1614,5.1614,1200.0],["1988-09-09",5.1869,5.1869,5.1869,5.1869,3600.0],["1988-09-12",5.1614,5.1614,5.1614,5.1614,400.0],["1988-09-13",5.1358,5.1358,5.1358,5.1358,1200.0],["1988-09-14",5.1358,5.1358,5.1358,5.1358,0.0],["1988-09-15",5.1358,5.1358,5.1358,5.1358,0.0],["1988-09-16",5.1358,5.1358,5.1358,5.1358,0.0],["1988-09-19",5.1358,5.1358,5.1358,5.1358,0.0],["1988-09-20",5.1358,5.1358,5.1358,5.1358,800.0],["1988-09-21",5.1358,5.1358,5.0592,5.0592,106000.0],["1988-09-22",5.0081,5.0081,5.0081,5.0081,4000.0],["1988-09-23",5.0592,5.0592,5.0336,5.0336,2400.0],["1988-09-26",5.0336,5.0336,5.0336,5.0336,0.0],["1988-09-27",5.0336,5.0336,5.0336,5.0336,400.0],["1988-09-28",5.0336,5.0336,5.0336,5.0336,3200.0],["1988-09-29",5.0336,5.0336,5.0336,5.0336,14000.0],["1988-09-30",5.0847,5.1103,5.0847,5.1103,4400.0],["1988-10-03",5.1103,5.1103,5.1103,5.1103,800.0],["1988-10-04",5.1103,5.1103,5.1103,5.1103,400.0],["1988-10-05",5.1103,5.1103,5.1103,5.1103,800.0],["1988-10-06",5.1103,5.1103,5.0592,5.0592,82400.0],["1988-10-07",5.1103,5.1103,5.1103,5.1103,40000.0],["1988-10-10",5.1103,5.1103,5.1103,5.1103,2800.0],["1988-10-11",5.1103,5.1103,5.1103,5.1103,12800.0],["1988-10-12",5.1103,5.1103,5.1103,5.1103,400.0],["1988-10-13",5.1103,5.1103,5.1103,5.1103,1200.0],["1988-10-14",5.1103,5.1103,5.1103,5.1103,10800.0],["1988-10-17",5.1103,5.1103,5.1103,5.1103,400.0],["1988-10-18",5.1614,5.1614,5.1614,5.1614,1200.0],["1988-10-19",5.1103,5.1103,5.1103,5.1103,3200.0],["1988-10-20",5.1103,5.1103,5.1103,5.1103,800.0],["1988-10-21",5.0847,5.0847,5.0847,5.0847,1200.0],["1988-10-24",5.0847,5.0847,5.0847,5.0847,2000.0],["1988-10-25",5.0847,5.0847,5.0847,5.0847,400.0],["1988-10-26",5.0847,5.0847,5.0847,5.0847,0.0],["1988-10-27",5.0847,5.0847,5.0592,5.0592,1200.0],["1988-10-28",5.0592,5.0592,5.0592,5.0592,0.0],["1988-10-31",5.0847,5.1103,5.0847,5.1103,2000.0],["1988-11-01",5.0592,5.0592,5.0592,5.0592,7200.0],["1988-11-02",5.0592,5.0592,5.0592,5.0592,5200.0],["1988-11-03",5.0592,5.0592,5.0592,5.0592,400.0],["1988-11-04",5.0592,5.0592,5.0592,5.0592,3600.0],["1988-11-07",5.0592,5.0592,5.0592,5.0592,800.0],["1988-11-08",5.0847,5.0847,5.0592,5.0592,2000.0],["1988-11-09",5.0592,5.0592,5.0592,5.0592,2000.0],["1988-11-10",5.0592,5.0592,5.0592,5.0592,0.0],["1988-11-11",5.0592,5.0592,5.0336,5.0336,4000.0],["1988-11-14",5.0592,5.0592,5.0081,5.0336,16400.0],["1988-11-15",5.0336,5.0336,5.0336,5.0336,0.0],["1988-11-16",5.0081,5.0081,4.957,4.957,2800.0],["1988-11-17",4.9059,4.9059,4.8803,4.8803,4400.0],["1988-11-18",4.9059,4.9059,4.8803,4.8803,2800.0],["1988-11-21",4.8548,4.8548,4.8292,4.8292,2000.0],["1988-11-22",4.8548,4.8548,4.8548,4.8548,1200.0],["1988-11-23",4.8548,4.8548,4.8548,4.8548,8000.0],["1988-11-25",4.8548,4.8548,4.8548,4.8548,0.0],["1988-11-28",4.8548,4.8548,4.8548,4.8548,0.0],["1988-11-29",4.8292,5.0081,4.8292,5.0081,24800.0],["1988-11-30",4.957,5.0081,4.957,5.0081,6400.0],["1988-12-01",4.957,4.957,4.957,4.957,400.0],["1988-12-02",4.957,4.957,4.957,4.957,0.0],["1988-12-05",4.9672,4.9672,4.9672,4.9672,0.0],["1988-12-06",5.0184,5.0184,5.0184,5.0184,400.0],["1988-12-07",5.0184,5.0184,5.0184,5.0184,400.0],["1988-12-08",5.0696,5.0696,5.0696,5.0696,400.0],["1988-12-09",5.0696,5.0696,5.0696,5.0696,2800.0],["1988-12-12",5.0696,5.0696,5.044,5.0696,8400.0],["1988-12-13",5.0696,5.0696,5.0696,5.0696,0.0],["1988-12-14",5.0696,5.0696,5.0696,5.0696,0.0],["1988-12-15",5.0696,5.0696,5.0696,5.0696,0.0],["1988-12-16",5.044,5.044,5.044,5.044,13600.0],["1988-12-19",5.0952,5.1208,5.0696,5.1208,3200.0],["1988-12-20",5.1464,5.1976,5.1208,5.1976,8800.0],["1988-12-21",5.172,5.172,5.1208,5.1208,15200.0],["1988-12-22",5.172,5.172,5.172,5.172,2400.0],["1988-12-23",5.172,5.172,5.172,5.172,800.0],["1988-12-27",5.172,5.172,5.172,5.172,0.0],["1988-12-28",5.2232,5.2232,5.1976,5.1976,2400.0],["1988-12-29",5.1976,5.1976,5.1976,5.1976,400.0],["1988-12-30",5.2488,5.2745,5.2232,5.2745,2800.0],["1989-01-03",5.2745,5.2745,5.2488,5.2488,800.0],["1989-01-04",5.2745,5.3257,5.2745,5.3257,8000.0],["1989-01-05",5.3769,5.4025,5.3769,5.4025,4400.0],["1989-01-06",5.3513,5.4025,5.3513,5.4025,2400.0],["1989-01-09",5.3513,5.3513,5.3513,5.3513,400.0],["1989-01-10",5.3513,5.5305,5.3513,5.5305,13600.0],["1989-01-11",5.5817,5.5817,5.5817,5.5817,4400.0],["1989-01-12",5.6329,5.6585,5.6073,5.6585,9600.0],["1989-01-13",5.7353,5.7353,5.7353,5.7353,4000.0],["1989-01-16",5.8377,5.9402,5.8377,5.9402,83600.0],["1989-01-17",5.9402,5.9402,5.9402,5.9402,1600.0],["1989-01-18",5.889,5.889,5.889,5.889,400.0],["1989-01-19",5.9402,5.9402,5.889,5.889,6400.0],["1989-01-20",5.9146,5.9914,5.9146,5.9402,12000.0],["1989-01-23",5.889,5.889,5.889,5.889,3200.0],["1989-01-24",5.8633,5.8633,5.8377,5.8377,3200.0],["1989-01-25",5.889,5.889,5.889,5.889,3600.0],["1989-01-26",5.8633,5.9146,5.8633,5.9146,2400.0],["1989-01-27",5.9402,6.0426,5.9402,6.0426,23600.0],["1989-01-30",6.0682,6.0682,5.9658,5.9658,10800.0],["1989-01-31",6.0426,6.0426,6.0426,6.0426,2000.0],["1989-02-01",6.1194,6.145,6.1194,6.145,6400.0],["1989-02-02",6.145,6.145,6.0682,6.0682,26000.0],["1989-02-03",6.0682,6.1194,6.0682,6.0682,12000.0],["1989-02-06",6.0938,6.1962,6.0938,6.1962,6800.0],["1989-02-07",6.1706,6.2218,6.145,6.145,16000.0],["1989-02-08",6.1962,6.1962,6.1962,6.1962,2000.0],["1989-02-09",6.1962,6.1962,6.1962,6.1962,0.0],["1989-02-10",6.1706,6.1706,6.1706,6.1706,2400.0],["1989-02-13",6.0682,6.0682,6.0682,6.0682,48000.0],["1989-02-14",6.0682,6.0682,6.0682,6.0682,0.0],["1989-02-15",6.0426,6.0426,6.0426,6.0426,1600.0],["1989-02-16",6.0426,6.0426,6.0426,6.0426,800.0],["1989-02-17",6.0938,6.0938,6.0938,6.0938,1200.0],["1989-02-21",6.0426,6.0426,5.9914,5.9914,2400.0],["1989-02-22",5.9658,5.9658,5.9658,5.9658,800.0],["1989-02-23",5.9658,5.9658,5.9658,5.9658,0.0],["1989-02-24",5.9658,5.9658,5.9658,5.9658,0.0],["1989-02-27",5.9658,5.9658,5.9658,5.9658,0.0],["1989-02-28",5.9658,5.9658,5.9658,5.9658,0.0],["1989-03-01",6.0426,6.0426,5.9402,5.9402,58800.0],["1989-03-02",6.017,6.017,6.017,6.017,4000.0],["1989-03-03",6.017,6.017,6.017,6.017,0.0],["1989-03-06",5.9914,6.017,5.9914,6.017,4400.0],["1989-03-07",6.017,6.017,6.017,6.017,0.0],["1989-03-08",6.0426,6.1962,6.0426,6.1962,27600.0],["1989-03-09",6.1552,6.2578,6.1552,6.2578,6800.0],["1989-03-10",6.2065,6.2321,6.2065,6.2065,26000.0],["1989-03-13",6.2578,6.2834,6.2578,6.2834,1200.0],["1989-03-14",6.2834,6.309,6.2578,6.2578,5200.0],["1989-03-15",6.2834,6.3603,6.2834,6.3603,1600.0],["1989-03-16",6.4116,6.4886,6.4116,6.4886,9600.0],["1989-03-17",6.4116,6.4629,6.4116,6.4116,6800.0],["1989-03-20",6.3603,6.386,6.3603,6.3603,4000.0],["1989-03-21",6.4373,6.5142,6.4116,6.5142,2800.0],["1989-03-22",6.5142,6.5142,6.5142,6.5142,5200.0],["1989-03-23",6.5399,6.5399,6.5142,6.5399,1600.0],["1989-03-27",6.4886,6.4886,6.4373,6.4373,2800.0],["1989-03-28",6.4629,6.4629,6.4116,6.4629,2800.0],["1989-03-29",6.4629,6.4629,6.4629,6.4629,400.0],["1989-03-30",6.4116,6.4116,6.4116,6.4116,800.0],["1989-03-31",6.386,6.4116,6.386,6.4116,10800.0],["1989-04-03",6.4373,6.4373,6.386,6.4373,3200.0],["1989-04-04",6.3603,6.6168,6.3603,6.5655,38800.0],["1989-04-05",6.5142,6.6424,6.5142,6.6424,6400.0],["1989-04-06",6.6168,6.6168,6.6168,6.6168,800.0],["1989-04-07",6.6168,6.6168,6.5655,6.6168,1600.0],["1989-04-10",6.5399,6.5655,6.5142,6.5142,4000.0],["1989-04-11",6.4629,6.4629,6.4116,6.4116,1200.0],["1989-04-12",6.3603,6.3603,6.3603,6.3603,5200.0],["1989-04-13",6.309,6.3603,6.309,6.3603,2000.0],["1989-04-14",6.4116,6.4886,6.4116,6.4886,5200.0],["1989-04-17",6.4116,6.4373,6.4116,6.4373,6400.0],["1989-04-18",6.386,6.4116,6.309,6.4116,9600.0],["1989-04-19",6.309,6.386,6.2834,6.386,44400.0],["1989-04-20",6.3603,6.4116,6.3603,6.4116,800.0],["1989-04-21",6.386,6.5142,6.386,6.5142,46000.0],["1989-04-24",6.5655,6.5655,6.4886,6.5142,8800.0],["1989-04-25",6.4886,6.5655,6.4886,6.5655,25200.0],["1989-04-26",6.5655,6.5655,6.5655,6.5655,8800.0],["1989-04-27",6.5655,6.6681,6.5655,6.6681,8000.0],["1989-04-28",6.6168,6.745,6.6168,6.745,5600.0],["1989-05-01",6.7707,6.7707,6.745,6.7707,2000.0],["1989-05-02",6.7194,6.822,6.7194,6.7707,14000.0],["1989-05-03",6.822,6.8989,6.822,6.8989,11600.0],["1989-05-04",6.9759,6.9759,6.8989,6.9759,34400.0],["1989-05-05",6.9246,6.9502,6.9246,6.9502,1200.0],["1989-05-08",6.9502,6.9502,6.9502,6.9502,2400.0],["1989-05-09",6.8733,6.8989,6.8476,6.8733,10800.0],["1989-05-10",6.8733,6.9246,6.8733,6.9246,3600.0],["1989-05-11",6.8733,6.9246,6.8733,6.9246,2000.0],["1989-05-12",6.9759,6.9759,6.9759,6.9759,4000.0],["1989-05-15",6.9759,6.9759,6.9759,6.9759,0.0],["1989-05-16",6.9759,6.9759,6.9759,6.9759,2000.0],["1989-05-17",6.9246,6.9246,6.9246,6.9246,400.0],["1989-05-18",6.8733,6.8733,6.8733,6.8733,2000.0],["1989-05-19",6.7707,6.822,6.7707,6.7707,10000.0],["1989-05-22",6.7963,6.7963,6.745,6.7707,6400.0],["1989-05-23",6.7707,6.7707,6.7707,6.7707,0.0],["1989-05-24",6.7707,6.7707,6.7707,6.7707,0.0],["1989-05-25",6.745,6.7707,6.745,6.7707,1200.0],["1989-05-26",6.7194,6.7194,6.7194,6.7194,8000.0],["1989-05-30",6.6937,6.6937,6.6681,6.6681,4400.0],["1989-05-31",6.7194,6.8733,6.7194,6.8733,13200.0],["1989-06-01",6.8989,6.9502,6.8989,6.9502,5600.0],["1989-06-02",6.9502,6.9759,6.8989,6.9759,7200.0],["1989-06-05",6.9759,6.9759,6.9246,6.9246,4000.0],["1989-06-06",6.9759,7.0015,6.9246,6.9246,5200.0],["1989-06-07",6.9759,6.9759,6.9759,6.9759,4000.0],["1989-06-08",6.9759,6.9759,6.9759,6.9759,3600.0],["1989-06-09",7.0271,7.0528,7.0271,7.0528,4000.0],["1989-06-12",7.0631,7.0631,7.0631,7.0631,3600.0],["1989-06-13",7.0888,7.0888,7.0888,7.0888,400.0],["1989-06-14",7.0374,7.0888,7.0374,7.0888,3600.0],["1989-06-15",7.0888,7.0888,7.0888,7.0888,400.0],["1989-06-16",7.1144,7.1144,7.1144,7.1144,800.0],["1989-06-19",7.1401,7.1401,7.1144,7.1401,2400.0],["1989-06-20",7.1144,7.1144,7.0374,7.0374,10800.0],["1989-06-21",7.0374,7.0888,7.0374,7.0631,5200.0],["1989-06-22",7.0888,7.1144,7.0888,7.1144,800.0],["1989-06-23",7.1144,7.1144,7.1144,7.1144,2000.0],["1989-06-26",7.1401,7.1401,7.1401,7.1401,400.0],["1989-06-27",7.1401,7.1401,7.1401,7.1401,0.0],["1989-06-28",7.0887,7.0887,6.986,6.986,14400.0],["1989-06-29",7.0374,7.0374,6.986,6.986,4800.0],["1989-06-30",7.0117,7.0117,6.8833,6.986,12800.0],["1989-07-03",6.9346,6.9346,6.9346,6.9346,400.0],["1989-07-05",6.8576,6.8576,6.8576,6.8576,6000.0],["1989-07-06",6.8576,6.8576,6.8576,6.8576,1200.0],["1989-07-07",6.8576,6.8576,6.8576,6.8576,0.0],["1989-07-10",6.8576,6.8576,6.8576,6.8576,400.0],["1989-07-11",6.909,6.986,6.909,6.986,5600.0],["1989-07-12",6.986,6.986,6.986,6.986,400.0],["1989-07-13",6.9346,6.986,6.9346,6.986,4800.0],["1989-07-14",6.986,7.0374,6.986,7.0374,1600.0],["1989-07-17",7.0888,7.0888,7.0631,7.0888,1200.0],["1989-07-18",7.0888,7.0888,7.0631,7.0888,4400.0],["1989-07-19",7.0631,7.1915,7.0631,7.1915,5600.0],["1989-07-20",7.1915,7.2429,7.1915,7.2429,10000.0],["1989-07-21",7.2429,7.2429,7.2429,7.2429,5200.0],["1989-07-24",7.1915,7.2429,7.1401,7.2429,8000.0],["1989-07-25",7.2429,7.2429,7.1915,7.2172,6400.0],["1989-07-26",7.2172,7.2429,7.1658,7.2429,7600.0],["1989-07-27",7.2429,7.2429,7.1401,7.1401,2800.0],["1989-07-28",7.1401,7.2172,7.1401,7.2172,14800.0],["1989-07-31",7.2172,7.2172,7.2172,7.2172,0.0],["1989-08-01",7.1915,7.1915,7.1401,7.1401,8000.0],["1989-08-02",7.1401,7.1401,7.1401,7.1401,2000.0],["1989-08-03",7.1401,7.1401,7.1144,7.1144,6000.0],["1989-08-04",7.1144,7.1144,7.0888,7.0888,1200.0],["1989-08-07",7.1144,7.1144,7.0631,7.1144,10000.0],["1989-08-08",7.0631,7.1658,7.0631,7.1658,19200.0],["1989-08-09",7.1658,7.2429,7.1658,7.2429,19600.0],["1989-08-10",7.2685,7.2685,7.2685,7.2685,4400.0],["1989-08-11",7.3199,7.3456,7.3199,7.3456,30000.0],["1989-08-14",7.3456,7.3456,7.3456,7.3456,0.0],["1989-08-15",7.2942,7.2942,7.2172,7.2172,7600.0],["1989-08-16",7.2172,7.2172,7.2172,7.2172,0.0],["1989-08-17",7.1658,7.1658,7.1658,7.1658,4000.0],["1989-08-18",7.1401,7.1658,7.1401,7.1658,3600.0],["1989-08-21",7.1658,7.1658,7.1658,7.1658,0.0],["1989-08-22",7.1144,7.1144,7.0888,7.0888,4800.0],["1989-08-23",7.1144,7.1144,7.1144,7.1144,400.0],["1989-08-24",7.0888,7.0888,7.0888,7.0888,1200.0],["1989-08-25",7.1658,7.2429,7.1658,7.2429,6800.0],["1989-08-28",7.2429,7.2429,7.2429,7.2429,0.0],["1989-08-29",7.2429,7.2429,7.2429,7.2429,0.0],["1989-08-30",7.1915,7.1915,7.1915,7.1915,2400.0],["1989-08-31",7.1915,7.1915,7.1915,7.1915,0.0],["1989-09-01",7.1401,7.1401,7.1144,7.1144,4000.0],["1989-09-05",7.1144,7.1658,7.1144,7.1658,4400.0],["1989-09-06",7.1504,7.279,7.1504,7.279,13200.0],["1989-09-07",7.3047,7.4076,7.3047,7.4076,11200.0],["1989-09-08",7.4076,7.4076,7.4076,7.4076,2800.0],["1989-09-11",7.4076,7.4076,7.4076,7.4076,400.0],["1989-09-12",7.4847,7.5105,7.4333,7.5105,25600.0],["1989-09-13",7.5105,7.5105,7.4847,7.4847,2800.0],["1989-09-14",7.5619,7.5619,7.5619,7.5619,4400.0],["1989-09-15",7.5619,7.5619,7.5619,7.5619,1200.0],["1989-09-18",7.6133,7.6133,7.5619,7.5619,2800.0],["1989-09-19",7.6133,7.6133,7.6133,7.6133,37600.0],["1989-09-20",7.6133,7.6133,7.6133,7.6133,13200.0],["1989-09-21",7.5619,7.5619,7.5619,7.5619,4000.0],["1989-09-22",7.5105,7.5105,7.5105,7.5105,1200.0],["1989-09-25",7.5105,7.5105,7.5105,7.5105,0.0],["1989-09-26",7.5105,7.5105,7.5105,7.5105,400.0],["1989-09-27",7.5105,7.5105,7.5105,7.5105,0.0],["1989-09-28",7.459,7.459,7.459,7.459,4000.0],["1989-09-29",7.5105,7.5105,7.5105,7.5105,0.0],["1989-10-02",7.4847,7.5105,7.4847,7.5105,2800.0],["1989-10-03",7.5876,7.5876,7.5362,7.5362,4800.0],["1989-10-04",7.5876,7.6133,7.5105,7.6133,15600.0],["1989-10-05",7.6133,7.6133,7.6133,7.6133,4000.0],["1989-10-06",7.7162,7.7162,7.6648,7.6648,16400.0],["1989-10-09",7.6133,7.6133,7.6133,7.6133,800.0],["1989-10-10",7.5619,7.5619,7.5619,7.5619,4800.0],["1989-10-11",7.5619,7.5619,7.5619,7.5619,0.0],["1989-10-12",7.5619,7.5619,7.5619,7.5619,0.0],["1989-10-13",7.5105,7.5105,7.5105,7.5105,9600.0],["1989-10-16",7.4076,7.4076,7.3561,7.4076,13600.0],["1989-10-17",7.4076,7.4076,7.3561,7.3561,4000.0],["1989-10-18",7.3561,7.3561,7.3561,7.3561,0.0],["1989-10-19",7.3819,7.3819,7.3819,7.3819,400.0],["1989-10-20",7.4076,7.4076,7.3561,7.3561,4000.0],["1989-10-23",7.3561,7.3819,7.3561,7.3819,4400.0],["1989-10-24",7.3047,7.3047,7.3047,7.3047,400.0],["1989-10-25",7.3047,7.3047,7.3047,7.3047,1200.0],["1989-10-26",7.3047,7.3047,7.3047,7.3047,2000.0],["1989-10-27",7.3304,7.3304,7.2018,7.2018,53600.0],["1989-10-30",7.2275,7.2275,7.1761,7.1761,800.0],["1989-10-31",7.2275,7.8706,7.2275,7.8706,25600.0],["1989-11-01",7.9477,7.9992,7.922,7.9992,10800.0],["1989-11-02",8.0763,8.0763,8.0249,8.0249,5600.0],["1989-11-03",8.0763,8.1278,8.0763,8.0763,2800.0],["1989-11-06",8.0763,8.0763,8.0763,8.0763,0.0],["1989-11-07",8.0249,8.0249,7.9734,7.9734,24000.0],["1989-11-08",7.9734,8.1535,7.9734,8.1535,14400.0],["1989-11-09",8.2306,8.2821,8.2306,8.2821,16800.0],["1989-11-10",8.2625,8.3397,8.2625,8.3397,7600.0],["1989-11-13",8.3912,8.3912,8.3912,8.3912,5200.0],["1989-11-14",8.4942,8.4942,8.4942,8.4942,1200.0],["1989-11-15",8.6486,8.6486,8.6486,8.6486,2400.0],["1989-11-16",8.6486,8.6486,8.6486,8.6486,400.0],["1989-11-17",8.6486,8.6486,8.6486,8.6486,0.0],["1989-11-20",8.5971,8.6486,8.5971,8.6486,4400.0],["1989-11-21",8.6486,8.6486,8.6486,8.6486,2000.0],["1989-11-22",8.5971,8.5971,8.5971,8.5971,6000.0],["1989-11-24",8.6229,8.6229,8.6229,8.6229,400.0],["1989-11-27",8.5971,8.5971,8.5971,8.5971,1600.0],["1989-11-28",8.7001,8.7001,8.7001,8.7001,2000.0],["1989-11-29",8.8031,8.8031,8.8031,8.8031,800.0],["1989-11-30",8.8545,8.8545,8.8545,8.8545,6400.0],["1989-12-01",8.9575,8.9575,8.9318,8.9318,2400.0],["1989-12-04",9.009,9.1634,9.009,9.1634,7400.0],["1989-12-05",9.2149,9.2149,9.2149,9.2149,200.0],["1989-12-06",9.2149,9.2149,9.2149,9.2149,2200.0],["1989-12-07",9.2664,9.2664,9.2149,9.2149,3600.0],["1989-12-08",9.2664,9.2664,9.2664,9.2664,200.0],["1989-12-11",9.2664,9.2664,9.1634,9.1634,3000.0],["1989-12-12",9.1119,9.2149,9.1119,9.1634,1400.0],["1989-12-13",9.2149,9.3693,9.2149,9.3693,5400.0],["1989-12-14",9.3693,9.3693,9.3693,9.3693,1600.0],["1989-12-15",9.3693,9.3693,9.3179,9.3179,1200.0],["1989-12-18",9.2664,9.2664,9.2149,9.2149,2400.0],["1989-12-19",9.2149,9.2664,9.2149,9.2664,8000.0],["1989-12-20",9.3179,9.3693,9.2664,9.2664,32600.0],["1989-12-21",9.2664,9.2664,9.2664,9.2664,0.0],["1989-12-22",9.2664,9.4723,9.2664,9.4723,33600.0],["1989-12-26",9.6782,9.8841,9.6782,9.7812,6600.0],["1989-12-27",9.7297,9.7297,9.7297,9.7297,400.0],["1989-12-28",9.7812,9.7812,9.7812,9.7812,1000.0],["1989-12-29",9.7297,9.8327,9.7297,9.8327,8400.0],["1990-01-02",9.8327,9.8841,9.7297,9.8841,9400.0],["1990-01-03",9.7812,9.8841,9.7812,9.8841,10000.0],["1990-01-04",9.8841,9.8841,9.8841,9.8841,5000.0],["1990-01-05",9.8327,9.8841,9.8327,9.8841,4000.0],["1990-01-08",9.8841,9.8841,9.7812,9.8841,5400.0],["1990-01-09",9.8841,9.8841,9.8841,9.8841,600.0],["1990-01-10",9.7812,9.7812,9.6782,9.6782,8800.0],["1990-01-11",9.6782,9.7297,9.6267,9.6782,6600.0],["1990-01-12",9.6782,9.7297,9.6267,9.6267,7600.0],["1990-01-15",9.6267,9.7812,9.6267,9.7297,6600.0],["1990-01-16",9.6267,9.6267,9.4723,9.4723,28400.0],["1990-01-17",9.4723,9.4723,9.4723,9.4723,600.0],["1990-01-18",9.4723,9.4723,9.3693,9.3693,4000.0],["1990-01-19",9.4723,9.4723,9.3693,9.3693,15800.0],["1990-01-22",9.3693,9.4723,9.3693,9.3693,7000.0],["1990-01-23",9.3693,9.3693,9.3179,9.3179,35000.0],["1990-01-24",9.2664,9.3179,9.1634,9.2149,7800.0],["1990-01-25",9.1634,9.1634,9.009,9.009,17800.0],["1990-01-26",9.009,9.009,8.3397,8.3397,37800.0],["1990-01-29",8.2368,8.3397,8.2368,8.2883,9000.0],["1990-01-30",8.3397,8.3397,8.0309,8.0309,16400.0],["1990-01-31",8.0309,8.0309,8.0309,8.0309,4800.0],["1990-02-01",8.0823,8.2368,8.0309,8.2368,12800.0],["1990-02-02",8.2368,8.2368,8.0823,8.0823,15200.0],["1990-02-05",8.0309,8.1853,8.0309,8.1853,1200.0],["1990-02-06",8.0823,8.1853,8.0823,8.1853,7200.0],["1990-02-07",8.1853,8.1853,8.1853,8.1853,200.0],["1990-02-08",8.1338,8.1338,8.1338,8.1338,200.0],["1990-02-09",8.2368,8.3912,8.2368,8.2883,7400.0],["1990-02-12",8.2883,8.2883,8.2883,8.2883,3000.0],["1990-02-13",8.3912,8.3912,8.3912,8.3912,800.0],["1990-02-14",8.3912,8.3912,8.3397,8.3397,800.0],["1990-02-15",8.3397,8.3397,8.3397,8.3397,0.0],["1990-02-16",8.3912,8.3912,8.3912,8.3912,1800.0],["1990-02-20",8.4427,8.4427,8.2883,8.2883,1000.0],["1990-02-21",8.2368,8.2368,8.1338,8.1338,17400.0],["1990-02-22",8.2368,8.2368,8.1338,8.1338,6200.0],["1990-02-23",8.1853,8.1853,8.1853,8.1853,400.0],["1990-02-26",8.1853,8.1853,8.1853,8.1853,0.0],["1990-02-27",8.1853,8.1853,8.1853,8.1853,0.0],["1990-02-28",8.1853,8.3397,8.1853,8.2883,8200.0],["1990-03-01",8.2368,8.2368,8.2368,8.2368,4400.0],["1990-03-02",8.2368,8.2368,8.2368,8.2368,0.0],["1990-03-05",8.2368,8.2368,8.2368,8.2368,200.0],["1990-03-06",8.1976,8.2492,8.1976,8.2492,1800.0],["1990-03-07",8.1976,8.1976,8.1976,8.1976,2600.0],["1990-03-08",8.1976,8.1976,8.1976,8.1976,0.0],["1990-03-09",8.1976,8.3007,8.1976,8.2492,2000.0],["1990-03-12",8.3007,8.3523,8.3007,8.3007,6000.0],["1990-03-13",8.3007,8.3007,8.3007,8.3007,0.0],["1990-03-14",8.3007,8.3007,8.3007,8.3007,0.0],["1990-03-15",8.4038,8.4038,8.4038,8.4038,1200.0],["1990-03-16",8.3007,8.3523,8.3007,8.3523,20200.0],["1990-03-19",8.3007,8.3007,8.3007,8.3007,1600.0],["1990-03-20",8.3007,8.3007,8.3007,8.3007,8400.0],["1990-03-21",8.3007,8.3007,8.3007,8.3007,0.0],["1990-03-22",8.3007,8.3007,8.3007,8.3007,0.0],["1990-03-23",8.3523,8.3523,8.3523,8.3523,7600.0],["1990-03-26",8.3523,8.3523,8.3523,8.3523,0.0],["1990-03-27",8.4554,8.4554,8.4554,8.4554,1000.0],["1990-03-28",8.6101,8.6101,8.6101,8.6101,1000.0],["1990-03-29",8.8163,9.0225,8.8163,9.0225,4000.0],["1990-03-30",9.0225,9.0225,9.0225,9.0225,600.0],["1990-04-02",9.0225,9.0225,9.0225,9.0225,2000.0],["1990-04-03",8.8678,8.8678,8.5585,8.5585,7000.0],["1990-04-04",8.6616,8.6616,8.5585,8.5585,2000.0],["1990-04-05",8.5585,8.5585,8.5585,8.5585,0.0],["1990-04-06",8.6101,8.6101,8.6101,8.6101,600.0],["1990-04-09",8.6101,8.6101,8.6101,8.6101,0.0],["1990-04-10",8.5585,8.6616,8.5585,8.6616,2600.0],["1990-04-11",8.5585,8.5585,8.5585,8.5585,8800.0],["1990-04-12",8.5585,8.5585,8.5585,8.5585,0.0],["1990-04-16",8.5585,8.5585,8.5585,8.5585,0.0],["1990-04-17",8.4554,8.4554,8.146,8.146,10800.0],["1990-04-18",8.0429,8.0429,7.9398,7.9398,4800.0],["1990-04-19",7.8367,7.8367,7.7336,7.7336,6200.0],["1990-04-20",7.6305,7.6305,7.6305,7.6305,2000.0],["1990-04-23",7.5274,7.5274,7.3727,7.3727,5600.0],["1990-04-24",7.2696,7.2696,7.2696,7.2696,4800.0],["1990-04-25",7.2696,7.4242,7.2696,7.2696,6000.0],["1990-04-26",7.218,7.218,7.1665,7.218,6000.0],["1990-04-27",7.1149,7.1149,7.0633,7.0633,1000.0],["1990-04-30",6.9602,6.9602,6.9602,6.9602,2800.0],["1990-05-01",7.0633,7.0633,7.0633,7.0633,3000.0],["1990-05-02",7.0118,7.1149,7.0118,7.1149,5400.0],["1990-05-03",7.218,7.218,7.218,7.218,3000.0],["1990-05-04",7.2696,7.2696,7.2696,7.2696,400.0],["1990-05-07",7.3211,7.3211,7.1665,7.1665,11200.0],["1990-05-08",7.1665,7.1665,7.1149,7.1149,2000.0],["1990-05-09",7.1149,7.1149,7.1149,7.1149,1000.0],["1990-05-10",7.1149,7.1149,7.1149,7.1149,800.0],["1990-05-11",7.0118,7.1149,7.0118,7.1149,5200.0],["1990-05-14",7.1149,7.218,7.1149,7.218,5200.0],["1990-05-15",7.218,7.3211,7.218,7.3211,4000.0],["1990-05-16",7.2696,7.2696,7.2696,7.2696,600.0],["1990-05-17",7.2696,7.4242,7.218,7.4242,22400.0],["1990-05-18",7.3727,7.3727,7.3727,7.3727,2000.0],["1990-05-21",7.3727,7.4242,7.3211,7.3211,4200.0],["1990-05-22",7.4242,7.5274,7.4242,7.5274,9200.0],["1990-05-23",7.5789,7.7336,7.5789,7.7336,8800.0],["1990-05-24",7.8367,8.0945,7.8367,8.0945,9200.0],["1990-05-25",7.9398,8.0429,7.9398,8.0429,2400.0],["1990-05-29",8.0429,8.0429,8.0429,8.0429,0.0],["1990-05-30",7.9398,7.9398,7.8367,7.8367,3200.0],["1990-05-31",8.0429,8.0429,8.0429,8.0429,4000.0],["1990-06-01",7.9398,7.9914,7.9398,7.9914,9400.0],["1990-06-04",7.9398,7.9398,7.8367,7.8367,1600.0],["1990-06-05",7.8367,7.8367,7.7336,7.7336,3400.0],["1990-06-06",7.7336,7.7336,7.5789,7.5789,24200.0],["1990-06-07",7.5274,7.5789,7.5274,7.5789,14200.0],["1990-06-08",7.6305,7.682,7.6305,7.682,1400.0],["1990-06-11",7.7336,7.7851,7.682,7.7851,106200.0],["1990-06-12",7.7459,7.7975,7.7459,7.7975,53800.0],["1990-06-13",7.8492,7.9525,7.8492,7.9525,24400.0],["1990-06-14",7.9525,7.9525,7.9525,7.9525,10000.0],["1990-06-15",7.9524,8.159,7.9524,8.159,20600.0],["1990-06-18",8.159,8.159,8.0557,8.1074,16800.0],["1990-06-19",7.9525,8.0557,7.9008,8.0041,7200.0],["1990-06-20",7.9525,8.0557,7.9008,8.0041,15800.0],["1990-06-21",8.0557,8.1074,8.0557,8.1074,2800.0],["1990-06-22",8.1074,8.2106,8.1074,8.2106,26000.0],["1990-06-25",8.2623,8.4172,8.2623,8.3656,7200.0],["1990-06-26",8.4172,8.6754,8.4172,8.6754,23400.0],["1990-06-27",8.6754,9.5016,8.6754,9.2951,49000.0],["1990-06-28",9.1918,9.1918,8.882,8.882,15000.0],["1990-06-29",8.9336,9.0885,8.9336,9.0885,4000.0],["1990-07-02",9.1918,9.1918,8.9852,9.0369,44200.0],["1990-07-03",8.882,9.45,8.882,9.3467,12800.0],["1990-07-05",9.5016,9.5016,9.0885,9.2951,26200.0],["1990-07-06",9.2951,9.2951,9.1402,9.2951,48800.0],["1990-07-09",9.1918,9.2951,9.1918,9.2951,41800.0],["1990-07-10",9.3984,9.9147,9.3984,9.8631,21600.0],["1990-07-11",9.9664,9.9664,9.6565,9.6565,36600.0],["1990-07-12",9.6049,9.7082,9.5016,9.6049,8000.0],["1990-07-13",9.7082,9.7598,9.5016,9.7598,57200.0],["1990-07-16",9.7082,9.7598,9.7082,9.7082,42000.0],["1990-07-17",9.6049,9.6049,9.3984,9.3984,4000.0],["1990-07-18",9.3984,9.3984,9.3984,9.3984,0.0],["1990-07-19",9.2434,9.2434,9.1918,9.1918,23600.0],["1990-07-20",9.1918,9.5533,9.1918,9.5016,21400.0],["1990-07-23",9.3984,9.3984,9.0885,9.1918,7000.0],["1990-07-24",9.1918,9.1918,8.9852,9.0369,2600.0],["1990-07-25",8.9336,8.9336,8.8303,8.882,5200.0],["1990-07-26",8.9852,9.0369,8.9852,9.0369,11800.0],["1990-07-27",9.0369,9.0369,9.0369,9.0369,600.0],["1990-07-30",8.9852,9.0369,8.9852,9.0369,8000.0],["1990-07-31",9.0369,9.0369,8.882,8.882,15400.0],["1990-08-01",8.9852,8.9852,8.9336,8.9336,3000.0],["1990-08-02",8.8303,8.8303,8.5721,8.5721,9000.0],["1990-08-03",8.4688,8.4688,8.4688,8.4688,2200.0],["1990-08-06",8.3656,8.3656,8.2106,8.2106,2600.0],["1990-08-07",8.159,8.159,8.0557,8.1074,10400.0],["1990-08-08",8.1074,8.1074,8.1074,8.1074,1000.0],["1990-08-09",8.1074,8.1074,8.1074,8.1074,5600.0],["1990-08-10",8.2106,8.2106,8.2106,8.2106,400.0],["1990-08-13",8.1074,8.1074,8.1074,8.1074,600.0],["1990-08-14",8.2106,8.2623,8.1074,8.1074,23800.0],["1990-08-15",8.2106,8.2106,8.0557,8.159,15400.0],["1990-08-16",8.2106,8.2106,7.8492,7.9525,21200.0],["1990-08-17",8.0557,8.0557,8.0557,8.0557,1000.0],["1990-08-20",7.9524,8.0557,7.9524,8.0557,1200.0],["1990-08-21",7.9008,7.9008,7.7459,7.8492,9200.0],["1990-08-22",7.7975,7.7975,7.5393,7.5393,3400.0],["1990-08-23",7.3844,7.3844,7.0229,7.0229,17400.0],["1990-08-24",7.1262,7.1262,7.0229,7.1262,2600.0],["1990-08-27",7.0229,7.4877,7.0229,7.4877,5400.0],["1990-08-28",7.4877,7.591,7.4877,7.5393,5000.0],["1990-08-29",7.5393,7.591,7.5393,7.591,4000.0],["1990-08-30",7.591,7.591,7.591,7.591,200.0],["1990-08-31",7.4877,7.4877,7.4361,7.4361,2600.0],["1990-09-04",7.2295,7.4877,7.2295,7.4877,6000.0],["1990-09-05",7.4877,7.5393,7.4877,7.5393,10200.0],["1990-09-06",7.5517,7.5517,7.5517,7.5517,200.0],["1990-09-07",7.4483,7.5517,7.3449,7.5517,2000.0],["1990-09-10",7.5518,7.5518,7.5,7.5,1400.0],["1990-09-11",7.5,7.5,7.5,7.5,0.0],["1990-09-12",7.6035,7.6035,7.6035,7.6035,400.0],["1990-09-13",7.5,7.5,7.4483,7.4483,1200.0],["1990-09-14",7.4483,7.4483,7.2931,7.4483,4200.0],["1990-09-17",7.4483,7.4483,7.4483,7.4483,200.0],["1990-09-18",7.4483,7.5518,7.4483,7.5,4600.0],["1990-09-19",7.3966,7.5,7.3966,7.5,3800.0],["1990-09-20",7.5,7.5,7.5,7.5,800.0],["1990-09-21",7.5,7.5,7.2414,7.2414,5400.0],["1990-09-24",7.138,7.138,7.0345,7.0345,4000.0],["1990-09-25",7.0862,7.2931,7.0862,7.2931,4800.0],["1990-09-26",7.2414,7.3966,7.2414,7.3966,5000.0],["1990-09-27",7.3449,7.3449,7.138,7.1897,3800.0],["1990-09-28",7.0862,7.138,7.0345,7.138,13200.0],["1990-10-01",7.1897,7.1897,7.138,7.138,3600.0],["1990-10-02",6.9828,6.9828,6.8276,6.9311,2200.0],["1990-10-03",6.7759,6.7759,6.6207,6.6207,2800.0],["1990-10-04",6.2069,6.3104,6.1552,6.3104,18600.0],["1990-10-05",6.4138,6.5173,6.4138,6.5173,4200.0],["1990-10-08",6.5173,6.5173,6.5173,6.5173,4000.0],["1990-10-09",6.4138,6.4138,6.3104,6.3104,3400.0],["1990-10-10",6.3104,6.3104,6.2069,6.2069,11000.0],["1990-10-11",6.1035,6.2069,6.0517,6.2069,16400.0],["1990-10-12",6.3104,6.3104,6.2586,6.2586,800.0],["1990-10-15",6.2069,6.2069,6.2069,6.2069,2800.0],["1990-10-16",6.1035,6.1035,5.5862,5.7414,36000.0],["1990-10-17",5.7931,5.8966,5.7931,5.8966,13800.0],["1990-10-18",5.9483,6.0517,5.9483,6.0517,6200.0],["1990-10-19",6.1552,6.1552,6.1293,6.1552,5000.0],["1990-10-22",6.1552,6.3104,5.8449,5.8449,21400.0],["1990-10-23",5.8966,5.9483,5.8449,5.8449,1600.0],["1990-10-24",5.8966,6.2069,5.8966,6.2069,14200.0],["1990-10-25",6.2069,6.2069,6.2069,6.2069,200.0],["1990-10-26",6.2069,6.2069,6.2069,6.2069,200.0],["1990-10-29",6.2069,6.2069,6.0,6.0517,4600.0],["1990-10-30",6.0,6.0,5.8448,5.9483,17400.0],["1990-10-31",6.0,6.0,6.0,6.0,1600.0],["1990-11-01",6.0,6.0,5.7931,5.7931,20400.0],["1990-11-02",5.6897,5.6897,5.6897,5.6897,5200.0],["1990-11-05",5.6897,5.6897,5.6897,5.6897,0.0],["1990-11-06",5.7931,5.7931,5.7931,5.7931,1200.0],["1990-11-07",5.7931,5.7931,5.7931,5.7931,800.0],["1990-11-08",5.7931,5.7931,5.7931,5.7931,0.0],["1990-11-09",5.6897,5.7414,5.6897,5.7414,5600.0],["1990-11-12",5.638,5.7414,5.638,5.7414,2200.0],["1990-11-13",5.7931,6.0,5.7931,6.0,6600.0],["1990-11-14",6.0,6.1035,6.0,6.1035,6200.0],["1990-11-15",6.2069,6.5173,6.2069,6.3104,10000.0],["1990-11-16",6.2586,6.4138,6.2586,6.3621,4200.0],["1990-11-19",6.2586,6.3621,5.8966,5.9483,11200.0],["1990-11-20",5.9483,5.9483,5.6379,5.6897,14600.0],["1990-11-21",5.7931,5.7931,5.7931,5.7931,800.0],["1990-11-23",5.7931,5.7931,5.7931,5.7931,400.0],["1990-11-26",5.7931,5.7931,5.7931,5.7931,200.0],["1990-11-27",5.8966,5.8966,5.8966,5.8966,2000.0],["1990-11-28",5.7931,5.8966,5.7931,5.8966,14000.0],["1990-11-29",5.8966,5.8966,5.7931,5.8966,8800.0],["1990-11-30",5.7931,5.8966,5.7931,5.8966,4400.0],["1990-12-03",5.9483,6.0,5.8966,5.8966,2800.0],["1990-12-04",6.0,6.2586,6.0,6.2586,5200.0],["1990-12-05",6.3104,6.3104,6.1552,6.1552,33000.0],["1990-12-06",6.3104,6.6207,6.3104,6.6207,6200.0],["1990-12-07",6.6331,6.6331,6.6331,6.6331,400.0],["1990-12-10",6.5813,6.5813,6.5295,6.5813,4200.0],["1990-12-11",6.5295,6.5295,6.5295,6.5295,1800.0],["1990-12-12",6.6332,6.7368,6.6332,6.7368,6400.0],["1990-12-13",6.8404,6.8404,6.7368,6.7368,2800.0],["1990-12-14",6.685,6.685,6.5813,6.6331,6000.0],["1990-12-17",6.6332,6.6332,6.5813,6.5813,7800.0],["1990-12-18",6.5813,6.6332,6.5813,6.5813,3000.0],["1990-12-19",6.685,6.7368,6.6331,6.6331,7400.0],["1990-12-20",6.5813,6.7368,6.5813,6.7368,25600.0],["1990-12-21",6.8404,6.8923,6.8404,6.8404,2000.0],["1990-12-24",6.7886,6.8404,6.7368,6.8404,9600.0],["1990-12-26",6.8404,6.8404,6.8404,6.8404,1200.0],["1990-12-27",6.8404,6.9441,6.8404,6.9441,1200.0],["1990-12-28",6.9441,6.9441,6.9441,6.9441,0.0],["1990-12-31",7.0477,7.0477,7.0477,7.0477,1000.0],["1991-01-02",7.0477,7.0477,6.9959,7.0477,5600.0],["1991-01-03",7.0477,7.0477,6.9441,6.9441,8000.0],["1991-01-04",6.9441,6.9441,6.9441,6.9441,0.0],["1991-01-07",6.8404,6.8404,6.8404,6.8404,20000.0],["1991-01-08",6.8923,6.8923,6.7886,6.7886,4000.0],["1991-01-09",6.6332,6.6332,6.5813,6.5813,3400.0],["1991-01-10",6.4259,6.4259,6.2186,6.2186,5000.0],["1991-01-11",6.2186,6.3222,6.2186,6.3222,18800.0],["1991-01-14",6.2186,6.2186,6.2186,6.2186,31200.0],["1991-01-15",6.2186,6.2186,6.1668,6.1668,6200.0],["1991-01-16",6.0113,6.0113,6.0113,6.0113,7000.0],["1991-01-17",6.3222,6.3222,6.3222,6.3222,1000.0],["1991-01-18",6.2186,6.2186,6.1668,6.1668,3200.0],["1991-01-21",6.1149,6.1149,6.1149,6.1149,17000.0],["1991-01-22",6.0631,6.0631,6.0631,6.0631,18000.0],["1991-01-23",6.0631,6.0631,6.0631,6.0631,1000.0],["1991-01-24",6.1149,6.1149,6.1149,6.1149,1000.0],["1991-01-25",6.1149,6.1149,6.1149,6.1149,1200.0],["1991-01-28",6.0631,6.3222,6.0631,6.3222,6000.0],["1991-01-29",6.374,6.374,6.3222,6.3222,4000.0],["1991-01-30",6.3222,6.3222,6.3222,6.3222,6200.0],["1991-01-31",6.2186,6.3222,6.2186,6.3222,50600.0],["1991-02-01",6.374,6.5295,6.374,6.5295,2800.0],["1991-02-04",6.5295,6.8923,6.5295,6.8923,4200.0],["1991-02-05",7.0477,7.255,7.0477,7.255,3000.0],["1991-02-06",7.4105,7.4105,7.3587,7.3587,1000.0],["1991-02-07",7.255,7.255,7.255,7.255,3200.0],["1991-02-08",7.255,7.255,7.255,7.255,6000.0],["1991-02-11",7.3586,7.4105,7.3586,7.4105,9200.0],["1991-02-12",7.4105,7.4105,7.3587,7.3587,50200.0],["1991-02-13",7.3587,7.3587,7.3587,7.3587,200.0],["1991-02-14",7.3068,7.3068,7.2032,7.2032,5800.0],["1991-02-15",7.255,7.3068,7.255,7.3068,7400.0],["1991-02-19",7.255,7.3068,7.255,7.3068,400.0],["1991-02-20",7.255,7.255,7.255,7.255,2800.0],["1991-02-21",7.3068,7.3068,7.255,7.255,38200.0],["1991-02-22",7.3587,7.3587,7.3068,7.3068,4200.0],["1991-02-25",7.255,7.255,7.1514,7.2032,6400.0],["1991-02-26",7.2032,7.2032,7.0477,7.0477,3800.0],["1991-02-27",7.0995,7.0995,7.0995,7.0995,3400.0],["1991-02-28",7.2032,7.2032,7.0995,7.1514,10400.0],["1991-03-01",7.2032,7.3068,7.2032,7.2032,9400.0],["1991-03-04",7.3068,7.3068,7.3068,7.3068,600.0],["1991-03-05",7.3586,7.5659,7.3586,7.5659,14000.0],["1991-03-06",7.6696,7.9805,7.6696,7.8769,9600.0],["1991-03-07",7.8769,7.8769,7.8769,7.8769,5000.0],["1991-03-08",7.8769,7.8769,7.8769,7.8769,0.0],["1991-03-11",7.7336,7.8374,7.7336,7.7855,5600.0],["1991-03-12",7.7336,7.7336,7.6817,7.6817,3000.0],["1991-03-13",7.6817,7.6817,7.6817,7.6817,5000.0],["1991-03-14",7.7855,7.7855,7.7336,7.7336,14600.0],["1991-03-15",7.8893,8.045,7.7855,7.7855,20800.0],["1991-03-18",7.7855,7.7855,7.7855,7.7855,1200.0],["1991-03-19",7.7336,7.7336,7.7336,7.7336,9000.0],["1991-03-20",7.6817,7.6817,7.6817,7.6817,3000.0],["1991-03-21",7.7855,7.7855,7.7855,7.7855,600.0],["1991-03-22",7.7855,7.7855,7.7855,7.7855,0.0],["1991-03-25",7.7855,7.7855,7.7855,7.7855,400.0],["1991-03-26",7.8893,7.9412,7.8893,7.9412,3200.0],["1991-03-27",7.8893,7.8893,7.7855,7.7855,8800.0],["1991-03-28",7.8893,7.9412,7.7855,7.8374,23400.0],["1991-04-01",7.9412,7.9412,7.9412,7.9412,2400.0],["1991-04-02",7.9931,7.9931,7.9931,7.9931,4200.0],["1991-04-03",7.9931,7.9931,7.9931,7.9931,0.0],["1991-04-04",8.1488,8.1488,8.1488,8.1488,1200.0],["1991-04-05",8.1488,8.1488,8.1488,8.1488,1600.0],["1991-04-08",8.2526,8.2526,8.2007,8.2007,2400.0],["1991-04-09",8.2527,8.4084,8.2527,8.4084,2400.0],["1991-04-10",8.4084,8.5122,8.4084,8.4603,1600.0],["1991-04-11",8.5641,8.616,8.5122,8.5122,29800.0],["1991-04-12",8.4084,8.5122,8.4084,8.4084,32000.0],["1991-04-15",8.4084,8.5122,8.4084,8.5122,2400.0],["1991-04-16",8.4084,8.5641,8.4084,8.5641,4800.0],["1991-04-17",8.5641,8.7198,8.4603,8.7198,7400.0],["1991-04-18",8.7198,8.7198,8.7198,8.7198,0.0],["1991-04-19",8.616,8.616,8.5641,8.616,7200.0],["1991-04-22",8.5122,8.5122,8.2007,8.2526,15800.0],["1991-04-23",8.3045,8.3045,8.2007,8.2007,4000.0],["1991-04-24",8.3046,8.3046,8.3046,8.3046,5000.0],["1991-04-25",8.2526,8.3046,8.2007,8.3046,4000.0],["1991-04-26",8.2007,8.2007,8.2007,8.2007,200.0],["1991-04-29",8.3046,8.3046,8.3046,8.3046,3000.0],["1991-04-30",8.1488,8.1488,8.045,8.0969,8200.0],["1991-05-01",8.0969,8.0969,8.0969,8.0969,0.0],["1991-05-02",7.8893,7.8893,7.8893,7.8893,800.0],["1991-05-03",7.8893,7.8893,7.8893,7.8893,400.0],["1991-05-06",7.7855,7.7855,7.6817,7.6817,8000.0],["1991-05-07",7.6817,7.6817,7.6817,7.6817,0.0],["1991-05-08",7.7855,7.7855,7.7855,7.7855,600.0],["1991-05-09",7.7855,8.045,7.7855,7.9931,6000.0],["1991-05-10",8.0969,8.2007,8.0969,8.2007,1600.0],["1991-05-13",8.2007,8.2007,8.2007,8.2007,0.0],["1991-05-14",8.2007,8.2007,8.2007,8.2007,0.0],["1991-05-15",8.2007,8.2007,8.0969,8.0969,3400.0],["1991-05-16",8.2007,8.5122,8.2007,8.5122,7400.0],["1991-05-17",8.4084,8.4084,8.3046,8.3046,21200.0],["1991-05-20",8.3046,8.3046,8.3046,8.3046,0.0],["1991-05-21",8.3046,8.4084,8.3046,8.4084,800.0],["1991-05-22",8.4084,8.4084,8.4084,8.4084,0.0],["1991-05-23",8.4084,8.4084,8.4084,8.4084,53200.0],["1991-05-24",8.4084,8.4084,8.4084,8.4084,0.0],["1991-05-28",8.4084,8.4084,8.4084,8.4084,200.0],["1991-05-29",8.4603,8.5122,8.4084,8.4084,3400.0],["1991-05-30",8.4084,8.4084,8.4084,8.4084,200.0],["1991-05-31",8.5122,8.616,8.5122,8.616,1800.0],["1991-06-03",8.5641,8.616,8.5122,8.616,4200.0],["1991-06-04",8.5122,8.5122,8.5122,8.5122,6000.0],["1991-06-05",8.5122,8.5122,8.5122,8.5122,4000.0],["1991-06-06",8.5122,8.7198,8.5122,8.7198,16800.0],["1991-06-07",8.7717,8.9274,8.7717,8.9274,13000.0],["1991-06-10",9.0438,9.1997,8.732,8.732,31200.0],["1991-06-11",8.732,8.732,8.732,8.732,0.0],["1991-06-12",8.732,8.732,8.732,8.732,7000.0],["1991-06-13",8.8359,8.8359,8.8359,8.8359,800.0],["1991-06-14",8.8359,8.8359,8.8359,8.8359,0.0],["1991-06-17",8.8359,8.8359,8.7839,8.7839,1800.0],["1991-06-18",8.732,8.732,8.576,8.576,14400.0],["1991-06-19",8.4721,8.4721,8.4201,8.4201,2600.0],["1991-06-20",8.4201,8.4201,8.4201,8.4201,400.0],["1991-06-21",8.4201,8.4201,8.4201,8.4201,200.0],["1991-06-24",8.4201,8.4201,8.4201,8.4201,400.0],["1991-06-25",8.4201,8.4201,8.2122,8.2122,5000.0],["1991-06-26",8.3162,8.3162,8.3162,8.3162,15200.0],["1991-06-27",8.2122,8.2122,7.9003,7.9003,7400.0],["1991-06-28",7.9003,8.0043,7.7444,7.7964,7000.0],["1991-07-01",7.9003,7.9003,7.4845,7.4845,6400.0],["1991-07-02",7.4845,7.4845,7.4845,7.4845,1400.0],["1991-07-03",7.4845,7.4845,7.4845,7.4845,0.0],["1991-07-05",7.3286,7.3806,7.3286,7.3806,2600.0],["1991-07-08",7.3806,7.3806,7.3806,7.3806,0.0],["1991-07-09",7.1727,7.1727,7.1727,7.1727,2000.0],["1991-07-10",7.0168,7.0168,7.0168,7.0168,1400.0],["1991-07-11",6.9648,6.9648,6.8608,6.8608,2600.0],["1991-07-12",6.8608,6.8608,6.8608,6.8608,800.0],["1991-07-15",6.8608,6.8608,6.8608,6.8608,0.0],["1991-07-16",6.7569,6.7569,6.6529,6.6529,8000.0],["1991-07-17",6.6529,6.6529,6.549,6.549,4000.0],["1991-07-18",6.549,6.549,6.549,6.549,0.0],["1991-07-19",6.549,6.549,6.549,6.549,2400.0],["1991-07-22",6.549,6.549,6.445,6.445,6600.0],["1991-07-23",6.3411,6.3411,6.2371,6.2371,7600.0],["1991-07-24",6.2371,6.3411,6.2371,6.2371,4000.0],["1991-07-25",6.2371,6.2891,6.2371,6.2371,6200.0],["1991-07-26",6.3411,6.445,6.3411,6.445,4000.0],["1991-07-29",6.393,6.549,6.393,6.549,1000.0],["1991-07-30",6.6529,6.6529,6.445,6.445,7000.0],["1991-07-31",6.445,6.445,6.2891,6.2891,1600.0],["1991-08-01",6.3411,6.3411,6.2371,6.2371,1200.0],["1991-08-02",6.2371,6.2371,6.2371,6.2371,3600.0],["1991-08-05",6.2371,6.2371,6.2371,6.2371,4000.0],["1991-08-06",6.2371,6.2371,6.2371,6.2371,27000.0],["1991-08-07",6.2371,6.2371,6.2371,6.2371,1200.0],["1991-08-08",6.3411,6.3411,6.3411,6.3411,1000.0],["1991-08-09",6.393,6.445,6.393,6.393,19000.0],["1991-08-12",6.445,6.445,6.393,6.393,13400.0],["1991-08-13",6.445,6.445,6.445,6.445,2000.0],["1991-08-14",6.393,6.393,6.2891,6.2891,4000.0],["1991-08-15",6.3411,6.3411,6.3411,6.3411,1400.0],["1991-08-16",6.445,6.549,6.393,6.393,6000.0],["1991-08-19",6.2371,6.2371,6.1332,6.2371,7600.0],["1991-08-20",6.2371,6.2371,6.2371,6.2371,10600.0],["1991-08-21",6.3411,6.445,6.3411,6.445,36200.0],["1991-08-22",6.445,6.6529,6.445,6.6529,2200.0],["1991-08-23",6.549,6.6529,6.549,6.549,8800.0],["1991-08-26",6.549,6.549,6.549,6.549,34000.0],["1991-08-27",6.7049,6.7049,6.601,6.601,3200.0],["1991-08-28",6.601,6.601,6.601,6.601,0.0],["1991-08-29",6.6009,6.6009,6.549,6.549,63200.0],["1991-08-30",6.7569,7.0687,6.7569,7.0687,21200.0],["1991-09-03",7.1727,7.2247,7.0687,7.1727,28600.0],["1991-09-04",7.1207,7.1207,6.9648,6.9648,24200.0],["1991-09-05",6.769,6.769,6.6649,6.6649,7400.0],["1991-09-06",6.5607,6.5607,6.5607,6.5607,4200.0],["1991-09-09",6.5607,6.5607,6.5607,6.5607,0.0],["1991-09-10",6.6649,6.6649,6.6128,6.6128,4600.0],["1991-09-11",6.6649,6.6649,6.5607,6.5607,2200.0],["1991-09-12",6.4566,6.4566,6.4566,6.4566,1600.0],["1991-09-13",6.4566,6.4566,6.4566,6.4566,3600.0],["1991-09-16",6.5607,6.5607,6.3524,6.3524,3400.0],["1991-09-17",6.4566,6.6128,6.4566,6.4566,2800.0],["1991-09-18",6.4566,6.4566,6.3524,6.3524,1000.0],["1991-09-19",6.2483,6.2483,6.2483,6.2483,4400.0],["1991-09-20",6.4045,6.4045,6.2483,6.2483,2600.0],["1991-09-23",6.2483,6.2483,6.2483,6.2483,600.0],["1991-09-24",6.2483,6.3524,6.2483,6.3004,19200.0],["1991-09-25",6.4566,6.6649,6.4566,6.5607,14200.0],["1991-09-26",6.6128,6.6128,6.4566,6.4566,3400.0],["1991-09-27",6.4566,6.4566,6.4566,6.4566,22400.0],["1991-09-30",6.5607,6.5607,6.4566,6.4566,11400.0],["1991-10-01",6.5087,6.6649,6.4566,6.6649,11000.0],["1991-10-02",6.6649,7.0814,6.6649,6.9773,31400.0],["1991-10-03",6.8731,6.9773,6.6649,6.6649,8000.0],["1991-10-04",6.6649,6.6649,6.6649,6.6649,600.0],["1991-10-07",6.6649,6.6649,6.6649,6.6649,0.0],["1991-10-08",6.6649,6.6649,6.6649,6.6649,2000.0],["1991-10-09",6.4566,6.5087,6.4566,6.5087,66000.0],["1991-10-10",6.5087,6.5087,6.5087,6.5087,2000.0],["1991-10-11",6.5087,6.5087,6.4566,6.4566,1000.0],["1991-10-14",6.5607,6.6128,6.5607,6.6128,1600.0],["1991-10-15",6.5087,6.5087,6.4566,6.4566,9600.0],["1991-10-16",6.4566,6.6128,6.4566,6.6128,1600.0],["1991-10-17",6.6128,6.6649,6.5607,6.6649,63400.0],["1991-10-18",6.6649,6.6649,6.6649,6.6649,3200.0],["1991-10-21",6.6649,6.6649,6.6649,6.6649,0.0],["1991-10-22",6.6649,6.6649,6.6649,6.6649,0.0],["1991-10-23",6.6128,6.6128,6.6128,6.6128,400.0],["1991-10-24",6.5607,6.5607,6.5607,6.5607,5400.0],["1991-10-25",6.6128,6.6128,6.5607,6.6128,1000.0],["1991-10-28",6.5087,6.5087,6.5087,6.5087,1200.0],["1991-10-29",6.4566,6.4566,6.4566,6.4566,400.0],["1991-10-30",6.5607,6.5607,6.5607,6.5607,1800.0],["1991-10-31",6.5607,6.5607,6.5607,6.5607,600.0],["1991-11-01",6.6649,6.6649,6.6649,6.6649,2000.0],["1991-11-04",6.6649,6.6649,6.6649,6.6649,0.0],["1991-11-05",6.5087,6.5087,6.4566,6.4566,18800.0],["1991-11-06",6.4566,6.4566,6.4566,6.4566,22800.0],["1991-11-07",6.5607,6.769,6.5607,6.7169,16600.0],["1991-11-08",6.7169,6.7169,6.7169,6.7169,0.0],["1991-11-11",6.7169,6.8211,6.7169,6.8211,600.0],["1991-11-12",6.9773,7.0814,6.9773,7.0814,35800.0],["1991-11-13",7.1856,7.1856,7.1856,7.1856,2400.0],["1991-11-14",7.2897,7.2897,7.2897,7.2897,400.0],["1991-11-15",7.498,7.498,7.3938,7.3938,9800.0],["1991-11-18",7.3938,7.3938,7.3938,7.3938,0.0],["1991-11-19",7.4459,7.7062,7.4459,7.7062,3400.0],["1991-11-20",7.6021,7.6021,7.498,7.498,31200.0],["1991-11-21",7.6021,7.7062,7.6021,7.7062,3000.0],["1991-11-22",7.7062,7.7062,7.7062,7.7062,0.0],["1991-11-25",7.6021,7.6021,7.498,7.498,3000.0],["1991-11-26",7.498,7.498,7.498,7.498,15000.0],["1991-11-27",7.498,7.498,7.498,7.498,0.0],["1991-11-29",7.6542,7.6542,7.6542,7.6542,1000.0],["1991-12-02",7.7583,7.9666,7.7583,7.9666,3000.0],["1991-12-03",7.9666,7.9666,7.9666,7.9666,0.0],["1991-12-04",7.9145,8.0187,7.9145,8.0187,10600.0],["1991-12-05",8.0187,8.0187,8.0187,8.0187,10600.0],["1991-12-06",7.9666,8.1749,7.9666,8.1749,27400.0],["1991-12-09",8.1352,8.2917,8.1352,8.1352,8600.0],["1991-12-10",8.1352,8.1874,8.1352,8.1874,1200.0],["1991-12-11",8.3438,8.3438,8.2395,8.2395,4600.0],["1991-12-12",8.2917,8.2917,8.2917,8.2917,2200.0],["1991-12-13",8.2917,8.3438,8.2395,8.3438,1400.0],["1991-12-16",8.396,8.396,8.396,8.396,7600.0],["1991-12-17",8.396,8.396,8.396,8.396,0.0],["1991-12-18",8.396,8.5003,8.396,8.5003,600.0],["1991-12-19",8.5003,8.5003,8.5003,8.5003,0.0],["1991-12-20",8.6046,8.6046,8.4481,8.4481,2400.0],["1991-12-23",8.6567,8.6567,8.6567,8.6567,3200.0],["1991-12-24",8.8653,8.8653,8.8653,8.8653,2200.0],["1991-12-26",8.9696,8.9696,8.9696,8.9696,3200.0],["1991-12-27",8.8653,8.9696,8.761,8.9696,5000.0],["1991-12-30",9.1782,9.1782,9.0739,9.0739,7600.0],["1991-12-31",9.1261,9.2825,9.1261,9.2825,8400.0],["1992-01-02",9.2304,9.2304,9.1782,9.2304,22000.0],["1992-01-03",9.3868,9.3868,9.2825,9.3868,5800.0],["1992-01-06",9.2825,9.3868,9.2304,9.3347,5600.0],["1992-01-07",9.3347,9.3347,9.3347,9.3347,0.0],["1992-01-08",9.3868,9.4911,9.2304,9.2304,20000.0],["1992-01-09",9.3347,9.3347,9.3347,9.3347,5000.0],["1992-01-10",9.2304,9.3347,9.2304,9.3347,3200.0],["1992-01-13",9.3347,9.3347,9.3347,9.3347,0.0],["1992-01-14",9.3347,9.3347,9.3347,9.3347,22600.0],["1992-01-15",9.2304,9.4911,9.2304,9.439,5400.0],["1992-01-16",9.3868,9.3868,9.3868,9.3868,400.0],["1992-01-17",9.2825,9.4911,9.2825,9.3868,3400.0],["1992-01-20",9.3868,9.3868,9.3868,9.3868,600.0],["1992-01-21",9.439,9.439,9.3347,9.3347,400.0],["1992-01-22",9.2825,9.3347,9.2825,9.3347,1400.0],["1992-01-23",9.2304,9.2304,9.2304,9.2304,600.0],["1992-01-24",9.3868,9.4911,9.2825,9.2825,7400.0],["1992-01-27",9.3868,9.4911,9.3868,9.4911,4600.0],["1992-01-28",9.5954,9.6476,9.5954,9.6476,4800.0],["1992-01-29",9.804,9.804,9.804,9.804,1200.0],["1992-01-30",10.0126,10.1169,10.0126,10.1169,13600.0],["1992-01-31",10.169,10.169,10.169,10.169,400.0],["1992-02-03",10.0647,10.1169,10.0647,10.1169,3200.0],["1992-02-04",10.2212,10.3776,10.2212,10.3255,7800.0],["1992-02-05",10.4298,10.4298,10.4298,10.4298,1200.0],["1992-02-06",10.6384,10.6384,10.4298,10.4298,26600.0],["1992-02-07",10.4298,10.4298,10.4298,10.4298,2200.0],["1992-02-10",10.5341,10.6384,10.4298,10.4298,5600.0],["1992-02-11",10.4298,10.4298,10.4298,10.4298,12400.0],["1992-02-12",10.6384,10.7427,10.6384,10.7427,2400.0],["1992-02-13",10.6384,10.847,10.6384,10.7427,6000.0],["1992-02-14",10.7427,10.7427,10.7427,10.7427,20000.0],["1992-02-18",10.6384,10.6384,10.6384,10.6384,600.0],["1992-02-19",10.5341,10.5341,10.2212,10.2733,24200.0],["1992-02-20",10.1169,10.3776,10.0126,10.3255,27400.0],["1992-02-21",10.3255,10.4819,10.3255,10.4819,9200.0],["1992-02-24",10.4819,10.4819,10.4819,10.4819,400.0],["1992-02-25",10.4819,10.5341,10.4819,10.5341,1800.0],["1992-02-26",10.4298,10.4298,10.4298,10.4298,1600.0],["1992-02-27",10.4298,10.4298,10.4298,10.4298,0.0],["1992-02-28",10.3255,10.3255,10.3255,10.3255,400.0],["1992-03-02",10.3255,10.3255,10.3255,10.3255,1800.0],["1992-03-03",10.2212,10.3255,10.2212,10.3255,17200.0],["1992-03-04",10.3776,10.3776,10.3776,10.3776,400.0],["1992-03-05",10.3776,10.3776,10.3776,10.3776,9000.0],["1992-03-06",10.3776,10.5341,10.3776,10.4298,7200.0],["1992-03-09",10.3901,10.6512,10.3901,10.6512,24200.0],["1992-03-10",10.8078,10.8078,10.6512,10.6512,6000.0],["1992-03-11",10.6512,10.6512,10.6512,10.6512,0.0],["1992-03-12",10.7556,10.7556,10.7556,10.7556,1000.0],["1992-03-13",10.7556,10.7556,10.7556,10.7556,0.0],["1992-03-16",10.7556,10.7556,10.7556,10.7556,0.0],["1992-03-17",10.6512,10.6512,10.5467,10.5467,3200.0],["1992-03-18",10.6512,10.6512,10.6512,10.6512,3000.0],["1992-03-19",10.7556,10.7556,10.599,10.599,5200.0],["1992-03-20",10.599,10.599,10.4423,10.5467,1600.0],["1992-03-23",10.5467,10.5467,10.5467,10.5467,0.0],["1992-03-24",10.5467,10.5467,10.5467,10.5467,0.0],["1992-03-25",10.5467,10.5467,10.5467,10.5467,0.0],["1992-03-26",10.4945,10.4945,10.4945,10.4945,1800.0],["1992-03-27",10.3901,10.3901,10.2857,10.2857,1800.0],["1992-03-30",10.0768,10.0768,9.9724,9.9724,13600.0],["1992-03-31",9.9724,9.9724,9.9724,9.9724,1000.0],["1992-04-01",9.9724,9.9724,9.9724,9.9724,1200.0],["1992-04-02",9.7636,9.7636,9.6069,9.6069,23200.0],["1992-04-03",9.6069,9.6069,9.6069,9.6069,0.0],["1992-04-06",9.3981,9.3981,9.3981,9.3981,2000.0],["1992-04-07",9.3981,9.3981,9.3981,9.3981,0.0],["1992-04-08",9.1892,9.2415,9.1892,9.2415,1600.0],["1992-04-09",9.0848,9.0848,9.0848,9.0848,1800.0],["1992-04-10",9.2415,9.2415,9.2415,9.2415,400.0],["1992-04-13",9.2937,9.2937,9.2937,9.2937,28200.0],["1992-04-14",9.3981,9.5025,9.3981,9.5025,8400.0],["1992-04-15",9.4503,9.5025,9.3459,9.5025,16400.0],["1992-04-16",9.3981,9.3981,9.3981,9.3981,400.0],["1992-04-20",9.3981,9.3981,9.2937,9.2937,4000.0],["1992-04-21",9.2937,9.2937,9.2937,9.2937,200.0],["1992-04-22",9.2937,9.2937,9.1892,9.1892,600.0],["1992-04-23",9.0848,9.0848,8.9804,8.9804,600.0],["1992-04-24",8.876,8.876,8.876,8.876,1800.0],["1992-04-27",9.0326,9.0848,9.0326,9.0848,4600.0],["1992-04-28",9.0848,9.0848,9.0848,9.0848,800.0],["1992-04-29",9.0848,9.0848,9.0848,9.0848,0.0],["1992-04-30",9.137,9.137,9.137,9.137,4000.0],["1992-05-01",9.2414,9.3459,9.2414,9.3459,1400.0],["1992-05-04",9.2415,9.2415,9.2415,9.2415,1000.0],["1992-05-05",9.2415,9.2415,9.2415,9.2415,0.0],["1992-05-06",9.1892,9.1892,9.1892,9.1892,1000.0],["1992-05-07",9.1892,9.1892,9.1892,9.1892,55200.0],["1992-05-08",9.2415,9.2415,9.2415,9.2415,4400.0],["1992-05-11",9.2937,9.3459,9.1892,9.1892,4600.0],["1992-05-12",9.1892,9.1892,9.1892,9.1892,0.0],["1992-05-13",9.0848,9.1892,9.0848,9.1892,13000.0],["1992-05-14",9.0848,9.0848,9.0848,9.0848,400.0],["1992-05-15",8.9804,8.9804,8.876,8.876,5600.0],["1992-05-18",8.7715,8.7715,8.7715,8.7715,1000.0],["1992-05-19",8.9282,8.9282,8.7715,8.7715,1000.0],["1992-05-20",8.876,8.876,8.876,8.876,1200.0],["1992-05-21",8.8238,8.876,8.8238,8.876,1200.0],["1992-05-22",8.876,8.876,8.876,8.876,0.0],["1992-05-26",8.876,8.876,8.876,8.876,0.0],["1992-05-27",8.876,8.876,8.876,8.876,0.0],["1992-05-28",8.876,8.876,8.876,8.876,400.0],["1992-05-29",8.876,8.876,8.8238,8.8238,600.0],["1992-06-01",8.876,8.876,8.876,8.876,600.0],["1992-06-02",8.9282,8.9282,8.8238,8.876,1600.0],["1992-06-03",8.876,8.876,8.876,8.876,1000.0],["1992-06-04",8.876,8.876,8.876,8.876,0.0],["1992-06-05",8.876,8.876,8.876,8.876,5400.0],["1992-06-08",8.8885,8.8885,8.8885,8.8885,800.0],["1992-06-09",8.8885,8.8885,8.8885,8.8885,0.0],["1992-06-10",8.9931,8.9931,8.9931,8.9931,2000.0],["1992-06-11",8.9931,8.9931,8.9931,8.9931,200.0],["1992-06-12",8.9931,8.9931,8.9931,8.9931,0.0],["1992-06-15",8.9931,8.9931,8.9931,8.9931,0.0],["1992-06-16",8.9931,8.9931,8.9931,8.9931,0.0],["1992-06-17",8.9931,8.9931,8.9931,8.9931,0.0],["1992-06-18",8.9931,8.9931,8.9931,8.9931,0.0],["1992-06-19",8.9931,8.9931,8.9931,8.9931,0.0],["1992-06-22",9.0977,9.6205,9.0977,9.6205,9000.0],["1992-06-23",9.7251,9.7774,9.6728,9.6728,21200.0],["1992-06-24",9.8297,10.0388,9.8297,9.9342,4400.0],["1992-06-25",10.0388,10.0388,9.8297,9.8297,4400.0],["1992-06-26",9.8297,9.8297,9.8297,9.8297,0.0],["1992-06-29",9.8297,9.8297,9.8297,9.8297,600.0],["1992-06-30",9.8297,9.8297,9.8297,9.8297,0.0],["1992-07-01",9.8297,9.8297,9.8297,9.8297,0.0],["1992-07-02",9.8297,9.8297,9.8297,9.8297,9400.0],["1992-07-06",9.7251,9.7251,9.7251,9.7251,2000.0],["1992-07-07",9.8297,9.8297,9.7774,9.7774,1200.0],["1992-07-08",9.7774,9.7774,9.7774,9.7774,0.0],["1992-07-09",9.7774,9.7774,9.7774,9.7774,0.0],["1992-07-10",9.7774,9.7774,9.7774,9.7774,0.0],["1992-07-13",9.6728,9.7774,9.6728,9.7774,8000.0],["1992-07-14",9.7774,9.7774,9.7774,9.7774,0.0],["1992-07-15",9.8297,9.8297,9.7251,9.7251,61800.0],["1992-07-16",9.7251,9.7251,9.7251,9.7251,0.0],["1992-07-17",9.7251,9.7251,9.7251,9.7251,0.0],["1992-07-20",9.7251,9.7251,9.7251,9.7251,0.0],["1992-07-21",9.6205,9.6205,9.6205,9.6205,32000.0],["1992-07-22",9.6205,9.7251,9.6205,9.7251,800.0],["1992-07-23",9.7251,9.7251,9.7251,9.7251,0.0],["1992-07-24",9.7251,9.7251,9.7251,9.7251,0.0],["1992-07-27",9.7251,9.7251,9.6728,9.6728,2800.0],["1992-07-28",9.6728,9.6728,9.6728,9.6728,0.0],["1992-07-29",9.8297,9.8297,9.8297,9.8297,1000.0],["1992-07-30",9.8297,9.8297,9.8297,9.8297,0.0],["1992-07-31",9.8297,9.8297,9.8297,9.8297,400.0],["1992-08-03",9.8297,9.8297,9.8297,9.8297,400.0],["1992-08-04",9.9342,9.9342,9.9342,9.9342,400.0],["1992-08-05",10.0388,10.1957,10.0388,10.1957,2000.0],["1992-08-06",10.1434,10.1434,10.0388,10.0388,2000.0],["1992-08-07",10.0388,10.0388,10.0388,10.0388,0.0],["1992-08-10",10.0388,10.0388,10.0388,10.0388,0.0],["1992-08-11",10.0388,10.0388,10.0388,10.0388,0.0],["1992-08-12",10.0911,10.1434,10.0911,10.1434,600.0],["1992-08-13",10.1434,10.1434,10.1434,10.1434,6000.0],["1992-08-14",10.1434,10.1434,10.1434,10.1434,0.0],["1992-08-17",10.2479,10.2479,10.2479,10.2479,200.0],["1992-08-18",10.1957,10.1957,10.0911,10.1957,1800.0],["1992-08-19",10.1957,10.1957,10.1957,10.1957,0.0],["1992-08-20",10.0911,10.0911,10.0911,10.0911,200.0],["1992-08-21",10.0911,10.0911,10.0911,10.0911,0.0],["1992-08-24",10.2479,10.2479,10.2479,10.2479,2400.0],["1992-08-25",10.2479,10.2479,10.2479,10.2479,0.0],["1992-08-26",10.2479,10.2479,10.2479,10.2479,0.0],["1992-08-27",10.2479,10.2479,10.2479,10.2479,0.0],["1992-08-28",10.2479,10.2479,10.2479,10.2479,0.0],["1992-08-31",10.2479,10.2479,10.2479,10.2479,0.0],["1992-09-01",10.2479,10.2479,10.2479,10.2479,4800.0],["1992-09-02",10.1434,10.1434,10.0388,10.0388,1400.0],["1992-09-03",10.0388,10.1434,10.0388,10.1434,11600.0],["1992-09-04",10.1036,10.1036,10.1036,10.1036,8800.0],["1992-09-08",10.1036,10.1036,10.1036,10.1036,0.0],["1992-09-09",10.0512,10.0512,9.9465,9.9465,3600.0],["1992-09-10",9.8418,9.8418,9.8418,9.8418,200.0],["1992-09-11",9.8418,9.8418,9.8418,9.8418,400.0],["1992-09-14",10.0512,10.0512,10.0512,10.0512,6000.0],["1992-09-15",10.1559,10.1559,10.1559,10.1559,800.0],["1992-09-16",10.1559,10.1559,10.1559,10.1559,0.0],["1992-09-17",10.1559,10.1559,10.1559,10.1559,0.0],["1992-09-18",10.1559,10.1559,10.1559,10.1559,1200.0],["1992-09-21",10.1559,10.1559,10.1559,10.1559,0.0],["1992-09-22",10.1559,10.1559,10.1559,10.1559,0.0],["1992-09-23",10.1559,10.1559,10.1559,10.1559,0.0],["1992-09-24",9.8418,9.8418,9.7371,9.7371,4600.0],["1992-09-25",9.5277,9.5277,9.423,9.423,1400.0],["1992-09-28",9.3183,9.3183,9.3183,9.3183,42000.0],["1992-09-29",9.423,9.6324,9.423,9.6324,3000.0],["1992-09-30",9.6324,9.6324,9.6324,9.6324,3400.0],["1992-10-01",9.5801,9.5801,9.5801,9.5801,600.0],["1992-10-02",9.7371,9.7371,9.7371,9.7371,1400.0],["1992-10-05",9.7371,9.7371,9.7371,9.7371,16000.0],["1992-10-06",9.7371,9.7371,9.7371,9.7371,0.0],["1992-10-07",9.7371,9.7371,9.7371,9.7371,0.0],["1992-10-08",9.7371,9.7371,9.7371,9.7371,0.0],["1992-10-09",9.7371,9.7371,9.7371,9.7371,400.0],["1992-10-12",9.7371,9.7371,9.7371,9.7371,0.0],["1992-10-13",9.7895,9.8418,9.7895,9.8418,1200.0],["1992-10-14",10.0512,10.0512,10.0512,10.0512,1000.0],["1992-10-15",10.0512,10.0512,10.0512,10.0512,0.0],["1992-10-16",10.3653,10.47,10.3653,10.47,3000.0],["1992-10-19",10.3653,10.3653,10.3653,10.3653,400.0],["1992-10-20",10.47,10.47,10.47,10.47,15200.0],["1992-10-21",10.5747,10.5747,10.5747,10.5747,3000.0],["1992-10-22",10.4177,10.4177,10.4177,10.4177,1000.0],["1992-10-23",10.47,10.47,10.47,10.47,400.0],["1992-10-26",10.47,10.47,10.47,10.47,0.0],["1992-10-27",10.47,10.47,10.47,10.47,0.0],["1992-10-28",10.2606,10.47,10.2606,10.47,6200.0],["1992-10-29",10.47,10.5747,10.47,10.5747,18400.0],["1992-10-30",10.6271,10.6271,10.6271,10.6271,1000.0],["1992-11-02",10.6271,10.6271,10.6271,10.6271,0.0],["1992-11-03",10.5747,10.5747,10.5747,10.5747,200.0],["1992-11-04",10.5747,10.5747,10.5747,10.5747,0.0],["1992-11-05",10.5747,10.5747,10.4177,10.4177,2200.0],["1992-11-06",10.47,10.47,10.3653,10.4177,3800.0],["1992-11-09",10.2606,10.2606,10.2606,10.2606,200.0],["1992-11-10",10.2606,10.2606,10.1559,10.2606,1600.0],["1992-11-11",10.2606,10.2606,10.2606,10.2606,0.0],["1992-11-12",10.2606,10.2606,10.2606,10.2606,0.0],["1992-11-13",10.2606,10.2606,10.2606,10.2606,0.0],["1992-11-16",10.2606,10.2606,10.2606,10.2606,0.0],["1992-11-17",10.1559,10.1559,10.1559,10.1559,800.0],["1992-11-18",10.0512,10.0512,10.0512,10.0512,400.0],["1992-11-19",10.0512,10.0512,10.0512,10.0512,0.0],["1992-11-20",10.1036,10.2606,10.1036,10.2606,2000.0],["1992-11-23",10.2606,10.2606,10.2606,10.2606,0.0],["1992-11-24",10.2606,10.2606,10.2606,10.2606,0.0],["1992-11-25",10.47,10.47,10.47,10.47,400.0],["1992-11-27",10.6271,10.7318,10.6271,10.7318,1200.0],["1992-11-30",10.6794,10.6794,10.5747,10.5747,2000.0],["1992-12-01",10.3653,10.5747,10.3653,10.5747,1600.0],["1992-12-02",10.6794,10.7841,10.6794,10.7841,1600.0],["1992-12-03",10.7841,10.8365,10.7841,10.8365,7200.0],["1992-12-04",10.8365,10.8365,10.8365,10.8365,1000.0],["1992-12-07",10.6794,10.6794,10.5747,10.5747,800.0],["1992-12-08",10.5747,10.5747,10.5747,10.5747,400.0],["1992-12-09",10.47,10.5747,10.47,10.5747,1600.0],["1992-12-10",10.5747,10.5747,10.5747,10.5747,0.0],["1992-12-11",10.5747,10.5747,10.5747,10.5747,0.0],["1992-12-14",10.5747,10.5747,10.5747,10.5747,0.0],["1992-12-15",10.2606,10.2606,10.2606,10.2606,1600.0],["1992-12-16",10.2292,10.2292,10.2292,10.2292,0.0],["1992-12-17",10.2292,10.2292,10.2292,10.2292,0.0],["1992-12-18",10.2816,10.2816,10.0718,10.2816,30200.0],["1992-12-21",10.2816,10.6488,10.2816,10.6488,6000.0],["1992-12-22",10.7013,10.7013,10.7013,10.7013,1600.0],["1992-12-23",10.7013,11.2258,10.7013,11.2258,15200.0],["1992-12-24",11.2258,11.2258,11.2258,11.2258,200.0],["1992-12-28",11.2258,11.2258,11.2258,11.2258,0.0],["1992-12-29",11.1209,11.2258,11.1209,11.1209,1200.0],["1992-12-30",11.016,11.1209,10.9111,11.1209,8000.0],["1992-12-31",10.9111,11.1209,10.9111,11.1209,2200.0],["1993-01-04",10.9111,11.016,10.9111,11.016,1200.0],["1993-01-05",10.9111,10.9111,10.1767,10.7013,8400.0],["1993-01-06",10.4914,11.1209,10.3865,11.1209,20600.0],["1993-01-07",11.2783,11.3308,11.1209,11.1734,8400.0],["1993-01-08",11.1734,11.2783,11.1734,11.2783,3200.0],["1993-01-11",11.3308,11.3308,11.2783,11.2783,27800.0],["1993-01-12",11.3832,11.3832,11.3832,11.3832,400.0],["1993-01-13",11.2783,11.2783,11.2258,11.2258,8200.0],["1993-01-14",11.2783,11.2783,11.2258,11.2783,5600.0],["1993-01-15",11.2783,11.2783,11.2783,11.2783,8600.0],["1993-01-18",11.2783,11.2783,11.2783,11.2783,0.0],["1993-01-19",11.2783,11.6455,11.2783,11.6455,11800.0],["1993-01-20",11.5406,11.5406,11.3308,11.4357,2600.0],["1993-01-21",11.3308,11.698,11.2783,11.698,4400.0],["1993-01-22",11.698,11.698,11.698,11.698,0.0],["1993-01-25",11.9603,11.9603,11.9078,11.9078,2600.0],["1993-01-26",12.0652,12.0652,12.0652,12.0652,2800.0],["1993-01-27",11.9602,11.9602,11.7504,11.7504,2400.0],["1993-01-28",11.9602,11.9602,11.7504,11.7504,6000.0],["1993-01-29",11.9603,12.0652,11.9603,12.0652,4200.0],["1993-02-01",11.9602,12.3799,11.9602,12.3799,4400.0],["1993-02-02",12.2225,12.275,12.1701,12.275,6200.0],["1993-02-03",12.275,12.275,12.275,12.275,0.0],["1993-02-04",12.275,12.275,12.275,12.275,0.0],["1993-02-05",12.0652,12.0652,11.7504,11.7504,2600.0],["1993-02-08",11.8553,11.9602,11.8553,11.9602,3000.0],["1993-02-09",12.0652,12.0652,12.0127,12.0127,2600.0],["1993-02-10",12.1701,12.275,12.1701,12.275,4200.0],["1993-02-11",12.275,12.275,12.275,12.275,4000.0],["1993-02-12",12.275,12.275,12.275,12.275,0.0],["1993-02-16",12.275,12.275,12.0652,12.0652,10200.0],["1993-02-17",11.8553,11.8553,11.8029,11.8029,6200.0],["1993-02-18",11.9602,11.9602,11.9602,11.9602,3600.0],["1993-02-19",11.7504,12.0652,11.6455,12.0652,10600.0],["1993-02-22",11.9602,11.9602,11.9602,11.9602,400.0],["1993-02-23",11.9603,12.0652,11.9603,12.0652,1800.0],["1993-02-24",11.9603,12.1176,11.9078,11.9078,3800.0],["1993-02-25",11.8553,11.9078,11.7504,11.7504,7200.0],["1993-02-26",11.8553,11.8553,11.7504,11.8553,37200.0],["1993-03-01",11.8553,11.9078,11.6455,11.6455,6200.0],["1993-03-02",11.8553,11.9078,11.698,11.8553,20600.0],["1993-03-03",11.8553,11.8553,11.8553,11.8553,4400.0],["1993-03-04",11.9602,12.1701,11.9602,12.1701,13000.0],["1993-03-05",12.275,12.275,12.275,12.275,4000.0],["1993-03-08",12.4011,12.4011,12.4011,12.4011,600.0],["1993-03-09",12.4011,12.4011,12.4011,12.4011,0.0],["1993-03-10",12.4011,12.4011,12.4011,12.4011,0.0],["1993-03-11",12.4011,12.4011,12.3486,12.3486,1600.0],["1993-03-12",12.296,12.296,12.296,12.296,1600.0],["1993-03-15",12.296,12.296,12.296,12.296,800.0],["1993-03-16",12.2435,12.296,12.0858,12.0858,13400.0],["1993-03-17",12.0858,12.0858,12.0858,12.0858,0.0],["1993-03-18",11.8756,11.8756,11.8756,11.8756,600.0],["1993-03-19",11.8756,11.8756,11.8756,11.8756,0.0],["1993-03-22",11.8756,11.8756,11.8756,11.8756,0.0],["1993-03-23",11.8756,11.8756,11.8756,11.8756,0.0],["1993-03-24",11.7705,11.9282,11.6654,11.7705,33400.0],["1993-03-25",11.7705,11.7705,11.7705,11.7705,0.0],["1993-03-26",11.9282,11.9282,11.9282,11.9282,4000.0],["1993-03-29",11.9282,11.9282,11.6655,11.6655,20400.0],["1993-03-30",11.6654,11.8756,11.6654,11.8756,52800.0],["1993-03-31",11.9807,11.9807,11.9807,11.9807,10000.0],["1993-04-01",11.7705,12.1909,11.7705,12.0858,22200.0],["1993-04-02",12.0858,12.0858,12.0858,12.0858,0.0],["1993-04-05",12.0858,12.0858,12.0858,12.0858,16000.0],["1993-04-06",12.0858,12.0858,11.6655,11.6655,12600.0],["1993-04-07",11.7705,11.7705,11.7705,11.7705,1000.0],["1993-04-08",11.718,11.8231,11.718,11.7705,5400.0],["1993-04-12",11.6654,11.7705,11.6654,11.7705,5400.0],["1993-04-13",11.7705,11.7705,11.6655,11.6655,25200.0],["1993-04-14",11.7705,11.7705,11.7705,11.7705,400.0],["1993-04-15",11.8756,11.8756,11.8756,11.8756,6000.0],["1993-04-16",11.7705,11.8756,11.7705,11.8756,1400.0],["1993-04-19",11.8756,11.8756,11.8756,11.8756,800.0],["1993-04-20",11.8756,11.8756,11.8756,11.8756,1600.0],["1993-04-21",11.9282,11.9807,11.9282,11.9807,5800.0],["1993-04-22",11.9807,11.9807,11.5604,11.5604,22000.0],["1993-04-23",11.6655,11.6655,11.6655,11.6655,200.0],["1993-04-26",11.7705,11.7705,11.7705,11.7705,200.0],["1993-04-27",11.7705,11.7705,11.7705,11.7705,0.0],["1993-04-28",11.7705,11.8756,11.7705,11.7705,5600.0],["1993-04-29",11.7705,11.7705,11.7705,11.7705,0.0],["1993-04-30",11.8231,11.8231,11.8231,11.8231,10000.0],["1993-05-03",11.8231,11.8231,11.8231,11.8231,0.0],["1993-05-04",11.8231,11.8756,11.8231,11.8756,10800.0],["1993-05-05",11.8756,11.8756,11.8756,11.8756,0.0],["1993-05-06",11.9807,12.0858,11.9282,11.9282,5000.0],["1993-05-07",11.9282,11.9282,11.9282,11.9282,0.0],["1993-05-10",11.9282,11.9282,11.9282,11.9282,0.0],["1993-05-11",11.9807,11.9807,11.9807,11.9807,2400.0],["1993-05-12",12.0858,12.0858,12.0858,12.0858,12400.0],["1993-05-13",11.8756,12.0333,11.8756,12.0333,3600.0],["1993-05-14",11.9807,12.0858,11.9807,12.0858,12400.0],["1993-05-17",12.1384,12.1384,12.0333,12.0333,2000.0],["1993-05-18",12.0333,12.0333,12.0333,12.0333,0.0],["1993-05-19",12.0333,12.0333,12.0333,12.0333,8400.0],["1993-05-20",12.0333,12.0333,12.0333,12.0333,0.0],["1993-05-21",11.9282,11.9282,11.718,11.8231,6600.0],["1993-05-24",11.8756,11.9282,11.2451,11.2451,11200.0],["1993-05-25",11.2451,11.2451,11.2451,11.2451,0.0],["1993-05-26",11.3502,11.3502,11.2451,11.2451,7800.0],["1993-05-27",11.3502,11.3502,11.3502,11.3502,4000.0],["1993-05-28",11.3502,11.3502,11.3502,11.3502,0.0],["1993-06-01",11.3502,11.3502,11.3502,11.3502,0.0],["1993-06-02",11.3502,11.3502,11.2451,11.2451,23000.0],["1993-06-03",11.2451,11.2451,11.2451,11.2451,2800.0],["1993-06-04",11.3714,11.3714,11.3714,11.3714,40000.0],["1993-06-07",11.2661,11.2661,11.1608,11.1608,1000.0],["1993-06-08",11.1608,11.1608,11.1608,11.1608,200.0],["1993-06-09",11.3714,11.3714,11.3714,11.3714,3200.0],["1993-06-10",11.3714,11.3714,11.3714,11.3714,0.0],["1993-06-11",11.4767,11.4767,11.4767,11.4767,1000.0],["1993-06-14",11.3714,11.4767,11.3714,11.4767,1800.0],["1993-06-15",11.582,11.6873,11.582,11.6873,800.0],["1993-06-16",11.7926,11.7926,11.7926,11.7926,400.0],["1993-06-17",11.7926,11.7926,11.7926,11.7926,0.0],["1993-06-18",11.7926,11.7926,11.3714,11.4767,22600.0],["1993-06-21",11.4241,11.5294,11.4241,11.5294,33200.0],["1993-06-22",11.582,11.582,11.3714,11.3714,6000.0],["1993-06-23",11.4241,11.4241,11.4241,11.4241,200.0],["1993-06-24",11.582,11.8979,11.582,11.8979,3000.0],["1993-06-25",11.8979,11.8979,11.8979,11.8979,0.0],["1993-06-28",11.8979,12.0032,11.8979,12.0032,3600.0],["1993-06-29",12.1085,12.2137,12.1085,12.2137,155200.0],["1993-06-30",12.4243,12.4243,12.4243,12.4243,22000.0],["1993-07-01",12.4243,12.4243,12.4243,12.4243,4800.0],["1993-07-02",12.4243,12.4243,12.4243,12.4243,0.0],["1993-07-06",12.2138,12.319,12.1611,12.319,8800.0],["1993-07-07",12.319,12.319,12.319,12.319,0.0],["1993-07-08",12.4243,12.4243,12.4243,12.4243,12200.0],["1993-07-09",12.4243,12.4243,12.4243,12.4243,0.0],["1993-07-12",12.5296,12.6349,12.5296,12.6349,32400.0],["1993-07-13",12.7402,13.3193,12.7402,13.3193,32000.0],["1993-07-14",13.3193,13.3193,12.9508,12.9508,13600.0],["1993-07-15",13.1614,13.1614,12.9508,13.0561,19200.0],["1993-07-16",12.8455,13.0034,12.8455,13.0034,3000.0],["1993-07-19",13.0034,13.0034,13.0034,13.0034,0.0],["1993-07-20",12.8981,12.9508,12.8981,12.9508,2600.0],["1993-07-21",12.7402,12.7402,12.5296,12.6349,10800.0],["1993-07-22",12.4243,12.9508,12.4243,12.8455,52600.0],["1993-07-23",12.9508,12.9508,12.8455,12.9508,4000.0],["1993-07-26",12.9508,12.9508,12.7402,12.8455,22800.0],["1993-07-27",13.0034,13.2667,13.0034,13.1614,13200.0],["1993-07-28",13.2667,13.3193,13.0561,13.0561,9800.0],["1993-07-29",12.9508,13.2667,12.9508,13.2667,6800.0],["1993-07-30",13.2667,13.2667,13.2667,13.2667,200.0],["1993-08-02",13.2667,13.4772,13.2667,13.4246,13800.0],["1993-08-03",13.5825,13.5825,13.4246,13.4772,41600.0],["1993-08-04",13.3719,13.4246,13.3719,13.4246,400.0],["1993-08-05",13.4772,13.4772,13.4772,13.4772,800.0],["1993-08-06",13.4772,13.4772,13.4772,13.4772,0.0],["1993-08-09",13.3719,13.3719,13.3719,13.3719,99000.0],["1993-08-10",13.3719,13.3719,13.3719,13.3719,0.0],["1993-08-11",13.4772,13.5825,13.4772,13.4772,5600.0],["1993-08-12",13.5299,13.5299,13.5299,13.5299,6000.0],["1993-08-13",13.4246,13.4246,13.4246,13.4246,400.0],["1993-08-16",13.5299,13.5299,13.5299,13.5299,400.0],["1993-08-17",13.4246,13.4246,13.4246,13.4246,400.0],["1993-08-18",13.5299,13.5299,13.4246,13.5299,8400.0],["1993-08-19",13.4772,13.4772,13.4772,13.4772,400.0],["1993-08-20",13.4772,13.5299,13.3719,13.5299,10800.0],["1993-08-23",13.3719,13.5299,13.3719,13.4772,22800.0],["1993-08-24",13.5299,13.5299,13.5299,13.5299,400.0],["1993-08-25",13.5299,13.5299,13.5299,13.5299,20000.0],["1993-08-26",13.5825,14.0563,13.5825,14.0563,10800.0],["1993-08-27",14.0037,14.0037,13.6878,13.6878,2400.0],["1993-08-30",13.6878,13.6878,13.6878,13.6878,0.0],["1993-08-31",13.6878,13.6878,13.6878,13.6878,0.0],["1993-09-01",13.5299,13.7931,13.5299,13.7931,2200.0],["1993-09-02",13.5825,13.5825,13.5825,13.5825,2000.0],["1993-09-03",13.4982,13.7091,13.4982,13.7091,4400.0],["1993-09-07",13.7091,13.7091,13.7091,13.7091,0.0],["1993-09-08",13.4982,13.4982,13.2873,13.4454,6600.0],["1993-09-09",13.2873,13.2873,12.9709,12.9709,8000.0],["1993-09-10",12.9709,13.3927,12.9709,13.3927,3600.0],["1993-09-13",13.3927,13.3927,13.3927,13.3927,0.0],["1993-09-14",13.4982,13.6036,13.4982,13.6036,3000.0],["1993-09-15",13.5509,13.5509,13.3927,13.3927,1400.0],["1993-09-16",13.5509,13.6036,13.5509,13.6036,600.0],["1993-09-17",13.4982,13.6036,13.4982,13.6036,1400.0],["1993-09-20",13.4982,13.4982,13.4982,13.4982,200.0],["1993-09-21",13.6036,13.7091,13.6036,13.7091,400.0],["1993-09-22",13.7091,13.9727,13.7091,13.9727,3400.0],["1993-09-23",13.92,13.92,13.92,13.92,10400.0],["1993-09-24",13.7091,13.7091,13.7091,13.7091,200.0],["1993-09-27",13.6036,13.6036,12.8654,13.0763,14000.0],["1993-09-28",13.1291,13.1291,13.1291,13.1291,51600.0],["1993-09-29",13.1291,13.2873,13.1291,13.2873,12600.0],["1993-09-30",13.2873,13.2873,13.2873,13.2873,0.0],["1993-10-01",13.3927,13.8145,13.3927,13.8145,10800.0],["1993-10-04",13.8145,13.8145,13.8145,13.8145,7200.0],["1993-10-05",13.92,13.92,13.4982,13.4982,4200.0],["1993-10-06",13.4982,13.4982,13.4982,13.4982,0.0],["1993-10-07",13.6036,13.7091,13.6036,13.7091,1800.0],["1993-10-08",13.6036,13.6036,13.6036,13.6036,200.0],["1993-10-11",13.5509,13.5509,13.5509,13.5509,400.0],["1993-10-12",13.4982,13.4982,13.1818,13.4982,64800.0],["1993-10-13",13.4982,13.6563,13.4982,13.6563,12400.0],["1993-10-14",13.6563,13.6563,13.4982,13.6036,2200.0],["1993-10-15",13.4982,13.6563,13.4982,13.5509,1800.0],["1993-10-18",13.3927,13.3927,13.2873,13.2873,1200.0],["1993-10-19",13.1818,13.1818,13.0763,13.0763,4800.0],["1993-10-20",13.2873,13.34,13.2873,13.2873,47800.0],["1993-10-21",13.3927,13.4454,13.1818,13.4454,32400.0],["1993-10-22",13.4454,13.4454,13.4454,13.4454,0.0],["1993-10-25",13.4982,13.5509,13.4982,13.5509,5000.0],["1993-10-26",13.5509,13.5509,13.5509,13.5509,0.0],["1993-10-27",13.4454,13.6563,13.4454,13.6563,2600.0],["1993-10-28",13.7091,13.7091,13.7091,13.7091,10200.0],["1993-10-29",13.8145,14.0254,13.8145,14.0254,25400.0],["1993-11-01",14.1309,14.1836,14.1309,14.1836,15800.0],["1993-11-02",14.0254,14.1309,13.8145,14.1309,83000.0],["1993-11-03",14.1836,14.2363,14.1309,14.1309,5600.0],["1993-11-04",14.0254,14.0254,13.8145,14.0254,3200.0],["1993-11-05",14.1309,14.1309,14.1309,14.1309,2800.0],["1993-11-08",14.1309,14.1309,13.92,13.92,4200.0],["1993-11-09",13.92,13.92,13.92,13.92,0.0],["1993-11-10",14.1309,14.5527,14.1309,14.5527,34400.0],["1993-11-11",14.5527,14.5527,14.5527,14.5527,1800.0],["1993-11-12",14.5527,14.5527,14.5527,14.5527,1000.0],["1993-11-15",14.3418,14.4473,14.3418,14.4473,1800.0],["1993-11-16",14.4473,14.4473,14.4473,14.4473,0.0],["1993-11-17",14.3418,14.3418,14.3418,14.3418,2600.0],["1993-11-18",14.2363,14.2363,14.2363,14.2363,2600.0],["1993-11-19",14.1309,14.4473,14.0254,14.4473,19600.0],["1993-11-22",14.2363,14.3418,13.92,13.92,11600.0],["1993-11-23",13.92,13.92,13.7091,13.7091,21800.0],["1993-11-24",13.4982,13.7091,13.4982,13.7091,2400.0],["1993-11-26",13.7091,13.7091,13.7091,13.7091,0.0],["1993-11-29",13.6036,13.6036,13.6036,13.6036,2000.0],["1993-11-30",13.8145,13.8145,13.8145,13.8145,3400.0],["1993-12-01",13.8145,13.8145,13.8145,13.8145,2600.0],["1993-12-02",13.8145,13.8145,13.7091,13.7091,65200.0],["1993-12-03",13.7091,13.7091,13.7091,13.7091,0.0],["1993-12-06",13.6036,13.7091,13.6036,13.6036,26600.0],["1993-12-07",13.6036,13.6036,13.6036,13.6036,1000.0],["1993-12-08",13.6036,13.6036,13.6036,13.6036,11200.0],["1993-12-09",13.6036,13.6036,13.6036,13.6036,11000.0],["1993-12-10",13.4982,13.4982,13.4982,13.4982,200.0],["1993-12-13",13.308,13.4137,13.2024,13.4137,8000.0],["1993-12-14",13.4665,13.4665,13.2024,13.2024,10000.0],["1993-12-15",13.2024,13.2024,13.2024,13.2024,0.0],["1993-12-16",13.2024,13.3081,13.2024,13.3081,2400.0],["1993-12-17",13.4665,13.5193,13.3081,13.4665,18600.0],["1993-12-20",13.6249,13.7305,13.5193,13.5193,3200.0],["1993-12-21",13.3081,13.4665,13.3081,13.4665,2400.0],["1993-12-22",13.6249,13.6249,13.2024,13.2552,3200.0],["1993-12-23",13.2552,13.2552,13.0968,13.0968,17000.0],["1993-12-27",13.044,13.044,12.8856,12.8856,400.0],["1993-12-28",12.5687,12.8856,12.5687,12.8856,22400.0],["1993-12-29",12.9912,12.9912,12.78,12.9912,23000.0],["1993-12-30",12.9912,12.9912,12.8856,12.8856,3800.0],["1993-12-31",13.0968,13.0968,13.0968,13.0968,200.0],["1994-01-03",12.9912,13.044,12.9912,13.044,2200.0],["1994-01-04",13.0968,13.0968,12.9912,12.9912,10600.0],["1994-01-05",13.0968,13.2024,13.0968,13.2024,30200.0],["1994-01-06",13.308,13.4137,13.2024,13.2024,33600.0],["1994-01-07",13.3609,13.3609,13.3609,13.3609,2600.0],["1994-01-10",13.3081,13.4137,13.2024,13.3081,5200.0],["1994-01-11",13.4137,13.5193,13.4137,13.4137,6400.0],["1994-01-12",13.5721,14.2586,13.5721,14.2586,22200.0],["1994-01-13",14.2586,14.3642,13.9418,14.1002,5200.0],["1994-01-14",14.2058,14.2058,14.1002,14.1002,1000.0],["1994-01-17",14.2586,14.3114,14.2586,14.3114,1600.0],["1994-01-18",14.2586,14.3114,14.2058,14.2058,64400.0],["1994-01-19",14.2058,14.4699,14.2058,14.3642,54200.0],["1994-01-20",14.2586,14.3642,14.2586,14.3642,3200.0],["1994-01-21",14.3642,14.3642,14.153,14.3642,9700.0],["1994-01-24",14.3642,14.3642,13.5193,13.8361,9400.0],["1994-01-25",13.9418,13.9418,13.8361,13.9418,40800.0],["1994-01-26",14.0474,14.2586,14.0474,14.2586,3100.0],["1994-01-27",14.2586,14.2586,14.0474,14.0474,1300.0],["1994-01-28",13.9418,14.2586,13.7305,14.2586,5100.0],["1994-01-31",14.2586,14.2586,13.9418,14.153,31500.0],["1994-02-01",13.8361,14.2586,13.5193,14.2586,4400.0],["1994-02-02",14.2586,14.2586,14.0474,14.2586,2100.0],["1994-02-03",14.2586,14.3642,14.153,14.3642,10600.0],["1994-02-04",14.3642,14.4699,14.3642,14.3642,28100.0],["1994-02-07",14.3642,14.3642,14.3642,14.3642,0.0],["1994-02-08",14.4699,14.4699,14.4699,14.4699,600.0],["1994-02-09",14.4699,14.5755,14.4699,14.5755,6000.0],["1994-02-10",14.5755,14.7867,14.5755,14.6811,15200.0],["1994-02-11",14.4699,14.4699,14.3642,14.3642,15400.0],["1994-02-14",14.0474,14.2586,14.0474,14.2586,4500.0],["1994-02-15",14.2586,14.2586,14.2586,14.2586,1600.0],["1994-02-16",14.2586,14.2586,14.2586,14.2586,1000.0],["1994-02-17",14.2586,14.2586,14.2586,14.2586,2400.0],["1994-02-18",14.2586,14.2586,14.153,14.2586,2000.0],["1994-02-22",14.2586,14.2586,13.9418,13.9418,1200.0],["1994-02-23",14.153,14.2586,14.153,14.2586,2500.0],["1994-02-24",13.9418,14.2586,13.9418,14.2586,1200.0],["1994-02-25",14.2586,14.5755,14.2586,14.5755,16000.0],["1994-02-28",14.3642,14.3642,14.153,14.153,3500.0],["1994-03-01",14.3642,14.3642,14.3642,14.3642,100.0],["1994-03-02",13.9418,14.0474,13.9418,14.0474,1800.0],["1994-03-03",14.0474,14.153,14.0474,14.153,5600.0],["1994-03-04",14.3642,14.3642,14.3642,14.3642,3300.0],["1994-03-07",14.153,14.153,14.153,14.153,500.0],["1994-03-08",14.0474,14.2586,14.0474,14.2586,2500.0],["1994-03-09",13.5193,13.8361,13.5193,13.8361,36900.0],["1994-03-10",13.7305,13.8361,13.6249,13.6249,21800.0],["1994-03-11",13.5403,13.7518,13.5403,13.7518,8600.0],["1994-03-14",13.9634,13.9634,13.8576,13.8576,1200.0],["1994-03-15",13.7518,13.9634,13.7518,13.9634,5800.0],["1994-03-16",13.9634,13.9634,13.8576,13.9634,7300.0],["1994-03-17",13.8576,13.8576,13.6461,13.6461,1800.0],["1994-03-18",13.7518,13.8576,13.7518,13.8576,3400.0],["1994-03-21",13.6461,13.6461,13.3287,13.5403,1000.0],["1994-03-22",13.6461,13.6461,13.6461,13.6461,200.0],["1994-03-23",13.4345,13.4345,13.1171,13.1171,1800.0],["1994-03-24",13.3287,13.3287,13.3287,13.3287,300.0],["1994-03-25",13.4345,13.6461,13.4345,13.6461,1000.0],["1994-03-28",13.5403,13.6461,13.5403,13.6461,8300.0],["1994-03-29",13.5403,13.5403,13.5403,13.5403,100.0],["1994-03-30",13.5403,13.5403,13.3287,13.5403,1100.0],["1994-03-31",13.3287,13.5403,13.0114,13.5403,6200.0],["1994-04-04",13.5403,13.5403,13.5403,13.5403,100.0],["1994-04-05",13.5403,13.5403,13.5403,13.5403,400.0],["1994-04-06",13.3287,13.4345,13.1171,13.2229,8400.0],["1994-04-07",13.4345,13.4345,13.1171,13.2229,4000.0],["1994-04-08",13.0114,13.0114,13.0114,13.0114,1200.0],["1994-04-11",13.2229,13.2229,12.694,12.694,5200.0],["1994-04-12",12.694,12.694,12.694,12.694,200.0],["1994-04-13",12.694,12.694,12.3767,12.3767,3000.0],["1994-04-14",12.4824,12.4824,12.4824,12.4824,2000.0],["1994-04-15",12.694,12.694,12.4824,12.4824,1100.0],["1994-04-18",12.694,13.1171,12.2709,12.2709,11300.0],["1994-04-19",12.0593,12.0593,11.9535,11.9535,1300.0],["1994-04-20",12.1651,12.694,12.1651,12.694,73900.0],["1994-04-21",12.4824,12.694,12.4824,12.694,2600.0],["1994-04-22",12.4824,12.4824,12.4824,12.4824,500.0],["1994-04-25",12.4824,12.4824,12.4824,12.4824,500.0],["1994-04-26",12.4824,12.4824,12.4824,12.4824,500.0],["1994-04-28",12.694,12.694,12.694,12.694,200.0],["1994-04-29",12.9056,12.9056,12.694,12.694,26800.0],["1994-05-02",12.9056,13.2229,12.9056,13.1171,11200.0],["1994-05-03",13.2229,13.5403,13.2229,13.5403,57200.0],["1994-05-04",13.5403,13.7519,13.5403,13.6461,39000.0],["1994-05-05",13.6461,13.6461,13.4345,13.6461,4100.0],["1994-05-06",13.3287,13.3287,13.2229,13.2229,2500.0],["1994-05-09",13.1171,13.2229,13.1171,13.2229,900.0],["1994-05-10",13.0114,13.2229,13.0114,13.2229,2500.0],["1994-05-11",13.2229,13.2229,13.0114,13.0114,900.0],["1994-05-12",13.1171,13.3287,13.1171,13.3287,200.0],["1994-05-13",12.9056,12.9056,12.9056,12.9056,1700.0],["1994-05-16",12.9056,12.9056,12.9056,12.9056,0.0],["1994-05-17",13.1171,13.2229,13.0114,13.0114,11200.0],["1994-05-18",13.1171,13.7518,13.1171,13.5403,30300.0],["1994-05-19",13.5403,13.5403,13.4345,13.5403,2200.0],["1994-05-20",13.5403,13.5403,13.5403,13.5403,2300.0],["1994-05-23",13.3287,13.4345,13.2229,13.3287,29200.0],["1994-05-24",13.3287,13.3287,13.3287,13.3287,81600.0],["1994-05-25",13.5403,13.8576,13.5403,13.8576,3600.0],["1994-05-26",13.8576,13.8576,13.8576,13.8576,0.0],["1994-05-27",13.6461,13.6461,13.3287,13.3287,14900.0],["1994-05-31",13.3287,13.3287,13.2229,13.2229,3300.0],["1994-06-01",13.2229,13.2229,13.2229,13.2229,0.0],["1994-06-02",13.4345,13.4345,13.3287,13.3287,10600.0],["1994-06-03",13.2229,13.4345,13.2229,13.4345,200.0],["1994-06-06",13.3497,13.3497,13.3497,13.3497,17000.0],["1994-06-07",13.3497,13.3497,13.3497,13.3497,0.0],["1994-06-08",13.4557,13.8795,13.4557,13.8795,11500.0],["1994-06-09",13.8795,13.8795,13.8795,13.8795,300.0],["1994-06-10",13.8795,13.8795,13.6676,13.6676,10500.0],["1994-06-13",13.6676,13.7735,13.6676,13.6676,3200.0],["1994-06-14",13.7735,13.8795,13.1378,13.1378,6800.0],["1994-06-15",13.5616,13.5616,13.5616,13.5616,4400.0],["1994-06-16",13.7735,13.7735,13.7735,13.7735,1300.0],["1994-06-17",13.9854,13.9854,13.6676,13.6676,2000.0],["1994-06-20",13.5616,13.7735,13.4557,13.7735,2300.0],["1994-06-21",13.6676,13.6676,13.5616,13.5616,10900.0],["1994-06-22",13.5616,13.5616,13.5616,13.5616,4100.0],["1994-06-23",13.5616,13.5616,13.4557,13.4557,2600.0],["1994-06-24",13.5616,13.5616,13.3497,13.3497,4300.0],["1994-06-27",13.2438,13.2438,12.6081,12.6081,28000.0],["1994-06-28",12.714,12.714,12.5021,12.6081,3500.0],["1994-06-29",12.5021,12.5021,11.8664,11.8664,26200.0],["1994-06-30",11.8664,11.9724,11.7605,11.9724,8900.0],["1994-07-01",11.9724,11.9724,11.8664,11.9724,12400.0],["1994-07-05",11.8664,11.8664,11.8664,11.8664,100.0],["1994-07-06",11.8664,11.8664,11.8664,11.8664,100.0],["1994-07-07",11.9724,11.9724,11.9724,11.9724,100.0],["1994-07-08",11.9724,11.9724,11.6545,11.6545,4100.0],["1994-07-11",11.6545,11.6545,11.4426,11.5486,2500.0],["1994-07-12",11.5486,11.5486,11.3367,11.3367,1200.0],["1994-07-13",11.0188,11.0188,10.595,10.595,3800.0],["1994-07-14",10.595,10.701,10.595,10.595,3500.0],["1994-07-15",10.595,10.595,10.595,10.595,8600.0],["1994-07-18",10.595,10.595,10.4891,10.4891,3300.0],["1994-07-19",10.4891,10.4891,10.3831,10.3831,8200.0],["1994-07-20",10.4891,10.701,10.4891,10.701,600.0],["1994-07-21",10.8069,10.8069,10.595,10.595,20700.0],["1994-07-22",10.1712,10.2772,10.1712,10.2772,6400.0],["1994-07-25",10.0653,10.0653,10.0653,10.0653,400.0],["1994-07-26",10.2772,10.3831,10.2772,10.3831,25000.0],["1994-07-27",10.4891,10.4891,10.3831,10.4891,13400.0],["1994-07-28",10.3831,10.3831,10.1712,10.1712,2000.0],["1994-07-29",10.1712,10.4891,9.9593,9.9593,22900.0],["1994-08-01",10.1712,10.2772,9.9593,9.9593,29000.0],["1994-08-02",9.9593,9.9593,9.7474,9.8534,1400.0],["1994-08-03",9.9593,9.9593,9.7474,9.8534,18500.0],["1994-08-04",9.9593,9.9593,9.9593,9.9593,16400.0],["1994-08-05",10.0653,10.0653,9.9593,9.9593,500.0],["1994-08-08",10.1712,10.3831,10.1712,10.3831,153500.0],["1994-08-09",10.4891,10.4891,10.3831,10.4891,8300.0],["1994-08-10",10.3831,10.3831,10.2772,10.2772,6500.0],["1994-08-11",10.3831,10.595,10.3831,10.595,2200.0],["1994-08-12",10.595,10.595,10.4891,10.4891,5300.0],["1994-08-15",10.595,10.595,10.595,10.595,4600.0],["1994-08-16",10.3831,10.3831,10.3831,10.3831,1200.0],["1994-08-17",9.9593,10.0653,9.8534,10.0653,15800.0],["1994-08-18",9.9593,9.9593,9.9593,9.9593,3000.0],["1994-08-19",10.0653,10.0653,10.0653,10.0653,600.0],["1994-08-22",10.0653,10.1712,10.0653,10.0653,24300.0],["1994-08-23",10.1712,10.2772,10.1712,10.1712,10400.0],["1994-08-24",10.1712,10.1712,10.1712,10.1712,0.0],["1994-08-25",10.2772,10.2772,10.1712,10.2772,19600.0],["1994-08-26",10.1712,10.3831,10.0653,10.3831,35700.0],["1994-08-29",10.2772,10.595,10.2772,10.3831,3600.0],["1994-08-30",10.595,10.9129,10.595,10.9129,32000.0],["1994-08-31",11.0188,11.7605,11.0188,11.4426,22800.0],["1994-09-01",11.4426,11.5486,11.4426,11.5486,3800.0],["1994-09-02",11.4637,11.4637,11.3575,11.3575,2200.0],["1994-09-06",11.3575,11.3575,11.3575,11.3575,300.0],["1994-09-07",11.4637,11.4637,11.4637,11.4637,5100.0],["1994-09-08",11.3575,11.3575,11.0391,11.2514,7800.0],["1994-09-09",11.1452,11.1452,11.1452,11.1452,1400.0],["1994-09-12",11.3575,11.3575,11.1452,11.3575,7400.0],["1994-09-13",11.3575,11.4637,11.3575,11.4637,5000.0],["1994-09-14",11.4637,11.4637,11.2514,11.3575,4600.0],["1994-09-15",11.1452,11.4637,11.1452,11.4637,9100.0],["1994-09-16",11.4637,11.4637,11.4637,11.4637,4900.0],["1994-09-19",11.2514,11.2514,11.0391,11.0391,7200.0],["1994-09-20",11.2514,11.3575,10.9329,10.9329,10000.0],["1994-09-21",10.9329,10.9329,10.6145,10.8268,12400.0],["1994-09-22",10.8268,10.8268,10.7207,10.8268,1000.0],["1994-09-23",10.6145,10.6145,10.5084,10.5084,6700.0],["1994-09-26",10.5084,10.5084,10.1899,10.1899,14300.0],["1994-09-27",10.2961,10.2961,10.2961,10.2961,1400.0],["1994-09-28",10.4022,10.6145,10.4022,10.6145,1900.0],["1994-09-29",10.6145,10.6145,10.6145,10.6145,500.0],["1994-09-30",10.6145,11.0391,10.6145,11.0391,9900.0],["1994-10-03",10.8268,10.9329,10.8268,10.8268,400.0],["1994-10-04",10.4022,10.7206,10.4022,10.7206,5000.0],["1994-10-05",10.7206,10.7206,10.7206,10.7206,500.0],["1994-10-06",10.7206,10.7206,10.7206,10.7206,0.0],["1994-10-07",10.4022,10.4022,10.2961,10.4022,2100.0],["1994-10-10",10.4022,10.4022,10.4022,10.4022,400.0],["1994-10-11",10.1899,10.1899,10.0838,10.0838,4900.0],["1994-10-12",10.0838,10.0838,10.0838,10.0838,1600.0],["1994-10-13",10.2961,10.5084,10.2961,10.2961,10100.0],["1994-10-14",10.1899,10.2961,10.1899,10.2961,5500.0],["1994-10-17",10.1899,10.1899,9.9776,10.0838,23000.0],["1994-10-18",10.0838,10.1899,9.9776,10.1899,8600.0],["1994-10-19",9.9776,10.1899,9.9776,10.1899,14400.0],["1994-10-20",10.0838,10.0838,9.9776,9.9776,13000.0],["1994-10-21",9.9776,10.1899,9.8715,10.1899,26400.0],["1994-10-24",9.9776,9.9776,9.5531,9.5531,7300.0],["1994-10-25",9.6592,9.7653,9.6592,9.7653,2200.0],["1994-10-26",9.8715,9.8715,9.8715,9.8715,1000.0],["1994-10-27",9.8715,9.8715,9.8715,9.8715,1400.0],["1994-10-28",9.8715,9.9776,9.8715,9.9776,4200.0],["1994-10-31",10.0838,10.0838,9.8715,10.0838,1700.0],["1994-11-01",10.1899,10.5084,10.1899,10.5084,3300.0],["1994-11-02",10.5084,10.5084,10.2961,10.2961,900.0],["1994-11-03",10.4022,10.5084,10.1899,10.1899,52300.0],["1994-11-04",10.1899,10.1899,10.1899,10.1899,1800.0],["1994-11-07",10.2961,10.4022,10.1899,10.4022,900.0],["1994-11-08",10.4022,10.4022,10.4022,10.4022,0.0],["1994-11-09",10.1899,10.1899,10.0838,10.0838,1100.0],["1994-11-10",10.1899,10.5084,10.1899,10.4022,3400.0],["1994-11-11",10.2961,10.4022,9.8715,10.1899,6800.0],["1994-11-14",10.4022,10.4022,9.9776,10.0838,8700.0],["1994-11-15",9.9776,10.4022,9.8715,10.4022,2200.0],["1994-11-16",10.2961,10.2961,9.9776,9.9776,9100.0],["1994-11-17",10.0838,10.1899,10.0838,10.0838,1700.0],["1994-11-18",9.9776,9.9776,9.7653,9.7653,4900.0],["1994-11-21",9.9776,10.1899,9.9776,10.0838,700.0],["1994-11-22",10.1899,10.1899,10.0838,10.0838,1000.0],["1994-11-23",9.8715,9.8715,9.6592,9.6592,37900.0],["1994-11-25",9.8715,9.9776,9.8715,9.9776,1100.0],["1994-11-28",9.9776,10.2961,9.9776,10.2961,7400.0],["1994-11-29",10.1899,10.4022,10.1899,10.2961,3700.0],["1994-11-30",10.2961,10.2961,10.2961,10.2961,0.0],["1994-12-01",10.2961,10.2961,10.1899,10.1899,1200.0],["1994-12-02",10.0838,10.2961,10.0838,10.2961,800.0],["1994-12-05",10.4022,10.4022,10.2961,10.2961,8200.0],["1994-12-06",10.2961,10.6145,10.1899,10.6145,15700.0],["1994-12-07",10.4022,10.5084,10.2961,10.5084,10800.0],["1994-12-08",10.5084,10.5084,10.2961,10.4022,5100.0],["1994-12-09",10.4022,10.4022,10.1899,10.1899,1600.0],["1994-12-12",10.2112,10.2112,10.2112,10.2112,100.0],["1994-12-13",9.9985,10.1048,9.573,9.6794,15500.0],["1994-12-14",9.8921,9.8921,9.7857,9.8921,35200.0],["1994-12-15",9.7857,11.1685,9.7857,11.1685,12800.0],["1994-12-16",11.2749,11.2749,10.743,11.0621,11200.0],["1994-12-19",11.0621,11.0621,10.743,10.743,5100.0],["1994-12-20",10.743,10.743,10.743,10.743,800.0],["1994-12-21",10.6367,10.8494,10.6367,10.8494,7600.0],["1994-12-22",10.9558,11.0621,10.8494,11.0621,7900.0],["1994-12-23",10.8494,10.8494,10.8494,10.8494,400.0],["1994-12-27",10.6367,10.6367,10.4239,10.5303,36500.0],["1994-12-28",10.5303,10.5303,10.3176,10.3176,2700.0],["1994-12-29",10.4239,10.4239,10.2112,10.4239,2700.0],["1994-12-30",10.3176,10.6367,10.3176,10.3176,10500.0],["1995-01-03",10.4239,10.4239,10.4239,10.4239,1300.0],["1995-01-04",10.8494,10.8494,10.6367,10.743,5800.0],["1995-01-05",10.6367,10.6367,10.6367,10.6367,2500.0],["1995-01-06",10.6367,10.743,10.6367,10.6367,5000.0],["1995-01-09",10.6367,10.743,10.6367,10.743,19300.0],["1995-01-10",10.743,10.743,10.6367,10.6367,7600.0],["1995-01-11",10.743,10.743,10.6367,10.6367,4700.0],["1995-01-12",10.6367,10.6367,10.5303,10.5303,14500.0],["1995-01-13",10.5303,10.5303,10.3176,10.5303,10100.0],["1995-01-16",10.5303,10.5303,10.4239,10.5303,3100.0],["1995-01-17",10.743,10.743,10.6367,10.6367,12600.0],["1995-01-18",10.6367,10.6367,10.5303,10.5303,3400.0],["1995-01-19",10.3176,10.6367,10.3176,10.5303,3700.0],["1995-01-20",10.5303,10.6367,10.5303,10.6367,2000.0],["1995-01-23",10.6367,10.6367,9.3603,9.6794,36100.0],["1995-01-24",9.8921,9.8921,9.573,9.573,31600.0],["1995-01-25",9.573,9.7857,9.4666,9.4666,20700.0],["1995-01-26",9.6794,9.6794,9.6794,9.6794,1100.0],["1995-01-27",9.8921,9.9985,9.8921,9.9985,900.0],["1995-01-30",10.1048,10.3176,10.1048,10.1048,11600.0],["1995-01-31",10.2112,10.3176,9.9985,9.9985,5700.0],["1995-02-01",9.9985,9.9985,9.8921,9.8921,3900.0],["1995-02-02",9.8921,10.1048,9.7857,10.1048,13600.0],["1995-02-03",9.9985,10.0516,9.9985,10.0516,5600.0],["1995-02-06",10.1048,10.2112,10.1048,10.1048,2900.0],["1995-02-07",10.2112,10.743,10.2112,10.743,19300.0],["1995-02-08",10.743,10.743,10.4239,10.4239,17100.0],["1995-02-09",10.4239,10.5303,10.4239,10.5303,12400.0],["1995-02-10",10.5303,10.6367,10.1048,10.1048,24300.0],["1995-02-13",10.4239,10.8494,10.4239,10.8494,13500.0],["1995-02-14",10.743,10.743,10.2112,10.2112,26200.0],["1995-02-15",10.2112,10.2112,10.2112,10.2112,3600.0],["1995-02-16",10.2112,10.3176,10.2112,10.3176,1400.0],["1995-02-17",10.1048,10.2112,9.9985,10.2112,80400.0],["1995-02-21",10.1048,10.2112,10.1048,10.2112,2100.0],["1995-02-22",9.9985,10.2112,9.9985,10.2112,36800.0],["1995-02-23",10.2112,10.2112,10.1048,10.1048,7700.0],["1995-02-24",10.1048,10.1048,9.9985,10.1048,4500.0],["1995-02-27",10.2112,10.2112,9.9985,9.9985,6000.0],["1995-02-28",10.1048,10.2112,9.9985,10.2112,48400.0],["1995-03-01",10.2112,10.2112,10.2112,10.2112,1100.0],["1995-03-02",10.2112,10.2112,10.2112,10.2112,1300.0],["1995-03-03",10.2112,10.2112,9.8921,10.2112,3900.0],["1995-03-06",10.2112,10.2112,10.2112,10.2112,1000.0],["1995-03-07",9.9985,9.9985,9.8921,9.9985,1800.0],["1995-03-08",9.8921,10.2112,9.8921,10.2112,1700.0],["1995-03-09",10.2112,10.2112,10.2112,10.2112,2000.0],["1995-03-10",10.2325,10.3391,10.2325,10.2325,2700.0],["1995-03-13",10.2325,10.2325,10.1259,10.2325,1200.0],["1995-03-14",10.0193,10.2325,10.0193,10.1259,5200.0],["1995-03-15",10.0193,10.2325,10.0193,10.2325,5900.0],["1995-03-16",10.0193,10.1259,10.0193,10.1259,6600.0],["1995-03-17",10.0193,10.1259,9.9128,9.9128,7800.0],["1995-03-20",9.9127,9.9127,9.8062,9.8062,2200.0],["1995-03-21",9.8062,10.0193,9.8062,10.0193,4900.0],["1995-03-22",10.0193,10.0193,9.9128,9.9128,2400.0],["1995-03-23",9.8062,9.9127,9.593,9.593,6500.0],["1995-03-24",9.593,9.593,9.593,9.593,200.0],["1995-03-27",9.6996,9.9127,9.6996,9.8062,5400.0],["1995-03-28",9.8062,10.0193,9.8062,10.0193,8200.0],["1995-03-29",10.0193,10.0193,10.0193,10.0193,1300.0],["1995-03-30",10.0193,10.0193,9.9128,9.9128,11100.0],["1995-03-31",10.0193,10.0193,9.9127,10.0193,4000.0],["1995-04-03",10.0193,10.0193,9.9127,10.0193,21700.0],["1995-04-04",10.0193,10.0193,9.9128,9.9128,42700.0],["1995-04-05",9.9127,10.1259,9.9127,10.0193,17200.0],["1995-04-06",9.9127,9.9127,9.8062,9.8062,18700.0],["1995-04-07",9.9127,9.9127,9.593,9.593,11600.0],["1995-04-10",9.8062,10.1259,9.6996,10.1259,102400.0],["1995-04-11",10.1259,10.1259,9.8062,9.8062,4300.0],["1995-04-12",9.8062,9.8062,9.593,9.6996,35900.0],["1995-04-13",9.6996,9.9128,9.6996,9.9128,8100.0],["1995-04-17",10.0193,10.0193,9.6996,9.6996,4700.0],["1995-04-18",9.6996,9.6996,9.6996,9.6996,3700.0],["1995-04-19",9.6996,9.6996,9.4864,9.4864,32200.0],["1995-04-20",9.593,9.6996,9.593,9.6996,25600.0],["1995-04-21",9.8062,10.5523,9.8062,10.2325,41800.0],["1995-04-24",10.0193,10.1259,9.9127,10.1259,4500.0],["1995-04-25",10.1259,10.1259,10.0193,10.1259,24300.0],["1995-04-26",10.0193,10.1259,10.0193,10.1259,11200.0],["1995-04-27",10.1259,10.1259,10.1259,10.1259,9100.0],["1995-04-28",10.1259,10.2325,10.0193,10.1259,13600.0],["1995-05-01",10.0193,10.1259,9.9127,10.1259,5400.0],["1995-05-02",10.1259,10.1259,10.0193,10.1259,18800.0],["1995-05-03",10.1259,10.1259,10.1259,10.1259,22700.0],["1995-05-04",10.1259,10.2325,10.1259,10.1259,35300.0],["1995-05-05",10.0193,10.3391,10.0193,10.3391,11700.0],["1995-05-08",10.2325,10.4457,10.2325,10.4457,8700.0],["1995-05-09",10.3391,10.3391,10.1259,10.3391,7200.0],["1995-05-10",10.2325,10.2325,10.2325,10.2325,1500.0],["1995-05-11",10.2325,10.2325,10.2325,10.2325,29500.0],["1995-05-12",10.3391,10.3391,10.2325,10.3391,25300.0],["1995-05-15",10.2325,10.4457,10.2325,10.3391,42600.0],["1995-05-16",10.2325,10.4457,10.1259,10.2325,31100.0],["1995-05-17",10.3391,10.4457,10.3391,10.3391,11000.0],["1995-05-18",10.3391,10.3391,10.2325,10.2325,35000.0],["1995-05-19",10.2325,10.2325,10.1259,10.2325,12400.0],["1995-05-22",10.2325,10.3391,10.2325,10.3391,56200.0],["1995-05-23",10.3391,10.4457,10.3391,10.4457,11500.0],["1995-05-24",10.4457,10.4457,10.4457,10.4457,200.0],["1995-05-25",10.4457,10.4457,10.4457,10.4457,0.0],["1995-05-26",10.4457,10.4457,10.4457,10.4457,0.0],["1995-05-30",10.4457,10.4457,10.2325,10.4457,5000.0],["1995-05-31",10.4457,10.5523,10.3391,10.3391,2300.0],["1995-06-01",10.3391,10.4457,10.3391,10.4457,56800.0],["1995-06-02",10.4457,10.6589,10.4457,10.5523,3700.0],["1995-06-05",10.7655,10.872,10.7655,10.872,5800.0],["1995-06-06",10.7655,10.9786,10.7655,10.7655,1900.0],["1995-06-07",10.6589,10.872,10.6589,10.7655,2200.0],["1995-06-08",10.7655,10.7655,10.6589,10.6589,1200.0],["1995-06-09",10.7655,10.7655,10.6589,10.6589,500.0],["1995-06-12",10.6802,10.6802,10.4666,10.4666,186800.0],["1995-06-13",10.4666,10.787,10.4666,10.787,300200.0],["1995-06-14",10.787,10.8938,10.787,10.8938,1100.0],["1995-06-15",10.787,10.787,10.787,10.787,1800.0],["1995-06-16",10.787,10.787,10.787,10.787,11400.0],["1995-06-19",10.8938,11.2142,10.8938,11.2142,12700.0],["1995-06-20",11.321,11.321,11.321,11.321,23200.0],["1995-06-21",11.4279,11.5347,11.4279,11.5347,22000.0],["1995-06-22",11.321,11.321,11.0006,11.1074,23100.0],["1995-06-23",11.2142,11.7483,11.2142,11.6415,33400.0],["1995-06-26",11.7483,11.8551,11.7483,11.7483,13600.0],["1995-06-27",11.9619,11.9619,11.5347,11.5347,13100.0],["1995-06-28",11.4278,11.4278,10.8938,10.8938,16800.0],["1995-06-29",10.6802,11.4279,10.6802,11.4279,172000.0],["1995-06-30",11.3211,11.5347,11.3211,11.5347,85600.0],["1995-07-03",11.4279,11.5347,11.4279,11.4279,1400.0],["1995-07-05",11.4279,11.5347,11.4279,11.5347,8500.0],["1995-07-06",11.5347,11.5347,11.321,11.321,5300.0],["1995-07-07",11.3211,11.5347,11.3211,11.5347,44600.0],["1995-07-10",11.6415,11.6415,11.321,11.321,49100.0],["1995-07-11",11.2142,11.321,11.2142,11.321,10200.0],["1995-07-12",11.321,11.321,11.321,11.321,3700.0],["1995-07-13",11.4279,11.5347,11.4279,11.4279,4900.0],["1995-07-14",11.321,11.4279,11.321,11.321,6300.0],["1995-07-17",11.4279,11.5347,11.4279,11.5347,7000.0],["1995-07-18",11.6415,11.6415,11.2142,11.2142,34400.0],["1995-07-19",11.4278,11.4278,11.1074,11.1074,22500.0],["1995-07-20",11.0006,11.321,11.0006,11.321,15600.0],["1995-07-21",11.4279,11.5347,11.4279,11.5347,1300.0],["1995-07-24",11.5347,11.6415,11.5347,11.6415,6800.0],["1995-07-25",11.4279,11.5347,11.4279,11.5347,24500.0],["1995-07-26",11.5347,11.6415,11.5347,11.6415,13600.0],["1995-07-27",11.5347,11.5347,11.4279,11.4279,6200.0],["1995-07-28",11.4279,11.5347,11.4279,11.5347,11000.0],["1995-07-31",11.5347,11.6415,11.5347,11.5347,8200.0],["1995-08-01",11.5347,11.6415,11.4279,11.4279,6500.0],["1995-08-02",11.5346,11.7483,11.5346,11.7483,4400.0],["1995-08-03",11.5347,11.6415,11.5347,11.6415,5800.0],["1995-08-04",11.7483,11.8551,11.5347,11.5347,13700.0],["1995-08-07",11.5347,11.6415,11.5347,11.6415,6700.0],["1995-08-08",11.6415,11.8551,11.6415,11.8551,41000.0],["1995-08-09",11.7483,11.8551,11.7483,11.7483,3100.0],["1995-08-10",11.8551,12.1755,11.7483,11.9619,28800.0],["1995-08-11",12.0687,12.2823,12.0687,12.1755,3800.0],["1995-08-14",12.2823,12.2823,12.0687,12.0687,8100.0],["1995-08-15",11.8551,11.8551,11.5346,11.7483,42500.0],["1995-08-16",11.7483,11.7483,11.6414,11.7483,17500.0],["1995-08-17",11.8551,11.9619,11.8551,11.9619,800.0],["1995-08-18",11.7483,12.0687,11.7483,12.0687,4100.0],["1995-08-21",12.0687,12.0687,11.9619,11.9619,4700.0],["1995-08-22",11.9619,12.0687,11.9619,12.0687,6100.0],["1995-08-23",12.0687,12.0687,11.9619,11.9619,5700.0],["1995-08-24",11.9619,11.9619,11.9619,11.9619,0.0],["1995-08-25",12.0687,12.0687,12.0687,12.0687,1000.0],["1995-08-28",11.9619,12.0687,11.9619,11.9619,31500.0],["1995-08-29",11.9619,11.9619,11.7483,11.8551,6100.0],["1995-08-30",11.9619,11.9619,11.7483,11.7483,2000.0],["1995-08-31",11.7483,11.8551,11.5346,11.8551,24300.0],["1995-09-01",11.7483,11.7483,11.7483,11.7483,23400.0],["1995-09-05",11.6414,11.7483,11.5346,11.7483,7400.0],["1995-09-06",11.7696,11.7696,11.7696,11.7696,500.0],["1995-09-07",11.8767,12.0906,11.8767,12.0906,24500.0],["1995-09-08",12.0906,12.0906,12.0906,12.0906,800.0],["1995-09-11",12.0906,12.0906,12.0906,12.0906,0.0],["1995-09-12",12.0906,12.0906,12.0906,12.0906,700.0],["1995-09-13",11.9836,11.9836,11.9836,11.9836,2200.0],["1995-09-14",12.0906,12.0906,12.0906,12.0906,2600.0],["1995-09-15",12.3046,12.3046,12.0906,12.1976,12600.0],["1995-09-18",12.1976,12.5186,12.1976,12.5186,7800.0],["1995-09-19",12.4116,12.4116,12.3046,12.4116,7400.0],["1995-09-20",12.3046,12.3046,12.3046,12.3046,200.0],["1995-09-21",12.1976,12.4116,12.1976,12.4116,5100.0],["1995-09-22",12.5186,12.5186,12.3046,12.3046,2700.0],["1995-09-25",12.3046,12.4116,12.3046,12.3046,8700.0],["1995-09-26",12.1976,12.1976,12.0906,12.0906,6300.0],["1995-09-27",12.1976,12.3046,12.1976,12.1976,15900.0],["1995-09-28",12.3046,12.4116,12.1976,12.4116,18700.0],["1995-09-29",12.3046,12.7326,12.3046,12.5186,10100.0],["1995-10-02",12.6256,12.6256,12.5186,12.6256,3400.0],["1995-10-03",12.7326,12.7326,12.3046,12.3046,3200.0],["1995-10-04",12.3046,12.4116,12.3046,12.4116,2300.0],["1995-10-05",12.4116,12.4116,12.3046,12.4116,4200.0],["1995-10-06",12.5186,12.5186,12.4116,12.5186,3500.0],["1995-10-09",12.4116,12.4116,12.4116,12.4116,500.0],["1995-10-10",12.3046,12.3046,12.1976,12.1976,22100.0],["1995-10-11",12.3046,12.3046,12.1976,12.1976,12400.0],["1995-10-12",12.3046,12.3046,12.3046,12.3046,4500.0],["1995-10-13",12.4116,12.4116,12.1976,12.3046,15300.0],["1995-10-16",12.4116,12.4116,12.3046,12.3046,10400.0],["1995-10-17",12.3046,12.3046,12.3046,12.3046,0.0],["1995-10-18",12.3046,12.3046,11.9836,11.9836,23800.0],["1995-10-19",11.8767,12.1976,11.8767,12.1976,4000.0],["1995-10-20",12.3046,12.3046,12.1976,12.3046,3500.0],["1995-10-23",12.4116,12.4116,12.1976,12.1976,4100.0],["1995-10-24",12.1976,12.3046,12.1976,12.3046,2800.0],["1995-10-25",12.1976,12.1976,11.9836,11.9836,1900.0],["1995-10-26",11.9837,12.0906,11.5557,11.5557,8300.0],["1995-10-27",11.6627,12.3046,11.5557,12.3046,18700.0],["1995-10-30",12.4116,12.4116,12.1976,12.1976,2000.0],["1995-10-31",12.3046,12.3046,11.9836,11.9836,5900.0],["1995-11-01",11.8767,12.5186,11.7697,12.5186,9800.0],["1995-11-02",12.5186,12.5186,12.0906,12.3046,6900.0],["1995-11-03",12.3046,12.7326,12.3046,12.7326,16400.0],["1995-11-06",12.5186,12.6256,12.5186,12.6256,29000.0],["1995-11-07",12.6256,12.8396,12.5186,12.8396,4000.0],["1995-11-08",12.6256,12.6256,12.3046,12.4116,30800.0],["1995-11-09",12.5186,12.8396,12.3046,12.8396,11000.0],["1995-11-10",12.8396,13.2676,12.8396,13.2676,3800.0],["1995-11-13",13.4816,13.4816,13.1606,13.1606,13700.0],["1995-11-14",13.0536,13.0536,12.7326,12.7326,5700.0],["1995-11-15",12.7326,12.7326,12.4116,12.4116,5600.0],["1995-11-16",12.4116,12.4116,12.3046,12.4116,8400.0],["1995-11-17",12.1976,12.6256,12.1976,12.6256,6200.0],["1995-11-20",12.8396,12.8396,12.7326,12.8396,5400.0],["1995-11-21",12.9466,13.1606,12.9466,13.1606,7000.0],["1995-11-22",13.3746,13.3746,13.3746,13.3746,2800.0],["1995-11-24",13.3746,13.3746,13.3746,13.3746,0.0],["1995-11-27",13.2676,13.2676,13.2676,13.2676,100.0],["1995-11-28",13.1606,13.1606,12.9466,12.9466,2100.0],["1995-11-29",13.0536,13.5886,12.9466,13.5886,4300.0],["1995-11-30",13.5886,13.5886,13.4816,13.5886,4900.0],["1995-12-01",13.6956,13.6956,13.5886,13.5886,2700.0],["1995-12-04",13.5886,13.6956,13.5886,13.6956,6100.0],["1995-12-05",13.6956,13.6956,13.6956,13.6956,800.0],["1995-12-06",13.6956,13.6956,13.6956,13.6956,7600.0],["1995-12-07",13.6956,13.8026,13.6956,13.8026,4600.0],["1995-12-08",13.8026,13.8026,13.5886,13.6956,19100.0],["1995-12-11",13.6956,13.8026,13.6956,13.8026,10500.0],["1995-12-12",13.8026,13.9096,13.6956,13.9096,900.0],["1995-12-13",13.931,14.1453,13.931,14.0382,9000.0],["1995-12-14",14.1453,14.6812,14.1453,14.574,14700.0],["1995-12-15",15.0026,15.0026,14.574,14.574,12400.0],["1995-12-18",14.574,14.7883,14.574,14.6812,25600.0],["1995-12-19",14.6812,14.8955,14.6812,14.8955,3100.0],["1995-12-20",14.7883,15.1098,14.7883,15.1098,5100.0],["1995-12-21",15.217,15.217,15.1098,15.217,4800.0],["1995-12-22",15.217,15.217,15.0026,15.217,7600.0],["1995-12-26",15.217,15.217,15.0027,15.0027,600.0],["1995-12-27",15.217,15.217,15.1098,15.1098,22800.0],["1995-12-28",15.1098,15.3241,15.1098,15.217,2600.0],["1995-12-29",15.4313,15.4313,15.217,15.4313,4000.0],["1996-01-02",15.4313,15.8599,15.4313,15.7528,8000.0],["1996-01-03",15.7528,15.8599,15.4313,15.4313,10400.0],["1996-01-04",15.4313,15.4313,15.4313,15.4313,2500.0],["1996-01-05",15.3241,15.3241,14.8955,15.0027,21300.0],["1996-01-08",15.0026,15.217,15.0026,15.217,2600.0],["1996-01-09",15.0026,15.0026,14.2525,14.574,8500.0],["1996-01-10",14.6812,14.7883,14.574,14.7883,5300.0],["1996-01-11",14.6812,15.217,14.6812,15.0027,12600.0],["1996-01-12",14.8955,14.8955,14.7883,14.7883,4400.0],["1996-01-15",14.8955,14.8955,14.3597,14.3597,7200.0],["1996-01-16",14.3597,15.1098,14.3597,15.1098,20400.0],["1996-01-17",15.1098,15.217,15.1098,15.217,1400.0],["1996-01-18",15.1098,15.3241,15.1098,15.3241,2400.0],["1996-01-19",15.217,15.4313,15.217,15.3241,3000.0],["1996-01-22",15.4313,15.6456,15.4313,15.6456,2400.0],["1996-01-23",15.6456,15.7528,14.7883,14.7883,11000.0],["1996-01-24",14.8955,15.1098,14.8955,15.1098,4000.0],["1996-01-25",15.0026,15.3241,14.7883,14.7883,8600.0],["1996-01-26",14.8955,15.3241,14.8955,15.3241,2300.0],["1996-01-29",15.3241,15.5385,15.3241,15.4313,22700.0],["1996-01-30",15.4313,15.5384,15.3241,15.3241,7700.0],["1996-01-31",15.217,15.5384,15.1098,15.217,5700.0],["1996-02-01",15.3241,15.6456,15.3241,15.4313,6100.0],["1996-02-02",15.5385,15.5385,15.4313,15.4313,1900.0],["1996-02-05",15.5385,15.5385,15.5385,15.5385,4900.0],["1996-02-06",15.4313,15.4313,15.4313,15.4313,16100.0],["1996-02-07",15.3241,15.6456,15.3241,15.5385,10100.0],["1996-02-08",15.5385,15.5385,15.4313,15.5385,1700.0],["1996-02-09",15.6456,15.7528,15.5384,15.6456,8600.0],["1996-02-12",15.7528,16.0743,15.7528,16.0743,3100.0],["1996-02-13",16.0743,17.0387,16.0743,16.7172,32700.0],["1996-02-14",16.6101,16.9316,16.6101,16.6101,4900.0],["1996-02-15",16.8244,17.1459,16.6101,16.6101,12900.0],["1996-02-16",16.3957,16.3957,16.2886,16.3957,4400.0],["1996-02-20",16.2886,16.6101,16.2886,16.5029,4200.0],["1996-02-21",16.3958,16.3958,16.2886,16.2886,700.0],["1996-02-22",16.3422,16.3422,16.3422,16.3422,13500.0],["1996-02-23",16.3957,16.3957,16.3957,16.3957,100.0],["1996-02-26",16.2886,16.5029,16.2886,16.5029,4100.0],["1996-02-27",16.7172,16.7172,16.6101,16.6101,1900.0],["1996-02-28",16.6101,16.6101,16.3957,16.3957,53000.0],["1996-02-29",16.2886,16.6101,16.2886,16.6101,3900.0],["1996-03-01",16.6101,16.7172,16.6101,16.7172,200.0],["1996-03-04",16.7172,16.8244,16.7172,16.8244,1900.0],["1996-03-05",16.9316,16.9316,16.6101,16.6101,1300.0],["1996-03-06",16.5029,16.7172,16.5029,16.7172,3700.0],["1996-03-07",16.6101,16.6101,16.5029,16.5029,2700.0],["1996-03-08",16.2886,16.3958,15.8599,16.1814,4300.0],["1996-03-11",15.9671,15.9671,15.8599,15.9671,900.0],["1996-03-12",15.8599,16.1814,15.8599,16.1814,2000.0],["1996-03-13",16.0956,16.0956,16.0956,16.0956,900.0],["1996-03-14",16.3102,16.3638,16.3102,16.3102,20300.0],["1996-03-15",16.5248,16.6321,16.0956,16.0956,4800.0],["1996-03-18",16.3102,16.3102,16.3102,16.3102,200.0],["1996-03-19",16.0956,16.0956,16.0956,16.0956,800.0],["1996-03-20",16.0956,16.0956,15.5591,15.5591,9300.0],["1996-03-21",15.5591,15.881,15.5591,15.881,2600.0],["1996-03-22",15.6664,16.0956,15.6664,16.0956,10700.0],["1996-03-25",15.881,15.9883,15.881,15.881,2400.0],["1996-03-26",15.7737,15.881,15.6664,15.6664,3900.0],["1996-03-27",15.4518,15.4518,15.4518,15.4518,5100.0],["1996-03-28",15.4517,15.4517,15.3444,15.3444,5300.0],["1996-03-29",15.3445,16.2029,15.3445,16.2029,5500.0],["1996-04-01",16.4175,16.6321,16.0956,16.6321,9800.0],["1996-04-02",16.8467,17.2759,16.8467,17.0613,6300.0],["1996-04-03",17.0613,17.0613,16.954,16.954,9300.0],["1996-04-04",16.954,16.954,16.8467,16.8467,33800.0],["1996-04-08",16.6321,16.6321,16.4175,16.4175,1700.0],["1996-04-09",16.4175,16.5248,16.3102,16.5248,6900.0],["1996-04-10",16.4175,16.4175,16.0956,16.0956,21800.0],["1996-04-11",16.2029,16.5248,16.2029,16.4175,2300.0],["1996-04-12",16.4175,16.7394,16.4175,16.7394,900.0],["1996-04-15",16.6321,16.954,16.6321,16.7394,2000.0],["1996-04-16",16.954,16.954,16.8467,16.8467,200.0],["1996-04-17",16.954,19.7439,16.954,19.7439,76700.0],["1996-04-18",19.9585,21.0316,19.6366,21.0316,38100.0],["1996-04-19",21.0316,21.0316,19.7439,20.495,72600.0],["1996-04-22",20.2804,21.4608,19.9585,21.2462,51300.0],["1996-04-23",21.2462,22.1046,20.817,21.3535,20300.0],["1996-04-24",21.1389,21.6754,20.6023,21.6754,34800.0],["1996-04-25",21.6754,21.6754,21.0316,21.0316,4700.0],["1996-04-26",20.9242,21.0315,20.6023,20.9242,23100.0],["1996-04-29",20.7096,20.9242,20.7096,20.9242,22100.0],["1996-04-30",20.817,20.817,20.2804,20.6023,10900.0],["1996-05-01",20.6023,20.7096,20.3877,20.3877,64400.0],["1996-05-02",20.2804,21.0316,20.2804,20.8169,15600.0],["1996-05-03",20.7096,21.2462,20.7096,21.2462,4200.0],["1996-05-06",21.3535,21.4608,20.8169,20.8169,5000.0],["1996-05-07",19.9585,20.0658,19.8512,20.0658,10900.0],["1996-05-08",19.9585,19.9585,19.5293,19.7439,2800.0],["1996-05-09",19.7439,19.7439,19.5293,19.6366,5500.0],["1996-05-10",19.7439,19.9585,19.6366,19.9585,10800.0],["1996-05-13",19.7439,20.495,19.7439,20.495,7900.0],["1996-05-14",20.6023,20.6023,20.2804,20.3877,15900.0],["1996-05-15",20.495,20.495,20.495,20.495,1300.0],["1996-05-16",20.2804,20.2804,19.8512,19.8512,14500.0],["1996-05-17",19.8512,19.8512,19.6366,19.6366,15500.0],["1996-05-20",19.7439,19.9585,19.6366,19.9585,3000.0],["1996-05-21",19.8512,20.0658,19.8512,20.0658,2500.0],["1996-05-22",20.1731,20.3877,20.0658,20.3877,2500.0],["1996-05-23",20.3877,20.495,20.2804,20.2804,2300.0],["1996-05-24",20.3877,20.3877,20.1731,20.1731,1400.0],["1996-05-28",20.3877,20.495,20.1731,20.1731,3000.0],["1996-05-29",20.1731,20.1731,20.0658,20.0658,200.0],["1996-05-30",19.9585,19.9585,19.7439,19.7439,900.0],["1996-05-31",19.8512,19.8512,19.5293,19.5293,2100.0],["1996-06-03",19.6366,19.7439,19.422,19.7439,2100.0],["1996-06-04",19.7439,19.8512,19.422,19.5293,1900.0],["1996-06-05",19.5293,19.6366,19.3147,19.3147,3100.0],["1996-06-06",19.1001,19.3147,19.1001,19.3147,1100.0],["1996-06-07",19.3147,19.3147,19.3147,19.3147,1300.0],["1996-06-10",19.2074,19.2074,18.9928,19.1001,2700.0],["1996-06-11",19.2074,19.2074,19.1001,19.2074,2400.0],["1996-06-12",19.1257,19.2332,19.0183,19.2332,2600.0],["1996-06-13",19.1257,19.1257,19.1257,19.1257,6700.0],["1996-06-14",19.1257,19.2332,19.1257,19.2332,3000.0],["1996-06-17",19.1257,19.1257,19.1257,19.1257,800.0],["1996-06-18",19.1257,19.1257,19.1257,19.1257,1800.0],["1996-06-19",19.1257,19.1257,16.3321,16.547,43500.0],["1996-06-20",16.8693,18.481,16.8693,18.481,27800.0],["1996-06-21",18.8034,18.9108,18.8034,18.8034,4500.0],["1996-06-24",19.0183,19.0183,18.8034,18.8034,1700.0],["1996-06-25",18.481,18.481,18.481,18.481,3500.0],["1996-06-26",18.5885,19.0183,18.5885,18.5885,4600.0],["1996-06-27",18.481,18.481,18.0513,18.2662,11500.0],["1996-06-28",18.0513,18.3736,18.0513,18.1587,11700.0],["1996-07-01",18.1587,19.0183,18.1587,19.0183,7000.0],["1996-07-02",18.9108,19.2332,18.8034,19.2332,2900.0],["1996-07-03",19.3406,19.3406,18.9108,19.0183,2400.0],["1996-07-05",18.9108,19.2332,18.9108,19.2332,2100.0],["1996-07-08",19.3406,19.7704,19.2332,19.7704,2700.0],["1996-07-09",19.5555,19.5555,19.0183,19.0183,2100.0],["1996-07-10",18.8034,18.8034,18.5885,18.5885,1300.0],["1996-07-11",18.481,18.481,18.0513,18.0513,1200.0],["1996-07-12",18.1587,18.2661,17.8364,17.9438,2000.0],["1996-07-15",18.0512,18.0512,17.1917,17.1917,3400.0],["1996-07-16",17.0842,17.0842,16.4395,16.6544,4500.0],["1996-07-17",16.7619,16.9768,16.6544,16.9768,3000.0],["1996-07-18",16.9768,17.9438,16.9768,17.8364,20500.0],["1996-07-19",17.9438,18.0512,17.6215,17.9438,6600.0],["1996-07-22",17.9438,18.0512,17.514,17.514,5000.0],["1996-07-23",17.2991,17.4066,17.0842,17.0842,4800.0],["1996-07-24",16.9768,16.9768,16.547,16.547,5600.0],["1996-07-25",16.547,17.0842,16.547,17.0842,3400.0],["1996-07-26",17.1917,17.1917,16.6544,16.7619,5900.0],["1996-07-29",16.7619,17.4066,16.7619,17.4066,3500.0],["1996-07-30",17.514,17.514,17.2991,17.2991,3400.0],["1996-07-31",17.1917,17.1917,17.1917,17.1917,800.0],["1996-08-01",17.4066,17.9438,17.4066,17.9438,2600.0],["1996-08-02",18.1587,19.663,18.1587,19.663,5200.0],["1996-08-05",19.7704,19.7704,19.2332,19.3406,13900.0],["1996-08-06",19.3406,19.5555,19.1257,19.3406,15800.0],["1996-08-07",19.3406,19.3406,19.2332,19.3406,1300.0],["1996-08-08",19.2332,19.3406,18.9108,18.9108,4500.0],["1996-08-09",18.9108,18.9108,18.9108,18.9108,0.0],["1996-08-12",19.0183,19.4481,18.8034,18.8034,7900.0],["1996-08-13",18.5885,18.6959,18.481,18.5885,1600.0],["1996-08-14",18.2662,18.3736,18.1587,18.1587,5100.0],["1996-08-15",18.0513,18.1587,18.0513,18.0513,2000.0],["1996-08-16",17.9438,18.0513,17.9438,18.0513,1200.0],["1996-08-19",18.0513,18.0513,18.0513,18.0513,10700.0],["1996-08-20",18.1587,18.1587,17.8364,17.9438,1900.0],["1996-08-21",17.7289,17.7289,17.514,17.6215,13700.0],["1996-08-22",17.8363,17.8363,17.2991,17.514,3600.0],["1996-08-23",17.514,17.6215,17.514,17.514,1500.0],["1996-08-26",17.7289,17.9438,17.7289,17.7289,3200.0],["1996-08-27",17.8363,17.8363,17.1917,17.1917,5400.0],["1996-08-28",17.4066,17.9438,17.4066,17.8901,5500.0],["1996-08-29",17.9438,17.9438,17.514,17.514,2200.0],["1996-08-30",17.2991,17.6215,17.2991,17.6215,2700.0],["1996-09-03",17.6215,17.6215,17.6215,17.6215,400.0],["1996-09-04",17.6215,18.1587,17.6215,18.1587,1900.0],["1996-09-05",17.9438,17.9438,17.4066,17.4066,3300.0],["1996-09-06",17.6215,17.6215,17.6215,17.6215,700.0],["1996-09-09",17.6215,17.6215,17.514,17.514,400.0],["1996-09-10",17.6215,17.7289,17.1917,17.514,13500.0],["1996-09-11",17.217,17.217,17.1094,17.217,2100.0],["1996-09-12",17.217,17.6474,17.217,17.6474,8700.0],["1996-09-13",17.6474,17.6474,17.4322,17.4322,3000.0],["1996-09-16",17.5398,17.5398,17.217,17.3246,11500.0],["1996-09-17",17.4322,17.4322,16.8942,16.8942,1600.0],["1996-09-18",16.8942,17.217,16.8942,17.217,2200.0],["1996-09-19",17.0018,17.4322,16.8942,16.8942,5900.0],["1996-09-20",16.679,16.679,16.3562,16.4638,86500.0],["1996-09-23",16.4638,16.4638,15.7105,16.0333,16800.0],["1996-09-24",15.8181,15.8181,15.7105,15.8181,16300.0],["1996-09-25",15.9257,15.9257,15.7105,15.7105,7800.0],["1996-09-26",15.8181,16.2486,15.8181,16.2486,9000.0],["1996-09-27",16.0333,16.141,16.0333,16.0333,5100.0],["1996-09-30",15.9257,15.9257,15.9257,15.9257,4500.0],["1996-10-01",15.9257,16.1409,15.9257,16.1409,7300.0],["1996-10-02",16.0333,17.755,16.0333,17.755,9700.0],["1996-10-03",17.6474,17.6474,16.2486,16.2486,20800.0],["1996-10-04",16.0334,16.3562,16.0334,16.2486,3300.0],["1996-10-07",16.2486,16.2486,16.141,16.2486,2200.0],["1996-10-08",16.0334,16.3562,16.0334,16.2486,3200.0],["1996-10-09",16.2486,16.7866,16.2486,16.7866,5600.0],["1996-10-10",16.8942,16.8942,16.4638,16.4638,2900.0],["1996-10-11",16.679,16.679,16.5714,16.679,1100.0],["1996-10-14",16.5714,16.679,16.4638,16.5714,3300.0],["1996-10-15",16.679,16.7866,16.5714,16.5714,8800.0],["1996-10-16",16.5714,16.679,16.5714,16.679,300.0],["1996-10-17",16.679,16.679,16.5714,16.5714,1000.0],["1996-10-18",16.4638,16.4638,16.2486,16.2486,1400.0],["1996-10-21",16.2486,16.4638,16.0333,16.3562,3200.0],["1996-10-22",16.4638,16.7866,16.3562,16.7866,5600.0],["1996-10-23",16.679,16.679,16.5714,16.5714,300.0],["1996-10-24",16.4638,16.679,16.3562,16.679,3200.0],["1996-10-25",16.5714,17.1094,16.5714,17.1094,2900.0],["1996-10-28",17.0018,17.217,17.0018,17.1094,1200.0],["1996-10-29",17.0018,17.1094,17.0018,17.1094,2400.0],["1996-10-30",17.0018,17.217,17.0018,17.217,9400.0],["1996-10-31",17.217,17.3246,17.217,17.3246,1800.0],["1996-11-01",17.3246,17.6474,17.3246,17.6474,1200.0],["1996-11-04",17.7551,18.6159,17.7551,18.6159,4300.0],["1996-11-05",18.6159,18.7235,18.4007,18.4007,1700.0],["1996-11-06",18.2931,18.4007,18.2931,18.2931,11500.0],["1996-11-07",18.4007,18.4007,18.2931,18.4007,9000.0],["1996-11-08",18.1855,18.4007,18.1855,18.2931,4800.0],["1996-11-11",18.1855,18.4007,18.1855,18.4007,1200.0],["1996-11-12",18.5083,18.5083,18.5083,18.5083,500.0],["1996-11-13",18.4007,18.5083,18.4007,18.4007,1500.0],["1996-11-14",18.5083,18.5083,18.5083,18.5083,900.0],["1996-11-15",18.4007,18.6159,18.4007,18.6159,3100.0],["1996-11-18",18.6159,18.6159,18.6159,18.6159,200.0],["1996-11-19",18.5083,18.7235,18.4007,18.7235,2700.0],["1996-11-20",18.6159,18.6159,18.4007,18.4007,3600.0],["1996-11-21",18.4007,18.4007,18.0779,18.0779,6700.0],["1996-11-22",17.9703,18.1855,17.6474,17.6474,9200.0],["1996-11-25",17.5398,17.9703,17.5398,17.9703,5100.0],["1996-11-26",17.8627,17.8627,17.8627,17.8627,700.0],["1996-11-27",17.9703,17.9703,17.8627,17.8627,400.0],["1996-11-29",17.9703,18.1855,17.9703,18.1855,3600.0],["1996-12-02",18.2931,18.5083,18.2931,18.5083,1800.0],["1996-12-03",18.5083,18.5083,17.9703,18.0779,5700.0],["1996-12-04",18.0779,18.0779,17.9703,17.9703,2800.0],["1996-12-05",18.0779,18.2931,17.9703,18.1855,7300.0],["1996-12-06",17.9703,17.9703,17.4322,17.4322,4700.0],["1996-12-09",17.5398,17.5398,17.4322,17.4322,2800.0],["1996-12-10",17.4322,17.9703,17.4322,17.9703,5000.0],["1996-12-11",17.8884,17.8884,17.8884,17.8884,1300.0],["1996-12-12",17.7806,17.7806,17.7806,17.7806,2700.0],["1996-12-13",17.7806,17.7806,17.6728,17.7806,3000.0],["1996-12-16",17.6728,17.7806,17.6728,17.6728,2100.0],["1996-12-17",17.6728,17.8884,17.6728,17.8884,19700.0],["1996-12-18",17.9961,17.9961,17.8884,17.8884,3800.0],["1996-12-19",17.9961,18.1039,17.9961,17.9961,2500.0],["1996-12-20",17.8884,17.9961,17.8884,17.8884,5300.0],["1996-12-23",17.8883,17.9961,17.8883,17.9961,1200.0],["1996-12-24",17.9961,17.9961,17.9961,17.9961,0.0],["1996-12-26",17.8884,18.1039,17.8884,18.1039,8800.0],["1996-12-27",18.2117,18.2117,18.2117,18.2117,100.0],["1996-12-30",18.1039,18.3194,18.1039,18.2117,3300.0],["1996-12-31",18.1039,18.3194,18.1039,18.3194,3600.0],["1997-01-02",18.3194,18.3194,18.3194,18.3194,0.0],["1997-01-03",18.4272,18.5349,17.9961,18.2117,10300.0],["1997-01-06",18.1039,18.2117,18.1039,18.2117,2000.0],["1997-01-07",18.3194,18.966,18.3194,18.8582,11800.0],["1997-01-08",18.966,19.0737,18.966,18.966,2300.0],["1997-01-09",18.966,19.397,18.966,19.2893,54900.0],["1997-01-10",19.2893,19.2893,18.6427,18.7505,47000.0],["1997-01-13",18.6427,18.7505,18.5349,18.7505,5200.0],["1997-01-14",18.8582,18.8582,18.8582,18.8582,2800.0],["1997-01-15",18.8582,18.8582,18.8582,18.8582,1000.0],["1997-01-16",18.7505,18.8582,18.7505,18.7505,7900.0],["1997-01-17",18.7505,19.0737,18.6427,19.0737,9400.0],["1997-01-20",18.966,18.966,18.966,18.966,400.0],["1997-01-21",19.0737,19.0737,18.966,18.966,2200.0],["1997-01-22",19.1815,19.1815,19.1815,19.1815,1200.0],["1997-01-23",19.0737,19.397,19.0737,19.397,2900.0],["1997-01-24",19.397,19.7203,19.397,19.5048,10400.0],["1997-01-27",19.1815,19.1815,18.8582,18.8582,7000.0],["1997-01-28",18.966,19.1815,18.966,19.1815,2200.0],["1997-01-29",19.1815,19.1815,18.966,18.966,2200.0],["1997-01-30",19.0737,19.1815,19.0737,19.1815,2000.0],["1997-01-31",19.1815,19.397,19.1815,19.2893,18600.0],["1997-02-03",19.2893,19.8281,19.2893,19.8281,5700.0],["1997-02-04",19.8281,19.8281,19.5048,19.5048,12800.0],["1997-02-05",19.397,19.5048,19.2893,19.2893,8100.0],["1997-02-06",19.1815,19.1815,19.0737,19.1815,3000.0],["1997-02-07",19.0737,19.1815,19.0737,19.1815,800.0],["1997-02-10",19.2893,19.2893,19.0737,19.0737,4900.0],["1997-02-11",18.966,19.0737,18.966,18.966,1300.0],["1997-02-12",18.7505,18.8582,18.6427,18.6427,9700.0],["1997-02-13",18.6427,18.8582,18.6427,18.8582,1500.0],["1997-02-14",18.7505,18.966,18.7505,18.966,2700.0],["1997-02-18",18.966,19.0737,18.8582,19.0737,10700.0],["1997-02-19",19.0737,19.0737,18.966,19.0737,42100.0],["1997-02-20",18.966,19.0737,18.966,19.0737,8300.0],["1997-02-21",18.966,19.0737,18.966,18.966,16100.0],["1997-02-24",18.966,19.0737,18.966,19.0737,17600.0],["1997-02-25",18.966,19.0737,18.966,18.966,6300.0],["1997-02-26",18.966,19.0737,17.8884,17.8884,11700.0],["1997-02-27",17.8884,17.8884,17.6728,17.8884,10700.0],["1997-02-28",18.1039,18.1039,17.134,17.3496,20800.0],["1997-03-03",17.2418,17.2418,17.0263,17.0263,3300.0],["1997-03-04",17.134,17.134,16.9185,16.9185,5800.0],["1997-03-05",17.134,17.134,17.0263,17.0263,6600.0],["1997-03-06",17.134,17.134,17.134,17.134,6900.0],["1997-03-07",17.0263,17.134,17.0263,17.0263,1700.0],["1997-03-10",17.134,17.2418,17.0263,17.0263,3500.0],["1997-03-11",17.0263,17.5651,17.0263,17.5651,6200.0],["1997-03-12",17.2672,17.3751,17.2672,17.2672,12600.0],["1997-03-13",17.1593,17.1593,16.7276,16.8355,32900.0],["1997-03-14",16.7276,16.7276,16.4039,16.4039,3900.0],["1997-03-17",16.5118,16.5118,16.0801,16.188,5900.0],["1997-03-18",16.188,16.6197,16.188,16.4039,15800.0],["1997-03-19",16.4039,16.7276,16.4039,16.6197,15000.0],["1997-03-20",16.7276,16.7276,16.5118,16.7276,8500.0],["1997-03-21",16.9435,16.9435,16.7276,16.7276,11000.0],["1997-03-24",16.8355,16.8355,16.5118,16.5118,15800.0],["1997-03-25",16.6197,16.7276,16.5118,16.6197,4300.0],["1997-03-26",16.7276,16.7276,16.4039,16.5118,4300.0],["1997-03-27",16.4039,16.4039,16.4039,16.4039,800.0],["1997-03-31",16.4039,16.9435,16.4039,16.8355,15500.0],["1997-04-01",16.9435,17.2672,16.9435,17.2672,13400.0],["1997-04-02",17.0514,17.2672,17.0514,17.1593,2000.0],["1997-04-03",17.0514,17.0514,16.7276,16.8355,7900.0],["1997-04-04",16.8355,16.8355,16.8355,16.8355,200.0],["1997-04-07",16.9435,17.1593,16.9435,17.1593,5900.0],["1997-04-08",17.2672,17.3751,17.2672,17.2672,11700.0],["1997-04-09",17.2672,17.2672,16.9435,17.0514,9600.0],["1997-04-10",17.0514,17.2672,17.0514,17.2672,2000.0],["1997-04-11",17.2672,17.2672,17.1593,17.2672,1700.0],["1997-04-14",17.1593,17.1593,17.0514,17.0514,1600.0],["1997-04-15",17.0514,17.2672,17.0514,17.1593,13300.0],["1997-04-16",17.0514,17.1593,17.0514,17.1593,900.0],["1997-04-17",17.2672,17.2672,16.8355,17.0514,11000.0],["1997-04-18",16.9435,17.0514,16.7276,17.0514,4400.0],["1997-04-21",17.1593,17.1593,16.6197,16.6197,5100.0],["1997-04-22",16.6197,16.7276,16.5118,16.5118,3100.0],["1997-04-23",16.5118,16.5118,16.4039,16.4039,2600.0],["1997-04-24",16.6197,16.6197,16.4039,16.4039,14300.0],["1997-04-25",16.5118,16.5118,16.2959,16.4039,5300.0],["1997-04-28",16.4038,16.4038,16.188,16.188,3000.0],["1997-04-29",16.2959,16.4039,16.0801,16.4039,5400.0],["1997-04-30",16.5118,16.5118,16.4039,16.4039,4500.0],["1997-05-01",16.6197,16.9435,16.6197,16.8355,8600.0],["1997-05-02",17.0514,17.6989,16.9435,17.6989,12800.0],["1997-05-05",17.9148,18.3464,17.9148,18.2385,8100.0],["1997-05-06",18.1306,18.6702,18.0226,18.0226,14900.0],["1997-05-07",17.9147,17.9147,17.2672,17.3751,9800.0],["1997-05-08",17.2672,17.2672,17.0514,17.0514,14700.0],["1997-05-09",16.9435,16.9435,16.7276,16.8355,7100.0],["1997-05-12",16.9435,17.0514,16.7276,16.8355,11000.0],["1997-05-13",16.9435,17.0514,16.7276,16.7276,5300.0],["1997-05-14",16.9435,17.3751,16.8355,17.3751,24600.0],["1997-05-15",17.3751,17.591,17.3751,17.3751,6500.0],["1997-05-16",17.4831,17.591,17.4831,17.4831,3200.0],["1997-05-19",17.3751,17.3751,17.2672,17.2672,3300.0],["1997-05-20",17.2672,17.4831,17.2672,17.4831,5200.0],["1997-05-21",17.591,17.6989,17.2672,17.3751,4400.0],["1997-05-22",17.2672,17.2672,17.0514,17.2672,2600.0],["1997-05-23",17.3751,17.3751,16.9435,17.0514,11000.0],["1997-05-27",16.9435,17.1593,16.9435,17.1593,1400.0],["1997-05-28",17.0514,17.0514,16.7276,16.7276,3100.0],["1997-05-29",16.8355,16.9435,16.7276,16.9435,14800.0],["1997-05-30",16.8355,17.0514,16.8355,16.9435,1700.0],["1997-06-02",17.1593,17.3751,17.1593,17.3751,7700.0],["1997-06-03",17.1593,17.1593,17.0514,17.0514,16400.0],["1997-06-04",16.9435,16.9435,16.2959,16.4039,5400.0],["1997-06-05",16.5118,16.6197,16.2959,16.2959,4000.0],["1997-06-06",16.4039,17.4831,16.4039,17.4831,33000.0],["1997-06-09",17.4831,17.4831,17.1593,17.1593,6800.0],["1997-06-10",17.1593,17.1593,17.0514,17.0514,2400.0],["1997-06-11",17.1854,17.2935,17.0773,17.1854,7900.0],["1997-06-12",17.1854,17.1854,17.0773,17.0773,15000.0],["1997-06-13",17.1854,17.8339,17.0773,17.8339,11500.0],["1997-06-16",17.942,18.3743,17.942,18.3743,4000.0],["1997-06-17",18.2662,18.4824,18.2662,18.3743,4800.0],["1997-06-18",18.3743,18.3743,18.3743,18.3743,13700.0],["1997-06-19",18.3743,18.3743,18.1581,18.2662,4400.0],["1997-06-20",17.2935,17.5096,17.2935,17.5096,40900.0],["1997-06-23",17.5097,17.6177,17.5097,17.6177,6700.0],["1997-06-24",17.6177,17.6177,17.5097,17.6177,4200.0],["1997-06-25",17.5096,17.6177,17.5096,17.5096,4400.0],["1997-06-26",17.5097,18.0501,17.5097,17.942,12700.0],["1997-06-27",18.0501,18.1041,17.2935,17.2935,19800.0],["1997-06-30",17.2935,17.4556,17.1854,17.2935,20900.0],["1997-07-01",17.2935,17.7258,17.2935,17.7258,9100.0],["1997-07-02",17.7258,17.7258,17.1854,17.2394,33400.0],["1997-07-03",17.1854,17.4556,17.1854,17.4556,800.0],["1997-07-07",17.6177,17.7799,17.5097,17.7258,4300.0],["1997-07-08",17.942,18.2662,17.942,17.942,13600.0],["1997-07-09",18.0501,19.0769,18.0501,19.0769,10300.0],["1997-07-10",19.239,22.1573,19.239,22.0492,29300.0],["1997-07-11",22.0492,22.0492,20.3198,20.482,21600.0],["1997-07-14",20.3198,20.3198,19.7254,19.7254,4000.0],["1997-07-15",19.6173,19.6173,19.6173,19.6173,2700.0],["1997-07-16",19.4552,19.6173,19.4552,19.6173,3500.0],["1997-07-17",19.5092,20.1037,19.5092,20.1037,2300.0],["1997-07-18",19.8875,19.8875,19.6713,19.8875,3800.0],["1997-07-21",19.8875,20.0496,19.8875,20.0496,1300.0],["1997-07-22",20.0496,20.3198,20.0496,20.3198,3800.0],["1997-07-23",20.3198,20.3198,20.1037,20.2118,13700.0],["1997-07-24",20.2118,20.3739,20.2118,20.3739,10300.0],["1997-07-25",20.2118,20.3198,20.2118,20.3198,2400.0],["1997-07-28",20.2118,20.2118,20.1037,20.1037,4700.0],["1997-07-29",20.1577,20.1577,19.9416,20.1577,4400.0],["1997-07-30",19.9416,20.1037,19.8875,20.1037,3800.0],["1997-07-31",20.1577,20.4279,20.1577,20.3198,2300.0],["1997-08-01",20.1037,20.1037,19.9956,20.1037,3800.0],["1997-08-04",20.2118,20.4279,20.2118,20.4279,2400.0],["1997-08-05",20.536,20.536,20.536,20.536,200.0],["1997-08-06",20.6441,20.6981,20.6441,20.6981,1700.0],["1997-08-07",20.7522,20.7522,20.7522,20.7522,800.0],["1997-08-08",20.7522,20.9683,20.7522,20.8603,2300.0],["1997-08-11",20.8603,20.8603,20.8603,20.8603,0.0],["1997-08-12",20.7522,20.7522,20.7522,20.7522,1000.0],["1997-08-13",20.7522,20.9143,20.7522,20.8062,4900.0],["1997-08-14",20.9143,20.9143,20.8603,20.9143,1600.0],["1997-08-15",20.9143,20.9683,20.8603,20.9143,2600.0],["1997-08-18",20.9683,21.0224,20.8603,20.9143,4700.0],["1997-08-19",20.9143,21.0764,20.9143,20.9684,2500.0],["1997-08-20",21.0764,21.1305,21.0764,21.1305,600.0],["1997-08-21",21.1305,21.1305,20.8603,20.8603,8200.0],["1997-08-22",20.7522,20.9684,20.7522,20.9684,4400.0],["1997-08-25",21.0764,21.0764,20.7522,20.8603,4400.0],["1997-08-26",20.8062,20.8603,20.5901,20.8603,10300.0],["1997-08-27",20.7522,20.7522,20.536,20.59,9700.0],["1997-08-28",20.536,20.7522,20.4279,20.7522,21100.0],["1997-08-29",20.7522,20.8603,20.6441,20.7522,5100.0],["1997-09-02",20.7522,20.9143,20.7522,20.9143,1600.0],["1997-09-03",20.8062,20.9143,20.7522,20.7522,12600.0],["1997-09-04",20.7522,20.7522,19.6713,19.9416,13500.0],["1997-09-05",19.9416,20.4279,19.8875,20.4279,2700.0],["1997-09-08",20.4279,20.482,20.3739,20.3739,8900.0],["1997-09-09",20.3739,20.3739,19.5633,19.7254,10400.0],["1997-09-10",19.589,19.589,19.3726,19.4808,12500.0],["1997-09-11",19.4808,19.4808,19.2643,19.2643,6400.0],["1997-09-12",19.4808,19.5349,19.3726,19.3726,7300.0],["1997-09-15",19.4808,19.6431,19.1561,19.6431,12300.0],["1997-09-16",19.589,19.7514,19.5349,19.6431,4600.0],["1997-09-17",19.8055,20.1843,19.8055,20.1843,3200.0],["1997-09-18",20.3466,20.996,20.3466,20.996,4100.0],["1997-09-19",21.2124,21.3748,21.2124,21.3748,2900.0],["1997-09-22",21.3748,21.8618,21.3748,21.8618,3300.0],["1997-09-23",21.7536,22.2947,21.6453,22.2947,2900.0],["1997-09-24",22.0782,22.0782,21.6994,21.7536,2800.0],["1997-09-25",21.9159,22.3488,21.9159,22.3488,2300.0],["1997-09-26",22.457,22.457,22.2406,22.2947,3300.0],["1997-09-29",22.1865,22.2406,21.5371,21.5371,8800.0],["1997-09-30",21.6453,21.6453,20.996,20.996,6600.0],["1997-10-01",21.1042,21.3207,20.7254,20.7254,8800.0],["1997-10-02",20.6172,20.7254,20.6172,20.7254,400.0],["1997-10-03",20.8336,20.9418,20.7795,20.7795,4500.0],["1997-10-06",20.996,21.2124,20.2384,20.6172,10200.0],["1997-10-07",20.7254,21.1042,20.7254,20.996,5500.0],["1997-10-08",21.1042,21.1042,20.6172,20.7254,4200.0],["1997-10-09",20.5631,20.5631,20.2925,20.4007,1800.0],["1997-10-10",20.2925,20.3466,20.1843,20.2384,2900.0],["1997-10-13",20.3466,20.3466,20.1843,20.1843,23600.0],["1997-10-14",20.2384,20.2384,19.8596,19.9137,2100.0],["1997-10-15",19.9137,20.8877,19.9137,20.8877,9500.0],["1997-10-16",20.7795,20.7795,20.5631,20.7254,7900.0],["1997-10-17",20.7254,21.1042,20.7254,20.996,10800.0],["1997-10-20",20.996,20.996,20.4278,20.5089,31100.0],["1997-10-21",20.5631,20.5631,20.0219,20.3466,7100.0],["1997-10-22",20.5631,21.3206,20.5089,21.3206,14500.0],["1997-10-23",21.4289,21.9159,21.1042,21.9159,17000.0],["1997-10-24",21.9159,22.2406,21.9159,22.1865,11400.0],["1997-10-27",22.2947,22.3488,22.1865,22.1865,3000.0],["1997-10-28",21.97,21.97,21.5371,21.5371,81500.0],["1997-10-29",22.0782,22.1865,21.7536,21.97,7800.0],["1997-10-30",21.97,21.97,21.97,21.97,3100.0],["1997-10-31",21.9159,21.9159,21.7536,21.7536,1000.0],["1997-11-03",21.6453,21.7536,21.6453,21.7536,900.0],["1997-11-04",21.7536,21.7536,21.7536,21.7536,2700.0],["1997-11-05",21.8077,22.1865,21.8077,22.1865,11300.0],["1997-11-06",22.1865,22.2947,21.97,22.0241,6200.0],["1997-11-07",21.97,22.0241,21.9159,21.9159,5600.0],["1997-11-10",21.6994,21.8618,21.6453,21.8077,11700.0],["1997-11-11",22.0241,22.0782,21.97,21.97,6400.0],["1997-11-12",21.9159,21.9159,21.8618,21.9159,12000.0],["1997-11-13",21.8077,21.8077,20.996,21.1583,11300.0],["1997-11-14",21.2665,21.483,21.2665,21.4289,4800.0],["1997-11-17",21.6453,21.7536,21.4289,21.5371,7800.0],["1997-11-18",21.7536,21.7536,21.5371,21.6453,4200.0],["1997-11-19",21.5371,21.6994,21.5371,21.5912,1600.0],["1997-11-20",21.8077,21.8618,21.8077,21.8618,5800.0],["1997-11-21",22.0782,22.1323,21.8077,21.8618,18200.0],["1997-11-24",21.9159,21.9159,21.6994,21.8077,2600.0],["1997-11-25",21.7536,21.8077,21.7536,21.7536,2400.0],["1997-11-26",21.8077,22.2947,21.8077,22.2947,27100.0],["1997-11-28",22.3488,22.457,22.3488,22.3488,5600.0],["1997-12-01",22.5111,22.6194,22.4029,22.5111,7300.0],["1997-12-02",22.6194,23.0523,22.5652,23.0523,7600.0],["1997-12-03",23.2687,24.2969,23.2687,24.1345,24800.0],["1997-12-04",24.0263,24.0263,23.8099,24.0263,22700.0],["1997-12-05",24.0263,24.0263,23.864,23.864,5500.0],["1997-12-08",23.9181,23.9181,23.5934,23.9181,112600.0],["1997-12-09",23.9181,23.9181,23.377,23.377,9900.0],["1997-12-10",23.4029,23.4029,23.0779,23.1863,5900.0],["1997-12-11",23.2946,23.2946,22.9696,23.0237,3500.0],["1997-12-12",23.0779,23.0779,22.7529,22.7529,3200.0],["1997-12-15",22.807,22.807,22.5903,22.5903,1700.0],["1997-12-16",22.6987,22.7529,22.5362,22.5362,14700.0],["1997-12-17",22.6445,22.8612,22.482,22.8612,6300.0],["1997-12-18",22.8612,22.8612,22.6445,22.6445,10100.0],["1997-12-19",22.8612,22.8612,22.2111,22.2111,10800.0],["1997-12-22",22.2111,22.5362,22.0486,22.5362,6100.0],["1997-12-23",22.6445,23.4571,22.6445,23.4571,26300.0],["1997-12-24",23.4571,23.6196,23.4571,23.5655,8800.0],["1997-12-26",23.6197,23.6197,23.2946,23.3488,2600.0],["1997-12-29",23.5113,23.728,23.403,23.728,2700.0],["1997-12-30",23.8363,24.053,23.8363,24.053,1400.0],["1997-12-31",24.1614,24.4864,24.0801,24.3239,6900.0],["1998-01-02",24.1072,24.1072,23.6738,23.6738,4500.0],["1998-01-05",23.5113,23.5655,23.0779,23.1863,4300.0],["1998-01-06",23.1863,23.1863,23.0237,23.1863,3800.0],["1998-01-07",23.2404,23.2404,23.0779,23.0779,15000.0],["1998-01-08",23.0237,23.0779,22.807,22.8612,7500.0],["1998-01-09",22.5903,22.7529,22.157,22.2653,18100.0],["1998-01-12",22.157,22.157,21.6694,21.7778,5000.0],["1998-01-13",21.7777,21.9403,21.6152,21.6152,8000.0],["1998-01-14",21.6152,21.6152,20.8026,21.2902,19600.0],["1998-01-15",21.5069,21.8861,21.4527,21.8861,6100.0],["1998-01-16",22.1028,22.1028,21.9944,21.9944,1900.0],["1998-01-20",22.1028,22.157,22.1028,22.157,1200.0],["1998-01-21",22.2653,22.6445,22.1028,22.482,4500.0],["1998-01-22",22.3737,22.7529,22.3737,22.7529,2600.0],["1998-01-23",22.7529,22.7529,22.5362,22.5362,3400.0],["1998-01-26",22.482,22.482,22.3737,22.3737,9600.0],["1998-01-27",22.482,22.5362,22.4278,22.482,5100.0],["1998-01-28",22.5362,22.8612,22.482,22.482,6800.0],["1998-01-29",22.4278,22.482,21.8861,22.1028,11800.0],["1998-01-30",22.1028,22.1028,21.9944,22.1028,2500.0],["1998-02-02",22.2111,22.2111,21.5069,21.5069,40100.0],["1998-02-03",21.3444,21.6694,21.3444,21.5069,18100.0],["1998-02-04",21.5069,21.5069,21.5069,21.5069,0.0],["1998-02-05",21.5611,21.8861,21.5611,21.8861,2900.0],["1998-02-06",21.9403,22.5362,21.9403,22.4278,11500.0],["1998-02-09",22.4278,22.5903,22.4278,22.5903,6500.0],["1998-02-10",22.5362,22.5362,22.3195,22.3195,1600.0],["1998-02-11",22.4278,22.4278,22.3195,22.3737,6300.0],["1998-02-12",22.157,22.6445,22.157,22.3737,9100.0],["1998-02-13",22.6445,22.7529,22.482,22.5362,9100.0],["1998-02-17",22.6445,22.7529,22.5362,22.6445,11400.0],["1998-02-18",22.5362,22.7529,22.5362,22.7529,7800.0],["1998-02-19",22.7529,22.8071,22.7529,22.7529,5000.0],["1998-02-20",22.7529,22.8612,22.6987,22.8612,6800.0],["1998-02-23",22.9696,23.0779,22.9696,23.0779,7800.0],["1998-02-24",23.0779,23.2404,23.0779,23.2404,1700.0],["1998-02-25",23.2946,23.5113,23.2946,23.3488,7800.0],["1998-02-26",23.403,23.403,23.3488,23.3488,1100.0],["1998-02-27",23.403,23.5113,23.403,23.5113,7000.0],["1998-03-02",23.5113,23.6196,23.5113,23.5113,6000.0],["1998-03-03",23.5113,23.5655,23.403,23.5655,8600.0],["1998-03-04",23.5113,23.6196,23.4571,23.6196,7900.0],["1998-03-05",23.5113,23.6196,23.403,23.5655,8500.0],["1998-03-06",23.5113,23.6196,23.5113,23.5113,9000.0],["1998-03-09",23.5373,23.5916,23.1035,23.2662,18600.0],["1998-03-10",23.3204,23.4831,23.2662,23.2662,12100.0],["1998-03-11",23.3204,23.3204,23.1035,23.3204,16100.0],["1998-03-12",23.2662,23.5916,23.2119,23.5916,11200.0],["1998-03-13",23.7543,24.1881,23.7543,24.1881,4900.0],["1998-03-16",24.4051,24.7305,24.4051,24.7305,7200.0],["1998-03-17",24.8389,25.5982,24.8389,24.9474,28700.0],["1998-03-18",25.327,25.6524,25.1101,25.1101,480900.0],["1998-03-19",25.1643,25.2728,24.8932,25.1101,72800.0],["1998-03-20",25.0559,25.1643,24.9474,25.1643,69900.0],["1998-03-23",25.1101,25.1643,25.0559,25.0559,42400.0],["1998-03-24",25.0559,25.0559,24.9474,24.9474,61100.0],["1998-03-25",24.9474,25.0559,24.4051,24.5135,38100.0],["1998-03-26",24.4593,24.5678,24.4593,24.4593,14600.0],["1998-03-27",24.4593,24.622,24.4593,24.5678,2600.0],["1998-03-30",24.5135,24.5135,24.0254,24.0797,15900.0],["1998-03-31",24.1881,24.4051,24.1881,24.2966,25200.0],["1998-04-01",24.2966,24.2966,24.1881,24.2966,43200.0],["1998-04-02",24.2424,24.2424,24.0254,24.0254,99200.0],["1998-04-03",24.1339,24.2424,24.0797,24.0797,62900.0],["1998-04-06",24.0797,24.1881,24.0797,24.0797,45200.0],["1998-04-07",24.0254,24.0254,23.7,23.8085,74500.0],["1998-04-08",23.7543,23.7543,23.6458,23.7543,28400.0],["1998-04-09",23.7,23.8085,23.6458,23.8085,31900.0],["1998-04-13",23.8085,23.8085,23.6458,23.7,9000.0],["1998-04-14",23.7,23.8627,23.6458,23.8085,18400.0],["1998-04-15",23.6458,23.7,23.3746,23.5916,53200.0],["1998-04-16",23.4831,23.4831,22.1273,22.29,70300.0],["1998-04-17",22.29,22.29,21.4765,22.1273,76700.0],["1998-04-20",22.1273,22.6696,22.1273,22.5069,32400.0],["1998-04-21",22.6154,22.995,22.6154,22.8865,30300.0],["1998-04-22",22.995,23.5916,22.995,23.5916,26000.0],["1998-04-23",23.5373,23.8085,23.5373,23.7,45800.0],["1998-04-24",23.7,23.8085,23.7,23.7,30200.0],["1998-04-27",23.5373,23.5373,22.8323,23.1577,40000.0],["1998-04-28",23.1577,23.4289,23.1577,23.2662,21700.0],["1998-04-29",23.2662,23.5373,23.2662,23.4289,15400.0],["1998-04-30",23.4289,23.7543,23.4289,23.4289,38500.0],["1998-05-01",23.5916,23.7,23.4831,23.7,21800.0],["1998-05-04",23.7543,23.917,23.7543,23.8627,14700.0],["1998-05-05",23.8627,24.0797,23.8627,24.0797,8000.0],["1998-05-06",24.2424,24.2966,24.1339,24.1339,12900.0],["1998-05-07",24.1881,24.1881,23.7,23.7543,41800.0],["1998-05-08",23.7543,23.8627,23.6458,23.6458,28600.0],["1998-05-11",23.6458,23.7543,23.5373,23.7,33100.0],["1998-05-12",23.6458,23.7,23.4831,23.5373,8900.0],["1998-05-13",23.4289,23.4289,22.7781,22.7781,20000.0],["1998-05-14",22.7781,22.7781,22.5611,22.5611,7000.0],["1998-05-15",22.5611,22.6696,22.2357,22.2357,7500.0],["1998-05-18",22.29,22.3984,22.29,22.3984,3400.0],["1998-05-19",22.3442,22.5069,22.3442,22.5069,17300.0],["1998-05-20",22.5611,22.7781,22.5611,22.7781,7600.0],["1998-05-21",22.6696,22.6696,22.4527,22.4527,2400.0],["1998-05-22",22.5611,22.7238,22.3984,22.7238,17400.0],["1998-05-26",22.7781,22.7781,22.3442,22.6154,20800.0],["1998-05-27",22.5611,22.5611,22.1273,22.1273,12100.0],["1998-05-28",22.1273,22.3442,22.0188,22.3442,7600.0],["1998-05-29",22.4527,22.4527,22.2357,22.3442,38000.0],["1998-06-01",22.4527,22.5611,22.3442,22.3442,43100.0],["1998-06-02",22.3984,22.5069,22.2357,22.5069,10400.0],["1998-06-03",22.4527,22.4527,22.1815,22.2357,4700.0],["1998-06-04",22.3442,22.4527,22.3442,22.4527,14700.0],["1998-06-05",22.3442,22.3984,22.3442,22.3442,12200.0],["1998-06-08",22.4527,22.4527,22.29,22.3442,41600.0],["1998-06-09",22.2357,22.3442,21.6934,21.6934,12500.0],["1998-06-10",21.7195,21.7195,21.3394,21.3394,22200.0],["1998-06-11",21.1222,21.1222,20.6335,20.6878,12600.0],["1998-06-12",20.6335,20.6335,20.362,20.4706,36300.0],["1998-06-15",20.362,20.4163,20.1991,20.3077,7300.0],["1998-06-16",20.4163,20.6335,20.4163,20.5792,48100.0],["1998-06-17",20.6335,20.8507,20.1991,20.1991,43400.0],["1998-06-18",20.0905,20.1448,19.7104,19.7647,11400.0],["1998-06-19",19.5475,20.1991,19.5475,19.9819,36200.0],["1998-06-22",19.9819,19.9819,19.1131,19.1131,29200.0],["1998-06-23",19.3303,20.9593,19.3303,20.9593,124100.0],["1998-06-24",21.1765,21.9366,21.1765,21.8823,46200.0],["1998-06-25",21.7195,21.7738,21.5023,21.6652,102400.0],["1998-06-26",21.7195,21.7195,21.5023,21.6109,17900.0],["1998-06-29",21.7195,21.7195,21.2851,21.7195,59800.0],["1998-06-30",21.9367,22.0452,21.7195,21.7195,23000.0],["1998-07-01",21.7195,22.371,21.7195,22.1538,7500.0],["1998-07-02",22.1539,22.4796,22.1539,22.4254,15200.0],["1998-07-06",22.5882,23.2398,22.5882,23.2398,12100.0],["1998-07-07",23.0226,23.7828,23.0226,23.6199,15100.0],["1998-07-08",23.8371,24.2172,23.8371,24.2172,11600.0],["1998-07-09",24.1086,24.4887,24.1086,24.4887,11900.0],["1998-07-10",24.543,24.543,24.0,24.0,23900.0],["1998-07-13",23.8914,23.8914,23.5656,23.6199,3500.0],["1998-07-14",23.7828,24.1086,23.7828,23.8914,25800.0],["1998-07-15",23.7828,24.2172,23.6742,24.2172,19300.0],["1998-07-16",24.4344,26.6063,24.4344,25.629,52700.0],["1998-07-17",25.8462,25.8462,24.8688,25.086,16200.0],["1998-07-20",25.0317,25.1403,24.4344,24.7602,19300.0],["1998-07-21",24.9231,25.3032,24.7602,24.7602,17600.0],["1998-07-22",24.6516,24.9774,24.6516,24.9231,27200.0],["1998-07-23",24.9774,24.9774,24.2172,24.3258,7700.0],["1998-07-24",24.1086,24.1629,24.0,24.1629,5400.0],["1998-07-27",24.0,24.0,23.6199,23.6742,2100.0],["1998-07-28",23.5113,23.5113,23.2398,23.2398,10000.0],["1998-07-29",23.0226,23.0226,22.9683,22.9683,3400.0],["1998-07-30",22.8054,22.8054,22.5882,22.6425,5600.0],["1998-07-31",22.6425,22.7511,22.6425,22.6425,7900.0],["1998-08-03",22.7511,22.9683,22.6968,22.8054,4900.0],["1998-08-04",22.914,22.9683,22.8054,22.9683,14000.0],["1998-08-05",22.8054,22.914,22.6425,22.914,28000.0],["1998-08-06",23.0226,23.7828,23.0226,23.7828,10300.0],["1998-08-07",24.0,24.0,23.7828,23.7828,6400.0],["1998-08-10",23.7828,24.0543,23.7828,23.8371,4000.0],["1998-08-11",23.8371,23.8371,23.2941,23.3484,19500.0],["1998-08-12",23.5113,23.5656,23.457,23.457,18000.0],["1998-08-13",23.5113,23.5113,23.4027,23.457,19700.0],["1998-08-14",23.4027,23.4027,23.1855,23.3484,3200.0],["1998-08-17",23.2398,23.2398,22.8054,23.1312,15800.0],["1998-08-18",23.0769,23.5656,23.0769,23.5113,8800.0],["1998-08-19",23.6199,23.7285,23.457,23.7285,34100.0],["1998-08-20",23.6742,23.8914,23.6199,23.7285,4800.0],["1998-08-21",23.6199,23.7828,23.3484,23.7828,33700.0],["1998-08-24",23.8914,23.8914,23.1312,23.2398,18800.0],["1998-08-25",23.1312,23.5113,23.1312,23.457,5300.0],["1998-08-26",23.457,23.5656,23.1312,23.2941,27800.0],["1998-08-27",23.1855,23.5656,23.1312,23.2941,25800.0],["1998-08-28",23.1855,23.2941,23.0769,23.0769,20800.0],["1998-08-31",23.0226,23.0226,21.828,21.8823,15400.0],["1998-09-01",21.9367,21.9367,21.0679,21.2308,29600.0],["1998-09-02",21.2851,21.448,21.2308,21.2308,6800.0],["1998-09-03",21.2308,21.828,21.1765,21.7737,20800.0],["1998-09-04",21.8823,21.9366,21.8823,21.8823,900.0],["1998-09-08",22.0452,22.2624,22.0452,22.2624,5700.0],["1998-09-09",22.3429,22.3973,22.1798,22.3429,3100.0],["1998-09-10",22.1254,22.2342,21.8536,22.1798,7800.0],["1998-09-11",22.3429,22.6147,22.1798,22.3973,9900.0],["1998-09-14",22.506,22.7234,22.3973,22.7234,6900.0],["1998-09-15",22.9409,22.9409,22.7778,22.7778,7000.0],["1998-09-16",22.8865,22.9409,22.6691,22.6691,5400.0],["1998-09-17",22.6147,22.7778,22.506,22.7234,9800.0],["1998-09-18",22.8865,23.3758,22.8322,23.3214,11100.0],["1998-09-21",23.3214,23.4845,23.3214,23.3758,2100.0],["1998-09-22",23.4845,23.702,23.4845,23.6476,14700.0],["1998-09-23",23.6476,23.702,23.3214,23.3214,9500.0],["1998-09-24",23.3758,23.4845,23.3758,23.3758,12600.0],["1998-09-25",23.2671,23.5932,23.2671,23.3214,16700.0],["1998-09-28",23.4845,23.5932,23.4845,23.5932,700.0],["1998-09-29",23.4845,23.5932,23.4845,23.5932,3300.0],["1998-09-30",23.3214,23.4301,23.0496,23.4301,23200.0],["1998-10-01",23.0496,23.1583,22.7778,22.7778,6300.0],["1998-10-02",22.6147,22.7778,22.3973,22.7778,4000.0],["1998-10-05",22.7234,22.7234,22.2342,22.2342,8500.0],["1998-10-06",22.0711,22.6147,22.0711,22.5604,42200.0],["1998-10-07",22.5604,22.5604,22.506,22.5604,1200.0],["1998-10-08",22.3429,22.3429,21.6362,21.7993,28800.0],["1998-10-09",21.7449,21.7449,21.7449,21.7449,100.0],["1998-10-12",21.8536,21.8536,21.7449,21.7449,4900.0],["1998-10-13",21.7449,22.0711,21.7449,21.8536,5000.0],["1998-10-14",21.8536,21.8536,21.6362,21.6362,9400.0],["1998-10-15",21.6362,21.7449,21.6362,21.6906,15100.0],["1998-10-16",21.6362,21.6906,21.5818,21.5818,6000.0],["1998-10-19",21.6905,21.7449,21.6362,21.6362,18500.0],["1998-10-20",21.7449,22.0711,21.6905,22.0711,12600.0],["1998-10-21",22.1798,22.506,22.1798,22.506,7000.0],["1998-10-22",22.506,23.4845,22.506,23.4845,7900.0],["1998-10-23",23.4845,23.7563,23.4845,23.7563,6700.0],["1998-10-26",23.865,24.3543,23.8107,24.2999,15800.0],["1998-10-27",24.3543,24.463,24.3543,24.463,3400.0],["1998-10-28",24.6261,25.0067,24.463,24.463,20800.0],["1998-10-29",24.463,24.463,24.1912,24.1912,2200.0],["1998-10-30",24.2999,24.2999,24.1912,24.1912,2600.0],["1998-11-02",24.1912,24.2456,24.1912,24.2456,5600.0],["1998-11-03",24.3543,24.463,24.2999,24.4087,12200.0],["1998-11-04",24.2456,24.463,23.865,24.1369,22200.0],["1998-11-05",24.0825,24.0825,21.5275,21.5275,91800.0],["1998-11-06",21.6905,21.6905,21.2013,21.2013,43800.0],["1998-11-09",21.2013,21.2013,20.4402,20.4402,65800.0],["1998-11-10",20.4402,20.4402,18.6463,18.755,25900.0],["1998-11-11",18.9724,20.0053,18.9724,19.7879,26400.0],["1998-11-12",19.9509,20.0597,19.6791,19.6791,14300.0],["1998-11-13",19.6791,19.7335,19.0268,19.0812,36000.0],["1998-11-16",19.1355,19.1355,18.6463,18.7006,38200.0],["1998-11-17",18.6463,18.6463,18.157,18.2657,24500.0],["1998-11-18",18.2657,18.2657,17.8852,17.8852,24300.0],["1998-11-19",18.1026,18.1026,17.3959,17.6134,37200.0],["1998-11-20",17.4503,18.4288,17.4503,18.0483,10700.0],["1998-11-23",18.157,18.4832,18.1026,18.3744,45200.0],["1998-11-24",18.5919,18.8094,18.4832,18.8094,38600.0],["1998-11-25",18.8094,19.1355,18.8094,19.1355,23300.0],["1998-11-27",19.1355,19.1355,19.1355,19.1355,2600.0],["1998-11-30",19.1355,19.2443,18.9181,19.1355,41700.0],["1998-12-01",19.1355,20.114,19.1355,19.8422,9300.0],["1998-12-02",19.951,20.2771,19.8422,20.2771,11300.0],["1998-12-03",20.3859,20.6033,20.2771,20.2771,10200.0],["1998-12-04",20.3859,21.2013,20.3315,21.2013,4800.0],["1998-12-07",21.2013,22.6147,21.2013,22.0711,8500.0],["1998-12-08",22.2342,22.6147,22.1255,22.506,11600.0],["1998-12-09",22.6147,23.1583,22.6147,22.7234,8300.0],["1998-12-10",22.6951,22.6951,21.8788,21.8788,3100.0],["1998-12-11",21.7699,21.7699,20.0283,20.246,18300.0],["1998-12-14",20.246,20.246,18.7221,19.2664,64200.0],["1998-12-15",19.4841,20.0283,19.4841,20.0283,19000.0],["1998-12-16",19.9195,20.0283,19.8106,20.0283,10100.0],["1998-12-17",20.246,20.7358,20.246,20.6814,8900.0],["1998-12-18",20.7903,20.7903,20.1372,20.1372,21200.0],["1998-12-21",20.0283,20.1372,19.9195,19.9739,5100.0],["1998-12-22",19.9195,19.9195,19.7018,19.7018,6200.0],["1998-12-23",19.7562,20.0283,19.7018,19.9195,9200.0],["1998-12-24",19.8106,19.8106,19.3752,19.3752,3400.0],["1998-12-28",18.9398,19.3208,18.9398,19.3208,11500.0],["1998-12-29",19.2664,19.7018,19.2664,19.7018,37100.0],["1998-12-30",19.8106,19.9195,19.7562,19.7562,2500.0],["1998-12-31",19.8106,19.865,19.8106,19.865,3100.0],["1999-01-04",19.9195,19.9739,19.9195,19.9739,2900.0],["1999-01-05",19.5929,19.5929,19.3208,19.3208,31600.0],["1999-01-06",19.4297,19.4841,19.0487,19.1575,8000.0],["1999-01-07",18.5044,18.7765,18.45,18.5044,17700.0],["1999-01-08",18.6133,18.9398,18.6133,18.9398,14300.0],["1999-01-11",20.0283,21.0624,19.5385,19.5929,57600.0],["1999-01-12",19.5385,19.7018,19.1575,19.2664,26100.0],["1999-01-13",19.2119,19.2119,18.7766,19.0487,6600.0],["1999-01-14",19.1575,19.4841,19.0487,19.2119,27100.0],["1999-01-15",19.1575,19.7018,18.9398,19.7018,26200.0],["1999-01-19",19.7018,21.008,19.5929,20.0827,35700.0],["1999-01-20",20.1916,20.7358,20.0828,20.5726,7300.0],["1999-01-21",20.627,20.627,19.1575,19.1575,103200.0],["1999-01-22",19.3208,19.7018,19.2119,19.5929,8200.0],["1999-01-25",19.5929,20.8991,19.5929,20.8991,9300.0],["1999-01-26",20.6814,20.6814,20.1372,20.4093,40700.0],["1999-01-27",20.5181,20.627,20.3005,20.3549,17700.0],["1999-01-28",20.4637,20.5726,20.3549,20.4637,6300.0],["1999-01-29",20.5726,20.627,20.246,20.3549,36300.0],["1999-02-01",20.1372,20.8991,20.1372,20.8447,28300.0],["1999-02-02",20.8991,20.8991,20.5726,20.6814,8000.0],["1999-02-03",20.6814,20.6814,20.0827,20.1372,11500.0],["1999-02-04",20.0283,20.1372,20.0283,20.0827,10100.0],["1999-02-05",20.246,20.246,19.5929,19.5929,17100.0],["1999-02-08",19.6473,19.6473,19.1575,19.2664,231800.0],["1999-02-09",19.1575,19.3208,19.1031,19.1031,3300.0],["1999-02-10",19.1575,19.1575,19.1031,19.1031,1200.0],["1999-02-11",18.9943,19.5385,18.9943,19.5385,5000.0],["1999-02-12",19.3752,19.3752,19.0487,19.1031,4700.0],["1999-02-16",19.2664,19.5929,19.0487,19.3752,7600.0],["1999-02-17",19.3208,19.5929,19.2119,19.2664,23300.0],["1999-02-18",19.3752,19.4841,19.2664,19.3752,10200.0],["1999-02-19",19.4841,19.9195,19.4841,19.9195,5900.0],["1999-02-22",19.8106,19.8106,19.7018,19.7018,3000.0],["1999-02-23",19.7018,20.0283,19.7018,19.7018,3700.0],["1999-02-24",19.5929,19.7018,19.5929,19.5929,5700.0],["1999-02-25",19.4841,19.4841,19.1575,19.2119,154900.0],["1999-02-26",19.1575,19.5929,19.1575,19.5929,4800.0],["1999-03-01",19.4841,19.4841,19.1575,19.1575,16300.0],["1999-03-02",19.4841,19.4841,18.6677,18.6677,68900.0],["1999-03-03",18.7765,18.8854,18.2867,18.2867,8200.0],["1999-03-04",18.2323,18.7221,17.8513,18.7221,25100.0],["1999-03-05",18.9398,19.3752,18.5044,19.2664,12900.0],["1999-03-08",19.1575,19.1575,18.069,18.2867,6600.0],["1999-03-09",18.2108,18.2108,17.8837,17.9927,17300.0],["1999-03-10",17.8837,18.4834,17.8837,18.4834,24300.0],["1999-03-11",18.647,19.4103,18.647,19.4103,25100.0],["1999-03-12",19.5194,19.7375,19.3013,19.3013,3600.0],["1999-03-15",19.1923,19.1923,18.9742,19.0287,6600.0],["1999-03-16",18.8651,19.3558,18.7015,19.1923,30000.0],["1999-03-17",18.9742,19.1923,18.9742,19.1923,23500.0],["1999-03-18",19.0832,19.1377,18.9742,19.0287,11000.0],["1999-03-19",19.1923,19.1923,19.1377,19.1923,9900.0],["1999-03-22",19.0287,19.1923,19.0287,19.1923,7600.0],["1999-03-23",19.0832,19.0832,18.9742,19.0287,2200.0],["1999-03-24",18.9196,18.9196,18.5925,18.647,18600.0],["1999-03-25",18.647,19.1377,18.5925,19.1377,14600.0],["1999-03-26",18.9742,19.0832,18.8651,18.8651,13200.0],["1999-03-29",18.8106,18.9742,18.8106,18.8651,43100.0],["1999-03-30",18.7561,18.8106,18.5925,18.647,39300.0],["1999-03-31",18.647,18.647,18.4289,18.4289,23900.0],["1999-04-01",18.4289,18.4289,18.2108,18.3199,16000.0],["1999-04-05",18.3199,18.3199,18.0473,18.1018,7400.0],["1999-04-06",18.1018,18.1018,17.2839,17.3385,18500.0],["1999-04-07",17.393,17.393,16.6842,16.7932,18400.0],["1999-04-08",16.8477,16.9023,16.0844,16.0844,54400.0],["1999-04-09",15.8663,15.9208,14.9394,15.6482,54800.0],["1999-04-12",15.6482,15.6482,15.1575,15.2666,36600.0],["1999-04-13",15.0485,15.2666,14.7758,14.7758,17900.0],["1999-04-14",14.9394,15.2666,14.8304,15.0485,143800.0],["1999-04-15",15.1575,15.5937,14.8304,15.5937,35800.0],["1999-04-16",15.5937,16.248,15.5937,15.9208,103000.0],["1999-04-19",15.9208,15.9208,15.7028,15.8118,29200.0],["1999-04-20",15.9208,15.9754,15.8118,15.9208,20700.0],["1999-04-21",16.0299,16.0844,15.9208,15.9754,25900.0],["1999-04-22",15.9208,16.1389,15.8663,15.9754,21300.0],["1999-04-23",15.9754,16.0844,15.7027,15.7573,53500.0],["1999-04-26",15.9208,15.9208,15.8118,15.9208,25200.0],["1999-04-27",16.0299,16.0299,15.7027,15.7027,44300.0],["1999-04-28",15.5937,15.5937,15.3211,15.3211,22600.0],["1999-04-29",15.3756,15.3756,15.1575,15.2666,47900.0],["1999-04-30",15.2666,15.3756,15.1575,15.212,40300.0],["1999-05-03",15.3211,15.6482,15.3211,15.3756,9000.0],["1999-05-04",15.5392,15.5937,15.5392,15.5392,7700.0],["1999-05-05",15.4847,15.6482,15.4301,15.4301,29300.0],["1999-05-06",15.4847,15.4847,15.2666,15.2666,10500.0],["1999-05-07",14.4487,14.9394,14.4487,14.8849,55700.0],["1999-05-10",14.9939,15.0485,14.8304,15.0485,42400.0],["1999-05-11",15.1575,15.4847,15.1575,15.2666,13500.0],["1999-05-12",15.3756,15.4847,15.103,15.212,95400.0],["1999-05-13",15.212,15.3756,15.1575,15.2666,14200.0],["1999-05-14",15.4847,15.6482,15.4847,15.5937,7800.0],["1999-05-17",15.6482,15.6482,15.4301,15.5937,4500.0],["1999-05-18",15.5937,15.6482,15.5937,15.5937,8600.0],["1999-05-19",15.5937,15.6482,15.3756,15.6482,15800.0],["1999-05-20",15.5392,15.6482,15.4301,15.4301,9200.0],["1999-05-21",15.5937,15.6482,15.3756,15.5392,7400.0],["1999-05-24",15.6482,15.7028,15.5937,15.5937,2600.0],["1999-05-25",15.5937,15.6482,15.3756,15.3756,7700.0],["1999-05-26",15.3756,15.5937,15.3756,15.5937,4100.0],["1999-05-27",15.5937,15.7027,15.5392,15.5392,19300.0],["1999-05-28",15.5937,15.7027,15.4846,15.7027,10200.0],["1999-06-01",15.5937,15.7027,15.5392,15.7027,10100.0],["1999-06-02",15.7027,15.7027,15.3756,15.5392,46000.0],["1999-06-03",15.5937,15.6482,15.5392,15.6482,18100.0],["1999-06-04",15.6482,15.6482,15.3756,15.3756,38900.0],["1999-06-07",15.5937,15.7028,15.3756,15.3756,25300.0],["1999-06-08",15.3756,15.4847,15.2666,15.3211,13000.0],["1999-06-09",15.2997,15.4636,15.2997,15.4636,32500.0],["1999-06-10",15.4636,15.4636,15.2997,15.2997,5300.0],["1999-06-11",15.245,15.5182,15.245,15.3543,11000.0],["1999-06-14",15.4636,15.4636,15.409,15.4636,6000.0],["1999-06-15",15.4636,15.4636,15.3543,15.4636,12400.0],["1999-06-16",15.4636,15.4636,15.409,15.4636,4000.0],["1999-06-17",15.409,15.4636,15.3543,15.4636,13400.0],["1999-06-18",15.245,15.2997,14.644,14.8625,61300.0],["1999-06-21",14.9718,14.9718,14.6986,14.8625,16300.0],["1999-06-22",14.6986,15.409,14.6986,15.409,32900.0],["1999-06-23",15.1904,15.1904,14.9172,15.1357,30400.0],["1999-06-24",14.9718,15.1357,14.9718,15.1357,17700.0],["1999-06-25",15.1357,15.3543,15.0811,15.3543,22700.0],["1999-06-28",15.3543,15.409,15.2997,15.409,26000.0],["1999-06-29",15.409,15.409,15.2997,15.3543,24000.0],["1999-06-30",15.1357,16.0647,15.1357,16.0647,74500.0],["1999-07-01",16.1739,16.1739,15.7914,15.7914,20100.0],["1999-07-02",15.5182,15.5182,15.2997,15.2997,20800.0],["1999-07-06",15.2997,15.2997,14.4254,14.7533,46400.0],["1999-07-07",14.7533,14.9718,14.7533,14.9718,7300.0],["1999-07-08",14.9172,14.9172,14.8352,14.8625,23200.0],["1999-07-09",14.8625,15.6275,14.8625,15.2997,88300.0],["1999-07-12",15.1904,15.1904,14.5893,14.644,25800.0],["1999-07-13",14.5893,14.5893,14.4254,14.48,8000.0],["1999-07-14",14.5347,14.5347,14.4254,14.4254,12000.0],["1999-07-15",14.4254,14.4254,14.3708,14.4254,12300.0],["1999-07-16",14.48,15.409,14.3161,15.2997,363400.0],["1999-07-19",15.409,15.6275,15.0811,15.2997,15600.0],["1999-07-20",15.1904,15.245,15.1357,15.245,41800.0],["1999-07-21",15.2997,15.2997,15.1904,15.245,13100.0],["1999-07-22",15.245,15.245,14.8625,14.8625,15600.0],["1999-07-23",14.8625,14.8625,14.6986,14.6986,4200.0],["1999-07-26",14.4254,14.8079,14.4254,14.8079,43900.0],["1999-07-27",14.8079,14.8079,14.7533,14.8079,3600.0],["1999-07-28",14.7533,14.8625,14.644,14.6986,24000.0],["1999-07-29",14.644,14.644,14.2068,14.2615,22200.0],["1999-07-30",14.2615,14.6986,14.2615,14.5893,15000.0],["1999-08-02",14.644,14.7533,14.644,14.6986,11300.0],["1999-08-03",14.6986,14.6986,14.6986,14.6986,4900.0],["1999-08-04",14.5893,14.5893,14.48,14.48,13700.0],["1999-08-05",14.4254,14.4254,14.4254,14.4254,600.0],["1999-08-06",14.3708,14.3708,14.3708,14.3708,1200.0],["1999-08-09",14.4254,14.4254,14.3161,14.3708,10900.0],["1999-08-10",14.2068,14.2068,13.7151,13.879,16800.0],["1999-08-11",13.7697,13.879,13.7697,13.8243,4800.0],["1999-08-12",13.8243,13.8243,13.6604,13.6604,1600.0],["1999-08-13",13.6604,13.8243,13.6604,13.8243,2100.0],["1999-08-16",13.9336,13.9336,13.5511,13.7697,15400.0],["1999-08-17",13.879,13.9883,13.7697,13.9883,6000.0],["1999-08-18",13.9336,13.9883,13.7697,13.7697,11200.0],["1999-08-19",13.6604,13.879,13.6604,13.6604,27500.0],["1999-08-20",13.6604,13.7151,13.6604,13.7151,5900.0],["1999-08-23",13.7151,13.879,13.6604,13.879,8700.0],["1999-08-24",13.879,13.9883,13.8243,13.879,4700.0],["1999-08-25",13.879,14.0429,13.879,14.0429,4100.0],["1999-08-26",14.0976,14.2068,13.9883,13.9883,5300.0],["1999-08-27",13.9336,13.9883,13.9336,13.9883,14500.0],["1999-08-30",13.879,13.879,13.114,13.4418,13700.0],["1999-08-31",13.4419,13.5511,12.8954,13.2233,306100.0],["1999-09-01",13.2779,13.2779,13.114,13.114,10500.0],["1999-09-02",13.3326,13.3326,13.0594,13.0594,13300.0],["1999-09-03",12.9501,12.9501,12.6769,12.8954,22600.0],["1999-09-07",12.8954,13.4418,12.8954,13.2779,16800.0],["1999-09-08",13.2565,13.2565,13.1469,13.2565,8300.0],["1999-09-09",13.2565,13.5851,13.1469,13.1469,10700.0],["1999-09-10",13.1469,13.4208,13.1469,13.4208,18700.0],["1999-09-13",13.4208,13.4208,12.9278,12.9278,47500.0],["1999-09-14",13.0373,13.1469,13.0373,13.0373,2600.0],["1999-09-15",13.0921,13.0921,12.9826,13.0921,5900.0],["1999-09-16",13.0921,13.0921,12.9826,12.9826,8600.0],["1999-09-17",12.9278,13.0921,12.9278,12.9278,20800.0],["1999-09-20",13.0373,13.0921,12.9278,12.9278,5400.0],["1999-09-21",13.0373,13.0373,12.7087,12.7087,7100.0],["1999-09-22",12.7087,12.7087,12.6539,12.7087,17400.0],["1999-09-23",12.7087,12.7087,12.6539,12.6539,30000.0],["1999-09-24",12.7087,12.7087,12.38,12.4348,11600.0],["1999-09-27",12.5443,12.6539,12.2704,12.2704,14000.0],["1999-09-28",12.2704,12.3252,12.0513,12.0513,20600.0],["1999-09-29",12.1061,12.1609,12.1061,12.1609,3000.0],["1999-09-30",12.1061,12.1609,11.8322,12.0513,21700.0],["1999-10-01",11.9965,12.2704,11.9965,12.2157,18900.0],["1999-10-04",12.2704,12.2704,12.0513,12.2157,7600.0],["1999-10-05",12.1609,12.1609,12.0513,12.1609,4000.0],["1999-10-06",12.0513,12.0513,11.6131,11.8322,5800.0],["1999-10-07",11.7774,11.887,11.6679,11.7774,12900.0],["1999-10-08",11.6679,11.7227,11.5583,11.5583,29000.0],["1999-10-11",11.5583,11.7227,11.5583,11.5583,15000.0],["1999-10-12",11.6131,11.6131,11.1749,11.1749,11200.0],["1999-10-13",11.2844,11.4488,11.2296,11.394,9400.0],["1999-10-14",11.3392,11.4488,11.2844,11.394,7800.0],["1999-10-15",11.4488,11.5035,11.2844,11.2844,9200.0],["1999-10-18",11.2844,11.2844,10.9557,11.0653,6100.0],["1999-10-19",11.0653,11.1749,10.7366,10.7914,10900.0],["1999-10-20",10.8462,10.9557,10.408,10.8462,10200.0],["1999-10-21",10.8462,10.8462,10.2984,10.7366,17000.0],["1999-10-22",10.7366,11.1201,10.7366,11.0105,28200.0],["1999-10-25",11.0105,11.2844,11.0105,11.2296,8300.0],["1999-10-26",11.2296,11.2296,10.7366,10.901,29800.0],["1999-10-27",10.901,10.901,10.6271,10.8462,17900.0],["1999-10-28",10.8462,11.0105,10.7366,10.8462,17800.0],["1999-10-29",10.8462,10.9557,10.7366,10.7366,19000.0],["1999-11-01",10.6819,10.6819,10.4901,10.4901,19500.0],["1999-11-02",10.5723,10.5723,10.2984,10.2984,14500.0],["1999-11-03",10.2984,10.408,8.9289,9.4219,145500.0],["1999-11-04",9.5315,9.5315,9.148,9.148,55300.0],["1999-11-05",9.1481,9.8054,9.1481,9.5315,264900.0],["1999-11-08",9.6411,10.5175,9.6411,10.5175,89600.0],["1999-11-09",10.408,10.8462,10.3532,10.6271,26000.0],["1999-11-10",10.7366,11.257,10.7366,11.1749,26700.0],["1999-11-11",11.2296,11.8322,11.2296,11.4488,32400.0],["1999-11-12",11.7226,12.38,11.7226,12.2704,106700.0],["1999-11-15",12.2704,12.7087,12.0513,12.3252,79300.0],["1999-11-16",12.3252,12.3252,12.2704,12.3252,22900.0],["1999-11-17",12.3252,12.4896,12.3252,12.4348,72200.0],["1999-11-18",12.3252,12.4348,12.2704,12.3252,22100.0],["1999-11-19",12.38,12.4896,12.2704,12.2704,11500.0],["1999-11-22",12.3252,12.5991,12.2704,12.4896,89800.0],["1999-11-23",12.4895,12.9278,12.4895,12.8182,82800.0],["1999-11-24",12.8182,13.5851,12.8182,13.5304,8900.0],["1999-11-26",13.4756,13.5304,13.4756,13.5304,2100.0],["1999-11-29",13.4208,13.4208,13.2565,13.366,31700.0],["1999-11-30",13.2565,13.3112,13.2017,13.3112,29700.0],["1999-12-01",13.2565,13.2565,13.0921,13.1469,40400.0],["1999-12-02",13.1469,13.1469,12.7634,12.8182,9500.0],["1999-12-03",12.8182,12.8182,12.7634,12.7634,5100.0],["1999-12-06",12.7634,12.8182,12.2704,12.2704,12500.0],["1999-12-07",12.2704,12.2704,11.0105,11.1201,16300.0],["1999-12-08",11.0105,11.0105,10.8462,10.901,28400.0],["1999-12-09",10.9344,10.9344,10.7146,10.7146,13500.0],["1999-12-10",10.6596,10.7695,10.5498,10.6596,3800.0],["1999-12-13",10.7146,10.8245,10.5498,10.5498,12400.0],["1999-12-14",10.5497,10.7146,10.5497,10.7146,15600.0],["1999-12-15",10.6596,10.6596,10.4399,10.4948,19300.0],["1999-12-16",10.4399,10.4948,10.0003,10.0003,71100.0],["1999-12-17",10.0003,10.2201,9.9453,10.1102,12600.0],["1999-12-20",10.2201,10.3849,10.1102,10.1651,30000.0],["1999-12-21",10.1651,10.1651,10.0003,10.0552,21800.0],["1999-12-22",10.1102,10.1102,9.8904,10.1102,116900.0],["1999-12-23",10.0552,10.0552,9.9453,10.0003,3900.0],["1999-12-27",10.0552,10.0552,9.6706,10.0003,34900.0],["1999-12-28",9.9453,10.33,9.7805,10.33,34700.0],["1999-12-29",10.4399,10.6596,10.33,10.6047,7200.0],["1999-12-30",10.6596,10.8794,10.5498,10.8794,14200.0],["1999-12-31",10.8794,11.0992,10.7695,11.0992,17000.0],["2000-01-03",11.2091,11.2091,10.7695,11.0992,32700.0],["2000-01-04",11.2091,11.2091,11.0992,11.0992,1200.0],["2000-01-05",11.2091,11.4838,11.0443,11.4289,90000.0],["2000-01-06",11.4289,11.5388,11.319,11.319,2000.0],["2000-01-07",11.0992,11.3739,11.0992,11.2091,5800.0],["2000-01-10",11.0992,11.319,11.0992,11.319,1900.0],["2000-01-11",11.319,11.4289,11.319,11.319,1200.0],["2000-01-12",11.319,11.319,11.1542,11.2091,4600.0],["2000-01-13",11.0992,11.0992,10.5498,10.5498,84900.0],["2000-01-14",10.6596,10.7695,10.5498,10.6596,14400.0],["2000-01-18",10.6596,10.6596,10.4399,10.4399,37000.0],["2000-01-19",10.4399,10.4399,10.2201,10.33,32000.0],["2000-01-20",10.4399,10.4399,10.3849,10.4399,9200.0],["2000-01-21",10.33,10.33,10.0003,10.1102,7900.0],["2000-01-24",10.1102,10.1102,9.8904,9.8904,11200.0],["2000-01-25",9.8904,10.2201,9.7805,10.2201,12400.0],["2000-01-26",10.1102,10.1651,10.1102,10.1651,2900.0],["2000-01-27",10.1651,10.5498,10.1651,10.4948,33000.0],["2000-01-28",10.4948,10.6596,10.4399,10.4399,1900.0],["2000-01-31",10.2201,10.2201,10.0552,10.1102,12800.0],["2000-02-01",9.9453,10.0003,9.8354,9.8354,10200.0],["2000-02-02",9.8354,10.1102,9.8354,10.1102,1400.0],["2000-02-03",10.1651,10.33,10.0552,10.1651,13000.0],["2000-02-04",10.275,10.275,9.8354,10.1651,9900.0],["2000-02-07",10.275,10.275,10.1102,10.1102,2500.0],["2000-02-08",10.1102,10.1102,9.7805,9.8354,5600.0],["2000-02-09",9.9453,10.1102,9.7805,9.8354,29800.0],["2000-02-10",9.7805,9.7805,9.3409,9.6706,20800.0],["2000-02-11",9.5607,9.5607,9.1761,9.1761,35100.0],["2000-02-14",9.231,9.3959,9.231,9.3409,6800.0],["2000-02-15",9.4508,9.5607,9.3409,9.4508,1900.0],["2000-02-16",9.4508,9.7256,9.4508,9.6157,6300.0],["2000-02-17",9.4508,9.4508,9.1211,9.1761,31100.0],["2000-02-18",9.286,9.286,9.1761,9.1761,29500.0],["2000-02-22",9.3409,9.3409,9.0662,9.0662,12100.0],["2000-02-23",9.0662,9.5607,9.0662,9.5058,18700.0],["2000-02-24",9.3959,9.3959,9.0112,9.0112,12200.0],["2000-02-25",9.1761,9.1761,9.0112,9.0112,9400.0],["2000-02-28",8.9014,9.0112,8.7915,8.7915,13100.0],["2000-02-29",8.7915,8.8464,8.7915,8.8464,5900.0],["2000-03-01",8.8464,9.0662,8.7915,8.8464,9300.0],["2000-03-02",8.7915,9.0112,8.7915,8.9563,5000.0],["2000-03-03",9.0662,9.1761,8.6816,8.7915,5000.0],["2000-03-06",8.7915,9.0112,8.7915,9.0112,1600.0],["2000-03-07",8.7915,8.7915,8.6266,8.6816,10200.0],["2000-03-08",8.6599,8.8254,8.6599,8.8254,23300.0],["2000-03-09",8.8254,9.0461,8.7151,9.0461,3500.0],["2000-03-10",9.1564,9.2667,8.8806,9.0461,8600.0],["2000-03-13",9.1564,9.5976,8.8254,8.8806,11700.0],["2000-03-14",8.8806,9.1012,8.8254,9.0461,7200.0],["2000-03-15",8.9909,9.4322,8.9909,9.1564,11100.0],["2000-03-16",9.2115,9.4322,9.2115,9.377,17700.0],["2000-03-17",9.3218,9.8183,9.3218,9.708,14700.0],["2000-03-20",9.6528,9.6528,9.4322,9.4873,12300.0],["2000-03-21",9.4873,9.8183,9.4873,9.8183,8800.0],["2000-03-22",9.9286,10.1492,9.8183,10.1492,4700.0],["2000-03-23",9.8183,9.9286,9.8183,9.9286,3800.0],["2000-03-24",9.8734,9.9838,9.8734,9.8734,4500.0],["2000-03-27",9.8183,9.9286,9.2667,9.2667,23700.0],["2000-03-28",9.2667,9.4873,9.2667,9.377,12000.0],["2000-03-29",9.377,9.377,9.2667,9.2667,9500.0],["2000-03-30",9.3218,9.5425,9.3218,9.4873,17000.0],["2000-03-31",9.5425,9.9286,9.4873,9.9286,17200.0],["2000-04-03",9.8183,9.9286,9.8183,9.8734,3600.0],["2000-04-04",9.8734,10.0941,9.5976,10.0941,10900.0],["2000-04-05",9.9838,10.2595,9.9838,10.2044,3700.0],["2000-04-06",10.2044,10.3699,10.2044,10.3699,6900.0],["2000-04-07",10.3147,10.3147,10.1492,10.1492,3400.0],["2000-04-10",10.2044,10.2044,9.8734,9.8734,6300.0],["2000-04-11",9.8734,9.9286,9.5976,9.5976,9200.0],["2000-04-12",9.5976,9.5976,8.8254,9.1564,29500.0],["2000-04-13",9.0461,9.1012,8.9082,9.0461,15600.0],["2000-04-14",9.1012,9.1564,8.8254,9.1564,18700.0],["2000-04-17",9.1564,9.1564,8.9357,9.1564,2000.0],["2000-04-18",9.0461,9.0461,8.7151,8.7151,9600.0],["2000-04-19",8.7703,8.8254,8.7151,8.7703,10700.0],["2000-04-20",8.7703,8.7703,8.5496,8.7151,9600.0],["2000-04-24",8.7703,8.7703,8.6048,8.6599,23100.0],["2000-04-25",8.7151,8.7151,8.3841,8.4393,19400.0],["2000-04-26",8.4393,8.4945,8.3841,8.4393,51200.0],["2000-04-27",8.3841,8.6048,8.3841,8.3841,28200.0],["2000-04-28",8.4393,8.4945,8.3841,8.4945,34800.0],["2000-05-01",8.4945,8.8254,8.4393,8.4393,9900.0],["2000-05-02",8.4945,8.4945,8.0532,8.1083,29800.0],["2000-05-03",8.1084,8.1084,7.5016,7.5016,58000.0],["2000-05-04",7.5016,7.5016,7.3913,7.3913,54800.0],["2000-05-05",7.3913,7.9429,7.3637,7.8877,80600.0],["2000-05-08",7.8877,7.8877,7.7222,7.7222,6400.0],["2000-05-09",7.7222,7.7222,7.5568,7.6119,22300.0],["2000-05-10",7.5568,7.6119,7.5016,7.5016,16600.0],["2000-05-11",7.5016,7.7774,7.2258,7.3361,36400.0],["2000-05-12",7.4464,7.9429,7.4464,7.7774,30100.0],["2000-05-15",7.7222,7.8877,7.6119,7.8877,21700.0],["2000-05-16",7.8877,7.8877,7.7222,7.7222,9700.0],["2000-05-17",7.7774,7.7774,7.4464,7.5016,28500.0],["2000-05-18",7.5016,7.6119,7.4464,7.6119,16000.0],["2000-05-19",7.5568,7.5568,7.5016,7.5568,39900.0],["2000-05-22",7.5568,7.5568,7.3913,7.3913,15200.0],["2000-05-23",7.5016,7.5016,7.4464,7.4464,38200.0],["2000-05-24",7.4465,7.4465,7.281,7.281,39500.0],["2000-05-25",7.281,7.4465,7.1155,7.281,23500.0],["2000-05-26",7.281,7.281,7.0603,7.1707,40100.0],["2000-05-30",7.2258,7.281,7.1155,7.281,22900.0],["2000-05-31",7.281,7.281,7.1706,7.2258,32100.0],["2000-06-01",7.2258,7.2258,7.1155,7.1707,29000.0],["2000-06-02",7.1707,7.1707,7.1155,7.1707,9900.0],["2000-06-05",7.1155,7.281,7.0603,7.1155,41700.0],["2000-06-06",7.1155,7.1155,6.95,7.0603,42500.0],["2000-06-07",7.0052,7.0603,6.8949,6.8949,31000.0],["2000-06-08",6.8731,6.9286,6.8177,6.8177,41000.0],["2000-06-09",6.8177,6.8177,6.596,6.6514,29400.0],["2000-06-12",6.7623,7.2057,6.596,7.2057,239700.0],["2000-06-13",7.3166,7.7046,7.1503,7.6491,16300.0],["2000-06-14",7.5383,7.8708,7.372,7.8154,27600.0],["2000-06-15",7.8154,8.2588,7.6491,8.2034,15300.0],["2000-06-16",8.2588,8.3143,7.9817,8.3143,29400.0],["2000-06-19",8.4251,8.4251,8.2034,8.2588,7700.0],["2000-06-20",8.148,8.2034,7.5937,7.6491,14400.0],["2000-06-21",7.76,7.8708,7.5383,7.7046,21000.0],["2000-06-22",7.8154,8.2034,7.5937,7.76,54300.0],["2000-06-23",7.76,7.9817,7.6491,7.6491,7200.0],["2000-06-26",7.7046,7.7046,7.5383,7.5383,15100.0],["2000-06-27",7.5937,7.76,7.5937,7.6491,23300.0],["2000-06-28",7.7046,7.7046,7.5937,7.7046,62700.0],["2000-06-29",7.7046,7.7046,6.984,7.5383,95000.0],["2000-06-30",7.4274,8.0926,6.984,6.984,300200.0],["2000-07-03",7.0948,8.0926,7.0948,8.0926,76200.0],["2000-07-05",8.0371,8.4251,8.0371,8.3143,27900.0],["2000-07-06",8.2034,8.7023,8.2034,8.7023,19900.0],["2000-07-07",8.8131,9.7554,8.7023,9.7554,34400.0],["2000-07-10",9.6446,9.8663,9.6446,9.7554,31100.0],["2000-07-11",9.8108,9.8663,9.4783,9.4783,9300.0],["2000-07-12",9.3674,9.5891,8.924,9.1457,21900.0],["2000-07-13",9.1457,9.2566,9.0903,9.2011,6600.0],["2000-07-14",9.312,9.4228,9.2566,9.2566,14700.0],["2000-07-17",9.312,9.312,8.9794,9.0903,14100.0],["2000-07-18",9.0903,9.0903,8.7577,8.8686,6500.0],["2000-07-19",8.8131,8.8131,8.7577,8.7577,4500.0],["2000-07-20",8.8131,8.8686,8.7577,8.7577,4400.0],["2000-07-21",8.6468,8.7577,8.4806,8.4806,9100.0],["2000-07-24",8.536,8.536,7.8708,7.8708,31400.0],["2000-07-25",7.8708,8.2034,7.8708,8.0926,33100.0],["2000-07-26",7.9817,7.9817,7.9817,7.9817,13800.0],["2000-07-27",7.9817,8.7577,7.8708,8.7577,23000.0],["2000-07-28",8.6468,8.6468,8.2588,8.2588,3700.0],["2000-07-31",8.148,8.3143,7.9817,8.3143,9600.0],["2000-08-01",8.4251,8.7577,8.4251,8.4806,3100.0],["2000-08-02",8.4806,9.0903,8.4251,9.0903,8000.0],["2000-08-03",8.9794,9.0903,8.6468,9.0348,10500.0],["2000-08-04",8.8686,9.0348,8.8686,8.8686,7100.0],["2000-08-07",8.7577,8.7577,7.76,8.148,36600.0],["2000-08-08",8.148,8.3697,7.8708,8.2034,19700.0],["2000-08-09",8.3143,8.536,8.3143,8.4806,4600.0],["2000-08-10",8.4251,8.536,8.3697,8.3697,8400.0],["2000-08-11",8.4251,8.7577,7.9817,8.2034,28500.0],["2000-08-14",8.3143,8.5914,8.3143,8.5914,7800.0],["2000-08-15",8.7023,8.9794,8.7023,8.9794,2100.0],["2000-08-16",8.8686,8.8686,8.6468,8.7577,8600.0],["2000-08-17",8.6468,9.0903,8.6468,8.9794,22100.0],["2000-08-18",9.0348,9.0903,8.8686,8.8686,12100.0],["2000-08-21",8.6468,8.6468,8.4251,8.536,11100.0],["2000-08-22",8.4251,8.4251,8.3143,8.3143,3500.0],["2000-08-23",8.4806,8.8131,8.4806,8.8131,4500.0],["2000-08-24",8.8686,8.9794,8.8686,8.9794,2300.0],["2000-08-25",8.9794,9.0348,8.6468,9.0348,4200.0],["2000-08-28",8.9794,9.0903,8.9794,8.9794,11800.0],["2000-08-29",9.0903,9.4228,9.0348,9.0348,18300.0],["2000-08-30",9.0903,9.2566,9.0348,9.0348,42800.0],["2000-08-31",8.924,9.0348,8.924,8.9794,8800.0],["2000-09-01",8.9794,9.0903,8.924,9.0348,13100.0],["2000-09-05",9.0348,9.1457,8.924,8.924,19400.0],["2000-09-06",8.8686,8.9794,8.8131,8.8686,1800.0],["2000-09-07",8.958,9.0693,8.7355,9.0137,9100.0],["2000-09-08",8.9024,9.0693,8.9024,8.9024,2900.0],["2000-09-11",8.9024,8.958,8.7355,8.8467,2600.0],["2000-09-12",8.6798,8.8467,8.6798,8.8467,300.0],["2000-09-13",8.7355,8.7355,8.5685,8.5685,8100.0],["2000-09-14",8.5685,8.7355,8.5685,8.7355,2000.0],["2000-09-15",8.6242,8.7355,8.6242,8.7355,2200.0],["2000-09-18",8.6798,8.7911,8.6798,8.7355,10800.0],["2000-09-19",8.6242,8.6242,8.4573,8.4573,15000.0],["2000-09-20",8.4016,8.4573,8.4016,8.4573,500.0],["2000-09-21",8.5685,8.6798,8.346,8.4573,14100.0],["2000-09-22",8.5685,8.958,8.5685,8.9024,11600.0],["2000-09-25",8.9024,9.0137,8.9024,9.0137,1700.0],["2000-09-26",9.0693,9.0693,8.8467,8.9024,3900.0],["2000-09-27",8.8467,8.8467,8.7355,8.7355,5800.0],["2000-09-28",8.7355,8.8467,8.7355,8.8467,3000.0],["2000-09-29",8.8467,8.9024,8.8467,8.9024,3200.0],["2000-10-02",9.0137,9.1249,8.9024,8.9024,13000.0],["2000-10-03",8.958,8.958,8.5129,8.5129,12300.0],["2000-10-04",8.5129,8.5129,8.0121,8.1234,7300.0],["2000-10-05",8.1234,8.346,8.0121,8.1791,27600.0],["2000-10-06",8.346,8.4016,7.9009,7.9009,5600.0],["2000-10-09",8.0121,8.2347,8.0121,8.1791,1000.0],["2000-10-10",8.2347,8.4016,8.2347,8.346,1800.0],["2000-10-11",8.346,8.4016,8.346,8.4016,700.0],["2000-10-12",8.4016,8.5129,8.0121,8.1234,70000.0],["2000-10-13",8.1234,8.1234,8.0121,8.1234,43300.0],["2000-10-16",8.1234,8.1234,8.1234,8.1234,1000.0],["2000-10-17",8.1234,8.1234,7.9565,8.0121,11600.0],["2000-10-18",7.9565,8.1791,7.9565,8.1791,38600.0],["2000-10-19",8.0678,8.4016,8.0678,8.2903,9200.0],["2000-10-20",8.2903,8.4573,8.2903,8.4573,1000.0],["2000-10-23",8.4016,8.4016,8.346,8.346,1800.0],["2000-10-24",8.4573,8.4573,8.2347,8.2347,600.0],["2000-10-25",8.2903,8.2903,8.0678,8.2903,5400.0],["2000-10-26",8.4016,8.4016,8.1234,8.2903,9700.0],["2000-10-27",8.2347,8.2347,8.2347,8.2347,2300.0],["2000-10-30",8.1234,8.4573,8.1234,8.4573,4600.0],["2000-10-31",8.5129,8.5129,8.4573,8.5129,1800.0],["2000-11-01",8.5129,8.5129,8.5129,8.5129,106800.0],["2000-11-02",8.5685,9.0137,8.5685,8.9024,9500.0],["2000-11-03",9.0693,9.1249,8.9024,8.958,22400.0],["2000-11-06",9.0693,9.0693,8.5685,8.6798,12900.0],["2000-11-07",8.5129,9.0693,8.5129,8.9024,121500.0],["2000-11-08",8.9024,8.9024,8.8467,8.8467,19600.0],["2000-11-09",8.7911,8.9024,8.6798,8.8467,181800.0],["2000-11-10",8.8467,8.8467,8.5129,8.5129,6400.0],["2000-11-13",8.5685,8.5685,8.5685,8.5685,5500.0],["2000-11-14",8.7911,8.8467,8.6798,8.8467,20900.0],["2000-11-15",8.8467,8.8467,8.6798,8.6798,4200.0],["2000-11-16",8.6242,8.6242,8.5685,8.6242,2800.0],["2000-11-17",8.5685,8.5685,8.5685,8.5685,1200.0],["2000-11-20",8.5129,8.6798,8.5129,8.6798,7600.0],["2000-11-21",8.5685,8.8467,8.5685,8.6798,37300.0],["2000-11-22",8.6798,8.8467,8.6798,8.6798,46800.0],["2000-11-24",8.8467,8.8467,8.7911,8.8467,2500.0],["2000-11-27",8.7911,8.7911,8.5685,8.5685,3900.0],["2000-11-28",8.5685,8.5685,8.4573,8.5685,4400.0],["2000-11-29",8.5129,8.5129,8.4573,8.5129,3200.0],["2000-11-30",8.4573,8.5685,8.4573,8.5685,6000.0],["2000-12-01",8.5129,8.6242,8.5129,8.6242,13600.0],["2000-12-04",8.6798,8.8467,8.6798,8.7911,4200.0],["2000-12-05",8.8467,8.8467,8.6798,8.6798,96000.0],["2000-12-06",8.7911,8.7911,8.6798,8.6798,1600.0],["2000-12-07",8.4904,8.7138,8.4904,8.5462,64600.0],["2000-12-08",8.6579,8.7696,8.6579,8.7696,140700.0],["2000-12-11",8.7138,8.8255,8.6579,8.8255,34400.0],["2000-12-12",8.7138,8.7138,8.6579,8.6579,65500.0],["2000-12-13",8.7138,8.7138,8.7138,8.7138,4700.0],["2000-12-14",8.8255,8.8255,8.6579,8.6579,9900.0],["2000-12-15",8.7138,8.7138,8.6579,8.7138,1100.0],["2000-12-18",8.6579,8.6579,8.4345,8.4345,10400.0],["2000-12-19",8.3786,8.8255,8.3786,8.4904,24800.0],["2000-12-20",8.4345,8.4345,8.0994,8.2111,13000.0],["2000-12-21",8.1552,8.4345,8.1552,8.4345,2900.0],["2000-12-22",8.4904,8.4904,8.3228,8.3786,3800.0],["2000-12-26",8.4904,8.7696,8.4904,8.6579,18200.0],["2000-12-27",8.7138,8.7138,8.6579,8.7138,10200.0],["2000-12-28",8.8255,9.1606,8.8255,9.1048,76300.0],["2000-12-29",9.0489,9.1606,8.9931,9.1606,48200.0],["2001-01-02",9.1606,9.1606,8.9372,8.9372,6600.0],["2001-01-03",8.8255,9.1048,8.8255,9.1048,6700.0],["2001-01-04",8.9372,9.1048,8.9372,9.1048,1900.0],["2001-01-05",9.1606,9.1606,8.9372,8.9372,7900.0],["2001-01-08",8.9372,9.8309,8.9372,9.8309,37600.0],["2001-01-09",10.1661,11.1157,10.0544,10.9481,32300.0],["2001-01-10",11.0598,11.6184,10.9481,11.3391,85600.0],["2001-01-11",11.395,11.6184,11.1715,11.5067,9400.0],["2001-01-12",11.6184,12.5121,11.395,12.4004,23900.0],["2001-01-16",12.4562,12.4562,11.6184,11.6184,32600.0],["2001-01-17",11.7301,11.7301,11.0598,11.0598,12800.0],["2001-01-18",10.9481,11.1715,10.7247,11.1157,13700.0],["2001-01-19",11.2274,11.2832,11.0039,11.0039,2000.0],["2001-01-22",10.8922,11.0598,10.8922,11.0598,500.0],["2001-01-23",10.9481,11.0039,10.2778,10.2778,13000.0],["2001-01-24",10.2778,10.7247,10.2778,10.5571,3700.0],["2001-01-25",10.6688,11.004,10.4454,10.4454,6200.0],["2001-01-26",10.4454,10.7247,10.4454,10.7247,4800.0],["2001-01-29",10.814,10.8587,10.7247,10.823,3400.0],["2001-01-30",10.7604,10.814,10.7604,10.814,94500.0],["2001-01-31",10.814,10.8587,10.8051,10.8498,1500.0],["2001-02-01",10.8498,11.1715,10.8498,11.1715,6600.0],["2001-02-02",11.2609,11.2609,11.2162,11.2162,2400.0],["2001-02-05",11.2162,11.3503,11.2162,11.3503,4600.0],["2001-02-06",11.3145,11.6184,11.3145,11.6184,3900.0],["2001-02-07",11.6184,11.6452,11.6184,11.6452,3600.0],["2001-02-08",11.7078,11.9312,11.7078,11.8865,6300.0],["2001-02-09",11.9759,12.2887,11.9759,12.244,18600.0],["2001-02-12",12.244,12.2887,12.244,12.2887,13700.0],["2001-02-13",12.2887,12.4227,12.0742,12.2887,12000.0],["2001-02-14",12.244,12.244,11.8865,12.0652,19700.0],["2001-02-15",12.0652,12.1546,12.0206,12.0563,11000.0],["2001-02-16",12.0831,12.1546,12.0652,12.0831,5300.0],["2001-02-20",11.9759,11.9759,11.9312,11.9491,3000.0],["2001-02-21",11.7971,11.7971,11.7971,11.7971,1000.0],["2001-02-22",11.7524,11.7971,11.7078,11.7971,4200.0],["2001-02-23",11.6631,11.6631,11.6184,11.6184,6500.0],["2001-02-26",11.7524,11.7524,11.7524,11.7524,700.0],["2001-02-27",11.7078,11.9312,11.7078,11.9312,1600.0],["2001-02-28",11.7971,11.7971,11.5469,11.5469,7100.0],["2001-03-01",11.5737,11.5737,11.1715,11.2609,13100.0],["2001-03-02",11.1805,11.1805,11.1358,11.1715,2700.0],["2001-03-05",11.1715,11.6184,11.0375,11.6184,29800.0],["2001-03-06",11.5737,11.5826,11.5737,11.5826,3200.0],["2001-03-07",11.6184,11.7078,11.6005,11.6184,26300.0],["2001-03-08",11.6631,12.0652,11.6631,11.7971,3000.0],["2001-03-09",11.7346,11.7435,11.6899,11.7346,36200.0],["2001-03-12",11.7059,11.7866,11.7059,11.7866,30600.0],["2001-03-13",11.7417,11.8762,11.7059,11.8762,7100.0],["2001-03-14",11.8314,11.8762,11.7417,11.8314,37200.0],["2001-03-15",11.7417,12.1003,11.6521,12.0106,28700.0],["2001-03-16",11.921,11.921,11.6521,11.6521,5200.0],["2001-03-19",11.6521,11.7238,11.6521,11.7238,600.0],["2001-03-20",11.6969,11.921,11.6969,11.921,1900.0],["2001-03-21",11.921,11.921,11.921,11.921,0.0],["2001-03-22",11.8314,11.9479,11.6521,11.9479,3400.0],["2001-03-23",12.0554,12.3064,12.0554,12.2347,5000.0],["2001-03-26",12.1899,12.1899,12.0554,12.0554,5100.0],["2001-03-27",12.0554,12.1899,11.6969,11.9837,8400.0],["2001-03-28",12.0106,12.0375,11.7417,11.7417,3300.0],["2001-03-29",11.7866,11.8314,11.6969,11.6969,21000.0],["2001-03-30",11.67,11.7417,11.6521,11.7417,3900.0],["2001-04-02",11.6521,11.6521,11.5177,11.5625,7300.0],["2001-04-03",11.6073,11.6969,11.5535,11.688,22700.0],["2001-04-04",11.6969,11.7059,11.6969,11.6969,81200.0],["2001-04-05",11.7238,11.8314,11.7238,11.8224,2400.0],["2001-04-06",11.8314,12.2795,11.8224,12.2795,20800.0],["2001-04-09",12.2795,12.3692,12.2795,12.3692,4400.0],["2001-04-10",12.3692,12.4588,12.3692,12.396,7600.0],["2001-04-11",12.4857,13.2207,12.4857,13.131,41500.0],["2001-04-12",13.0862,13.2386,13.0414,13.1758,15700.0],["2001-04-16",13.1758,13.3999,13.131,13.3551,10300.0],["2001-04-17",13.3999,13.4447,13.2655,13.2655,8100.0],["2001-04-18",13.3103,13.4268,13.131,13.3999,25300.0],["2001-04-19",13.3103,14.1618,13.3103,14.0722,21000.0],["2001-04-20",13.9377,13.9825,13.7136,13.8033,11700.0],["2001-04-23",13.8033,13.9377,13.624,13.857,12000.0],["2001-04-24",13.8033,13.875,13.7584,13.8122,9700.0],["2001-04-25",13.8033,13.9377,13.7584,13.8929,33700.0],["2001-04-26",13.9377,13.9825,13.8929,13.9825,8800.0],["2001-04-27",13.9377,14.0453,13.8929,14.0453,47100.0],["2001-04-30",14.0453,14.3411,14.0273,14.2514,84300.0],["2001-05-01",14.2066,14.6996,13.9825,13.9825,44700.0],["2001-05-02",13.9377,13.9377,13.624,13.6419,6200.0],["2001-05-03",13.6419,13.6419,13.2207,13.4447,12200.0],["2001-05-04",13.4896,14.0273,13.3103,13.9825,13100.0],["2001-05-07",13.7136,13.7584,13.4447,13.4447,13100.0],["2001-05-08",13.3551,13.4358,13.3372,13.3551,13100.0],["2001-05-09",13.2744,13.8929,13.2207,13.8929,8300.0],["2001-05-10",13.8929,14.0722,13.8929,14.0722,9500.0],["2001-05-11",14.117,14.4307,13.8929,14.3859,26000.0],["2001-05-14",14.341,14.5651,14.1707,14.5651,24000.0],["2001-05-15",14.4755,15.4614,14.4755,15.4614,75600.0],["2001-05-16",15.4166,16.0889,15.336,16.0889,20800.0],["2001-05-17",16.1158,16.1337,15.7035,15.7214,29800.0],["2001-05-18",15.7572,15.7572,15.4614,15.5959,13400.0],["2001-05-21",15.5152,15.6855,15.5152,15.6855,15200.0],["2001-05-22",15.6855,15.9096,15.5959,15.8737,47400.0],["2001-05-23",15.8738,15.9455,15.8558,15.9455,45500.0],["2001-05-24",15.9455,17.4782,15.9455,17.4782,77600.0],["2001-05-25",17.3885,17.6574,16.8059,17.1196,66500.0],["2001-05-29",17.0748,17.0748,16.8507,16.9404,18200.0],["2001-05-30",16.9404,16.9404,16.0889,16.3667,36600.0],["2001-05-31",16.4026,16.6535,16.3129,16.4474,34700.0],["2001-06-01",16.4474,16.4922,16.3667,16.3936,25200.0],["2001-06-04",16.3847,16.3847,16.2681,16.313,8300.0],["2001-06-05",16.3398,16.6715,16.1785,16.537,26600.0],["2001-06-06",16.4922,16.4922,16.2054,16.313,11100.0],["2001-06-07",16.2681,16.2681,15.7303,15.7303,19900.0],["2001-06-08",15.6387,15.6387,14.983,14.983,11100.0],["2001-06-11",14.9111,15.0369,14.7944,14.8662,23000.0],["2001-06-12",14.8662,14.9111,14.0578,14.1207,27100.0],["2001-06-13",14.0578,14.1835,14.0578,14.1835,7100.0],["2001-06-14",14.0578,14.1476,14.0129,14.1476,5700.0],["2001-06-15",14.1027,14.1476,14.0219,14.1027,13200.0],["2001-06-18",14.5518,14.5518,14.0668,14.1027,13200.0],["2001-06-19",14.0578,14.2823,14.0488,14.2823,4000.0],["2001-06-20",14.2374,15.0459,14.2374,14.5518,46700.0],["2001-06-21",14.5428,15.1357,14.5428,15.1357,10900.0],["2001-06-22",15.1357,15.2076,15.0189,15.2076,25100.0],["2001-06-25",15.2974,16.9322,15.2974,16.6627,76600.0],["2001-06-26",16.6627,16.6897,15.5848,15.5848,41000.0],["2001-06-27",15.5399,15.989,15.5399,15.9441,31400.0],["2001-06-28",15.989,16.2585,15.8633,16.2585,28000.0],["2001-06-29",16.2406,17.2915,16.2406,17.067,206400.0],["2001-07-02",16.528,16.537,15.8094,16.1507,63500.0],["2001-07-03",16.1507,16.1507,15.6207,15.6746,6400.0],["2001-07-05",15.6297,15.6926,15.5938,15.6746,8200.0],["2001-07-06",15.6297,15.6297,15.2704,15.2704,6600.0],["2001-07-09",15.1806,15.2255,15.0908,15.0908,14300.0],["2001-07-10",15.0908,15.1087,14.9381,14.9471,6700.0],["2001-07-11",14.956,14.965,14.8662,14.8662,5500.0],["2001-07-12",14.9111,14.9201,14.7764,14.7764,2800.0],["2001-07-13",14.8662,14.9111,14.7764,14.9111,4900.0],["2001-07-16",14.983,15.0189,14.8662,14.974,18700.0],["2001-07-17",14.8662,15.0369,14.8662,15.0369,15600.0],["2001-07-18",14.9471,15.001,14.9111,14.983,11600.0],["2001-07-19",14.992,14.992,14.7764,14.7944,2800.0],["2001-07-20",14.7315,15.0459,14.7315,14.983,23900.0],["2001-07-23",14.956,14.956,14.6416,14.6416,10200.0],["2001-07-24",14.7315,14.8033,14.5967,14.7315,24000.0],["2001-07-25",14.8033,14.8213,14.7764,14.8213,4300.0],["2001-07-26",14.7315,14.8123,14.6417,14.8123,5700.0],["2001-07-27",14.8123,15.2255,14.8123,15.2255,10700.0],["2001-07-30",15.2435,15.2614,15.1986,15.1986,4900.0],["2001-07-31",15.2255,15.2704,15.2255,15.2255,17200.0],["2001-08-01",15.2704,15.5758,15.2614,15.5758,10400.0],["2001-08-02",15.5758,15.989,15.5758,15.9441,27600.0],["2001-08-03",16.1238,16.1238,15.5579,15.5579,9800.0],["2001-08-06",15.7196,15.8543,15.7196,15.7196,22900.0],["2001-08-07",15.8094,15.9711,15.7914,15.8094,14500.0],["2001-08-08",15.8543,15.9711,15.7196,15.8094,11800.0],["2001-08-09",15.7645,15.7645,15.5848,15.7196,11700.0],["2001-08-10",15.6746,15.7196,15.6297,15.6387,11300.0],["2001-08-13",15.6207,15.7016,15.6207,15.6746,2100.0],["2001-08-14",15.5848,15.6747,15.5399,15.5579,28400.0],["2001-08-15",15.5848,15.6387,15.513,15.5758,17100.0],["2001-08-16",15.6208,15.6297,15.5489,15.6208,7200.0],["2001-08-17",15.6207,15.6207,15.4591,15.5309,9800.0],["2001-08-20",15.3513,15.4501,15.3333,15.4501,9700.0],["2001-08-21",15.4231,15.4231,15.3603,15.3603,600.0],["2001-08-22",15.2704,15.2704,15.0459,15.0908,5000.0],["2001-08-23",15.001,15.001,14.9111,14.956,11100.0],["2001-08-24",14.8662,14.8662,14.7315,14.8213,2900.0],["2001-08-27",14.8213,15.0818,14.8213,15.001,4500.0],["2001-08-28",15.0459,15.0459,15.001,15.001,10500.0],["2001-08-29",15.001,15.1806,15.001,15.1177,3100.0],["2001-08-30",15.0459,15.0908,14.983,15.0728,3300.0],["2001-08-31",15.0818,15.0818,14.956,14.956,4900.0],["2001-09-04",14.956,15.2614,14.9111,15.2614,12200.0],["2001-09-05",15.2255,15.2704,15.2076,15.2704,13900.0],["2001-09-06",15.2704,15.2704,14.5518,15.0908,18600.0],["2001-09-07",15.1447,15.2704,15.0908,15.0908,49300.0],["2001-09-10",15.125,15.188,15.08,15.125,13800.0],["2001-09-17",15.17,15.26,14.6748,14.6748,25000.0],["2001-09-18",14.7649,14.7649,14.0446,14.1347,38800.0],["2001-09-19",14.2247,14.2247,14.0897,14.2247,7400.0],["2001-09-20",14.1347,14.2157,14.0536,14.1527,4900.0],["2001-09-21",14.1797,14.1797,13.8646,14.1347,50400.0],["2001-09-24",14.0897,14.2247,14.0897,14.2157,3600.0],["2001-09-25",14.2607,14.2607,14.0897,14.2247,46700.0],["2001-09-26",14.5848,15.035,14.5398,14.8099,47900.0],["2001-09-27",14.8999,14.9719,14.6298,14.8459,25100.0],["2001-09-28",14.7649,15.215,14.7199,15.215,37100.0],["2001-10-01",15.035,15.125,14.9449,14.9449,15700.0],["2001-10-02",14.9899,15.26,14.9449,15.062,32900.0],["2001-10-03",15.062,15.08,15.062,15.08,38800.0],["2001-10-04",15.125,15.4851,15.08,15.4851,23400.0],["2001-10-05",15.4851,15.6202,15.3501,15.5751,34200.0],["2001-10-08",15.4401,15.7552,15.3501,15.7552,11800.0],["2001-10-09",15.6202,15.7462,15.4851,15.7462,19400.0],["2001-10-10",15.7372,15.8452,15.6652,15.8452,59700.0],["2001-10-11",15.7822,16.8356,15.7822,16.8356,15500.0],["2001-10-12",16.7455,16.7455,16.4304,16.6285,25700.0],["2001-10-15",16.5204,16.6555,16.3854,16.5655,15500.0],["2001-10-16",16.6105,16.6555,16.2053,16.2053,19700.0],["2001-10-17",16.1153,16.2053,16.0073,16.2053,1600.0],["2001-10-18",16.1603,16.1603,15.9803,16.0613,5000.0],["2001-10-19",16.0703,16.0703,15.8182,15.9353,2100.0],["2001-10-22",15.9353,16.0253,15.8452,15.9803,17000.0],["2001-10-23",15.9893,16.5655,15.9893,16.4124,10000.0],["2001-10-24",16.4754,16.4754,15.8902,15.8902,10200.0],["2001-10-25",15.9353,16.2504,15.9353,16.2053,2700.0],["2001-10-26",16.1153,16.2053,16.0163,16.0163,5400.0],["2001-10-29",16.0163,16.0703,15.9803,16.0253,1000.0],["2001-10-30",15.9803,15.9803,15.6202,15.7102,8600.0],["2001-10-31",15.6652,15.8002,15.6652,15.8002,6400.0],["2001-11-01",15.7552,15.7912,15.5301,15.5301,20200.0],["2001-11-02",15.5301,15.5751,15.4851,15.5211,4900.0],["2001-11-05",15.5301,15.5751,15.3051,15.3951,7100.0],["2001-11-06",15.3501,15.5301,15.287,15.5301,107300.0],["2001-11-07",15.4851,15.5751,15.4401,15.5751,17100.0],["2001-11-08",15.6472,16.0703,15.6022,15.8002,15600.0],["2001-11-09",15.7552,15.9533,15.6832,15.8902,36000.0],["2001-11-12",16.2954,16.2954,15.8902,16.2053,28700.0],["2001-11-13",16.2053,16.4304,16.2053,16.4124,66100.0],["2001-11-14",16.4304,17.6458,16.4304,16.9436,44000.0],["2001-11-15",16.8536,17.2407,16.8536,17.0156,48300.0],["2001-11-16",17.1056,17.3757,17.1056,17.3757,26000.0],["2001-11-19",17.5558,17.5918,17.3757,17.5378,10500.0],["2001-11-20",17.4658,17.6008,17.3307,17.5558,69600.0],["2001-11-21",17.5828,17.5918,17.5648,17.5648,3600.0],["2001-11-23",17.6458,17.6638,17.5828,17.6008,9400.0],["2001-11-26",17.6458,17.7359,17.6458,17.6908,17000.0],["2001-11-27",17.6908,17.7719,17.6908,17.7719,9400.0],["2001-11-28",17.7539,17.7719,17.6908,17.7449,15400.0],["2001-11-29",17.7269,17.7809,17.7179,17.7809,3600.0],["2001-11-30",17.7809,17.9969,17.5828,17.9879,29200.0],["2001-12-03",17.9249,17.9609,17.5558,17.7359,15200.0],["2001-12-04",17.7809,18.0059,17.6908,18.0059,32100.0],["2001-12-05",17.9969,18.321,17.9969,18.321,28400.0],["2001-12-06",18.4111,19.1313,18.3391,18.9062,26500.0],["2001-12-07",19.0307,19.0307,18.1288,18.2641,28800.0],["2001-12-10",18.3543,18.8864,18.3543,18.6699,10500.0],["2001-12-11",18.6248,18.9405,18.5888,18.9405,17800.0],["2001-12-12",18.9405,19.157,18.9405,19.0758,19000.0],["2001-12-13",18.9856,19.0848,18.6699,18.8323,16000.0],["2001-12-14",18.9225,19.0307,18.7601,18.8954,14600.0],["2001-12-17",18.8954,19.193,18.8684,19.1389,15000.0],["2001-12-18",19.0307,19.5719,18.9405,19.5628,30000.0],["2001-12-19",19.4817,19.5268,19.3013,19.3374,6800.0],["2001-12-20",19.3554,19.4817,19.1209,19.1209,7900.0],["2001-12-21",19.2111,19.2111,18.8503,19.166,26900.0],["2001-12-24",19.1209,19.148,18.9405,19.148,2700.0],["2001-12-26",19.2111,19.6621,19.2021,19.4907,11300.0],["2001-12-27",19.5809,19.7071,19.5719,19.6711,24200.0],["2001-12-28",19.5809,19.8334,19.5809,19.7703,7000.0],["2001-12-31",19.8424,20.6993,19.8244,20.3385,22700.0],["2002-01-02",20.2483,20.2483,19.1209,19.3915,28300.0],["2002-01-03",19.3915,19.8244,19.3013,19.7613,18900.0],["2002-01-04",19.6711,19.6981,19.3013,19.3013,13900.0],["2002-01-07",19.3013,19.8424,19.166,19.2742,26300.0],["2002-01-08",19.166,19.166,18.4896,18.5798,44400.0],["2002-01-09",18.5797,18.9405,18.5346,18.8503,12900.0],["2002-01-10",18.7691,19.1209,18.7691,19.1209,38800.0],["2002-01-11",19.1209,19.3464,19.0848,19.3374,11500.0],["2002-01-14",19.3013,19.5628,19.3013,19.5087,30000.0],["2002-01-15",19.5087,19.617,19.3464,19.617,5400.0],["2002-01-16",19.635,19.6891,19.3915,19.617,11400.0],["2002-01-17",19.644,19.653,19.4997,19.653,13200.0],["2002-01-18",19.653,19.7973,19.4366,19.4817,17000.0],["2002-01-22",19.617,19.7072,19.3915,19.4727,6500.0],["2002-01-23",19.5268,19.6621,19.2201,19.6621,17400.0],["2002-01-24",19.7522,19.8334,19.617,19.8334,13500.0],["2002-01-25",19.7522,19.7973,19.5719,19.7252,4900.0],["2002-01-28",19.6621,19.6621,19.3915,19.5628,18200.0],["2002-01-29",19.4817,19.6169,19.2472,19.2472,3900.0],["2002-01-30",19.2291,19.4817,19.2111,19.4727,34000.0],["2002-01-31",19.3825,20.0409,19.3554,20.0409,63900.0],["2002-02-01",20.0409,20.2122,19.7072,19.7072,19600.0],["2002-02-04",19.8334,19.8424,19.4366,19.5719,8600.0],["2002-02-05",19.6079,19.7973,19.4636,19.7973,18300.0],["2002-02-06",19.7973,19.9326,19.7973,19.9326,11700.0],["2002-02-07",19.9236,20.6993,19.8966,20.6993,40900.0],["2002-02-08",20.7444,21.6373,20.7444,21.5381,71600.0],["2002-02-11",21.4118,21.6463,21.3306,21.5381,36500.0],["2002-02-12",21.4208,21.6463,21.3306,21.6012,3200.0],["2002-02-13",21.6914,21.7816,21.2855,21.6914,9700.0],["2002-02-14",21.6463,21.7545,21.3306,21.3757,6200.0],["2002-02-15",21.3757,21.6012,21.1953,21.5922,8100.0],["2002-02-19",21.6463,21.8177,21.5561,21.7635,33800.0],["2002-02-20",21.8267,22.0792,21.5561,21.7365,24100.0],["2002-02-21",21.6463,21.6463,21.1953,21.2855,52000.0],["2002-02-22",21.2855,21.3757,21.06,21.1051,14200.0],["2002-02-25",21.024,21.024,20.6181,20.7444,8900.0],["2002-02-26",20.7444,20.7444,20.5189,20.591,21400.0],["2002-02-27",20.591,20.6091,20.4287,20.4287,2100.0],["2002-02-28",20.4287,20.4287,19.8875,20.1942,22800.0],["2002-03-01",20.2483,20.4016,20.1581,20.3836,23000.0],["2002-03-04",20.5459,20.8346,20.2032,20.2934,43800.0],["2002-03-05",20.2844,20.3836,20.113,20.2934,25700.0],["2002-03-06",20.3205,20.3205,20.1311,20.2032,36500.0],["2002-03-07",20.3836,20.3836,20.113,20.3295,13500.0],["2002-03-08",20.2934,20.4918,20.2934,20.4918,3900.0],["2002-03-11",20.6091,21.1051,20.6091,21.1051,15000.0],["2002-03-12",21.1395,21.3202,21.004,21.2298,4300.0],["2002-03-13",21.004,21.8622,20.8775,21.7718,16200.0],["2002-03-14",21.8622,22.1242,21.7809,22.1242,33400.0],["2002-03-15",21.9525,22.3591,21.9525,22.2235,18800.0],["2002-03-18",22.3139,22.4946,22.0429,22.4042,5400.0],["2002-03-19",22.3139,23.1269,22.1513,23.0908,19500.0],["2002-03-20",23.1811,23.398,22.9463,23.1721,39300.0],["2002-03-21",23.1721,23.2173,23.0276,23.2173,13400.0],["2002-03-22",23.2173,23.2173,22.6301,22.9011,11700.0],["2002-03-25",22.8108,22.9011,22.1874,22.5397,20200.0],["2002-03-26",22.4946,22.6301,22.4404,22.6301,2800.0],["2002-03-27",22.5849,22.9192,22.5849,22.9192,16300.0],["2002-03-28",22.8559,22.8559,22.6662,22.7204,8900.0],["2002-04-01",22.6301,22.6752,22.5126,22.5849,9100.0],["2002-04-02",22.5397,22.5397,22.3681,22.4133,6700.0],["2002-04-03",22.3591,22.4042,22.0429,22.1332,19600.0],["2002-04-04",22.1332,22.2597,22.1332,22.2506,9200.0],["2002-04-05",22.1784,22.3139,22.1513,22.3139,3300.0],["2002-04-08",22.2687,22.35,22.2236,22.35,1100.0],["2002-04-09",22.2687,22.3771,22.1784,22.3591,6900.0],["2002-04-10",22.4042,22.9553,22.4042,22.9463,6200.0],["2002-04-11",22.9914,23.1721,22.9914,23.0366,10500.0],["2002-04-12",23.0095,23.6057,23.0095,23.6057,7400.0],["2002-04-15",23.5335,23.5335,23.2625,23.2625,19100.0],["2002-04-16",23.3709,23.7593,23.3709,23.6509,11100.0],["2002-04-17",23.7593,23.931,23.7593,23.8677,7900.0],["2002-04-18",23.7593,24.0303,23.7593,24.0303,5700.0],["2002-04-19",24.1387,24.7079,24.1387,24.5995,13100.0],["2002-04-22",24.8253,24.8253,24.1749,24.3917,7600.0],["2002-04-23",24.3917,24.482,23.9852,24.0755,36200.0],["2002-04-24",24.1839,24.4098,23.8045,23.8045,6200.0],["2002-04-25",23.8768,23.9671,23.7684,23.94,3600.0],["2002-04-26",23.8497,24.3736,23.8497,24.2472,8800.0],["2002-04-29",24.3014,24.3014,23.8045,24.0484,30700.0],["2002-04-30",23.9852,24.8434,23.94,24.5362,25000.0],["2002-05-01",24.5814,25.277,24.5543,25.2228,13400.0],["2002-05-02",25.2951,25.8371,25.1867,25.8371,16200.0],["2002-05-03",25.7287,25.8913,25.3583,25.5842,14500.0],["2002-05-06",25.4758,25.9997,25.4758,25.81,11500.0],["2002-05-07",25.9184,25.9546,25.7107,25.7558,9900.0],["2002-05-08",25.6836,25.6836,25.4758,25.6022,3000.0],["2002-05-09",25.4758,25.6564,25.2499,25.2499,7000.0],["2002-05-10",25.1686,25.1686,23.7142,23.8497,25900.0],["2002-05-13",23.8045,24.1839,23.6057,24.1839,17700.0],["2002-05-14",24.1207,24.5724,24.1207,24.5724,5700.0],["2002-05-15",24.6175,25.6474,24.6175,24.726,108800.0],["2002-05-16",24.5724,24.5724,24.0394,24.1207,9100.0],["2002-05-17",24.1387,24.1387,23.5335,23.7955,31600.0],["2002-05-20",23.8858,23.9039,23.678,23.8316,5900.0],["2002-05-21",23.8677,23.8677,22.7656,23.0366,65400.0],["2002-05-22",23.0366,23.0366,21.9525,22.4675,27100.0],["2002-05-23",22.5759,23.2173,22.5759,23.2173,33700.0],["2002-05-24",23.2173,23.3076,22.7656,22.9914,14300.0],["2002-05-28",23.0818,23.0818,22.4946,22.8559,6600.0],["2002-05-29",22.9643,22.9643,22.4946,22.6301,10500.0],["2002-05-30",22.5849,22.7023,22.2235,22.7023,10700.0],["2002-05-31",22.7023,22.7385,22.4946,22.4946,41400.0],["2002-06-03",22.4494,22.4855,21.8532,21.8532,9800.0],["2002-06-04",21.9616,22.2055,21.8351,22.2055,17200.0],["2002-06-05",22.1693,22.2055,21.6815,22.2055,29400.0],["2002-06-06",22.1513,22.1513,20.6878,20.7149,43700.0],["2002-06-07",20.6878,21.1846,20.5974,21.1304,65800.0],["2002-06-10",21.1015,21.1015,20.5405,20.7667,14400.0],["2002-06-11",20.7214,20.7214,20.2961,20.3142,15100.0],["2002-06-12",20.2238,20.2238,19.4999,20.088,42000.0],["2002-06-13",20.1785,20.4952,20.088,20.3595,7500.0],["2002-06-14",20.4047,20.5133,20.1785,20.5133,25100.0],["2002-06-17",20.6038,20.6309,20.269,20.45,15200.0],["2002-06-18",20.6038,20.6038,20.4047,20.4047,12400.0],["2002-06-19",20.4952,21.1286,20.4952,20.9929,19200.0],["2002-06-20",20.9929,21.3458,20.9929,21.2191,11700.0],["2002-06-21",21.3096,21.3549,20.7214,20.8572,15800.0],["2002-06-24",20.8572,21.6263,20.7667,21.6263,10700.0],["2002-06-25",21.4906,21.7711,20.631,21.1377,23200.0],["2002-06-26",20.9929,21.3729,20.7214,21.3729,5600.0],["2002-06-27",21.2644,21.382,20.9929,21.1015,9600.0],["2002-06-28",21.2101,22.8931,21.2101,22.8931,67200.0],["2002-07-01",22.8931,22.8931,22.0335,22.323,18200.0],["2002-07-02",22.2145,22.305,21.2191,21.7439,13800.0],["2002-07-03",21.6263,21.762,21.3548,21.5268,5900.0],["2002-07-05",21.4363,21.5992,21.4363,21.5992,4100.0],["2002-07-08",21.7801,21.9702,21.7168,21.8254,4900.0],["2002-07-09",21.8344,21.8344,21.6082,21.6082,7000.0],["2002-07-10",21.6082,21.6806,21.4363,21.4906,5700.0],["2002-07-11",21.382,21.4544,20.8119,21.3006,10400.0],["2002-07-12",21.4453,21.4453,20.7214,20.7938,24600.0],["2002-07-15",20.7938,20.9838,20.3595,20.9838,15000.0],["2002-07-16",21.1105,21.1739,20.7214,20.7214,4600.0],["2002-07-17",20.269,20.8572,20.1785,20.8572,24000.0],["2002-07-18",20.8572,21.1196,20.8119,20.8119,29600.0],["2002-07-19",20.5857,20.7033,20.269,20.5948,10000.0],["2002-07-22",20.5948,20.9838,20.5767,20.9748,39800.0],["2002-07-23",20.9838,21.0019,20.2509,20.5405,16900.0],["2002-07-24",20.6309,21.6715,20.4952,21.6715,29000.0],["2002-07-25",21.6716,22.8931,21.6535,22.5493,59200.0],["2002-07-26",22.5674,22.8026,22.1692,22.6217,60700.0],["2002-07-29",22.6217,22.8026,22.6036,22.6217,22900.0],["2002-07-30",22.4407,22.6669,22.0787,22.3049,18100.0],["2002-07-31",22.305,22.6126,22.2597,22.4859,12000.0],["2002-08-01",22.5764,22.6126,22.4407,22.6126,6700.0],["2002-08-02",22.5312,22.5312,21.4363,21.4363,11000.0],["2002-08-05",21.4634,21.6987,21.3549,21.4001,10400.0],["2002-08-06",21.3548,21.5811,21.3548,21.5811,8700.0],["2002-08-07",21.5901,21.6716,21.1739,21.2372,5000.0],["2002-08-08",21.2734,21.4453,21.1377,21.4453,10200.0],["2002-08-09",21.5358,22.0787,21.1739,22.0787,12400.0],["2002-08-12",21.943,22.2145,21.7168,22.0606,5200.0],["2002-08-13",21.9883,22.5764,21.9883,22.1692,21900.0],["2002-08-14",22.1149,22.1149,21.753,22.0787,7700.0],["2002-08-15",22.0878,22.3502,22.0878,22.323,5900.0],["2002-08-16",22.2145,22.3411,21.9882,21.9882,12300.0],["2002-08-19",21.8978,22.2145,21.8978,21.934,7100.0],["2002-08-20",22.0154,22.0425,21.8073,21.8525,6900.0],["2002-08-21",21.9611,22.0968,21.8525,21.9882,4300.0],["2002-08-22",21.9883,22.0335,21.6987,22.0335,2700.0],["2002-08-23",21.943,21.943,21.6263,21.6263,1300.0],["2002-08-26",21.6263,21.8525,21.5811,21.8525,5200.0],["2002-08-27",21.8978,21.9521,21.6263,21.6263,4800.0],["2002-08-28",21.6263,21.6715,21.4453,21.4815,3100.0],["2002-08-29",21.2644,21.2644,20.8119,20.9024,11400.0],["2002-08-30",20.8843,21.0834,20.8843,21.02,6600.0],["2002-09-03",20.9477,21.1377,20.9024,20.9929,7300.0],["2002-09-04",21.0834,21.1829,21.011,21.1648,5900.0],["2002-09-05",21.1648,21.8978,21.02,21.2191,35000.0],["2002-09-06",21.2282,21.6715,21.2282,21.6263,9600.0],["2002-09-09",21.6263,22.1692,21.6173,22.1692,19100.0],["2002-09-10",22.1493,22.3577,22.1493,22.3577,5100.0],["2002-09-11",22.3758,22.3758,22.113,22.1855,6200.0],["2002-09-12",22.113,22.2943,21.8412,21.8412,20500.0],["2002-09-13",21.823,22.1402,21.6599,22.1402,10900.0],["2002-09-16",22.1402,22.2037,21.8412,21.9862,2800.0],["2002-09-17",22.0405,22.0405,21.5693,21.5693,12300.0],["2002-09-18",21.6146,21.7958,21.0255,21.1705,11800.0],["2002-09-19",21.2611,21.2611,20.7536,21.1433,8800.0],["2002-09-20",21.2521,21.2521,20.2099,20.808,39400.0],["2002-09-23",20.663,20.8443,20.6539,20.8443,2500.0],["2002-09-24",20.8986,20.9349,20.3911,20.4002,13600.0],["2002-09-25",20.4093,21.1796,20.4093,21.1796,11800.0],["2002-09-26",21.2702,21.8593,21.2611,21.8593,14900.0],["2002-09-27",21.7505,21.814,21.4424,21.5149,6000.0],["2002-09-30",21.533,21.678,21.533,21.6055,7300.0],["2002-10-01",21.6146,22.0496,21.6146,21.9318,23300.0],["2002-10-02",21.7505,22.2037,21.7505,21.9318,34100.0],["2002-10-03",22.0405,22.3396,21.9862,21.9952,39100.0],["2002-10-04",21.9318,22.0043,20.9711,20.9802,21700.0],["2002-10-07",20.9349,20.9711,20.2099,20.2189,9100.0],["2002-10-08",20.228,20.3186,20.2099,20.3005,6700.0],["2002-10-09",20.2099,20.2642,19.7567,19.7658,6600.0],["2002-10-10",19.7567,19.8927,19.6661,19.8927,4800.0],["2002-10-11",19.938,20.1736,19.938,20.1283,2500.0],["2002-10-14",20.0649,20.1102,19.938,19.938,6300.0],["2002-10-15",19.9108,19.9924,19.8474,19.8474,11700.0],["2002-10-16",19.7567,19.7658,19.6661,19.6661,8400.0],["2002-10-17",19.6661,19.6661,19.0498,19.1677,6200.0],["2002-10-18",19.1676,19.2583,18.8505,18.8595,8600.0],["2002-10-21",18.9048,18.9229,18.5876,18.6873,5400.0],["2002-10-22",18.633,18.633,17.7176,17.9079,22500.0],["2002-10-23",17.8082,17.8082,17.0288,17.3914,19200.0],["2002-10-24",17.4004,17.6632,17.4004,17.5817,11500.0],["2002-10-25",17.6089,17.7629,17.5364,17.7629,10800.0],["2002-10-28",17.6723,17.7992,16.9292,17.1739,22800.0],["2002-10-29",17.2192,17.8536,17.2192,17.8536,10100.0],["2002-10-30",17.8536,17.9986,17.8536,17.9804,5100.0],["2002-10-31",18.1254,18.1436,18.0348,18.1164,7800.0],["2002-11-01",18.1254,18.3067,18.1254,18.3067,4900.0],["2002-11-04",18.3248,18.352,18.0348,18.352,22100.0],["2002-11-05",18.2161,18.6964,18.2161,18.6964,5800.0],["2002-11-06",18.8414,18.8686,18.5967,18.7961,9800.0],["2002-11-07",18.7145,18.7145,18.2523,18.4698,9700.0],["2002-11-08",18.5786,18.6873,18.4698,18.488,4900.0],["2002-11-11",18.4879,18.4879,18.2161,18.2433,7000.0],["2002-11-12",18.2704,18.6783,18.2704,18.6783,20600.0],["2002-11-13",18.6783,18.8686,18.6511,18.6511,66600.0],["2002-11-14",18.6239,19.1677,18.6239,19.0227,16000.0],["2002-11-15",19.0861,19.222,18.9955,18.9955,5000.0],["2002-11-18",19.0136,19.1677,18.8323,18.8505,7600.0],["2002-11-19",19.0317,19.0317,18.7145,18.7145,7000.0],["2002-11-20",18.7055,19.4395,18.7055,19.1858,20200.0],["2002-11-21",19.1314,19.213,18.9411,19.0045,6400.0],["2002-11-22",18.9411,19.0226,18.8051,18.8233,3700.0],["2002-11-25",18.8414,18.8686,18.2614,18.2704,7000.0],["2002-11-26",18.2161,18.2432,16.9926,17.2192,24200.0],["2002-11-27",17.4004,17.7629,17.3823,17.6723,11400.0],["2002-11-29",17.6814,17.7176,17.627,17.7176,5400.0],["2002-12-02",17.7629,18.0348,17.491,17.6995,8700.0],["2002-12-03",17.6723,17.9442,17.5907,17.8264,14200.0],["2002-12-04",17.917,17.9532,17.6814,17.8082,3800.0],["2002-12-05",17.7629,17.9714,17.7176,17.7629,29400.0],["2002-12-06",17.7357,17.8173,17.6542,17.7448,4100.0],["2002-12-09",17.6522,18.0699,17.6522,18.0699,12800.0],["2002-12-10",17.9791,18.9961,17.9791,18.869,10100.0],["2002-12-11",18.8962,19.4319,18.8962,19.1958,9300.0],["2002-12-12",19.2957,19.2957,18.987,18.987,5100.0],["2002-12-13",19.0505,19.0687,18.9779,18.9779,3800.0],["2002-12-16",18.987,19.0687,18.7781,19.0233,7700.0],["2002-12-17",19.0687,19.0687,18.6238,18.8326,4400.0],["2002-12-18",18.7055,18.7055,18.6147,18.6147,900.0],["2002-12-19",18.6601,18.7509,18.0699,18.197,10200.0],["2002-12-20",18.2515,19.0687,18.2515,19.0687,15700.0],["2002-12-23",18.8417,19.1232,18.7691,19.0687,9300.0],["2002-12-24",19.2049,19.2049,19.0687,19.0687,1300.0],["2002-12-26",19.0052,19.1595,18.987,19.1232,1100.0],["2002-12-27",19.1141,19.2685,18.9325,18.9325,4300.0],["2002-12-30",18.7963,19.0233,18.7237,18.8871,8300.0],["2002-12-31",18.869,18.869,18.3423,18.3423,9200.0],["2003-01-02",18.4331,18.7055,18.3423,18.7055,6300.0],["2003-01-03",18.5693,18.6329,18.3604,18.4331,7500.0],["2003-01-06",18.5421,18.6783,18.424,18.6783,1700.0],["2003-01-07",18.6147,18.6147,18.315,18.3877,6600.0],["2003-01-08",18.3786,18.3786,17.8883,17.9337,8300.0],["2003-01-09",17.9337,18.2515,17.9337,18.197,61000.0],["2003-01-10",18.1879,18.1879,18.1153,18.1153,4700.0],["2003-01-13",18.1153,18.1788,18.0245,18.0517,9000.0],["2003-01-14",18.1062,18.1062,18.0336,18.0971,4200.0],["2003-01-15",18.1153,19.0778,18.0517,19.0506,51900.0],["2003-01-16",19.0687,19.2957,18.9416,19.0142,19200.0],["2003-01-17",18.8871,18.9961,18.2696,18.2696,11300.0],["2003-01-21",18.2697,18.6147,18.2697,18.533,9800.0],["2003-01-22",18.6419,18.8689,18.3877,18.6783,16500.0],["2003-01-23",18.6783,18.6783,18.5875,18.6056,1700.0],["2003-01-24",18.5693,18.5693,18.1516,18.2515,8900.0],["2003-01-27",18.2515,18.3695,18.1698,18.1698,7500.0],["2003-01-28",18.2061,18.3695,18.1607,18.3423,5200.0],["2003-01-29",18.4785,18.4785,18.1607,18.4603,15000.0],["2003-01-30",18.3423,18.5057,18.2152,18.2787,5800.0],["2003-01-31",18.3423,18.6147,18.3423,18.5148,7300.0],["2003-02-03",18.5057,18.5057,18.2878,18.3514,5500.0],["2003-02-04",18.2787,18.4422,18.079,18.1334,31200.0],["2003-02-05",18.2515,18.3241,17.5432,17.5432,38900.0],["2003-02-06",17.5432,17.8429,17.5432,17.7158,6600.0],["2003-02-07",17.743,17.9155,17.7067,17.7067,7300.0],["2003-02-10",17.7067,17.7339,17.6249,17.7339,8000.0],["2003-02-11",17.7067,17.7702,17.4797,17.4887,16600.0],["2003-02-12",17.4978,17.5251,17.4343,17.4797,12300.0],["2003-02-13",17.5705,17.852,17.5614,17.8247,6400.0],["2003-02-14",17.861,17.861,17.6885,17.7067,1500.0],["2003-02-18",17.5251,17.9882,17.4706,17.9791,10300.0],["2003-02-19",18.0245,18.1334,17.8429,17.8429,6800.0],["2003-02-20",17.8883,17.8883,17.5705,17.5705,6000.0],["2003-02-21",17.5523,17.5614,17.3979,17.4433,7600.0],["2003-02-24",17.4343,17.4343,17.1982,17.3798,7300.0],["2003-02-25",17.2526,17.2526,16.844,16.9802,9100.0],["2003-02-26",16.9712,16.9712,16.8713,16.9348,6600.0],["2003-02-27",16.9621,17.1346,16.9348,17.1255,17500.0],["2003-02-28",17.1437,17.1437,16.9712,17.071,9400.0],["2003-03-03",17.0983,17.0983,16.726,16.7986,8100.0],["2003-03-04",16.7351,16.8622,16.4354,16.8622,16900.0],["2003-03-05",16.9348,16.9348,16.6624,16.8259,21900.0],["2003-03-06",16.8259,16.8259,16.3537,16.499,25300.0],["2003-03-07",16.4536,16.5444,16.3083,16.3719,10500.0],["2003-03-10",16.3446,16.3446,15.8906,15.936,20300.0],["2003-03-11",15.8906,16.0359,15.8089,15.818,6600.0],["2003-03-12",15.7888,15.807,15.6068,15.6341,10900.0],["2003-03-13",15.6978,15.7069,15.4703,15.6978,7300.0],["2003-03-14",15.8343,15.8707,15.3793,15.5613,19200.0],["2003-03-17",15.6523,15.8434,15.5522,15.8434,15500.0],["2003-03-18",15.7797,15.9526,15.7433,15.7524,24000.0],["2003-03-19",15.807,15.9253,15.7433,15.8434,6400.0],["2003-03-20",15.8343,16.6716,15.7433,15.8252,95600.0],["2003-03-21",15.7888,15.7888,15.4703,15.6523,40400.0],["2003-03-24",15.2883,15.2974,14.6513,15.0153,40100.0],["2003-03-25",15.1063,15.1245,14.7878,15.0062,15100.0],["2003-03-26",14.9698,14.9698,14.6877,14.806,16200.0],["2003-03-27",14.7423,14.7696,14.5603,14.5967,29700.0],["2003-03-28",14.5785,14.5785,14.2236,14.2873,28200.0],["2003-03-31",14.0598,14.0962,13.6685,14.0598,29700.0],["2003-04-01",14.0962,14.1963,14.0143,14.0234,22600.0],["2003-04-02",14.1599,14.2691,13.8323,14.0507,39100.0],["2003-04-03",14.1053,14.1508,13.8778,13.8778,23300.0],["2003-04-04",13.9961,14.0598,13.8687,13.9233,22800.0],["2003-04-07",14.0143,14.0234,13.5684,13.6503,52200.0],["2003-04-08",13.7413,13.8778,12.7403,13.3773,67500.0],["2003-04-09",13.3318,13.8778,13.3318,13.8232,33400.0],["2003-04-10",13.8778,13.896,13.8141,13.8687,25800.0],["2003-04-11",13.8687,14.2418,13.8323,14.0052,28700.0],["2003-04-14",14.0962,14.1053,13.9597,14.0143,16300.0],["2003-04-15",13.9233,14.078,13.8869,13.9961,35500.0],["2003-04-16",14.0052,14.0052,13.7322,13.7322,57000.0],["2003-04-17",13.7868,13.805,13.6503,13.7868,13300.0],["2003-04-21",13.7777,13.8141,13.5684,13.8141,21600.0],["2003-04-22",13.896,14.3328,13.8323,14.3328,48700.0],["2003-04-23",14.3783,14.4693,14.2509,14.4511,5700.0],["2003-04-24",14.5421,15.0335,14.5148,14.9243,35200.0],["2003-04-25",15.0153,15.0153,14.4147,14.4147,5600.0],["2003-04-28",14.4147,14.4875,14.26,14.4511,56600.0],["2003-04-29",14.5148,15.1063,14.5148,14.9971,65300.0],["2003-04-30",15.1063,15.1427,14.9243,14.9698,19100.0],["2003-05-01",15.0153,15.1518,14.9243,15.1518,7500.0],["2003-05-02",15.1973,15.2519,15.0153,15.2519,7500.0],["2003-05-05",15.1609,15.5067,15.1609,15.4794,12300.0],["2003-05-06",15.5067,16.1892,15.4248,16.1255,27600.0],["2003-05-07",16.0163,16.1983,15.7615,16.1528,22500.0],["2003-05-08",16.0436,16.1983,15.4612,15.4612,11700.0],["2003-05-09",15.4157,15.5431,15.3338,15.5431,49700.0],["2003-05-12",15.4248,15.4885,15.3793,15.4612,3100.0],["2003-05-13",15.4248,15.5067,15.3338,15.4976,8200.0],["2003-05-14",15.5249,15.5613,15.4521,15.4521,7000.0],["2003-05-15",15.5431,15.6523,15.3338,15.3429,12100.0],["2003-05-16",15.2337,15.3975,15.1973,15.2883,6400.0],["2003-05-19",15.3338,15.3338,14.1053,14.5603,20700.0],["2003-05-20",14.5603,14.6877,14.5148,14.5512,7700.0],["2003-05-21",14.5421,14.7423,14.533,14.6058,7900.0],["2003-05-22",14.6058,14.8333,14.6058,14.7878,66000.0],["2003-05-23",14.8333,15.3338,14.8333,15.1518,130300.0],["2003-05-27",15.2428,15.7342,15.2428,15.534,10100.0],["2003-05-28",15.6432,16.6898,15.6432,16.3894,19000.0],["2003-05-29",16.3985,16.8809,16.2165,16.2893,22800.0],["2003-05-30",16.4258,16.4895,16.2893,16.3803,14000.0],["2003-06-02",16.444,16.4713,16.2802,16.3712,10000.0],["2003-06-03",16.3803,16.7444,16.3803,16.7444,38200.0],["2003-06-04",16.8263,17.6089,16.7535,17.3814,37600.0],["2003-06-05",17.3632,18.5644,17.3086,18.3733,36500.0],["2003-06-06",18.2823,19.165,18.2823,18.619,30300.0],["2003-06-09",18.6081,19.2918,18.5625,19.146,23500.0],["2003-06-10",19.1368,19.2098,18.4622,18.8724,65500.0],["2003-06-11",18.8725,18.8725,18.2525,18.6081,16100.0],["2003-06-12",18.6901,19.1551,18.5716,18.836,15600.0],["2003-06-13",18.918,18.918,18.2525,18.5351,5500.0],["2003-06-16",18.5989,19.4468,18.5989,19.4468,14800.0],["2003-06-17",19.4559,19.5562,19.0913,19.146,7700.0],["2003-06-18",19.146,19.2371,18.9636,19.1004,8400.0],["2003-06-19",19.1095,19.3283,19.0548,19.0548,6600.0],["2003-06-20",18.9636,19.6748,18.9636,19.5471,9400.0],["2003-06-23",19.6018,19.6474,19.3101,19.4468,7200.0],["2003-06-24",19.5015,19.7842,19.383,19.775,10500.0],["2003-06-25",19.693,19.7842,19.6474,19.693,8100.0],["2003-06-26",19.7386,19.9665,19.693,19.8753,5200.0],["2003-06-27",19.7842,20.0577,19.5106,19.5653,6600.0],["2003-06-30",19.6474,20.1215,19.6474,19.9665,39700.0],["2003-07-01",20.1033,20.9694,19.7933,20.9512,34400.0],["2003-07-02",20.942,21.097,20.6229,21.0332,37100.0],["2003-07-03",20.9694,21.2611,20.9694,21.0606,5100.0],["2003-07-07",21.1517,22.2458,21.1517,21.2885,60400.0],["2003-07-08",21.4252,22.0452,21.2611,21.9267,29600.0],["2003-07-09",21.8993,23.0663,21.8902,22.6743,69100.0],["2003-07-10",22.574,23.0663,22.337,22.8111,42600.0],["2003-07-11",22.8475,23.4948,22.7472,23.4857,25100.0],["2003-07-14",23.6134,23.741,23.1757,23.1757,32200.0],["2003-07-15",22.8657,23.1119,22.7016,23.1028,23000.0],["2003-07-16",22.9752,23.2031,22.9752,23.2031,16500.0],["2003-07-17",22.7928,23.6589,22.7016,23.3763,22200.0],["2003-07-18",23.4675,24.1604,23.4675,24.0783,33500.0],["2003-07-21",23.9325,23.978,23.1119,23.194,39300.0],["2003-07-22",23.2487,23.4401,22.884,22.9752,71800.0],["2003-07-23",23.0846,23.0846,22.6834,22.8293,23800.0],["2003-07-24",22.884,23.276,22.884,23.2122,26000.0],["2003-07-25",23.121,23.2487,23.1119,23.2031,18400.0],["2003-07-28",23.2943,23.4675,23.1119,23.3945,19100.0],["2003-07-29",23.4675,23.668,23.2487,23.4766,22100.0],["2003-07-30",23.4766,23.5222,23.2943,23.4584,7900.0],["2003-07-31",23.4766,23.6134,23.3398,23.4948,22100.0],["2003-08-01",23.4766,23.5222,23.1575,23.4037,22000.0],["2003-08-04",23.4766,23.586,23.1393,23.4128,21500.0],["2003-08-05",23.3216,23.5222,23.276,23.5131,32000.0],["2003-08-06",23.5131,23.5495,23.3398,23.3672,23000.0],["2003-08-07",23.431,23.431,22.4281,22.7928,16400.0],["2003-08-08",22.8111,22.9387,22.7564,22.9205,9000.0],["2003-08-11",23.0116,23.3581,23.0116,23.2669,7700.0],["2003-08-12",23.276,23.3763,23.0207,23.2031,8300.0],["2003-08-13",23.3398,23.586,23.3398,23.431,10000.0],["2003-08-14",23.5222,23.7501,23.5222,23.7045,13700.0],["2003-08-15",23.7957,23.9325,23.6134,23.9142,5800.0],["2003-08-18",23.8413,24.1422,23.7045,24.1422,18200.0],["2003-08-19",24.1604,24.2242,23.978,24.1148,16200.0],["2003-08-20",23.978,24.2698,23.8869,24.2242,10000.0],["2003-08-21",24.3154,24.5433,24.3154,24.3519,4600.0],["2003-08-22",24.4795,24.5433,24.2698,24.3427,17000.0],["2003-08-25",24.4521,24.4886,23.978,24.1057,13400.0],["2003-08-26",24.0692,24.0966,23.5678,23.7501,5100.0],["2003-08-27",23.6133,23.8139,23.4766,23.6589,6000.0],["2003-08-28",23.6772,23.6772,23.2578,23.4857,6300.0],["2003-08-29",23.6133,23.7136,23.4766,23.4766,6000.0],["2003-09-02",23.896,24.0692,23.7136,24.0692,25000.0],["2003-09-03",24.1604,24.2516,23.5495,23.7045,26200.0],["2003-09-04",23.7775,23.9325,23.0116,23.1849,18600.0],["2003-09-05",23.0663,23.2396,22.9296,23.0299,46000.0],["2003-09-08",23.2213,23.3398,23.2213,23.3125,26400.0],["2003-09-09",23.431,23.8139,23.2943,23.6498,33000.0],["2003-09-10",23.5384,23.5567,23.4197,23.4745,38000.0],["2003-09-11",23.3741,23.648,23.3741,23.6023,13200.0],["2003-09-12",23.5384,24.0132,23.511,23.7393,9900.0],["2003-09-15",23.7119,23.9584,23.6936,23.6936,5100.0],["2003-09-16",23.7028,24.0497,23.7028,24.0497,12500.0],["2003-09-17",24.0589,24.0589,23.5567,23.7393,47100.0],["2003-09-18",23.648,23.648,23.1458,23.1641,16600.0],["2003-09-19",23.0089,23.4197,23.0089,23.4106,14700.0],["2003-09-22",23.3284,23.6115,23.1002,23.4654,13000.0],["2003-09-23",23.3741,23.6389,23.3284,23.6297,11100.0],["2003-09-24",23.5658,23.9584,23.3284,23.3741,15600.0],["2003-09-25",23.3832,23.4106,22.9632,22.9632,13000.0],["2003-09-26",22.9906,23.0636,22.5523,22.8263,16200.0],["2003-09-29",22.8263,22.9176,22.4976,22.9176,22400.0],["2003-09-30",22.8628,22.8628,21.5845,21.5845,41600.0],["2003-10-01",21.6393,22.7806,21.6393,22.7349,30900.0],["2003-10-02",22.7897,23.1093,22.6893,23.1002,8800.0],["2003-10-03",23.1002,24.1958,23.1002,24.1958,26200.0],["2003-10-06",24.1958,24.3328,23.8945,24.3328,21300.0],["2003-10-07",24.1502,24.3967,23.7849,24.1045,19700.0],["2003-10-08",24.0132,24.1045,23.8306,24.0954,8400.0],["2003-10-09",24.1958,24.6341,24.0315,24.4697,22600.0],["2003-10-10",24.3602,24.4515,24.3054,24.4241,6800.0],["2003-10-13",24.3145,24.6523,24.2689,24.6523,10900.0],["2003-10-14",24.6524,25.8119,24.561,25.6932,13700.0],["2003-10-15",25.6019,25.7024,24.7345,24.835,13500.0],["2003-10-16",24.7437,24.9263,24.6524,24.8258,22000.0],["2003-10-17",24.9263,25.0084,24.2871,24.415,10400.0],["2003-10-20",24.4515,24.4515,23.8306,23.9402,16200.0],["2003-10-21",23.9402,24.0132,23.4563,23.648,22500.0],["2003-10-22",23.5567,23.648,22.5523,22.5615,15500.0],["2003-10-23",22.5067,22.6436,22.3789,22.461,14200.0],["2003-10-24",22.3697,22.5523,22.1506,22.2602,12000.0],["2003-10-27",22.1871,23.785,22.1871,23.785,29100.0],["2003-10-28",23.8945,24.1958,23.8763,24.1867,21300.0],["2003-10-29",24.2232,24.6797,24.2232,24.4697,17700.0],["2003-10-30",24.5793,24.6067,24.1045,24.3054,15400.0],["2003-10-31",24.415,24.4971,23.9219,24.0589,16200.0],["2003-11-03",24.1502,24.6706,24.1502,24.6158,41900.0],["2003-11-04",24.561,24.561,22.1597,22.2328,92100.0],["2003-11-05",22.2328,22.3697,21.0002,21.2284,69800.0],["2003-11-06",21.3654,21.7671,21.1828,21.3289,42200.0],["2003-11-07",21.4567,21.6302,19.9775,19.9775,54100.0],["2003-11-10",20.0323,20.2697,19.9319,20.1693,63000.0],["2003-11-11",20.2332,20.2788,19.7493,19.7675,22100.0],["2003-11-12",19.7675,19.7675,19.174,19.4388,34600.0],["2003-11-13",19.5301,19.6945,19.174,19.2471,17900.0],["2003-11-14",19.1284,19.2562,18.4801,18.8088,56400.0],["2003-11-17",18.9001,18.9001,18.1971,18.7358,18200.0],["2003-11-18",18.9458,19.868,18.9458,19.7584,51500.0],["2003-11-19",19.8497,19.9045,19.4571,19.8132,50400.0],["2003-11-20",19.9228,20.2697,19.8315,20.0049,41300.0],["2003-11-21",20.1054,20.1784,19.868,20.0871,58200.0],["2003-11-24",20.0871,20.3701,19.9045,20.1054,22600.0],["2003-11-25",20.078,20.9362,20.078,20.918,28700.0],["2003-11-26",20.918,21.3654,20.8632,21.1645,26500.0],["2003-11-28",21.2923,21.3654,21.2102,21.2102,5000.0],["2003-12-01",21.3197,21.5115,21.2101,21.2375,6900.0],["2003-12-02",21.3654,21.7306,21.0001,21.1188,26400.0],["2003-12-03",21.2284,21.2649,20.3884,20.3884,12700.0],["2003-12-04",20.3884,20.5619,20.3154,20.5254,20600.0],["2003-12-05",20.5254,20.6349,20.361,20.4341,11600.0],["2003-12-08",20.3042,20.5969,19.9383,20.1121,22900.0],["2003-12-09",20.2127,20.2402,19.9383,20.0298,118300.0],["2003-12-10",19.9384,20.0664,19.4353,19.7646,27000.0],["2003-12-11",19.8743,20.1487,19.7554,20.1121,26200.0],["2003-12-12",20.1213,21.0359,20.0755,21.0359,155700.0],["2003-12-15",21.3102,21.5846,20.7615,20.7615,57600.0],["2003-12-16",20.7615,21.0725,20.5328,20.9444,23400.0],["2003-12-17",20.8529,21.1273,20.8072,20.8072,21200.0],["2003-12-18",20.8072,21.7493,20.8072,21.7401,42700.0],["2003-12-19",21.5846,22.3986,21.4657,21.9871,94800.0],["2003-12-22",22.0968,22.0968,21.7676,21.859,56000.0],["2003-12-23",21.7859,21.8407,21.5846,21.6304,59900.0],["2003-12-24",21.6304,22.3438,21.4109,21.9779,14800.0],["2003-12-26",21.9688,22.0968,21.9688,21.9779,4500.0],["2003-12-29",21.859,22.4626,21.859,22.2706,9700.0],["2003-12-30",22.2706,22.3437,22.1334,22.3163,10700.0],["2003-12-31",22.4078,22.4078,21.6852,21.6852,15700.0],["2004-01-02",21.795,22.9565,21.795,22.3346,12200.0],["2004-01-05",22.4444,22.8193,22.4169,22.6822,20700.0],["2004-01-06",22.737,23.4687,22.737,23.1943,15400.0],["2004-01-07",23.2858,25.49,23.2858,24.7949,51700.0],["2004-01-08",24.8863,24.9229,23.7797,23.7797,59000.0],["2004-01-09",23.734,23.8803,23.3224,23.3224,13700.0],["2004-01-12",23.2309,23.5968,22.9108,23.487,73800.0],["2004-01-13",23.4962,23.5968,23.3132,23.3955,24900.0],["2004-01-14",23.5144,23.6699,23.4047,23.6516,75300.0],["2004-01-15",23.6516,23.8346,23.4596,23.6882,70800.0],["2004-01-16",23.6882,25.4717,23.6882,25.0967,58000.0],["2004-01-20",25.0144,25.6089,24.0541,24.8772,112200.0],["2004-01-21",24.9687,25.243,24.3742,25.243,51200.0],["2004-01-22",25.3345,25.4808,24.8772,24.9687,43500.0],["2004-01-23",25.1973,25.5815,24.7858,25.4443,33600.0],["2004-01-26",25.3345,25.3437,24.9687,25.3437,33100.0],["2004-01-27",25.426,25.5174,25.0601,25.1333,52800.0],["2004-01-28",25.1424,25.1516,24.7674,24.7766,32200.0],["2004-01-29",24.8681,24.8681,24.4839,24.4839,35600.0],["2004-01-30",24.4839,24.5022,23.5968,23.7431,46400.0],["2004-02-02",23.6516,23.7248,23.3224,23.4138,22400.0],["2004-02-03",23.4138,23.6334,23.1852,23.6334,14600.0],["2004-02-04",23.6334,23.7797,23.4687,23.6334,34700.0],["2004-02-05",23.7797,23.7797,23.2858,23.5053,22300.0],["2004-02-06",23.5419,24.0449,23.2766,24.0449,14700.0],["2004-02-09",23.9535,24.0907,23.7705,23.7705,23300.0],["2004-02-10",23.7797,24.2827,23.7705,24.2827,50600.0],["2004-02-11",24.3742,24.6851,24.0815,24.6851,24200.0],["2004-02-12",24.7309,24.7309,24.2827,24.4199,13500.0],["2004-02-13",24.5114,24.612,23.5968,24.0998,20900.0],["2004-02-17",24.0083,24.5296,24.0083,24.4656,10700.0],["2004-02-18",24.4656,24.74,24.2553,24.2553,9600.0],["2004-02-19",24.3467,24.6943,23.8894,23.8894,10100.0],["2004-02-20",23.9626,24.9321,23.9535,24.5388,13600.0],["2004-02-23",24.6303,24.6303,23.9443,23.9809,12300.0],["2004-02-24",23.8711,24.2004,23.5968,24.173,19200.0],["2004-02-25",24.2644,24.9046,24.2095,24.9046,18100.0],["2004-02-26",24.8132,25.4168,24.74,25.0053,29400.0],["2004-02-27",25.0053,25.3528,24.9321,25.2522,23400.0],["2004-03-01",25.1607,25.6089,25.1607,25.6089,14700.0],["2004-03-02",25.5174,25.5723,25.2431,25.2979,14600.0],["2004-03-03",25.2065,25.5814,25.0601,25.2888,23100.0],["2004-03-04",25.1973,25.5997,25.1516,25.5997,10400.0],["2004-03-05",25.4808,25.5997,25.1059,25.1059,10400.0],["2004-03-08",25.0144,25.3345,25.0144,25.0693,8400.0],["2004-03-09",25.0693,25.1516,24.9504,24.9504,4800.0],["2004-03-10",25.0418,25.1059,24.3559,24.4199,10100.0],["2004-03-11",24.5097,24.6287,23.4838,23.493,15500.0],["2004-03-12",23.4472,23.4747,22.8336,23.2732,70400.0],["2004-03-15",23.2365,23.2365,22.8793,22.9526,93500.0],["2004-03-16",22.916,23.09,22.8977,22.916,16200.0],["2004-03-17",23.0625,23.4472,22.9251,22.9984,22000.0],["2004-03-18",22.9343,22.9343,22.2199,22.4214,94300.0],["2004-03-19",22.5588,22.7786,22.3298,22.7786,13700.0],["2004-03-22",22.7786,22.7877,22.5313,22.7328,16300.0],["2004-03-23",22.8244,23.0534,22.7603,22.8977,20500.0],["2004-03-24",22.8977,22.9709,22.742,22.8793,22500.0],["2004-03-25",22.971,23.9052,22.971,23.9052,29200.0],["2004-03-26",23.7678,23.8502,23.4289,23.4289,6600.0],["2004-03-29",23.5205,24.8485,23.5205,24.3997,28200.0],["2004-03-30",24.3998,24.7753,24.2532,24.7753,9100.0],["2004-03-31",24.8211,25.7187,24.7753,25.2607,49000.0],["2004-04-01",25.3523,26.0942,25.3431,26.0942,19600.0],["2004-04-02",26.0117,26.6804,26.0117,26.6804,35900.0],["2004-04-05",26.7445,27.0192,26.543,26.9185,31600.0],["2004-04-06",26.8269,27.1933,26.8269,26.9826,26800.0],["2004-04-07",26.9918,27.1658,26.8635,27.0925,21700.0],["2004-04-08",27.1108,27.3765,26.772,27.3032,44300.0],["2004-04-12",27.2116,27.468,27.2116,27.3673,10400.0],["2004-04-13",27.3856,27.3856,26.6529,26.8086,17100.0],["2004-04-14",26.717,27.3398,26.3781,27.2024,24200.0],["2004-04-15",27.294,27.3948,27.1841,27.2482,11700.0],["2004-04-16",27.3581,27.3581,26.8452,26.891,14500.0],["2004-04-19",26.7536,27.1658,26.6346,27.0742,26200.0],["2004-04-20",27.12,27.3856,26.946,27.0834,23200.0],["2004-04-21",26.9918,27.0925,26.8086,27.0009,23000.0],["2004-04-22",27.0467,27.1108,26.3323,26.6071,25700.0],["2004-04-23",26.5155,26.9277,26.5155,26.8819,20300.0],["2004-04-26",26.8361,26.9277,26.7353,26.7903,6800.0],["2004-04-27",26.7903,27.0925,26.7811,27.0651,23900.0],["2004-04-28",26.9735,27.0193,26.5613,26.8178,27000.0],["2004-04-29",26.891,26.9735,26.7628,26.9277,33600.0],["2004-04-30",26.9734,27.1566,26.9093,27.0192,22400.0],["2004-05-03",27.0192,27.3673,27.0192,27.294,25300.0],["2004-05-04",27.4314,27.4589,27.2024,27.3307,32900.0],["2004-05-05",27.4131,27.4314,26.9185,26.9551,12000.0],["2004-05-06",26.9551,26.9551,25.9018,26.4697,21900.0],["2004-05-07",26.4697,26.5155,26.3323,26.4148,34200.0],["2004-05-10",26.3232,26.4239,25.6271,25.6362,22800.0],["2004-05-11",25.6362,25.6362,25.4622,25.508,28000.0],["2004-05-12",25.4347,25.4988,24.1067,25.1233,33700.0],["2004-05-13",25.1233,25.3523,24.8669,25.0042,12900.0],["2004-05-14",25.0042,25.4164,24.876,25.4164,22500.0],["2004-05-17",25.3248,25.3248,24.5463,24.5555,12700.0],["2004-05-18",24.6471,24.6745,24.4089,24.4822,6400.0],["2004-05-19",24.5738,24.7112,23.0717,23.09,26200.0],["2004-05-20",22.9435,23.5754,22.6687,23.5754,29800.0],["2004-05-21",23.667,23.667,23.1358,23.3373,6900.0],["2004-05-24",23.2457,23.6762,23.2457,23.3465,7700.0],["2004-05-25",23.4197,24.1158,23.035,24.0883,23000.0],["2004-05-26",23.9968,24.0059,23.8136,23.9326,12800.0],["2004-05-27",23.841,24.4547,23.841,24.3173,11600.0],["2004-05-28",24.2257,24.2257,23.8136,23.8136,9500.0],["2004-06-01",23.9052,24.5005,23.9052,24.3631,17000.0],["2004-06-02",24.1799,24.5097,24.1799,24.2441,9500.0],["2004-06-03",24.1341,24.5097,24.0059,24.1341,11100.0],["2004-06-04",24.2257,24.4822,24.07,24.3173,10700.0],["2004-06-07",24.2257,24.9035,24.2257,24.9035,6900.0],["2004-06-08",24.8119,24.8669,24.3448,24.4547,7400.0],["2004-06-09",24.5446,24.6822,24.1135,24.1594,10400.0],["2004-06-10",24.0676,24.2603,24.0493,24.1594,20500.0],["2004-06-14",24.0676,24.141,23.8475,23.8842,24000.0],["2004-06-15",23.9392,24.8564,23.9392,24.7647,20000.0],["2004-06-16",24.8106,24.8381,24.407,24.6455,14000.0],["2004-06-17",24.6455,25.0216,24.4437,24.9665,8900.0],["2004-06-18",24.9665,25.1316,24.8106,24.8198,38400.0],["2004-06-21",24.8198,24.9482,24.7464,24.9023,11000.0],["2004-06-22",24.8473,25.0491,24.7647,24.9482,11300.0],["2004-06-23",25.0399,25.2233,24.7739,24.994,26700.0],["2004-06-24",25.0857,25.3884,25.0399,25.1316,5800.0],["2004-06-25",25.1316,26.1405,25.0674,26.1405,32800.0],["2004-06-28",26.1405,26.5074,25.8929,26.5074,39900.0],["2004-06-29",26.5992,27.0944,26.5992,26.6909,35400.0],["2004-06-30",26.7826,26.9018,26.434,26.6817,35900.0],["2004-07-01",26.5258,26.7459,26.4891,26.6358,30200.0],["2004-07-02",26.5625,26.5625,25.9388,26.2231,47800.0],["2004-07-06",26.113,26.4707,26.0488,26.3148,15200.0],["2004-07-07",26.3148,26.6725,26.3056,26.4524,13100.0],["2004-07-08",26.3607,26.59,26.2781,26.4249,16800.0],["2004-07-09",26.3423,26.4982,25.9571,26.4982,17500.0],["2004-07-12",26.4065,26.4157,26.1222,26.2139,16700.0],["2004-07-13",26.1222,26.324,26.0947,26.324,9600.0],["2004-07-14",26.4157,26.5991,26.2506,26.5991,13800.0],["2004-07-15",26.5258,26.6358,26.324,26.4982,19000.0],["2004-07-16",26.59,26.6358,26.3698,26.4616,20100.0],["2004-07-19",26.324,26.4891,26.1864,26.2048,25900.0],["2004-07-20",26.1039,26.1039,25.8287,25.9938,11100.0],["2004-07-21",26.0855,26.1772,25.9112,25.9663,10000.0],["2004-07-22",25.8745,25.8745,25.737,25.7645,8500.0],["2004-07-23",25.6361,25.8379,25.5719,25.6361,9200.0],["2004-07-26",25.5902,25.7553,25.4159,25.737,21800.0],["2004-07-27",25.737,26.4616,25.6819,26.4157,12700.0],["2004-07-28",26.3423,26.3423,26.003,26.1497,19900.0],["2004-07-29",26.2414,26.5991,26.1864,26.5991,17700.0],["2004-07-30",26.6909,27.4246,26.645,27.2595,21800.0],["2004-08-02",27.1678,27.3605,27.0119,27.2412,17300.0],["2004-08-03",27.1495,27.3238,26.9385,27.0119,16000.0],["2004-08-04",26.9018,26.9018,26.2139,26.645,11300.0],["2004-08-05",26.5716,26.8743,26.3698,26.3698,14000.0],["2004-08-06",26.2781,26.2781,25.5168,25.5168,12500.0],["2004-08-09",25.4251,26.324,25.3793,26.324,19800.0],["2004-08-10",26.3423,26.6175,25.9571,26.4799,16700.0],["2004-08-11",26.3882,26.966,26.2598,26.966,10600.0],["2004-08-12",26.9202,26.9202,26.5441,26.5441,8600.0],["2004-08-13",26.59,26.7459,26.59,26.7367,3000.0],["2004-08-16",26.6267,27.0486,26.6267,26.8835,6700.0],["2004-08-17",26.966,27.0853,26.966,27.0853,20700.0],["2004-08-18",26.966,27.2871,26.9202,27.2871,16900.0],["2004-08-19",27.2228,27.4521,27.1495,27.4063,21600.0],["2004-08-20",27.4063,27.4247,27.1678,27.2412,11100.0],["2004-08-23",27.1495,27.3237,27.0669,27.2045,8800.0],["2004-08-24",27.3146,27.4063,26.9752,27.1036,7200.0],["2004-08-25",26.966,26.966,26.6175,26.6725,8100.0],["2004-08-26",26.6725,26.6817,26.4157,26.4249,6100.0],["2004-08-27",26.4799,26.4982,26.1864,26.3148,14500.0],["2004-08-30",26.1405,26.1589,26.003,26.0121,13700.0],["2004-08-31",25.9204,26.4157,25.5719,26.3515,18600.0],["2004-09-01",26.2323,26.5258,26.058,26.4157,11700.0],["2004-09-02",26.324,26.5991,26.0488,26.5991,5500.0],["2004-09-03",26.6909,26.966,26.6909,26.8468,7300.0],["2004-09-07",26.7092,27.1311,26.5991,26.8743,13600.0],["2004-09-08",26.7806,26.9092,26.6521,26.8265,9400.0],["2004-09-09",26.8357,27.4143,26.7347,27.3133,20600.0],["2004-09-10",27.2215,27.4511,27.1847,27.3041,6700.0],["2004-09-13",27.1847,27.2398,26.9092,26.9368,8800.0],["2004-09-14",26.8633,26.8633,26.4316,26.5878,7000.0],["2004-09-15",26.5051,26.5327,25.4489,25.853,16600.0],["2004-09-16",25.9449,26.4041,25.9449,26.4041,4100.0],["2004-09-17",26.5418,26.5418,26.0275,26.0459,14200.0],["2004-09-20",25.9541,26.0367,25.55,25.8255,19200.0],["2004-09-21",25.8898,26.4041,25.8439,26.4041,5600.0],["2004-09-22",26.3122,26.3122,26.0092,26.101,9800.0],["2004-09-23",26.0092,26.1837,25.9541,26.101,2000.0],["2004-09-24",26.1929,26.1929,25.853,25.853,5200.0],["2004-09-27",25.4857,25.5316,25.2561,25.2561,10400.0],["2004-09-28",25.302,26.1469,25.2836,26.1469,9200.0],["2004-09-29",26.2847,26.4867,25.7612,26.1286,21500.0],["2004-09-30",26.0826,26.3122,26.0826,26.2663,14400.0],["2004-10-01",26.3122,27.047,26.3122,26.9184,42900.0],["2004-10-04",26.9184,26.9276,26.7072,26.7623,7500.0],["2004-10-05",26.7623,26.7623,26.3765,26.4867,8300.0],["2004-10-06",26.5235,26.5878,26.4776,26.5878,10500.0],["2004-10-07",26.4959,26.4959,25.9449,26.0367,9300.0],["2004-10-08",25.9908,26.0367,25.3755,25.3847,17200.0],["2004-10-11",25.2469,25.2836,25.0265,25.2836,7300.0],["2004-10-12",25.2561,26.1745,25.1642,26.0367,8700.0],["2004-10-13",26.1377,26.1377,25.1459,25.1459,11100.0],["2004-10-14",25.1091,25.1367,24.3469,24.3469,12500.0],["2004-10-15",24.356,24.6958,24.356,24.6224,9100.0],["2004-10-18",24.5305,25.4214,24.5305,25.4214,12200.0],["2004-10-19",25.3479,25.7887,25.2561,25.6418,12800.0],["2004-10-20",25.5775,25.7245,25.1643,25.5592,6100.0],["2004-10-21",25.6326,26.0826,25.5683,26.0735,9800.0],["2004-10-22",26.0184,26.1194,25.2561,25.2561,15600.0],["2004-10-25",25.1183,25.8163,25.0357,25.6969,9200.0],["2004-10-26",25.7061,25.8347,25.5224,25.7153,11100.0],["2004-10-27",25.6051,25.7612,25.1734,25.3755,14500.0],["2004-10-28",25.302,25.4673,24.6499,24.6499,11700.0],["2004-10-29",24.6132,24.751,24.3469,24.4112,10600.0],["2004-11-01",24.4112,24.4112,24.1081,24.1999,18400.0],["2004-11-02",24.2918,24.6132,24.0622,24.0714,17600.0],["2004-11-03",24.1173,24.8887,24.1173,24.7969,48900.0],["2004-11-04",24.6591,25.1,24.604,25.0632,27400.0],["2004-11-05",25.0632,25.1275,24.5765,24.9071,43000.0],["2004-11-08",24.8152,25.0173,24.7601,24.8244,10400.0],["2004-11-09",24.9163,25.0081,24.7142,24.7142,4500.0],["2004-11-10",24.705,24.7969,24.6132,24.6224,34000.0],["2004-11-11",24.6591,24.7418,24.5765,24.6316,13800.0],["2004-11-12",24.6591,24.6591,24.5122,24.5857,16700.0],["2004-11-15",24.4938,24.7785,24.4754,24.7601,19600.0],["2004-11-16",24.705,24.705,23.6948,23.7407,18600.0],["2004-11-17",23.7407,24.0346,23.4193,23.6489,17800.0],["2004-11-18",23.6948,24.9071,23.6948,24.751,28200.0],["2004-11-19",24.7602,25.2285,24.301,25.2194,28600.0],["2004-11-22",25.0908,25.6969,24.9806,25.5316,12300.0],["2004-11-23",25.5316,25.7153,25.4857,25.6418,32000.0],["2004-11-24",25.6694,25.7061,25.4214,25.5683,42300.0],["2004-11-26",25.4765,25.4765,25.3479,25.3479,2100.0],["2004-11-29",25.3479,25.5408,25.2194,25.4122,24900.0],["2004-11-30",25.3938,25.6418,25.302,25.3847,14200.0],["2004-12-01",25.3847,25.6969,25.3847,25.6418,18800.0],["2004-12-02",25.5775,25.8071,25.5775,25.5867,120600.0],["2004-12-03",25.651,25.7061,25.55,25.6694,6300.0],["2004-12-06",25.6235,25.6877,25.4857,25.5041,29000.0],["2004-12-07",25.5132,25.5316,25.3938,25.3938,16100.0],["2004-12-08",25.484,25.7507,25.4472,25.6587,16500.0],["2004-12-09",25.7231,25.8518,25.6127,25.8426,31600.0],["2004-12-10",25.7507,25.7967,25.7139,25.7507,5800.0],["2004-12-13",25.6863,25.7507,25.6311,25.7507,11300.0],["2004-12-14",25.7507,26.1645,25.6127,26.1277,64500.0],["2004-12-15",26.2197,26.2565,25.8426,25.8702,15200.0],["2004-12-16",25.7783,25.953,25.6587,25.7967,29700.0],["2004-12-17",25.8426,25.861,25.6587,25.7047,17400.0],["2004-12-20",25.6587,25.6587,25.3828,25.4288,23900.0],["2004-12-21",25.5024,25.5024,24.831,25.1529,14900.0],["2004-12-22",25.2449,25.953,24.923,25.9254,20300.0],["2004-12-23",25.8426,26.045,25.8426,25.9898,14300.0],["2004-12-27",25.9346,25.9898,25.6587,25.7967,14100.0],["2004-12-28",25.8242,25.999,25.8058,25.8886,14300.0],["2004-12-29",25.8426,25.8886,25.6955,25.8794,16100.0],["2004-12-30",25.9346,26.0542,25.8794,26.0358,5700.0],["2004-12-31",25.9806,26.091,25.9162,26.0082,9400.0],["2005-01-03",25.8426,26.0726,25.7507,26.0726,83400.0],["2005-01-04",26.1645,26.5324,26.0726,26.4956,16200.0],["2005-01-05",26.4128,29.7144,26.2289,29.3926,130400.0],["2005-01-06",30.0731,30.7629,29.9168,30.0823,84100.0],["2005-01-07",30.487,31.0204,30.2111,30.7353,54900.0],["2005-01-10",30.7353,32.1883,30.7353,32.1332,109600.0],["2005-01-11",32.1883,32.4918,31.7561,32.3539,115400.0],["2005-01-12",32.3631,33.4207,32.0504,33.3012,59600.0],["2005-01-13",33.5127,34.0553,33.0436,33.246,41100.0],["2005-01-14",33.154,34.2116,33.1264,33.9909,41400.0],["2005-01-18",33.8989,35.867,33.7978,35.867,135500.0],["2005-01-19",35.867,36.0969,35.1773,35.8854,79900.0],["2005-01-20",35.8854,35.9958,34.9198,34.9198,73600.0],["2005-01-21",34.7358,35.1405,33.4299,33.7334,72300.0],["2005-01-24",33.7426,34.8002,33.7426,34.23,53100.0],["2005-01-25",34.3036,34.6346,34.0277,34.1012,52800.0],["2005-01-26",34.2576,35.8395,34.2116,35.6647,53800.0],["2005-01-27",35.6647,35.867,35.0393,35.0853,79600.0],["2005-01-28",35.2692,35.3704,35.0209,35.0577,48600.0],["2005-01-31",35.0577,35.867,35.0577,35.8578,130000.0],["2005-02-01",35.867,36.3269,35.5268,35.8486,108600.0],["2005-02-02",35.6187,36.3268,35.5727,35.9958,96200.0],["2005-02-03",36.005,36.3269,35.7751,35.8302,82400.0],["2005-02-04",35.7383,35.8303,35.2233,35.3612,67100.0],["2005-02-07",35.2233,36.051,35.2233,36.051,113600.0],["2005-02-08",35.867,37.4672,35.6371,37.2557,99000.0],["2005-02-09",37.0258,37.2465,36.474,36.474,71900.0],["2005-02-10",36.4372,36.4648,35.26,35.3152,72300.0],["2005-02-11",35.2232,37.0718,34.9473,36.6027,77100.0],["2005-02-14",36.6027,36.7407,35.8394,36.1521,62300.0],["2005-02-15",36.1521,37.5776,35.9774,36.3636,68200.0],["2005-02-16",36.8051,37.1913,36.5844,37.1913,59000.0],["2005-02-17",37.1913,37.4856,36.6028,36.6947,59500.0],["2005-02-18",36.6947,37.1913,36.4648,36.6395,49500.0],["2005-02-22",36.5016,36.5108,35.6187,35.6739,42400.0],["2005-02-23",35.6739,37.1454,35.6739,36.4464,47100.0],["2005-02-24",36.2625,36.6579,36.1429,36.3728,29500.0],["2005-02-25",36.2809,36.5016,36.0418,36.0969,38100.0],["2005-02-28",35.867,37.4764,35.8118,37.3201,83000.0],["2005-03-01",37.3201,38.0558,37.2005,37.3477,125800.0],["2005-03-02",37.2281,37.4305,36.9154,36.9246,41900.0],["2005-03-03",37.1546,37.5132,36.6947,36.7499,40300.0],["2005-03-04",36.7591,37.7983,36.7499,37.3661,39100.0],["2005-03-07",37.1821,38.0006,37.1821,37.3109,39700.0],["2005-03-08",37.2189,37.688,36.7407,36.7499,20900.0],["2005-03-09",36.658,36.9247,36.2441,36.2441,25900.0],["2005-03-10",36.1502,36.7393,36.1502,36.7393,31200.0],["2005-03-11",36.6013,36.7762,35.9845,35.9845,25700.0],["2005-03-14",35.1192,35.4414,34.7233,34.9535,100500.0],["2005-03-15",34.751,35.4874,34.5208,34.9074,64900.0],["2005-03-16",34.889,35.4598,34.8154,34.8982,47600.0],["2005-03-17",34.7141,36.187,34.6681,35.8096,33300.0],["2005-03-18",35.8096,35.8556,35.1192,35.1192,51800.0],["2005-03-21",35.1284,36.6105,35.1284,36.1042,47500.0],["2005-03-22",35.874,36.5184,35.6255,35.7912,34400.0],["2005-03-23",35.6255,36.8866,35.4413,36.1318,54800.0],["2005-03-24",36.1318,36.5644,36.0489,36.1594,29500.0],["2005-03-28",36.1686,36.3067,35.8648,35.9937,18200.0],["2005-03-29",35.9016,36.2238,35.561,35.9016,31500.0],["2005-03-30",35.9016,37.3285,35.7175,36.9235,54300.0],["2005-03-31",36.7301,37.0063,36.2238,36.7301,51500.0],["2005-04-01",36.9142,37.798,36.8314,37.7243,83700.0],["2005-04-04",37.7243,37.7243,36.6105,36.7301,58100.0],["2005-04-05",36.7301,37.5586,36.6841,36.8222,45300.0],["2005-04-06",36.8222,37.1444,36.5,36.7393,35900.0],["2005-04-07",36.5552,36.767,36.1778,36.4264,76400.0],["2005-04-08",36.2422,36.8038,36.1778,36.3159,36600.0],["2005-04-11",36.2514,36.6841,35.9937,36.4356,51700.0],["2005-04-12",36.3619,36.859,36.1318,36.6657,37400.0],["2005-04-13",36.6749,37.5862,36.5644,36.813,38800.0],["2005-04-14",36.813,37.1168,36.2331,36.2331,23200.0],["2005-04-15",36.2422,36.2422,35.6439,35.6807,25500.0],["2005-04-18",35.6807,36.2238,35.4414,35.9108,23300.0],["2005-04-19",35.874,36.4079,35.3493,35.8924,32700.0],["2005-04-20",35.8924,35.8924,34.6036,34.7233,48900.0],["2005-04-21",34.7233,35.9477,34.7233,35.9108,36000.0],["2005-04-22",35.9108,36.2238,35.6254,35.9016,33000.0],["2005-04-25",35.9108,36.1225,34.7693,35.4045,30000.0],["2005-04-26",35.2572,35.8924,34.6589,35.6715,34100.0],["2005-04-27",35.5794,36.7762,35.3217,36.3619,38200.0],["2005-04-28",36.3619,36.3619,34.4288,34.4288,27000.0],["2005-04-29",34.5668,34.7325,33.9224,34.4655,17500.0],["2005-05-02",34.2814,34.7509,32.9098,33.4161,42700.0],["2005-05-03",33.4253,34.4564,33.4253,33.6831,37600.0],["2005-05-04",33.6371,34.7141,33.4622,34.7049,26500.0],["2005-05-05",34.7049,35.2572,34.3183,34.6589,35400.0],["2005-05-06",34.843,36.0858,34.751,35.2573,37300.0],["2005-05-09",35.0271,35.6715,34.576,35.3125,37100.0],["2005-05-10",35.3125,35.3493,34.1066,34.4748,22300.0],["2005-05-11",34.4748,34.5668,33.8028,34.2078,12100.0],["2005-05-12",34.3827,34.9442,33.6002,33.6555,26400.0],["2005-05-13",33.5634,33.904,32.9282,32.9374,17500.0],["2005-05-16",33.14,33.6555,33.14,33.14,16400.0],["2005-05-17",33.1492,34.0237,32.9098,33.4069,24300.0],["2005-05-18",33.4161,34.6221,33.4161,33.9132,18300.0],["2005-05-19",33.8488,34.7509,33.6923,33.8304,17400.0],["2005-05-20",33.6003,33.9593,33.4346,33.4806,15100.0],["2005-05-23",33.2965,33.591,33.2596,33.3057,13900.0],["2005-05-24",33.14,33.6002,33.14,33.3241,16700.0],["2005-05-25",33.186,33.2964,32.4035,32.4035,17100.0],["2005-05-26",32.4311,33.4345,32.4311,33.2781,19200.0],["2005-05-27",33.0939,33.3517,33.0295,33.232,8200.0],["2005-05-31",33.186,34.0789,33.186,33.6923,42500.0],["2005-06-01",33.7844,35.0916,33.7844,34.5668,20900.0],["2005-06-02",34.5668,34.9995,34.1065,34.1526,20700.0],["2005-06-03",34.1526,34.2446,33.6187,33.858,22500.0],["2005-06-06",33.6739,35.4414,33.6002,34.8982,28500.0],["2005-06-07",34.8982,36.5,34.8246,36.2791,28900.0],["2005-06-08",36.0469,36.1943,35.5309,35.5954,28800.0],["2005-06-09",35.4756,36.3233,35.0793,36.139,15400.0],["2005-06-10",36.3693,36.8209,35.9823,35.9823,12200.0],["2005-06-13",35.9363,36.1851,35.8533,35.9823,14400.0],["2005-06-14",36.1666,36.5629,36.1666,36.5629,24900.0],["2005-06-15",36.655,36.7656,36.3602,36.6274,14400.0],["2005-06-16",36.6919,36.8577,36.5813,36.8577,31300.0],["2005-06-17",37.0881,37.5212,37.0881,37.1618,41300.0],["2005-06-20",37.0236,37.1342,36.655,36.8301,18400.0],["2005-06-21",36.9222,37.4106,36.8485,37.042,9300.0],["2005-06-22",37.1802,37.4474,37.0881,37.0973,19300.0],["2005-06-23",36.9959,37.2447,36.6919,36.6919,8600.0],["2005-06-24",36.5352,37.1434,36.2772,36.5813,24700.0],["2005-06-27",36.4431,36.5813,36.0745,36.5352,18600.0],["2005-06-28",36.5352,37.8621,36.5352,37.7331,47600.0],["2005-06-29",37.8253,40.4974,37.5212,40.1749,107900.0],["2005-06-30",40.1749,40.1749,37.0881,37.3553,89800.0],["2005-07-01",37.429,38.7928,37.3922,38.7928,54700.0],["2005-07-05",38.6546,39.0324,38.544,38.7467,57900.0],["2005-07-06",38.6361,39.0508,38.2399,38.7006,62400.0],["2005-07-07",38.4702,38.7098,38.332,38.6085,46400.0],["2005-07-08",38.5071,38.9402,38.3136,38.6361,71000.0],["2005-07-11",38.5163,39.2074,38.1477,38.977,99700.0],["2005-07-12",39.06,40.3408,38.8849,39.9814,128500.0],["2005-07-13",39.8893,40.1012,39.6221,39.6405,44600.0],["2005-07-14",39.2996,40.1934,39.2258,39.9169,65500.0],["2005-07-15",39.6221,40.3684,39.6221,39.9261,34400.0],["2005-07-18",40.0183,40.0183,38.7006,39.1982,32900.0],["2005-07-19",39.2903,40.221,38.8849,39.963,35500.0],["2005-07-20",39.8064,40.0367,39.2074,40.0091,32600.0],["2005-07-21",39.9261,40.4698,39.3088,39.6497,47800.0],["2005-07-22",39.8801,41.465,39.7142,41.4097,79200.0],["2005-07-25",41.4373,42.156,40.8199,41.2714,56900.0],["2005-07-26",41.3175,41.9072,41.2807,41.6769,21500.0],["2005-07-27",41.8151,41.9257,41.2991,41.2991,26400.0],["2005-07-28",41.2807,41.8612,41.0411,41.8335,32900.0],["2005-07-29",41.6032,41.6953,40.8384,41.0134,23400.0],["2005-08-01",40.9581,41.5387,40.7739,41.1609,23900.0],["2005-08-02",41.1609,41.5663,40.9121,41.5018,30700.0],["2005-08-03",41.5387,41.5479,41.0964,41.0964,22000.0],["2005-08-04",41.1885,41.1885,39.963,40.0552,25700.0],["2005-08-05",40.1749,40.4513,39.3456,40.0828,32100.0],["2005-08-08",39.8524,39.8708,38.7559,38.9125,25100.0],["2005-08-09",38.977,39.7603,38.9033,39.7142,17300.0],["2005-08-10",39.7695,40.5343,39.6773,39.8248,23900.0],["2005-08-11",39.7142,39.8985,39.1337,39.2074,15500.0],["2005-08-12",39.1613,39.1613,38.1938,38.5348,14200.0],["2005-08-15",38.3505,39.2535,37.816,39.2535,22000.0],["2005-08-16",39.1613,39.1613,37.9542,37.9542,13500.0],["2005-08-17",37.9174,37.9174,37.4935,37.5488,12700.0],["2005-08-18",37.429,37.5488,36.3509,37.2263,18300.0],["2005-08-19",37.3645,38.2399,37.3461,38.1201,14500.0],["2005-08-22",37.9635,37.9635,35.7796,36.9222,25500.0],["2005-08-23",36.996,37.1342,36.6274,36.6642,12000.0],["2005-08-24",36.5352,37.2539,36.4431,37.1526,20100.0],["2005-08-25",37.1526,37.1802,36.3233,36.4431,15800.0],["2005-08-26",36.4431,36.526,35.1807,35.2176,17000.0],["2005-08-29",35.0333,35.5677,34.5726,35.5401,21100.0],["2005-08-30",35.3558,35.4663,35.0241,35.365,12300.0],["2005-08-31",35.365,36.2035,35.2821,36.2035,19500.0],["2005-09-01",36.2588,36.397,36.1574,36.2864,16500.0],["2005-09-02",36.3417,36.3417,35.9731,36.139,15400.0],["2005-09-06",35.8441,36.5352,35.7704,36.2219,55200.0],["2005-09-07",36.4523,36.4523,35.9363,35.9363,25100.0],["2005-09-08",35.8422,36.5155,35.7869,36.0451,26500.0],["2005-09-09",35.9713,36.0174,35.5563,35.9713,14000.0],["2005-09-12",35.7407,36.2665,35.3534,36.0174,20200.0],["2005-09-13",36.0175,36.0175,34.9107,35.1412,36000.0],["2005-09-14",35.049,35.2796,33.9699,34.0805,17700.0],["2005-09-15",34.0805,34.7354,34.0805,34.5048,20700.0],["2005-09-16",34.6985,34.8,33.7577,34.1728,63600.0],["2005-09-19",33.9422,34.1267,33.0936,33.3334,28700.0],["2005-09-20",33.3334,33.4995,31.7747,32.1713,50400.0],["2005-09-21",32.1252,32.5126,31.7286,32.0791,45400.0],["2005-09-22",32.1436,33.4257,32.0975,32.9461,47000.0],["2005-09-23",32.9461,32.9461,31.9407,32.199,80900.0],["2005-09-26",32.3834,32.5863,32.1897,32.3373,22500.0],["2005-09-27",32.3927,33.0752,32.3927,32.6509,34400.0],["2005-09-28",32.5863,32.8261,31.8669,32.1713,31200.0],["2005-09-29",32.1713,32.5126,31.913,32.4203,38000.0],["2005-09-30",32.3742,32.5864,32.2266,32.3465,29000.0],["2005-10-03",32.4388,32.7524,32.2912,32.4203,36600.0],["2005-10-04",32.4664,33.1859,32.2635,32.3281,49100.0],["2005-10-05",32.2819,32.614,32.0975,32.1436,56000.0],["2005-10-06",32.0975,32.4664,32.0975,32.1897,63200.0],["2005-10-07",32.3281,32.7155,32.3281,32.4941,12800.0],["2005-10-10",32.5586,32.5586,32.0975,32.1436,29800.0],["2005-10-11",32.2359,32.3558,32.0975,32.1067,76800.0],["2005-10-12",31.8761,32.2358,31.7286,31.913,71700.0],["2005-10-13",31.8669,32.4664,31.8669,32.3558,36100.0],["2005-10-14",32.4664,33.2965,32.0975,32.7893,24500.0],["2005-10-17",32.7431,32.7431,32.0975,32.1621,38500.0],["2005-10-18",32.282,32.4203,32.0514,32.1344,40200.0],["2005-10-19",31.9038,33.1951,31.8023,33.1951,39600.0],["2005-10-20",33.1028,33.4072,32.1436,32.3926,31100.0],["2005-10-21",32.3926,33.8223,32.3281,32.9737,40300.0],["2005-10-24",32.9737,33.2412,32.8354,33.2412,40800.0],["2005-10-25",33.149,33.2504,32.5033,33.0936,28400.0],["2005-10-26",32.9553,32.9553,32.0514,32.0975,70100.0],["2005-10-27",32.0514,32.5956,32.0053,32.1252,59800.0],["2005-10-28",32.1897,32.4665,32.0329,32.3465,32200.0],["2005-10-31",32.2543,33.1305,31.996,32.3373,66100.0],["2005-11-01",32.1897,32.1897,30.013,30.2251,81200.0],["2005-11-02",29.9946,30.4834,28.814,29.93,80100.0],["2005-11-03",30.1145,30.5664,29.478,29.5979,61900.0],["2005-11-04",29.5887,29.6994,29.2382,29.6994,64900.0],["2005-11-07",29.4688,29.5149,28.897,29.2567,80800.0],["2005-11-08",29.146,29.5518,29.146,29.2198,65400.0],["2005-11-09",29.2198,29.7178,29.1921,29.2382,50400.0],["2005-11-10",29.4688,30.5756,29.3674,30.5756,37400.0],["2005-11-11",30.4834,30.6125,29.4504,29.4873,51300.0],["2005-11-14",29.2567,29.395,28.9154,29.0077,29000.0],["2005-11-15",29.0077,29.6072,28.9615,28.9615,53300.0],["2005-11-16",28.9984,29.2382,28.9615,29.0538,41200.0],["2005-11-17",28.9892,28.9984,27.6702,28.3159,39800.0],["2005-11-18",28.6387,28.9339,27.9562,28.3343,29100.0],["2005-11-21",28.1314,29.2751,27.7994,29.2013,41800.0],["2005-11-22",29.1091,29.3489,28.7217,29.3397,34800.0],["2005-11-23",29.2382,29.2382,28.3343,28.3897,39500.0],["2005-11-25",28.445,28.7771,28.3067,28.4727,9000.0],["2005-11-28",28.3989,28.4266,28.1406,28.2421,28300.0],["2005-11-29",28.3343,28.6203,28.2698,28.3343,39400.0],["2005-11-30",28.2421,28.5926,28.2421,28.5004,50000.0],["2005-12-01",28.5926,29.4873,28.5096,29.2751,30000.0],["2005-12-02",29.1829,29.1829,28.6664,28.9062,39400.0],["2005-12-05",28.7217,29.0814,28.6295,28.694,24800.0],["2005-12-06",28.6756,29.1921,28.6387,28.8232,43200.0],["2005-12-07",29.0522,29.0522,28.5443,28.6551,142700.0],["2005-12-08",28.7475,28.7659,28.6274,28.6551,28100.0],["2005-12-09",28.5812,28.7659,28.5443,28.6459,14400.0],["2005-12-12",28.4612,28.572,28.3411,28.5258,35400.0],["2005-12-13",28.5074,28.5628,28.0272,28.3134,34700.0],["2005-12-14",28.3134,28.7105,28.2118,28.295,20300.0],["2005-12-15",28.3873,28.3873,28.1287,28.2765,39600.0],["2005-12-16",28.415,28.5351,28.1657,28.2765,67200.0],["2005-12-19",28.138,28.6274,28.138,28.1657,41500.0],["2005-12-20",28.2211,28.4612,28.1657,28.4243,78400.0],["2005-12-21",28.5166,28.9137,28.1287,28.6551,24500.0],["2005-12-22",28.5905,28.7844,28.3319,28.5074,32400.0],["2005-12-23",28.5074,28.6459,28.3504,28.5351,18200.0],["2005-12-27",28.3504,28.8675,28.3504,28.6274,19900.0],["2005-12-28",28.5812,28.7197,28.5351,28.6459,38500.0],["2005-12-29",28.6182,29.0984,28.6182,28.849,24100.0],["2005-12-30",28.692,28.8121,28.5351,28.7198,17400.0],["2006-01-03",28.6459,29.2738,28.5351,28.9506,27200.0],["2006-01-04",28.9968,28.9968,28.6274,28.6644,24800.0],["2006-01-05",28.6274,29.0337,28.3134,28.6459,106600.0],["2006-01-06",29.3662,31.3978,29.3108,31.2685,234400.0],["2006-01-09",31.8134,32.2566,31.287,32.0812,54500.0],["2006-01-10",31.9519,32.1735,31.0561,31.407,42100.0],["2006-01-11",31.3516,31.3516,30.539,30.973,33200.0],["2006-01-12",30.8437,30.9915,30.3543,30.6128,32200.0],["2006-01-13",30.5205,30.6221,30.4005,30.5944,36300.0],["2006-01-17",30.4282,30.6128,30.0865,30.1973,65600.0],["2006-01-18",30.0588,30.382,29.7817,30.0126,53900.0],["2006-01-19",29.1353,30.5205,28.886,30.1881,68700.0],["2006-01-20",30.0957,30.1327,29.5693,29.7079,37800.0],["2006-01-23",29.6432,30.068,29.5786,30.0126,28100.0],["2006-01-24",30.0495,30.7514,29.8741,30.696,26000.0],["2006-01-25",30.696,30.696,29.948,30.0126,35300.0],["2006-01-26",30.0773,31.7026,30.0773,31.5363,48100.0],["2006-01-27",31.601,33.0046,31.3147,32.9585,50500.0],["2006-01-30",32.8199,32.8292,31.8318,32.1827,40000.0],["2006-01-31",32.0904,32.312,31.4532,32.0996,74500.0],["2006-02-01",31.9519,32.0073,31.6748,31.7949,56200.0],["2006-02-02",31.564,31.564,30.6221,30.7883,85800.0],["2006-02-03",30.696,31.6195,30.6498,31.5086,66500.0],["2006-02-06",31.2778,31.5086,30.853,31.4902,27300.0],["2006-02-07",31.6748,31.6748,31.3793,31.3978,17200.0],["2006-02-08",31.3978,31.721,31.3424,31.6194,21700.0],["2006-02-09",31.7672,31.7672,30.5667,30.8899,24100.0],["2006-02-10",30.8437,30.9361,30.3543,30.7883,17300.0],["2006-02-13",30.6498,30.6498,30.0495,30.4466,31600.0],["2006-02-14",30.5667,31.998,30.5113,31.8318,34500.0],["2006-02-15",31.7395,32.3675,31.6749,32.2474,33500.0],["2006-02-16",32.2474,32.6168,32.0812,32.4413,36000.0],["2006-02-17",31.5548,32.5152,31.5548,32.2289,31900.0],["2006-02-21",32.3213,32.3213,30.4743,31.0838,63600.0],["2006-02-22",31.0838,31.4255,30.8345,31.3886,66000.0],["2006-02-23",31.3516,31.4624,31.1115,31.2408,47400.0],["2006-02-24",31.2408,31.3978,31.1669,31.3978,19400.0],["2006-02-27",31.1669,31.5363,31.1023,31.3701,26800.0],["2006-02-28",31.2593,31.2593,30.4928,30.9453,51900.0],["2006-03-01",30.7606,30.7606,30.2896,30.4743,34600.0],["2006-03-02",30.4743,30.6128,30.3912,30.6036,35900.0],["2006-03-03",30.5113,31.1208,30.5113,30.9268,25700.0],["2006-03-06",30.7514,30.8807,30.5113,30.8068,34200.0],["2006-03-07",30.8714,30.9176,30.4836,30.816,36900.0],["2006-03-08",30.6313,30.7975,30.4928,30.6128,32100.0],["2006-03-09",30.6221,30.9361,30.6128,30.6683,51000.0],["2006-03-10",30.5555,31.2951,30.4723,31.2211,13800.0],["2006-03-13",31.0177,31.7296,31.0177,31.3321,50600.0],["2006-03-14",31.4245,31.8128,31.1934,31.6557,29400.0],["2006-03-15",31.8406,31.97,31.4523,31.554,29400.0],["2006-03-16",31.6926,31.8498,30.8975,31.2119,40600.0],["2006-03-17",31.3321,31.4338,30.6479,30.8328,86900.0],["2006-03-20",30.7404,31.4985,30.5647,31.3321,54700.0],["2006-03-21",31.1564,31.4245,30.6942,30.8791,55700.0],["2006-03-22",30.7958,30.9715,30.5555,30.953,61600.0],["2006-03-23",30.9715,31.1934,30.5462,30.7404,58700.0],["2006-03-24",30.6479,30.8698,30.6479,30.7034,39900.0],["2006-03-27",30.4815,30.8791,30.4445,30.7311,49400.0],["2006-03-28",30.7404,30.7959,30.6942,30.6942,59300.0],["2006-03-29",30.4168,30.9992,30.4168,30.9715,30400.0],["2006-03-30",30.1394,30.953,28.6602,30.3521,217700.0],["2006-03-31",30.2134,30.9068,30.1579,30.7126,97300.0],["2006-04-03",30.6572,30.6849,29.9545,30.0747,67200.0],["2006-04-04",30.0562,30.1857,28.4568,29.1502,158600.0],["2006-04-05",28.8266,29.4923,28.7064,29.2334,73900.0],["2006-04-06",29.5847,29.6217,29.0115,29.3074,88600.0],["2006-04-07",29.446,29.52,28.6047,29.2334,83100.0],["2006-04-10",29.2334,29.2334,27.9945,28.05,82600.0],["2006-04-11",28.05,28.05,26.6263,26.8112,116400.0],["2006-04-12",26.8204,27.56,26.8204,27.3659,60800.0],["2006-04-13",27.181,27.9761,26.9036,27.4491,94900.0],["2006-04-17",27.5508,27.5508,26.4968,26.7464,66500.0],["2006-04-18",26.8574,27.4028,26.8111,27.0885,67600.0],["2006-04-19",27.0608,27.5323,27.0608,27.5138,74300.0],["2006-04-20",27.4583,27.4583,26.4876,26.6262,83600.0],["2006-04-21",27.0423,27.4213,26.7187,27.2272,99400.0],["2006-04-24",27.2272,27.7542,27.107,27.5045,90200.0],["2006-04-25",27.5046,28.0778,27.3289,27.9391,174900.0],["2006-04-26",27.9391,28.3829,27.7727,28.3366,154400.0],["2006-04-27",28.3366,29.0208,28.3366,28.6787,65500.0],["2006-04-28",28.7064,29.2149,28.6602,28.6787,79100.0],["2006-05-01",28.7527,29.1872,28.651,28.6602,95500.0],["2006-05-02",28.7064,28.8821,28.651,28.6972,99500.0],["2006-05-03",28.6787,28.7989,28.1979,28.7157,112400.0],["2006-05-04",28.6879,28.9375,28.6879,28.9375,30700.0],["2006-05-05",28.7527,29.067,28.6602,28.7157,53200.0],["2006-05-08",28.6602,28.7711,28.6602,28.7157,16000.0],["2006-05-09",28.8913,28.9006,28.6602,28.7064,83700.0],["2006-05-10",28.7249,29.104,28.7064,28.7342,29900.0],["2006-05-11",28.8174,28.8174,28.5493,28.7064,84100.0],["2006-05-12",28.6602,28.7804,28.614,28.6879,108400.0],["2006-05-15",28.7064,29.0762,28.6972,28.8451,48400.0],["2006-05-16",28.8636,28.9098,28.5862,28.7157,126400.0],["2006-05-17",28.7064,28.9191,28.6602,28.8174,61700.0],["2006-05-18",28.8913,28.9838,28.7064,28.7064,34100.0],["2006-05-19",28.6602,28.9561,28.6602,28.8451,38900.0],["2006-05-22",28.7064,28.9653,28.4106,28.7526,51900.0],["2006-05-23",28.8913,29.03,28.6602,28.7064,112700.0],["2006-05-24",28.7342,29.0947,28.6602,29.0855,62300.0],["2006-05-25",29.1225,29.3998,28.6602,28.8544,106400.0],["2006-05-26",28.9838,29.1872,28.6602,28.8359,41900.0],["2006-05-30",28.7526,28.8081,28.466,28.7064,44100.0],["2006-05-31",28.7064,29.631,28.6602,29.631,59100.0],["2006-06-01",29.446,29.7974,28.9653,29.5015,40300.0],["2006-06-02",29.3166,29.6864,28.8728,29.6032,57800.0],["2006-06-05",29.4645,29.6957,28.614,28.7064,69100.0],["2006-06-06",28.614,29.1779,28.5585,29.1317,44600.0],["2006-06-07",29.03,29.9175,29.03,29.2981,42200.0],["2006-06-08",29.1111,29.9535,28.8335,29.8516,49700.0],["2006-06-09",29.8516,29.8516,28.8335,29.1574,73800.0],["2006-06-12",29.1945,29.213,28.7502,28.8983,36900.0],["2006-06-13",28.8335,29.2778,28.7872,28.9353,76300.0],["2006-06-14",28.963,29.25,28.7594,29.0741,55400.0],["2006-06-15",29.213,29.7869,29.0834,29.685,38400.0],["2006-06-16",29.6388,29.6388,29.0186,29.2685,140400.0],["2006-06-19",29.3426,29.5092,28.9168,29.1574,58600.0],["2006-06-20",29.1019,29.6202,29.0093,29.1574,77800.0],["2006-06-21",29.1297,29.7498,28.889,29.2592,31200.0],["2006-06-22",29.1204,29.3148,29.0093,29.2037,114700.0],["2006-06-23",29.1574,29.6665,28.8334,29.25,50600.0],["2006-06-26",29.3426,29.7776,29.3333,29.6665,58500.0],["2006-06-27",30.1756,30.7032,29.7591,30.1664,73800.0],["2006-06-28",30.2589,30.7958,30.2127,30.7125,94400.0],["2006-06-29",30.8791,31.9899,30.7495,31.8788,77100.0],["2006-06-30",32.0176,32.2028,31.416,31.9343,51300.0],["2006-07-03",31.814,32.4619,31.814,31.9713,18600.0],["2006-07-05",31.7862,31.7862,30.5459,30.6199,49200.0],["2006-07-06",30.5736,31.7955,30.5736,31.6659,44800.0],["2006-07-07",31.6196,31.6752,30.1293,30.1756,30900.0],["2006-07-10",29.3888,30.3607,29.3611,30.2774,121500.0],["2006-07-11",30.1664,31.9251,30.1293,31.7862,147300.0],["2006-07-12",31.9066,32.3879,31.3882,31.453,50100.0],["2006-07-13",31.3049,31.3049,29.5277,29.7128,46700.0],["2006-07-14",29.574,30.0738,28.9538,29.574,55900.0],["2006-07-17",29.6573,30.2219,28.9538,29.1111,106000.0],["2006-07-18",29.2037,29.7591,28.9723,29.5555,73200.0],["2006-07-19",29.6943,30.9254,28.1485,28.5928,462800.0],["2006-07-20",28.0929,28.1392,27.3987,27.445,1822700.0],["2006-07-21",27.3247,27.7227,27.3062,27.5561,346700.0],["2006-07-24",27.6949,28.0374,27.5376,27.9634,140300.0],["2006-07-25",27.9634,28.6298,27.9634,28.3706,166000.0],["2006-07-26",28.2318,28.4725,27.8801,28.2596,119600.0],["2006-07-27",28.3984,28.5835,28.1207,28.4632,119900.0],["2006-07-28",28.5095,28.8612,28.4169,28.7687,72200.0],["2006-07-31",28.4632,28.7779,28.2503,28.7779,80300.0],["2006-08-01",28.5465,28.6483,28.2966,28.491,86900.0],["2006-08-02",28.6298,28.8797,28.4632,28.8797,45000.0],["2006-08-03",28.6946,29.3888,28.5743,29.1574,71800.0],["2006-08-04",29.3241,29.3888,28.3706,28.7316,50100.0],["2006-08-07",28.5465,28.7409,28.4632,28.5928,35400.0],["2006-08-08",28.6946,28.6946,28.4077,28.5558,49300.0],["2006-08-09",28.6946,28.6946,27.843,28.0559,55000.0],["2006-08-10",27.9634,28.4354,27.7597,27.9911,55400.0],["2006-08-11",27.8986,28.4539,27.8152,28.3429,32300.0],["2006-08-14",28.4354,28.6854,28.3336,28.4169,45800.0],["2006-08-15",28.6298,29.213,28.6298,29.0926,67900.0],["2006-08-16",29.1574,29.1574,28.4632,28.9168,42400.0],["2006-08-17",28.9168,29.1944,28.7131,28.8242,63800.0],["2006-08-18",28.8797,29.1944,28.7409,29.1111,31600.0],["2006-08-21",29.0001,29.0649,28.4169,28.8242,63400.0],["2006-08-22",28.6946,28.9168,28.4632,28.5187,23700.0],["2006-08-23",28.4169,28.8057,27.9541,28.5373,32800.0],["2006-08-24",28.6946,28.6946,27.9078,28.1763,29400.0],["2006-08-25",28.0467,28.5743,27.9356,28.241,14900.0],["2006-08-28",28.0929,29.0278,28.0929,28.9538,14100.0],["2006-08-29",29.0464,29.0649,27.7967,28.6113,62900.0],["2006-08-30",28.6946,29.2685,28.6946,29.2407,33200.0],["2006-08-31",29.2407,29.3241,28.7316,28.7316,63400.0],["2006-09-01",28.8057,29.1574,28.491,28.5373,32100.0],["2006-09-05",28.5095,29.1759,28.3799,29.1389,39700.0],["2006-09-06",29.0464,29.0464,28.6761,28.7594,32700.0],["2006-09-07",28.6206,28.6576,28.5002,28.5095,15800.0],["2006-09-08",28.4891,28.6374,28.4798,28.5818,12000.0],["2006-09-11",28.4891,28.8413,28.4891,28.5818,20800.0],["2006-09-12",28.6745,29.2676,28.5632,29.073,77900.0],["2006-09-13",29.1842,29.2398,29.0452,29.1934,86700.0],["2006-09-14",29.1008,29.6568,29.1008,29.6568,48300.0],["2006-09-15",30.009,30.1202,29.5641,29.9441,83900.0],["2006-09-18",29.9441,30.0646,29.6661,29.8422,46600.0],["2006-09-19",29.7958,30.1573,29.4993,30.1573,51600.0],["2006-09-20",30.3056,30.3056,29.6661,30.0461,56500.0],["2006-09-21",30.0461,30.0739,29.6568,29.7402,86400.0],["2006-09-22",29.6476,29.6476,29.2027,29.2491,52500.0],["2006-09-25",29.212,29.8237,29.1286,29.6568,54700.0],["2006-09-26",29.6568,29.8422,29.2861,29.351,73800.0],["2006-09-27",29.2583,29.6105,29.0822,29.1008,80100.0],["2006-09-28",29.212,30.389,29.11,30.0461,43700.0],["2006-09-29",30.148,30.3056,28.9247,28.9525,49900.0],["2006-10-02",28.9154,29.3788,28.7301,28.9525,63500.0],["2006-10-03",28.9525,29.8144,28.8227,29.7217,48700.0],["2006-10-04",29.7495,31.0748,29.731,31.0192,96500.0],["2006-10-05",30.9265,31.1211,30.2963,31.047,111400.0],["2006-10-06",30.8338,30.8802,30.3983,30.4909,103900.0],["2006-10-09",30.5187,30.7226,30.3519,30.7133,73800.0],["2006-10-10",30.8709,31.1304,30.7319,30.9636,21900.0],["2006-10-11",30.8894,30.8987,30.5373,30.6392,56500.0],["2006-10-12",30.8246,32.7245,30.8246,32.5298,99200.0],["2006-10-13",32.4372,32.984,32.3908,32.9562,51700.0],["2006-10-16",32.9932,34.856,32.9747,34.1888,90000.0],["2006-10-17",34.0034,34.0775,33.6512,34.0034,35800.0],["2006-10-18",33.5493,34.4205,32.4001,34.0961,145300.0],["2006-10-19",33.9571,34.2907,33.3639,33.54,49400.0],["2006-10-20",33.7068,33.7068,32.9932,33.16,47100.0],["2006-10-23",33.0674,33.2249,32.7337,32.8542,84300.0],["2006-10-24",32.6225,33.1415,32.4001,32.8727,67300.0],["2006-10-25",32.8542,33.1971,32.5206,32.8542,30600.0],["2006-10-26",32.8542,33.8737,32.7152,33.5956,29700.0],["2006-10-27",33.503,33.8459,33.021,33.0396,20800.0],["2006-10-30",32.8079,33.6976,32.6688,33.6512,13100.0],["2006-10-31",33.7347,33.7347,33.1971,33.4103,32700.0],["2006-11-01",33.503,34.717,33.4659,34.2351,116800.0],["2006-11-02",34.0127,34.1053,33.4751,33.8829,54800.0],["2006-11-03",34.059,34.1517,33.642,33.9571,38500.0],["2006-11-06",34.1888,34.6151,34.0034,34.439,34000.0],["2006-11-07",34.3834,35.2175,34.3556,34.9209,36600.0],["2006-11-08",34.7541,35.4399,34.6151,35.0692,29000.0],["2006-11-09",35.2175,35.2175,34.6058,34.9672,28700.0],["2006-11-10",34.9116,35.9774,34.8746,35.9589,27600.0],["2006-11-13",35.9589,36.2647,35.4399,36.0516,48900.0],["2006-11-14",36.0423,37.0711,35.755,37.0711,41600.0],["2006-11-15",36.9784,37.3491,36.0052,37.0618,58900.0],["2006-11-16",36.654,37.1637,36.2925,37.0432,84300.0],["2006-11-17",37.0432,37.5159,36.8949,37.0247,58500.0],["2006-11-20",37.1267,37.1267,36.6447,36.932,25000.0],["2006-11-21",36.9784,36.9784,36.4223,36.515,34900.0],["2006-11-22",36.654,36.8764,36.4038,36.5984,63200.0],["2006-11-24",36.3945,36.7467,36.376,36.5521,13700.0],["2006-11-27",36.3667,36.4038,35.2916,35.5326,41900.0],["2006-11-28",35.5141,36.6725,35.1526,36.6355,48700.0],["2006-11-29",36.7281,36.9784,36.6355,36.8672,37100.0],["2006-11-30",36.7374,38.5168,36.6169,38.4612,129900.0],["2006-12-01",38.35,38.35,37.4418,38.1739,54600.0],["2006-12-04",38.1368,38.5817,37.9052,37.933,83100.0],["2006-12-05",38.1368,38.2388,37.6364,37.9051,66400.0],["2006-12-06",37.7549,38.0053,37.5415,37.5693,42800.0],["2006-12-07",37.6621,37.6992,37.1333,37.4302,89700.0],["2006-12-08",37.2725,37.9218,37.2725,37.727,17400.0],["2006-12-11",37.625,37.894,37.2447,37.625,54200.0],["2006-12-12",36.92,36.92,36.0016,36.6139,251300.0],["2006-12-13",36.5953,36.7159,35.3523,36.6324,226400.0],["2006-12-14",36.7716,37.0499,36.6881,36.9293,95500.0],["2006-12-15",36.9107,37.0313,36.0109,36.6046,72100.0],["2006-12-18",36.7437,36.7994,35.5935,35.7419,72700.0],["2006-12-19",35.6491,36.0295,35.5285,36.0295,58800.0],["2006-12-20",36.0851,36.7623,35.8718,35.8718,50800.0],["2006-12-21",36.0109,36.4005,35.2595,35.3894,35400.0],["2006-12-22",35.4821,35.4821,35.1204,35.4821,33800.0],["2006-12-26",35.3894,36.2706,35.3245,36.1593,22300.0],["2006-12-27",36.2521,36.7438,36.1779,36.3541,22800.0],["2006-12-28",36.2614,36.5304,36.0295,36.2892,14400.0],["2006-12-29",36.2242,36.3634,35.4543,35.6306,28600.0],["2007-01-03",37.0591,40.7697,36.8458,39.6565,316300.0],["2007-01-04",39.7029,40.5192,39.3782,40.0925,166400.0],["2007-01-05",39.8606,40.3522,39.5266,39.6658,88400.0],["2007-01-08",39.8791,39.8791,39.2391,39.5452,50800.0],["2007-01-09",39.4988,39.6473,39.0072,39.3782,140000.0],["2007-01-10",39.1463,39.5267,37.7178,38.0053,114400.0],["2007-01-11",38.1909,39.6287,38.1909,39.2113,89500.0],["2007-01-12",39.1835,39.4896,38.7846,39.1556,35200.0],["2007-01-16",39.2484,39.4246,38.4413,38.6083,54300.0],["2007-01-17",38.5155,39.4432,38.5155,38.933,39500.0],["2007-01-18",38.2651,38.2651,37.1148,37.4488,76700.0],["2007-01-19",37.2168,37.8383,36.6139,37.189,62000.0],["2007-01-22",37.0128,37.189,36.7345,36.8643,25300.0],["2007-01-23",36.8551,37.3931,36.4933,36.9385,88100.0],["2007-01-24",37.1241,38.0331,37.1241,37.7641,71500.0],["2007-01-25",37.8755,38.2187,37.2168,37.4673,49500.0],["2007-01-26",37.6064,38.3393,37.1797,38.0795,29100.0],["2007-01-29",38.061,38.4784,37.4951,38.2001,81800.0],["2007-01-30",38.0146,38.933,37.9218,38.933,30500.0],["2007-01-31",38.933,39.0907,38.4042,38.5248,73700.0],["2007-02-01",40.2409,41.1871,40.2317,40.6769,412700.0],["2007-02-02",40.4914,41.0201,40.4636,40.8161,100000.0],["2007-02-05",40.6955,40.9181,40.6491,40.7511,126000.0],["2007-02-06",40.7697,41.0016,40.6027,40.7975,207900.0],["2007-02-07",41.0016,41.215,40.5471,40.7233,1352800.0],["2007-02-08",40.7233,40.9552,40.3894,40.7697,123700.0],["2007-02-09",40.6769,41.0573,40.5471,40.7048,79800.0],["2007-02-12",40.8903,40.9181,40.3059,40.7048,34000.0],["2007-02-13",40.7975,41.3634,40.4543,40.779,105700.0],["2007-02-14",40.8253,41.753,40.8068,41.3634,75000.0],["2007-02-15",41.5025,41.7437,40.7882,40.8717,46000.0],["2007-02-16",40.8717,41.3448,40.1946,41.2613,65700.0],["2007-02-20",41.0851,41.2242,40.2966,40.9923,55500.0],["2007-02-21",40.7604,41.048,40.5749,41.0016,42000.0],["2007-02-22",40.9738,41.1036,40.3523,40.8439,63700.0],["2007-02-23",40.714,40.8903,40.1667,40.445,43500.0],["2007-02-26",40.5842,40.5842,39.2298,40.1575,71600.0],["2007-02-27",38.9608,40.0276,38.4135,38.5062,76400.0],["2007-02-28",38.2743,38.8495,37.4766,38.5526,129100.0],["2007-03-01",38.4692,38.6361,37.9682,38.2743,69500.0],["2007-03-02",38.0424,38.5897,37.4302,37.523,67400.0],["2007-03-05",37.291,37.6992,36.2057,36.5025,94800.0],["2007-03-06",36.6417,37.7548,36.15,37.4209,120500.0],["2007-03-07",37.2632,37.5601,36.7066,36.8643,50700.0],["2007-03-08",37.0684,37.8569,37.0591,37.6807,121000.0],["2007-03-09",37.8366,38.2545,37.5952,37.8738,68100.0],["2007-03-12",37.8738,37.9666,37.5488,37.8738,44700.0],["2007-03-13",37.6417,37.7252,37.1496,37.2424,58400.0],["2007-03-14",37.0938,37.2145,36.5924,37.0196,46300.0],["2007-03-15",36.7689,37.1403,36.2118,36.3789,117400.0],["2007-03-16",36.286,36.741,35.7939,36.351,97000.0],["2007-03-19",36.5182,37.2145,36.4717,37.0474,35500.0],["2007-03-20",36.9638,37.4188,36.8338,37.3724,60000.0],["2007-03-21",37.1403,37.1403,35.9518,36.4253,149100.0],["2007-03-22",36.5739,36.5832,36.2118,36.3975,107600.0],["2007-03-23",36.3325,37.2238,36.3325,37.196,42000.0],["2007-03-26",37.131,37.6974,37.131,37.4838,55400.0],["2007-03-27",36.7224,36.8803,36.3046,36.7039,87300.0],["2007-03-28",35.5154,36.6481,34.5869,36.4624,139500.0],["2007-03-29",36.6946,36.871,35.9053,36.676,84600.0],["2007-03-30",36.8431,37.2331,34.6612,35.6268,139000.0],["2007-04-02",35.7661,37.066,35.5618,36.9824,133700.0],["2007-04-03",37.1402,38.3287,37.1402,37.8645,123400.0],["2007-04-04",37.8645,38.2359,37.5395,38.2173,57800.0],["2007-04-05",38.1431,38.923,38.0316,38.0688,44600.0],["2007-04-09",38.1616,38.8208,37.8366,38.4959,90600.0],["2007-04-10",38.4216,39.1273,38.4216,39.1273,35200.0],["2007-04-11",39.2201,39.4151,38.2916,39.118,61300.0],["2007-04-12",39.1551,40.0744,38.533,39.9722,64200.0],["2007-04-13",39.9258,40.0558,39.4987,39.8329,48300.0],["2007-04-16",40.0651,40.3065,39.7772,39.9258,34700.0],["2007-04-17",39.8886,40.52,39.6751,40.0001,56100.0],["2007-04-18",39.9629,40.1393,39.3594,39.4151,44000.0],["2007-04-19",39.248,39.8515,39.2015,39.5544,94900.0],["2007-04-20",40.0001,40.1301,39.6937,39.9722,71300.0],["2007-04-23",39.9815,40.2879,39.9536,40.1022,43100.0],["2007-04-24",40.1765,40.4458,39.9444,40.2508,68900.0],["2007-04-25",40.455,41.7828,40.4365,41.4021,81500.0],["2007-04-26",41.5135,41.6992,40.8728,41.0864,81700.0],["2007-04-27",41.0957,41.0957,40.4829,40.6407,26500.0],["2007-04-30",40.7614,40.8264,39.0715,39.0715,74700.0],["2007-05-01",39.248,40.6686,38.8394,40.4179,100000.0],["2007-05-02",40.3715,40.6872,40.1301,40.2322,75500.0],["2007-05-03",40.3065,40.65,39.8979,39.9444,72100.0],["2007-05-04",40.1579,40.2229,39.1365,39.6844,78100.0],["2007-05-07",39.5915,39.8236,39.5172,39.8236,46000.0],["2007-05-08",39.6472,39.7865,39.053,39.1644,71500.0],["2007-05-09",38.9787,40.1301,38.923,39.9815,55400.0],["2007-05-10",39.7679,39.8144,38.4402,38.5887,63400.0],["2007-05-11",38.8209,39.1087,38.7002,39.0623,43000.0],["2007-05-14",38.9601,39.0344,37.5581,37.8088,47000.0],["2007-05-15",37.7159,37.7531,36.8245,36.9267,41500.0],["2007-05-16",37.0938,37.6974,36.8524,37.6881,52200.0],["2007-05-17",37.7067,37.9573,36.9917,37.2517,34600.0],["2007-05-18",37.2796,37.4838,36.7782,37.2981,48900.0],["2007-05-21",37.131,37.6881,37.066,37.4188,39900.0],["2007-05-22",37.6509,38.9508,37.6045,38.2545,96100.0],["2007-05-23",38.2452,38.663,37.6695,38.4402,67200.0],["2007-05-24",38.4402,38.8023,37.8088,38.2359,80000.0],["2007-05-25",38.4216,38.8302,38.2823,38.6073,54800.0],["2007-05-29",38.8023,39.7494,38.8023,39.1087,58400.0],["2007-05-30",38.8765,39.1551,38.5051,39.0715,31000.0],["2007-05-31",39.0808,39.3315,38.468,38.7744,97200.0],["2007-06-01",38.8766,40.0929,38.793,40.0279,83100.0],["2007-06-04",39.9629,40.3158,39.7401,39.9629,37300.0],["2007-06-05",39.7401,39.7772,38.533,38.6816,49000.0],["2007-06-06",38.7002,38.8487,38.4402,38.6352,37600.0],["2007-06-07",38.533,38.8023,38.2638,38.3473,45200.0],["2007-06-08",38.2154,39.4049,38.2061,39.1633,27700.0],["2007-06-11",38.9774,39.47,38.3641,38.4105,22800.0],["2007-06-12",38.1782,38.3362,37.1652,37.6391,43000.0],["2007-06-13",37.7971,38.7637,37.5555,38.522,28700.0],["2007-06-14",38.615,38.6521,38.0759,38.2897,34800.0],["2007-06-15",39.2655,40.2785,38.7823,39.312,107400.0],["2007-06-18",39.3399,40.4365,39.3399,39.9997,53100.0],["2007-06-19",39.8139,41.0778,39.8139,40.7153,108100.0],["2007-06-20",40.7432,41.2729,39.693,40.2414,75600.0],["2007-06-21",40.009,40.799,39.8417,39.8975,73800.0],["2007-06-22",39.7395,40.3808,37.9551,37.9551,278700.0],["2007-06-25",37.9551,38.5499,37.3325,37.9923,144500.0],["2007-06-26",38.1038,38.5034,37.4068,37.6391,75600.0],["2007-06-27",39.1261,44.6093,39.0982,42.983,433900.0],["2007-06-28",42.4253,43.141,41.5703,41.8398,215500.0],["2007-06-29",42.1651,42.5834,40.3343,40.9384,119400.0],["2007-07-02",41.2172,43.0202,41.2172,42.4625,166000.0],["2007-07-03",42.509,42.5741,41.5982,41.6447,43600.0],["2007-07-05",41.9142,43.7265,41.9142,43.4291,230100.0],["2007-07-06",43.3547,43.9681,43.2432,43.7265,124000.0],["2007-07-09",43.7172,43.9123,42.574,43.4198,80700.0],["2007-07-10",43.048,43.3733,42.4532,42.7599,107700.0],["2007-07-11",42.825,43.0202,42.3696,42.9365,66200.0],["2007-07-12",43.2432,43.9402,43.2339,43.68,77500.0],["2007-07-13",43.5034,43.7636,42.2209,42.5648,87400.0],["2007-07-16",42.3789,42.5369,41.5982,42.0257,79900.0],["2007-07-17",42.0536,43.0945,42.0536,42.5462,86800.0],["2007-07-18",42.286,42.3324,40.7711,41.7841,58500.0],["2007-07-19",42.1001,42.7413,41.5518,41.7934,68600.0],["2007-07-20",41.7005,41.7469,39.6652,40.3901,135400.0],["2007-07-23",40.6131,41.2544,40.0555,40.1205,73000.0],["2007-07-24",39.3956,39.535,37.1094,37.825,94200.0],["2007-07-25",37.8715,38.9774,37.286,38.8008,187100.0],["2007-07-26",38.0109,39.628,37.1559,38.0202,150200.0],["2007-07-27",37.9644,37.9737,35.5109,35.6596,172900.0],["2007-07-30",36.1336,36.2916,34.4886,36.2637,160200.0],["2007-07-31",36.431,36.5704,34.6559,34.9068,136100.0],["2007-08-01",35.0927,36.3938,34.6838,35.5295,142800.0],["2007-08-02",35.6875,36.0778,35.0276,35.8362,132700.0],["2007-08-03",35.892,35.9105,34.563,34.7581,91600.0],["2007-08-06",34.8604,36.3473,32.76,36.0221,151900.0],["2007-08-07",35.8919,37.3975,35.4923,36.7098,124500.0],["2007-08-08",37.1745,40.1205,36.4774,39.6094,240300.0],["2007-08-09",38.8009,41.3194,38.4756,40.6596,136600.0],["2007-08-10",39.8231,43.68,38.4384,40.8919,174500.0],["2007-08-13",41.3566,42.9272,38.8938,38.8938,134200.0],["2007-08-14",38.9867,39.3213,38.4942,38.9217,93300.0],["2007-08-15",38.931,39.8789,36.8213,36.9049,73500.0],["2007-08-16",36.8678,41.2636,36.4031,40.8733,98600.0],["2007-08-17",43.2153,43.838,40.8826,41.022,137600.0],["2007-08-20",41.1242,41.8584,39.9718,40.483,48700.0],["2007-08-21",40.1484,40.4272,39.4793,40.2878,27300.0],["2007-08-22",40.7618,41.2265,39.0425,40.4644,55300.0],["2007-08-23",40.4923,40.4923,38.6522,39.0518,46600.0],["2007-08-24",38.996,40.0555,38.3269,40.0369,29700.0],["2007-08-27",39.8417,39.9533,38.7172,39.0982,32400.0],["2007-08-28",38.7915,38.7915,36.7098,37.0722,62600.0],["2007-08-29",37.3418,38.5313,36.5611,38.4198,30300.0],["2007-08-30",37.8994,38.8752,37.4068,37.6206,16900.0],["2007-08-31",37.8808,38.5964,37.128,38.457,28800.0],["2007-09-04",38.2153,39.6466,37.5369,38.773,58000.0],["2007-09-05",38.4477,38.4477,36.2637,36.8306,62300.0],["2007-09-06",37.0072,37.509,36.7377,37.2953,44200.0],["2007-09-07",36.7655,36.7655,35.0183,36.2451,71800.0],["2007-09-10",36.4386,36.513,35.7223,36.1688,51300.0],["2007-09-11",36.2246,36.5502,35.499,36.5409,67000.0],["2007-09-12",36.3549,36.7084,35.5269,36.0944,55400.0],["2007-09-13",36.2805,37.2572,35.8246,36.7456,74300.0],["2007-09-14",36.42,37.034,35.8432,36.4665,71900.0],["2007-09-17",36.4386,36.4386,35.6665,35.9642,50700.0],["2007-09-18",36.0944,37.2851,35.806,37.2386,82000.0],["2007-09-19",37.6759,39.5364,37.1642,39.3503,95500.0],["2007-09-20",39.3503,39.3503,37.313,38.2898,72300.0],["2007-09-21",38.6526,38.6526,37.6386,38.0759,84300.0],["2007-09-24",38.0759,38.0759,36.6339,37.22,59900.0],["2007-09-25",37.0619,39.062,37.0619,39.0433,89500.0],["2007-09-26",39.1457,39.1457,36.4386,37.4898,69300.0],["2007-09-27",37.7317,38.6526,36.5037,37.2107,71100.0],["2007-09-28",37.2572,37.7689,34.7734,34.8478,88000.0],["2007-10-01",34.8478,37.1177,34.699,36.8851,80000.0],["2007-10-02",37.127,37.5735,36.606,37.0619,78500.0],["2007-10-03",36.7735,37.341,35.3688,35.7967,73300.0],["2007-10-04",36.0107,36.634,35.2758,35.6107,80200.0],["2007-10-05",36.0665,37.5921,36.0014,36.8851,101000.0],["2007-10-08",36.8851,36.9689,36.1874,36.2805,79700.0],["2007-10-09",36.4944,36.5502,34.5036,35.7223,120700.0],["2007-10-10",35.5827,36.6526,35.4618,36.4851,105100.0],["2007-10-11",36.7456,36.7549,35.3967,35.5362,115100.0],["2007-10-12",35.4432,35.9456,35.4432,35.8525,64200.0],["2007-10-15",35.7409,35.7409,34.9502,35.2572,97900.0],["2007-10-16",35.2292,35.713,34.9037,35.2758,78900.0],["2007-10-17",35.7409,36.1409,35.3037,35.3037,130500.0],["2007-10-18",35.3502,35.6479,35.1641,35.3037,76100.0],["2007-10-19",35.2107,35.4153,33.7594,33.7594,101300.0],["2007-10-22",33.3501,35.927,33.3408,35.9084,71900.0],["2007-10-23",36.4944,36.4944,34.2711,34.5315,151100.0],["2007-10-24",33.7222,34.885,32.1873,34.885,207800.0],["2007-10-25",34.7455,35.2292,34.2153,34.4664,119100.0],["2007-10-26",34.8665,35.9735,34.1036,35.8432,100000.0],["2007-10-29",36.1037,36.1037,34.3548,34.4758,93700.0],["2007-10-30",34.2525,35.0618,34.1687,34.6618,171200.0],["2007-10-31",34.7362,35.8897,34.2711,35.006,61900.0],["2007-11-01",34.4199,35.0432,34.3362,34.4199,127200.0],["2007-11-02",34.4199,34.885,34.4106,34.5781,98400.0],["2007-11-05",34.178,35.2013,33.9641,34.7269,62700.0],["2007-11-06",34.913,35.4432,34.1315,35.2758,77500.0],["2007-11-07",34.792,34.792,33.9176,34.4292,128700.0],["2007-11-08",34.7641,35.7595,33.8897,35.2199,92100.0],["2007-11-09",34.7083,35.6386,34.2897,35.1548,95200.0],["2007-11-12",35.1548,37.0898,34.513,35.6479,74600.0],["2007-11-13",36.0572,37.2107,36.0572,37.1177,79400.0],["2007-11-14",37.0991,37.2107,35.4804,35.8339,92800.0],["2007-11-15",35.7316,36.0665,34.6525,35.3502,90800.0],["2007-11-16",35.3502,35.7967,34.3827,35.5828,116100.0],["2007-11-19",35.1269,35.2386,34.3548,34.6618,96100.0],["2007-11-20",34.8106,34.9595,33.7687,34.5315,169700.0],["2007-11-21",34.2618,34.5874,33.2385,33.8339,73600.0],["2007-11-23",34.1688,35.7967,34.1222,35.2851,25000.0],["2007-11-26",35.0153,35.5456,33.7594,33.8339,40800.0],["2007-11-27",33.9548,35.0897,33.9362,34.2618,52200.0],["2007-11-28",34.7827,36.0851,34.4664,35.4711,61100.0],["2007-11-29",35.2758,35.4153,33.6478,34.3083,55700.0],["2007-11-30",34.8851,35.5177,34.3362,34.7641,100900.0],["2007-12-03",34.699,34.7083,34.299,34.4478,79100.0],["2007-12-04",34.4478,34.9967,34.299,34.4664,65100.0],["2007-12-05",34.699,35.3316,34.3176,34.6153,87400.0],["2007-12-06",34.6413,35.8147,34.5855,35.7309,59500.0],["2007-12-07",35.9171,36.1592,35.107,35.3584,39900.0],["2007-12-10",35.3584,36.0102,35.3584,35.7961,68900.0],["2007-12-11",35.8519,36.0475,34.4365,34.5482,69400.0],["2007-12-12",35.9451,36.3176,34.8742,35.2094,80300.0],["2007-12-13",34.8462,35.0697,34.4644,34.9487,52500.0],["2007-12-14",34.3527,34.9673,34.3527,34.5482,57000.0],["2007-12-17",34.1757,34.2223,33.4959,33.4959,99000.0],["2007-12-18",33.7753,35.6936,33.5425,35.6098,76400.0],["2007-12-19",35.5446,35.5446,33.6729,33.9243,102800.0],["2007-12-20",34.2223,34.3527,33.8871,34.0733,110900.0],["2007-12-21",34.6507,36.6621,34.6507,36.6621,176100.0],["2007-12-24",36.3175,36.9135,36.2896,36.8763,30000.0],["2007-12-26",36.7366,38.8505,36.7366,38.6735,60400.0],["2007-12-27",38.925,39.0367,36.8577,36.8577,59200.0],["2007-12-28",37.0439,37.5654,36.4106,36.4851,64200.0],["2007-12-31",36.2244,36.3082,35.1908,35.3863,50900.0],["2008-01-02",35.7868,35.9357,33.8591,34.4086,85000.0],["2008-01-03",36.392,40.2752,36.3175,36.7831,430800.0],["2008-01-04",35.3118,38.0868,34.4644,37.3232,159000.0],["2008-01-07",38.0124,39.4371,36.6528,38.6549,156300.0],["2008-01-08",38.9063,39.6327,37.0439,37.1556,92900.0],["2008-01-09",37.0625,37.7609,36.42,37.1556,104400.0],["2008-01-10",36.69,38.9808,36.69,38.3289,74100.0],["2008-01-11",38.1055,38.1055,36.1406,36.2803,74200.0],["2008-01-14",36.6062,36.8483,35.8147,35.9823,81900.0],["2008-01-15",35.2094,35.6657,34.3061,35.1908,140100.0],["2008-01-16",35.256,35.6657,34.6041,35.3305,150000.0],["2008-01-17",35.7774,36.3362,34.5017,35.0232,142500.0],["2008-01-18",34.3154,35.4981,33.0676,33.8684,183200.0],["2008-01-22",32.5182,36.3827,32.5182,36.0382,117700.0],["2008-01-23",35.0045,37.9565,34.9207,37.5281,114600.0],["2008-01-24",37.6212,38.0682,35.824,36.1499,101700.0],["2008-01-25",37.165,37.165,35.3863,35.6098,96300.0],["2008-01-28",35.4143,36.4572,34.8369,36.3827,72100.0],["2008-01-29",36.5411,36.6249,35.1908,36.6249,57200.0],["2008-01-30",36.2989,36.9508,35.4888,35.5726,58300.0],["2008-01-31",34.9207,38.3848,34.8462,38.031,90300.0],["2008-02-01",37.7144,37.8075,35.6843,37.2488,88800.0],["2008-02-04",37.0625,37.2488,36.3734,37.1743,73200.0],["2008-02-05",36.271,36.5504,35.3956,35.5819,93100.0],["2008-02-06",35.8054,36.4572,34.8928,35.0883,85000.0],["2008-02-07",34.958,36.4572,34.8835,35.9171,96000.0],["2008-02-08",35.7961,35.7961,34.1571,34.4179,137900.0],["2008-02-11",34.4644,35.8985,34.0081,35.3118,204100.0],["2008-02-12",35.4236,36.7273,35.0231,36.5224,112000.0],["2008-02-13",37.2488,38.5431,37.0159,38.45,133000.0],["2008-02-14",38.3849,38.3849,35.405,35.8054,95000.0],["2008-02-15",35.526,35.526,34.4737,34.9393,115600.0],["2008-02-19",35.2746,35.4049,34.2782,34.7065,59300.0],["2008-02-20",34.5203,36.0568,34.1478,36.0196,197300.0],["2008-02-21",36.271,36.5038,33.6729,33.8405,194600.0],["2008-02-22",33.8405,34.5668,33.2724,34.4644,293100.0],["2008-02-25",34.5389,36.6528,34.0826,36.4665,124700.0],["2008-02-26",36.1779,37.7144,35.9823,36.867,202600.0],["2008-02-27",36.4945,37.2208,35.8333,35.8519,151700.0],["2008-02-28",35.6657,38.18,35.2653,37.2301,252200.0],["2008-02-29",36.5038,37.2488,35.5446,35.973,356900.0],["2008-03-03",35.8519,37.2953,35.5819,37.2115,649600.0],["2008-03-04",36.7832,37.6864,36.1779,37.0998,485500.0],["2008-03-05",36.8763,37.2767,36.2524,36.7087,472000.0],["2008-03-06",36.5783,36.8297,35.1535,35.5446,553600.0],["2008-03-07",35.0883,36.4479,34.9952,35.6564,337000.0],["2008-03-10",35.8426,36.1779,34.4179,34.6507,188900.0],["2008-03-11",35.7488,36.0284,34.3225,35.7208,208600.0],["2008-03-12",35.9259,36.2428,34.5835,34.5929,306700.0],["2008-03-13",34.164,36.7182,34.164,36.4292,197200.0],["2008-03-14",36.6716,36.7182,34.248,35.0776,280200.0],["2008-03-17",33.931,34.7793,33.2785,33.4277,303600.0],["2008-03-18",34.0802,34.9098,32.8124,34.7327,200500.0],["2008-03-19",35.0496,35.3666,33.4277,33.4277,287200.0],["2008-03-20",33.698,34.3039,33.1014,34.0709,259400.0],["2008-03-24",34.2666,34.8632,34.0708,34.5556,112000.0],["2008-03-25",34.6301,35.5437,34.0149,35.4784,133400.0],["2008-03-26",35.2361,36.597,34.8073,36.5504,131500.0],["2008-03-27",36.6996,36.9979,33.5675,34.5742,242800.0],["2008-03-28",34.6861,35.5996,33.959,34.2293,121400.0],["2008-03-31",34.3691,35.7021,33.8564,34.5742,107800.0],["2008-04-01",35.0869,35.814,34.8632,35.4971,70200.0],["2008-04-02",37.2868,39.6359,36.6809,36.6996,322800.0],["2008-04-03",36.6996,39.2351,36.6996,39.058,250400.0],["2008-04-04",39.1512,40.8664,39.0859,40.6613,246700.0],["2008-04-07",40.5121,42.1062,40.0927,41.1926,207500.0],["2008-04-08",40.9503,42.8053,40.8571,41.8172,188100.0],["2008-04-09",41.8172,42.3206,40.3537,40.4096,184600.0],["2008-04-10",40.3071,42.0875,40.3071,41.5935,179300.0],["2008-04-11",41.3791,41.9663,40.7825,41.5375,219300.0],["2008-04-14",41.6028,42.3299,41.6028,41.8079,140800.0],["2008-04-15",41.9197,42.6282,41.9197,42.4138,139500.0],["2008-04-16",42.8892,43.9985,42.4418,43.551,194600.0],["2008-04-17",43.5044,43.868,42.768,43.4019,154800.0],["2008-04-18",44.2501,44.8094,43.5697,43.812,216100.0],["2008-04-21",43.3926,44.8001,43.3739,44.2781,215700.0],["2008-04-22",43.9798,44.5485,43.1409,44.3341,162800.0],["2008-04-23",44.5298,45.1357,43.6349,44.6696,121900.0],["2008-04-24",44.7815,45.5645,44.1569,45.0518,165900.0],["2008-04-25",45.6205,45.8349,44.4832,44.9493,125100.0],["2008-04-28",44.7535,45.3501,44.651,45.0518,130500.0],["2008-04-29",44.9213,44.9213,43.2993,44.129,192900.0],["2008-04-30",43.9705,45.8721,43.4205,43.6349,312200.0],["2008-05-01",43.7188,46.2357,43.7188,46.0493,237600.0],["2008-05-02",46.3289,47.0374,44.9866,45.2569,129700.0],["2008-05-05",44.9027,45.8535,44.5485,45.3501,133000.0],["2008-05-06",44.9866,45.695,44.6883,45.3315,182900.0],["2008-05-07",45.4713,45.8349,44.1383,44.3527,208900.0],["2008-05-08",44.4459,44.5857,43.4765,43.5324,100900.0],["2008-05-09",43.4858,44.1476,43.2714,43.9612,87700.0],["2008-05-12",44.1756,44.8001,43.8773,44.5578,93000.0],["2008-05-13",44.5578,45.3874,44.129,44.9493,60200.0],["2008-05-14",45.406,45.7043,45.0145,45.3967,87300.0],["2008-05-15",45.2103,45.4993,44.2968,45.3967,63200.0],["2008-05-16",45.4993,45.4993,43.4671,43.9053,91100.0],["2008-05-19",44.9493,46.8043,44.9493,46.1984,311100.0],["2008-05-20",45.8162,45.8348,44.5578,45.1916,97400.0],["2008-05-21",45.4247,45.956,44.1196,44.5298,98900.0],["2008-05-22",44.5018,45.8814,44.2222,45.2382,120800.0],["2008-05-23",44.7442,44.7442,42.6282,42.8053,123700.0],["2008-05-27",42.6561,45.1637,42.6095,44.7256,135200.0],["2008-05-28",45.1171,45.8815,44.4459,44.9306,82900.0],["2008-05-29",44.884,46.1425,44.3341,45.8348,202700.0],["2008-05-30",45.9281,45.9281,44.5951,44.7442,84400.0],["2008-06-02",44.8561,44.8561,42.2274,43.2341,103400.0],["2008-06-03",43.318,43.7095,41.8731,42.0968,111100.0],["2008-06-04",42.0969,44.3434,41.9104,43.2527,127700.0],["2008-06-05",43.1968,45.3874,43.1315,44.6323,107900.0],["2008-06-06",44.4179,44.5578,43.4019,43.4485,92400.0],["2008-06-09",43.2061,43.9612,41.9011,42.6841,106200.0],["2008-06-10",42.3184,43.4939,42.3184,43.3073,94300.0],["2008-06-11",43.6339,43.6339,42.2624,42.2718,78500.0],["2008-06-12",42.8222,43.8484,42.6356,42.8129,115900.0],["2008-06-13",43.3726,44.1563,43.1487,44.1563,106200.0],["2008-06-16",44.3149,45.705,43.979,44.6694,176100.0],["2008-06-17",44.6414,45.1639,44.063,44.1096,127100.0],["2008-06-18",43.8018,44.8653,43.7365,44.4455,80800.0],["2008-06-19",44.5108,45.4158,44.5108,45.1172,132000.0],["2008-06-20",44.94,45.1825,42.8408,44.1749,198100.0],["2008-06-23",44.7161,44.884,43.158,43.3446,96900.0],["2008-06-24",43.0927,44.0257,42.1038,42.9621,127800.0],["2008-06-25",43.0088,43.979,42.7662,43.6992,129200.0],["2008-06-26",43.6992,44.3989,42.6822,43.0741,165700.0],["2008-06-27",43.0741,43.9417,42.337,42.8408,271600.0],["2008-06-30",42.4677,43.2327,41.5814,41.6653,253300.0],["2008-07-01",41.5347,41.8333,39.9021,41.6747,184600.0],["2008-07-02",44.6041,47.0578,44.0257,44.7627,525900.0],["2008-07-03",44.6974,44.6974,41.9639,43.7085,157900.0],["2008-07-07",44.2029,45.0519,43.2886,43.7924,289400.0],["2008-07-08",43.9604,44.772,42.5889,44.1376,248400.0],["2008-07-09",44.3056,44.8093,43.7271,43.8391,188800.0],["2008-07-10",43.8484,44.2123,42.8408,43.4752,203200.0],["2008-07-11",42.8875,43.4752,41.6,42.3744,233200.0],["2008-07-14",42.6449,42.7196,40.891,41.3015,169500.0],["2008-07-15",40.779,43.1301,40.7604,42.2158,193800.0],["2008-07-16",42.4024,43.7551,41.8426,43.0554,174000.0],["2008-07-17",43.1954,43.8764,42.4677,43.8671,175700.0],["2008-07-18",43.9417,44.1656,43.1954,43.7085,107300.0],["2008-07-21",43.8484,43.8951,42.5703,43.0181,103800.0],["2008-07-22",42.5423,43.9884,42.5423,43.9231,186700.0],["2008-07-23",44.2403,44.2403,43.3633,43.7178,95500.0],["2008-07-24",44.007,44.035,43.5219,43.8951,274200.0],["2008-07-25",44.1377,44.2123,43.5779,43.9231,146900.0],["2008-07-28",43.8484,43.8484,41.9545,42.337,77900.0],["2008-07-29",42.7102,43.5405,42.6729,43.1487,67200.0],["2008-07-30",42.9248,43.3353,41.7493,42.7289,116100.0],["2008-07-31",42.0105,42.8875,41.572,41.7679,114200.0],["2008-08-01",41.5347,42.533,40.9936,41.9452,63100.0],["2008-08-04",41.8333,42.0105,40.2286,40.5831,68300.0],["2008-08-05",40.5458,42.449,40.5458,42.4117,176300.0],["2008-08-06",42.1878,42.7009,41.6,42.5423,69700.0],["2008-08-07",41.9639,42.2158,41.1336,41.5254,66600.0],["2008-08-08",41.4881,42.7289,41.4881,41.7866,131200.0],["2008-08-11",41.8613,43.2607,41.8053,42.6823,104000.0],["2008-08-12",42.4957,42.6263,41.4508,41.6933,69800.0],["2008-08-13",41.9825,42.9901,41.9825,42.7476,91700.0],["2008-08-14",42.5983,43.1021,42.3557,42.7289,63200.0],["2008-08-15",43.0834,43.4006,41.768,42.6823,111700.0],["2008-08-18",43.0274,43.0274,41.7959,42.1691,45100.0],["2008-08-19",41.9825,42.0665,41.5441,42.0665,55700.0],["2008-08-20",42.2344,42.4117,41.3948,41.8986,56300.0],["2008-08-21",41.5161,41.7027,40.835,41.2735,64000.0],["2008-08-22",41.3761,42.4024,41.3388,42.0945,46500.0],["2008-08-25",41.9545,41.9545,39.8274,40.4245,64300.0],["2008-08-26",40.7324,41.1056,40.1726,40.9003,62200.0],["2008-08-27",40.835,41.4694,40.2846,41.0776,59300.0],["2008-08-28",41.0776,41.2828,40.1166,41.1895,157500.0],["2008-08-29",41.1056,41.1149,39.6502,40.1446,64700.0],["2008-09-02",41.0309,41.4321,39.7901,40.3965,112900.0],["2008-09-03",40.2286,41.6747,39.9114,41.5347,100300.0],["2008-09-04",41.2082,41.3761,39.8834,41.1056,97500.0],["2008-09-05",40.7231,41.0496,39.8274,40.1446,89500.0],["2008-09-08",40.6671,40.9656,39.986,40.863,79200.0],["2008-09-09",41.0403,42.0292,40.5738,40.7044,83100.0],["2008-09-10",41.076,42.6634,40.9827,42.4393,110600.0],["2008-09-11",42.4393,43.8493,41.8324,43.7279,123600.0],["2008-09-12",43.4851,44.2508,42.8595,44.2508,99700.0],["2008-09-15",43.8493,44.7924,42.5327,42.7101,89000.0],["2008-09-16",42.542,43.8867,41.9724,43.7466,83100.0],["2008-09-17",42.9062,43.0276,41.8044,42.5234,203500.0],["2008-09-18",43.5505,44.1201,42.4393,43.868,205200.0],["2008-09-19",44.1201,44.1201,43.233,44.1201,277300.0],["2008-09-22",43.6719,44.1201,43.205,44.008,173000.0],["2008-09-23",44.0734,44.1107,43.4104,43.4758,66400.0],["2008-09-24",43.5972,43.8493,42.1032,43.0836,98500.0],["2008-09-25",43.233,44.0921,43.1396,43.5131,95400.0],["2008-09-26",42.9062,42.9062,42.2993,42.7381,98900.0],["2008-09-29",42.0191,42.6261,40.9827,41.0013,72900.0],["2008-09-30",41.739,41.739,39.7874,40.2356,114300.0],["2008-10-01",39.9088,40.6745,39.8715,40.5064,68200.0],["2008-10-02",40.357,40.357,37.3877,37.397,70200.0],["2008-10-03",37.9199,38.3775,36.2578,36.2578,76800.0],["2008-10-06",35.6976,36.5753,34.1662,36.3325,173100.0],["2008-10-07",36.6967,37.7612,35.2961,35.4922,182800.0],["2008-10-08",34.4837,35.6509,34.1382,34.1382,182400.0],["2008-10-09",34.2129,34.2316,31.2342,31.2342,108500.0],["2008-10-10",29.983,32.1119,29.0399,31.0008,267600.0],["2008-10-13",31.3743,32.7749,31.0755,32.7749,90000.0],["2008-10-14",32.915,33.2791,31.8972,32.7189,165900.0],["2008-10-15",32.5508,32.8309,30.3005,30.3472,132300.0],["2008-10-16",30.6273,33.3632,29.7402,33.1017,144100.0],["2008-10-17",32.196,33.2885,31.477,31.5797,99500.0],["2008-10-20",31.7478,32.4761,31.0381,32.4574,82800.0],["2008-10-21",32.0186,33.0644,31.8785,31.9065,90900.0],["2008-10-22",31.2809,31.7384,29.8056,30.095,69300.0],["2008-10-23",30.2724,30.758,28.4516,30.095,123900.0],["2008-10-24",28.5263,29.9923,28.1995,29.4134,111100.0],["2008-10-27",28.9465,29.5628,27.5832,27.5832,70400.0],["2008-10-28",27.6112,29.4321,26.8829,29.4227,82600.0],["2008-10-29",30.1137,30.1977,27.9847,28.489,121000.0],["2008-10-30",29.5535,31.9719,29.5535,30.9074,151900.0],["2008-10-31",30.5432,30.6179,29.4134,30.4685,164000.0],["2008-11-03",30.4499,30.5339,29.0492,29.4601,113500.0],["2008-11-04",29.927,29.9737,28.9652,29.4508,121800.0],["2008-11-05",29.18,29.6188,27.7233,27.9007,90900.0],["2008-11-06",27.6393,28.4049,27.4245,27.7887,50300.0],["2008-11-07",28.0034,28.0688,26.7708,27.4151,74400.0],["2008-11-10",27.9194,27.9194,25.0154,25.4356,250700.0],["2008-11-11",25.3515,26.0799,25.1181,25.2862,118400.0],["2008-11-12",24.9314,25.2021,24.6886,24.6886,131000.0],["2008-11-13",24.7726,26.5374,24.0443,26.5094,141800.0],["2008-11-14",26.1452,26.3693,24.5205,24.5205,137100.0],["2008-11-17",24.2964,24.9127,24.2964,24.4551,90800.0],["2008-11-18",24.5578,25.2302,24.0256,24.7166,108100.0],["2008-11-19",24.4645,25.0807,23.8575,24.147,149200.0],["2008-11-20",23.9976,24.6699,23.484,23.9042,155800.0],["2008-11-21",24.2217,24.4738,22.3635,24.3804,151800.0],["2008-11-24",24.6139,25.7624,23.9509,25.4916,114900.0],["2008-11-25",25.669,25.669,24.5112,25.2488,71400.0],["2008-11-26",25.0621,26.5001,25.0154,25.9305,138500.0],["2008-11-28",25.3515,25.9025,25.3515,25.8744,42300.0],["2008-12-01",25.3049,25.5383,22.8304,22.9238,109200.0],["2008-12-02",23.2226,24.3431,22.9798,24.1657,134500.0],["2008-12-03",23.6148,25.1835,23.6148,24.8006,96200.0],["2008-12-04",24.5578,25.1088,23.1759,23.8202,98900.0],["2008-12-05",23.3253,25.0901,22.8304,25.0527,89100.0],["2008-12-08",25.6867,26.2291,25.3875,25.7428,96000.0],["2008-12-09",25.4249,26.5283,24.7703,24.948,65500.0],["2008-12-10",25.2659,25.9018,24.8732,25.2098,65800.0],["2008-12-11",24.8077,25.107,23.7511,24.2373,79100.0],["2008-12-12",23.854,25.4997,23.854,25.4997,97200.0],["2008-12-15",25.5278,25.5932,23.5921,24.2373,92700.0],["2008-12-16",24.6301,25.2098,23.9568,25.135,110900.0],["2008-12-17",24.9667,26.2665,24.8826,26.0327,70400.0],["2008-12-18",26.0982,26.7714,25.6493,26.014,108900.0],["2008-12-19",26.7901,27.613,26.6499,27.0052,248600.0],["2008-12-22",27.0239,27.1174,25.3782,26.4254,139000.0],["2008-12-23",26.6218,26.7995,25.7428,25.7896,86600.0],["2008-12-24",25.7241,26.3506,25.4717,26.2852,26800.0],["2008-12-26",26.3787,26.6031,26.0421,26.4628,36400.0],["2008-12-29",26.3413,26.5751,25.4436,25.7335,56500.0],["2008-12-30",25.9766,26.8369,25.8644,26.8182,50400.0],["2008-12-31",26.8836,28.1647,26.6592,27.7626,73600.0],["2009-01-02",27.8,27.9122,27.0145,27.7159,67500.0],["2009-01-05",27.5569,27.7345,26.8369,27.454,66200.0],["2009-01-06",27.4727,28.305,27.1174,27.9403,78300.0],["2009-01-07",27.3044,28.7164,26.9023,28.5574,172500.0],["2009-01-08",28.9969,29.7169,27.641,28.5668,76700.0],["2009-01-09",28.2021,28.2021,27.0706,27.1829,109000.0],["2009-01-12",27.0706,27.7533,26.6966,27.1829,65900.0],["2009-01-13",27.0707,27.6691,26.6125,26.9771,46000.0],["2009-01-14",26.5376,26.5376,24.9854,25.3033,117100.0],["2009-01-15",25.2472,26.6125,24.761,26.3693,61600.0],["2009-01-16",26.5376,26.7901,25.7709,26.6966,63100.0],["2009-01-20",26.2571,26.3974,25.2285,25.3127,72100.0],["2009-01-21",25.4997,26.7901,25.2472,26.6686,71600.0],["2009-01-22",26.0888,26.1917,25.107,25.5558,65000.0],["2009-01-23",24.9761,25.5278,24.5646,24.9387,57600.0],["2009-01-26",25.0322,25.9299,24.6394,24.92,52800.0],["2009-01-27",24.9667,25.6026,24.8358,25.1818,39800.0],["2009-01-28",25.322,26.3974,25.2005,26.2665,78200.0],["2009-01-29",25.6961,25.9486,24.8078,25.0322,72800.0],["2009-01-30",25.294,25.3314,23.9194,24.5366,89200.0],["2009-02-02",24.2841,25.6119,24.2654,25.3407,76000.0],["2009-02-03",25.4717,25.8644,25.0602,25.6213,51100.0],["2009-02-04",25.5465,26.0701,24.789,25.0415,35500.0],["2009-02-05",24.9387,25.9673,24.6955,25.64,64300.0],["2009-02-06",25.4997,27.987,25.3875,27.4447,103600.0],["2009-02-09",27.4166,27.7158,26.7714,27.3138,69900.0],["2009-02-10",27.2764,27.6504,25.827,26.0795,73400.0],["2009-02-11",26.1356,26.893,26.1356,26.6031,54200.0],["2009-02-12",26.3132,27.3512,26.3132,27.2764,64300.0],["2009-02-13",27.3699,27.9216,26.8743,27.0987,65500.0],["2009-02-17",26.1169,26.388,25.8924,26.1075,66900.0],["2009-02-18",26.2384,26.2384,25.64,25.8831,65300.0],["2009-02-19",26.3693,26.3693,25.6961,25.8457,74600.0],["2009-02-20",25.4343,25.9953,24.9761,25.6119,60200.0],["2009-02-23",25.6961,25.8363,24.2654,24.3028,72700.0],["2009-02-24",24.6207,25.322,24.3683,25.1724,88300.0],["2009-02-25",25.0789,25.0789,23.6108,23.9381,70800.0],["2009-02-26",24.0784,24.0784,22.5355,22.629,62400.0],["2009-02-27",22.3485,23.0872,22.1334,22.4046,72800.0],["2009-03-02",22.1241,22.3017,21.2264,21.3199,65800.0],["2009-03-03",21.5537,21.9931,21.0768,21.0955,97500.0],["2009-03-04",21.2731,21.5069,20.8243,21.2077,123300.0],["2009-03-05",20.7775,21.0487,19.7115,19.8518,133200.0],["2009-03-06",20.0762,20.4222,19.2721,20.0201,81800.0],["2009-03-09",19.8799,19.964,18.8513,18.9261,77600.0],["2009-03-10",19.3282,20.6466,19.2347,20.4129,109200.0],["2009-03-11",20.514,21.2259,20.4204,21.048,89300.0],["2009-03-12",21.0105,22.4343,20.7295,21.891,91300.0],["2009-03-13",21.9378,22.8745,21.8535,22.6685,74500.0],["2009-03-16",22.7621,23.268,22.3312,22.5092,130800.0],["2009-03-17",22.528,23.2586,22.4249,23.09,58800.0],["2009-03-18",23.0525,24.7854,22.7621,24.4201,102700.0],["2009-03-19",24.4201,24.7761,24.1766,24.2515,131900.0],["2009-03-20",24.4482,25.1414,24.4482,24.8135,87600.0],["2009-03-23",25.3849,27.0054,25.2632,27.0054,90400.0],["2009-03-24",26.8837,26.9961,25.9657,26.05,120300.0],["2009-03-25",26.2373,27.2022,25.1414,26.5277,83700.0],["2009-03-26",26.9024,28.2606,26.9024,28.0171,109200.0],["2009-03-27",27.633,28.2981,26.9211,26.9399,88700.0],["2009-03-30",26.3216,26.9399,25.8252,26.7432,112800.0],["2009-03-31",27.1179,28.907,26.0781,26.0781,173400.0],["2009-04-01",25.7971,27.4363,25.3662,27.0335,197800.0],["2009-04-02",31.1364,33.4594,30.209,32.3915,410700.0],["2009-04-03",32.4759,34.3868,32.4759,34.3774,145900.0],["2009-04-06",34.0121,34.2275,33.1503,33.4875,182200.0],["2009-04-07",33.1878,33.9278,32.9348,33.7779,119300.0],["2009-04-08",33.9277,34.9019,32.785,33.1034,107000.0],["2009-04-09",33.8622,35.3984,33.806,35.389,124900.0],["2009-04-13",35.0893,35.7356,34.9019,35.4921,71000.0],["2009-04-14",35.2017,35.4452,34.0027,34.0214,76600.0],["2009-04-15",33.984,35.3141,33.984,35.1829,54400.0],["2009-04-16",35.4078,36.1009,34.3493,35.9417,114500.0],["2009-04-17",36.0541,36.5505,35.3703,35.6607,90900.0],["2009-04-20",34.9862,34.9862,33.909,34.1713,81100.0],["2009-04-21",34.1338,34.9113,33.6655,34.6303,87800.0],["2009-04-22",33.9839,35.7637,33.9371,34.5272,90000.0],["2009-04-23",34.6584,34.6584,33.5531,34.1151,84900.0],["2009-04-24",34.6116,35.0612,34.19,34.3024,111300.0],["2009-04-27",33.6655,34.8457,33.3189,34.7802,105700.0],["2009-04-28",34.3493,35.7263,33.7873,34.9207,170100.0],["2009-04-29",35.108,36.3445,34.4804,35.5295,154500.0],["2009-04-30",35.7169,35.8949,34.5835,34.93,201500.0],["2009-05-01",34.9301,35.3609,34.1432,34.9956,136800.0],["2009-05-04",35.2204,35.3984,34.7521,35.3984,94000.0],["2009-05-05",35.108,35.3328,34.6865,35.0143,102700.0],["2009-05-06",35.3234,35.6513,34.1994,34.4055,91100.0],["2009-05-07",34.7333,34.7802,33.7591,34.3586,97200.0],["2009-05-08",34.7146,35.3609,34.2275,34.9207,95100.0],["2009-05-11",34.19,34.19,33.4781,33.5156,90900.0],["2009-05-12",33.6186,33.6186,32.3166,32.7756,92000.0],["2009-05-13",32.3635,32.3635,30.6305,31.2207,136400.0],["2009-05-14",31.4548,32.607,31.2207,31.6796,78400.0],["2009-05-15",31.6234,31.867,30.7429,31.408,92100.0],["2009-05-18",31.7265,32.4197,31.5485,32.4009,67400.0],["2009-05-19",32.0824,32.3166,31.4361,31.5954,96900.0],["2009-05-20",31.9326,32.2885,31.3237,31.5391,139100.0],["2009-05-21",31.2207,31.5766,30.6867,31.23,81000.0],["2009-05-22",31.5298,31.7639,30.8179,31.2956,90600.0],["2009-05-26",30.9958,32.785,30.9677,32.3353,149700.0],["2009-05-27",32.2136,32.4852,31.3424,31.4642,61500.0],["2009-05-28",31.8014,31.8764,30.312,31.7077,56500.0],["2009-05-29",31.4267,32.0169,31.0614,31.9888,85200.0],["2009-06-01",30.5369,32.2698,29.5533,32.1293,124200.0],["2009-06-02",31.8764,33.4219,31.7171,33.2627,152700.0],["2009-06-03",33.5156,33.5156,32.7662,33.4781,73700.0],["2009-06-04",33.5156,34.1526,32.7662,33.5437,73800.0],["2009-06-05",33.7592,34.3118,33.2721,33.984,51800.0],["2009-06-08",33.7217,34.3399,33.1597,33.7872,78600.0],["2009-06-09",33.8716,34.4336,33.5437,34.0402,89000.0],["2009-06-10",34.4603,35.126,33.7289,34.9666,128800.0],["2009-06-11",35.1729,35.6793,35.1729,35.4167,123200.0],["2009-06-12",35.1916,35.7449,34.9572,35.698,74200.0],["2009-06-15",35.1635,35.5386,34.6853,35.4636,74900.0],["2009-06-16",35.8105,36.4857,35.6136,35.9137,90300.0],["2009-06-17",35.7637,36.9452,35.6793,36.4201,71700.0],["2009-06-18",36.27,36.6732,36.0825,36.4201,72200.0],["2009-06-19",36.9264,37.1327,36.2419,36.4013,82500.0],["2009-06-22",36.2419,36.2981,35.1542,35.2573,111600.0],["2009-06-23",35.5292,35.6886,34.6103,34.7322,61400.0],["2009-06-24",35.1448,35.6417,33.7664,34.3383,83600.0],["2009-06-25",34.1696,34.7509,34.0383,34.6665,46500.0],["2009-06-26",34.629,35.0697,33.907,35.0697,200800.0],["2009-06-29",34.9103,35.3042,34.2352,34.5446,67700.0],["2009-06-30",34.6759,35.2667,34.3665,34.8541,181700.0],["2009-07-01",37.5359,39.2613,36.2794,36.3263,342300.0],["2009-07-02",36.0543,36.4763,34.4134,34.4134,241800.0],["2009-07-06",35.0979,36.4294,35.0979,36.1856,161100.0],["2009-07-07",36.2513,36.3825,35.7449,35.8856,104400.0],["2009-07-08",36.0637,36.2981,35.6417,35.8574,131700.0],["2009-07-09",35.9793,36.0918,35.1916,35.2479,79800.0],["2009-07-10",35.1448,35.6324,35.0791,35.5574,52100.0],["2009-07-13",35.5949,36.1669,35.1542,36.1106,183700.0],["2009-07-14",36.1669,36.195,35.8668,35.9793,75700.0],["2009-07-15",36.2419,36.4763,35.6605,36.1481,231800.0],["2009-07-16",36.0543,36.7576,36.0543,36.6545,132500.0],["2009-07-17",36.7857,36.7857,36.195,36.5419,80400.0],["2009-07-20",36.842,37.0483,36.495,36.8607,140300.0],["2009-07-21",36.9357,37.0952,35.8949,36.5419,139600.0],["2009-07-22",36.3638,36.9545,36.1669,36.7014,120300.0],["2009-07-23",36.5419,36.9826,36.1575,36.3638,172600.0],["2009-07-24",36.1106,36.8795,36.1012,36.4388,118700.0],["2009-07-27",36.7201,36.7201,36.27,36.6638,114100.0],["2009-07-28",36.5419,37.1608,36.4857,37.1233,98900.0],["2009-07-29",36.9076,37.3765,36.767,37.1514,73000.0],["2009-07-30",37.414,37.6484,36.9733,37.339,192600.0],["2009-07-31",37.3483,37.4234,36.495,36.495,219700.0],["2009-08-03",36.9733,36.9733,36.3544,36.7857,141100.0],["2009-08-04",36.5888,37.2077,36.4575,37.1796,194500.0],["2009-08-05",37.3015,37.5359,36.5607,37.1796,90300.0],["2009-08-06",37.414,37.414,36.2419,36.8326,58700.0],["2009-08-07",37.4046,37.7703,37.3015,37.6109,126400.0],["2009-08-10",37.2921,37.6953,37.2921,37.6109,85700.0],["2009-08-11",37.4234,37.6578,36.8233,37.2358,96700.0],["2009-08-12",37.3015,38.6986,37.1514,38.4079,73300.0],["2009-08-13",38.7361,39.2988,38.558,39.1581,54000.0],["2009-08-14",38.9987,39.13,38.3611,38.6893,83200.0],["2009-08-17",37.9391,38.5017,37.6578,38.3048,60000.0],["2009-08-18",38.5767,39.0737,38.4642,38.7736,56800.0],["2009-08-19",38.2579,39.2331,38.2392,39.0456,44700.0],["2009-08-20",38.8768,39.2706,38.8205,39.1769,40800.0],["2009-08-21",39.4207,40.3115,39.4207,40.1239,75700.0],["2009-08-24",40.3396,40.3396,38.8205,39.2894,115100.0],["2009-08-25",39.3738,40.3208,39.205,40.0302,82800.0],["2009-08-26",39.8801,40.6397,39.7582,39.9458,38400.0],["2009-08-27",39.9458,39.9458,38.9518,39.3831,51300.0],["2009-08-28",39.5988,39.8614,38.5392,38.9518,35100.0],["2009-08-31",38.6049,38.6236,37.3108,37.4046,116300.0],["2009-09-01",37.067,37.639,35.5761,36.4575,175300.0],["2009-09-02",36.195,37.0952,36.195,36.767,85500.0],["2009-09-03",37.1327,37.4515,36.2137,37.414,38300.0],["2009-09-04",37.4421,37.8172,37.0202,37.7703,58600.0],["2009-09-08",37.9766,37.986,37.3859,37.986,27700.0],["2009-09-09",38.1061,38.857,37.834,38.4065,33500.0],["2009-09-10",38.4065,39.1479,38.1624,39.1479,43300.0],["2009-09-11",39.1479,39.1949,38.6787,38.979,21700.0],["2009-09-14",38.6974,40.0677,38.6974,40.049,34100.0],["2009-09-15",39.88,40.6215,39.88,40.584,41200.0],["2009-09-16",40.5933,41.4099,40.3775,41.3348,61800.0],["2009-09-17",41.4005,42.1607,41.194,42.1607,53300.0],["2009-09-18",42.2077,42.2358,41.5882,41.7102,62000.0],["2009-09-21",41.4568,41.7853,41.2222,41.6446,17200.0],["2009-09-22",41.8135,42.0388,40.6966,40.7435,40800.0],["2009-09-23",40.0583,41.0157,40.0583,40.5464,146200.0],["2009-09-24",40.6497,41.4475,40.5089,41.3442,118700.0],["2009-09-25",41.1565,41.9074,41.1189,41.6727,53700.0],["2009-09-28",41.7572,42.4799,41.4662,41.7102,61300.0],["2009-09-29",41.6258,42.799,41.5225,42.2922,62500.0],["2009-09-30",42.3672,42.3672,41.3911,41.7196,72000.0],["2009-10-01",41.485,42.3954,41.363,42.0575,77400.0],["2009-10-02",41.7853,42.1326,41.5319,41.7759,43100.0],["2009-10-05",41.851,42.0763,41.6821,41.9355,45000.0],["2009-10-06",42.1889,42.6019,41.8698,42.2265,36900.0],["2009-10-07",42.1701,42.5174,41.9261,42.2171,41900.0],["2009-10-08",42.3954,43.456,42.1889,42.6676,72400.0],["2009-10-09",42.6676,43.5874,42.433,43.5123,45200.0],["2009-10-12",43.7469,43.9816,42.4705,42.5174,26700.0],["2009-10-13",42.555,42.555,41.7947,42.0387,29700.0],["2009-10-14",42.4236,43.4748,42.4236,43.3621,31400.0],["2009-10-15",43.1744,43.8032,43.0336,43.6906,48700.0],["2009-10-16",43.4842,43.4842,42.386,42.4799,88800.0],["2009-10-19",42.4986,43.3715,42.4048,42.8553,28900.0],["2009-10-20",42.799,42.9022,41.9167,42.508,140100.0],["2009-10-21",42.3391,43.1087,42.3015,42.5268,196300.0],["2009-10-22",42.3391,42.9022,42.2452,42.5831,32700.0],["2009-10-23",42.6394,42.6957,42.4705,42.5362,45200.0],["2009-10-26",42.5362,43.1838,42.2734,42.5174,60200.0],["2009-10-27",42.6394,43.0149,42.2734,42.4893,51200.0],["2009-10-28",40.8374,43.165,40.4526,40.9125,113000.0],["2009-10-29",41.241,41.2973,39.5234,39.9457,72500.0],["2009-10-30",39.5891,40.4619,38.2094,39.4858,134000.0],["2009-11-02",39.8143,39.8143,38.7913,39.3075,96600.0],["2009-11-03",39.1104,39.6078,38.566,38.8007,60900.0],["2009-11-04",38.8945,38.9602,37.3646,37.7964,198700.0],["2009-11-05",38.0029,39.4108,37.6744,39.4108,54600.0],["2009-11-06",38.9884,39.7486,38.81,39.5797,160400.0],["2009-11-09",40.0396,40.3587,39.4483,39.8331,96000.0],["2009-11-10",39.7017,40.3212,39.6641,39.9363,28600.0],["2009-11-11",40.2555,40.3587,39.7205,40.2742,27900.0],["2009-11-12",40.1616,41.3818,39.8894,40.7529,197000.0],["2009-11-13",41.0157,41.5038,40.2555,41.2222,56400.0],["2009-11-16",41.5788,42.5174,41.5788,42.386,49100.0],["2009-11-17",42.2734,42.6394,41.8698,42.2922,46800.0],["2009-11-18",42.3485,42.5456,41.316,41.8135,81500.0],["2009-11-19",41.485,41.485,41.0157,41.2973,39500.0],["2009-11-20",41.1283,41.7759,41.1283,41.4474,37900.0],["2009-11-23",41.5695,42.7427,41.5695,42.3767,39000.0],["2009-11-24",42.5737,42.5737,41.7572,42.142,40500.0],["2009-11-25",42.4517,42.6394,41.6727,41.7102,33700.0],["2009-11-27",40.9218,41.1283,40.5746,40.8843,49700.0],["2009-11-30",40.6121,41.3254,40.0959,41.2503,96300.0],["2009-12-01",41.4005,41.7572,41.1471,41.3911,109400.0],["2009-12-02",41.5507,42.5174,41.3348,41.7666,54000.0],["2009-12-03",41.8698,42.9492,41.5882,42.6394,110900.0],["2009-12-04",43.1838,43.9722,42.921,43.7188,73900.0],["2009-12-07",43.8408,44.3946,43.6531,44.1787,55300.0],["2009-12-08",44.0453,44.1862,43.2845,43.4535,65600.0],["2009-12-09",43.6132,43.6132,42.2887,42.533,50700.0],["2009-12-10",42.9932,43.8668,42.8054,42.8336,108800.0],["2009-12-11",43.0026,44.1862,42.7866,43.9138,61300.0],["2009-12-14",44.1862,44.8437,43.679,44.7498,25200.0],["2009-12-15",44.7498,45.8394,44.7498,44.8625,57300.0],["2009-12-16",45.304,45.7361,44.5619,44.9189,47900.0],["2009-12-17",44.7592,45.0692,44.2989,44.8625,58000.0],["2009-12-18",45.2758,45.4073,43.9326,44.5807,148400.0],["2009-12-21",44.9565,45.4261,44.6841,44.9565,38900.0],["2009-12-22",45.0974,45.3886,44.8625,45.0504,49900.0],["2009-12-23",44.7404,45.0974,43.8668,45.0786,133000.0],["2009-12-24",45.2195,45.3698,45.0222,45.2664,17700.0],["2009-12-28",45.567,45.7079,45.1068,45.3886,26300.0],["2009-12-29",45.1631,45.3979,45.088,45.257,51500.0],["2009-12-30",45.2852,45.6797,45.1255,45.5764,124900.0],["2009-12-31",45.924,45.924,45.1631,45.1913,48800.0],["2010-01-04",45.8394,46.4218,45.6704,46.1306,56100.0],["2010-01-05",45.9615,46.2809,45.3792,45.4355,134000.0],["2010-01-06",46.6566,49.221,46.6566,47.5114,522200.0],["2010-01-07",49.7753,50.2449,48.6575,49.4935,228300.0],["2010-01-08",49.6249,51.2312,49.6062,51.1655,150800.0],["2010-01-11",51.5694,52.0203,51.1091,51.1185,117500.0],["2010-01-12",51.1185,51.5224,50.9306,51.1373,123900.0],["2010-01-13",51.3815,51.5224,50.7803,50.8649,213000.0],["2010-01-14",50.9494,51.2688,50.414,50.5643,128800.0],["2010-01-15",50.3294,50.6582,49.3149,49.9725,151200.0],["2010-01-19",50.2167,50.5361,49.8504,49.9537,159900.0],["2010-01-20",49.7752,49.8034,48.9111,49.1835,130600.0],["2010-01-21",49.2304,49.8692,48.1878,48.2723,144400.0],["2010-01-22",48.0281,48.2723,47.3518,47.5302,119100.0],["2010-01-25",47.8778,49.0613,47.2296,48.6574,110500.0],["2010-01-26",48.6387,49.2304,48.3475,48.4226,103000.0],["2010-01-27",48.479,49.4653,48.3756,49.1647,52600.0],["2010-01-28",49.1083,49.1083,47.3893,47.3893,99800.0],["2010-01-29",47.6805,48.1126,47.1921,47.1921,81300.0],["2010-02-01",47.3518,47.8026,47.0418,47.5772,51600.0],["2010-02-02",47.7275,48.1502,46.6191,47.6054,159000.0],["2010-02-03",47.549,48.169,47.3893,47.6617,56600.0],["2010-02-04",47.4645,48.0469,47.3518,47.596,123400.0],["2010-02-05",47.5584,48.4226,47.3518,48.0187,144300.0],["2010-02-08",48.1032,48.2159,47.2015,47.3987,79800.0],["2010-02-09",47.8214,48.0938,47.2202,47.8966,44300.0],["2010-02-10",47.9435,48.8359,47.7181,48.1596,63000.0],["2010-02-11",47.8966,48.8359,47.8966,48.8077,46900.0],["2010-02-12",48.4696,48.9392,48.1408,48.9392,57400.0],["2010-02-16",49.2962,49.2962,48.2629,48.9392,64700.0],["2010-02-17",49.221,49.221,48.4696,48.9768,91600.0],["2010-02-18",48.8453,49.9537,48.6011,49.9349,80700.0],["2010-02-19",49.9255,50.8273,49.8316,50.6582,47400.0],["2010-02-22",50.9588,50.9588,50.4046,50.63,48900.0],["2010-02-23",50.7052,50.8931,50.0664,50.1604,46000.0],["2010-02-24",50.1604,50.8742,49.8128,49.9161,54400.0],["2010-02-25",49.2492,50.104,48.9486,50.0476,44500.0],["2010-02-26",49.9349,50.1604,49.3244,49.3713,61600.0],["2010-03-01",49.5404,50.367,49.4371,50.3482,65700.0],["2010-03-02",50.5361,51.6539,50.4046,50.5737,93700.0],["2010-03-03",50.8179,50.9682,50.0664,50.3388,61700.0],["2010-03-04",50.6018,50.6018,49.8222,49.9349,59600.0],["2010-03-05",50.2731,51.297,50.0476,51.1561,69800.0],["2010-03-08",51.0527,51.6539,51.0527,51.6257,27100.0],["2010-03-09",51.6069,51.8324,51.1467,51.297,91800.0],["2010-03-10",50.9191,51.8497,50.8251,51.5865,79800.0],["2010-03-11",51.2575,51.4173,50.7781,50.9567,35400.0],["2010-03-12",50.9943,51.6617,50.9755,51.5019,45300.0],["2010-03-15",51.2951,51.2951,50.4679,50.8721,65600.0],["2010-03-16",51.0883,51.0883,50.2987,50.6747,30600.0],["2010-03-17",50.9003,50.9003,50.0637,50.7687,31200.0],["2010-03-18",50.6747,51.2951,50.6747,50.8721,25200.0],["2010-03-19",51.0789,51.1729,50.8157,51.0789,73500.0],["2010-03-22",50.8345,52.3761,50.6841,51.9625,91300.0],["2010-03-23",51.8967,52.4419,51.4267,52.3949,22700.0],["2010-03-24",52.3291,52.3291,51.0037,51.0601,75100.0],["2010-03-25",51.5207,51.5207,50.4679,50.5431,33000.0],["2010-03-26",50.5713,50.6089,49.8193,50.3927,31100.0],["2010-03-29",50.3833,50.7123,50.2423,50.2517,34700.0],["2010-03-30",50.1953,50.9473,49.8663,50.3175,78800.0],["2010-03-31",49.7817,49.8005,48.2213,48.4093,147900.0],["2010-04-01",48.5785,48.8605,47.9017,48.4093,69800.0],["2010-04-05",48.7853,48.7853,48.0145,48.3059,70100.0],["2010-04-06",48.2307,48.9357,47.8077,48.6255,92200.0],["2010-04-07",48.7571,48.7571,48.1931,48.5597,59900.0],["2010-04-08",48.4187,48.6631,47.9769,48.0239,67200.0],["2010-04-09",48.1367,48.6067,47.7607,48.5879,72700.0],["2010-04-12",48.4751,48.5785,48.2307,48.5691,52000.0],["2010-04-13",48.3247,48.5785,48.2119,48.5033,55000.0],["2010-04-14",48.5879,49.1989,48.4657,49.1801,45200.0],["2010-04-15",49.2835,49.2835,48.7665,48.8229,36200.0],["2010-04-16",48.8041,49.1801,48.3153,48.6725,45800.0],["2010-04-19",48.6349,48.8699,48.0427,48.1743,90100.0],["2010-04-20",48.2871,48.4093,47.9863,48.1649,45200.0],["2010-04-21",48.1931,48.4939,47.7983,48.0803,73300.0],["2010-04-22",47.9111,48.5127,47.7983,48.2213,73300.0],["2010-04-23",48.3341,48.4563,47.8547,47.9393,62600.0],["2010-04-26",47.8923,48.0427,47.7137,47.7607,47800.0],["2010-04-27",47.7137,47.9581,46.8489,46.9241,93400.0],["2010-04-28",47.0463,47.4693,46.8113,46.8395,36800.0],["2010-04-29",47.2155,47.7889,46.5481,47.4693,90300.0],["2010-04-30",47.4035,48.0521,45.9184,45.9372,102200.0],["2010-05-03",45.8996,46.5951,45.533,45.6928,100600.0],["2010-05-04",45.3262,45.5706,44.546,45.0536,84900.0],["2010-05-05",45.063,45.1664,44.6776,45.016,116000.0],["2010-05-06",44.9972,45.2416,42.9856,43.2864,106400.0],["2010-05-07",43.2864,43.606,42.5532,42.5532,74300.0],["2010-05-10",43.841,44.1606,43.4744,44.1324,72900.0],["2010-05-11",43.3804,44.7998,43.3804,44.5554,52200.0],["2010-05-12",44.6118,45.3826,43.8598,45.2698,200800.0],["2010-05-13",45.1382,45.4766,44.8562,45.1664,52200.0],["2010-05-14",44.7528,45.0348,44.3768,44.8938,67600.0],["2010-05-17",45.204,46.2004,44.0666,44.3392,141000.0],["2010-05-18",44.9126,45.0254,44.1324,44.499,61300.0],["2010-05-19",44.2734,45.5706,44.2734,45.3544,87500.0],["2010-05-20",44.499,44.7246,42.8728,42.901,100400.0],["2010-05-21",42.525,43.3334,42.4216,43.0044,69800.0],["2010-05-24",42.9668,43.3616,42.2524,42.2712,31400.0],["2010-05-25",41.6602,41.7636,40.8612,41.5944,54500.0],["2010-05-26",41.9892,42.901,41.8106,42.3182,79200.0],["2010-05-27",43.2018,43.2018,42.7224,43.0514,44600.0],["2010-05-28",43.2676,43.2676,42.055,42.2994,80400.0],["2010-06-01",41.867,42.6942,41.4158,42.0644,124700.0],["2010-06-02",42.4592,42.6754,42.102,42.4216,83000.0],["2010-06-03",42.3934,42.666,42.2054,42.3652,78600.0],["2010-06-04",41.8294,42.0644,40.974,41.2466,131700.0],["2010-06-07",41.3688,41.3688,39.2256,39.3384,68900.0],["2010-06-08",39.4136,39.4136,38.0507,38.4643,51800.0],["2010-06-09",38.707,38.7917,37.4557,37.6627,62500.0],["2010-06-10",38.3871,38.6035,37.9449,38.5376,86500.0],["2010-06-11",38.0296,39.5444,37.8038,39.5162,92700.0],["2010-06-14",39.9866,40.0618,39.0269,39.2339,65100.0],["2010-06-15",39.629,40.1371,39.1492,40.0242,47800.0],["2010-06-16",39.5726,40.3159,39.5161,39.9677,60000.0],["2010-06-17",39.8831,39.996,39.1492,39.8549,60300.0],["2010-06-18",39.9772,40.3159,39.7984,39.996,83000.0],["2010-06-21",40.5511,40.5981,39.2527,39.4879,47400.0],["2010-06-22",39.6573,39.8642,38.5,38.5847,69400.0],["2010-06-23",38.3871,38.961,38.1895,38.6506,115500.0],["2010-06-24",38.4341,38.8293,38.2554,38.5564,69200.0],["2010-06-25",38.6035,39.4879,38.3212,39.3656,168500.0],["2010-06-28",39.4315,39.7702,39.1116,39.2527,68500.0],["2010-06-29",38.7634,39.1586,38.1707,38.6035,193800.0],["2010-06-30",39.375,41.746,39.2715,41.4167,199000.0],["2010-07-01",41.4167,41.4355,39.4127,40.8239,140200.0],["2010-07-02",41.2003,41.3602,40.6452,40.7675,73800.0],["2010-07-06",41.1626,41.7272,39.5255,39.6667,79800.0],["2010-07-07",39.9113,40.9651,39.4597,40.7863,61900.0],["2010-07-08",41.0121,41.953,41.0121,41.8965,71900.0],["2010-07-09",41.9059,42.414,41.4637,41.9906,93100.0],["2010-07-12",41.8683,42.4798,41.6331,42.1035,90900.0],["2010-07-13",42.5269,43.4583,42.3481,43.2043,77700.0],["2010-07-14",43.0538,43.2984,42.6304,42.9409,26800.0],["2010-07-15",42.9315,43.2137,41.3508,41.4167,117800.0],["2010-07-16",41.0309,41.2755,39.789,39.8266,83800.0],["2010-07-19",40.0618,40.711,39.5444,40.5511,44900.0],["2010-07-20",40.0242,41.6049,39.9866,41.3979,51000.0],["2010-07-21",41.3979,41.3979,40.0995,40.25,47700.0],["2010-07-22",40.6922,41.9342,40.6922,41.3979,80200.0],["2010-07-23",41.1344,41.4825,40.871,41.379,122800.0],["2010-07-26",41.3696,41.4449,41.1721,41.379,123400.0],["2010-07-27",41.3978,41.3978,41.0309,41.3508,88200.0],["2010-07-28",41.2191,41.3884,40.8992,40.9651,46200.0],["2010-07-29",41.3508,41.3978,40.4852,40.8427,48200.0],["2010-07-30",40.5605,41.4355,40.2124,41.3602,65200.0],["2010-08-02",41.8119,41.953,41.0874,41.3697,108100.0],["2010-08-03",41.2003,41.5108,40.8051,41.078,99800.0],["2010-08-04",41.1532,41.5484,40.871,41.3979,56600.0],["2010-08-05",41.0309,41.586,41.0215,41.078,55800.0],["2010-08-06",40.6828,41.0686,39.9489,40.9839,46800.0],["2010-08-09",41.3038,41.7272,41.0215,41.6519,50900.0],["2010-08-10",41.2662,41.2662,40.3065,40.5793,50900.0],["2010-08-11",39.8266,39.8266,38.6882,38.8011,72900.0],["2010-08-12",38.5941,39.4032,38.3683,39.1774,54200.0],["2010-08-13",38.9893,38.9893,37.9637,37.992,50400.0],["2010-08-16",37.9919,38.7352,37.9167,38.3307,63600.0],["2010-08-17",38.7917,39.3374,38.7258,38.9704,84500.0],["2010-08-18",38.8669,39.2621,38.5376,38.754,37800.0],["2010-08-19",38.8011,38.8011,37.3145,37.3898,63100.0],["2010-08-20",37.1734,37.7285,36.5995,37.5968,70600.0],["2010-08-23",37.7003,37.8602,36.5995,36.7124,62900.0],["2010-08-24",36.3548,36.703,35.9879,36.2796,45500.0],["2010-08-25",36.1573,37.2957,35.8844,37.1922,44700.0],["2010-08-26",37.3333,37.4557,36.7782,37.371,71100.0],["2010-08-27",37.5027,38.1989,37.0887,38.0766,44200.0],["2010-08-30",37.8132,38.3777,37.0417,37.1264,50500.0],["2010-08-31",37.2299,37.7097,36.6842,36.9382,78500.0],["2010-09-01",37.4839,38.5753,37.1922,38.5753,49400.0],["2010-09-02",38.3306,39.2245,38.1989,38.8011,42400.0],["2010-09-03",39.2527,39.7514,39.1304,39.4973,28000.0],["2010-09-07",39.1398,39.328,38.1989,38.4436,41700.0],["2010-09-08",38.4699,39.0444,38.3663,38.6112,32400.0],["2010-09-09",38.9691,39.4493,38.9408,39.374,23400.0],["2010-09-10",39.6094,40.2781,39.3928,39.9108,30900.0],["2010-09-13",40.3817,40.909,39.9485,40.7584,52900.0],["2010-09-14",40.7772,41.0691,40.3063,40.8337,45600.0],["2010-09-15",40.5794,41.0314,40.4287,40.9372,26900.0],["2010-09-16",40.8243,40.909,40.4947,40.6171,22200.0],["2010-09-17",40.9938,41.0315,40.0521,40.231,113300.0],["2010-09-20",40.2875,41.9355,40.0803,41.8508,62200.0],["2010-09-21",41.7095,42.3405,41.0786,41.8037,45500.0],["2010-09-22",41.7095,42.0014,41.2669,41.5871,39600.0],["2010-09-23",41.201,41.7472,40.2969,40.3346,36500.0],["2010-09-24",40.683,41.7566,40.457,41.7001,41600.0],["2010-09-27",41.8131,41.8131,40.8431,41.4458,59400.0],["2010-09-28",41.6624,42.6607,41.0409,42.6136,52600.0],["2010-09-29",42.3593,43.0091,41.9826,42.105,67300.0],["2010-09-30",42.2651,42.4723,41.5023,41.5777,42600.0],["2010-10-01",42.0297,42.2086,41.3516,41.6342,29300.0],["2010-10-04",41.6436,41.6436,40.231,40.4099,34200.0],["2010-10-05",40.9279,42.4441,40.7113,42.3122,59700.0],["2010-10-06",42.105,42.2463,41.3705,41.8319,63800.0],["2010-10-07",42.171,42.9714,41.992,42.4911,43700.0],["2010-10-08",42.623,43.4705,41.7943,43.2351,32700.0],["2010-10-11",43.3199,43.5459,43.1504,43.1598,26200.0],["2010-10-12",43.1692,43.4235,42.5382,42.962,51600.0],["2010-10-13",43.1315,44.3934,43.1127,44.0073,46400.0],["2010-10-14",43.8849,44.0638,43.48,44.0638,40800.0],["2010-10-15",44.7136,44.7136,43.3481,44.1863,65000.0],["2010-10-18",44.4217,44.6006,43.706,44.2051,29000.0],["2010-10-19",45.58,45.58,43.0939,43.3952,42900.0],["2010-10-20",43.3952,43.3952,41.879,42.4629,79000.0],["2010-10-21",42.4911,43.1598,42.2275,42.7642,78800.0],["2010-10-22",42.7642,43.0091,42.6418,42.7454,42200.0],["2010-10-25",42.9055,43.5459,42.9055,42.9997,37700.0],["2010-10-26",42.9055,43.4329,42.8302,42.9149,45900.0],["2010-10-27",42.736,43.7625,42.6701,43.593,62600.0],["2010-10-28",44.0262,44.0262,42.6983,43.2728,37400.0],["2010-10-29",43.2351,43.6118,43.2069,43.3481,30500.0],["2010-11-01",43.3105,44.1674,43.2257,43.7813,52400.0],["2010-11-02",44.2145,45.2881,44.0733,45.2598,40900.0],["2010-11-03",45.2316,45.3446,44.2899,44.7513,47700.0],["2010-11-04",45.4011,46.9832,45.4011,46.776,54500.0],["2010-11-05",47.0303,47.294,46.1733,46.5218,25700.0],["2010-11-08",46.2204,46.8514,46.0509,46.8043,19400.0],["2010-11-09",46.8985,47.0303,46.1733,46.3899,36900.0],["2010-11-10",46.3805,47.1622,46.1451,47.1151,38100.0],["2010-11-11",46.6442,47.2752,46.4182,46.9644,17300.0],["2010-11-12",46.4841,47.0209,46.4559,46.5029,24800.0],["2010-11-15",46.6254,47.5859,46.6254,47.1433,24500.0],["2010-11-16",46.7101,46.8326,45.4859,45.58,47800.0],["2010-11-17",45.7966,45.7966,45.3069,45.3258,21200.0],["2010-11-18",45.9002,46.5594,45.6271,46.0132,29100.0],["2010-11-19",46.0792,46.7855,45.9191,46.663,24900.0],["2010-11-22",46.5971,47.294,46.3711,46.9738,45900.0],["2010-11-23",46.0227,46.8985,45.9567,46.2393,25300.0],["2010-11-24",46.7007,49.1869,46.6254,49.1021,55900.0],["2010-11-26",48.7443,48.9703,48.49,48.7913,13600.0],["2010-11-29",48.49,48.8761,47.5106,48.6878,32500.0],["2010-11-30",48.4523,48.6595,47.8496,48.2828,53600.0],["2010-12-01",48.9797,49.6389,48.9797,49.5824,46600.0],["2010-12-02",49.5353,50.3735,49.5353,50.2605,38400.0],["2010-12-03",49.8178,50.43,49.6107,50.1569,57500.0],["2010-12-06",49.9214,50.6089,49.6295,50.4676,21100.0],["2010-12-07",50.9197,51.2493,50.2793,50.8161,46200.0],["2010-12-08",51.1158,51.1158,50.5126,50.5503,60800.0],["2010-12-09",51.0404,51.0404,50.3995,50.7294,40800.0],["2010-12-10",50.9461,51.2854,50.2582,51.2194,25700.0],["2010-12-13",51.3608,51.3608,50.3242,50.588,33600.0],["2010-12-14",50.8613,51.0875,50.4372,50.6917,32600.0],["2010-12-15",50.7105,51.1629,50.5315,50.7105,43800.0],["2010-12-16",50.7859,51.1912,50.5221,51.1063,32500.0],["2010-12-17",51.1064,51.8603,50.4278,51.8603,108300.0],["2010-12-20",51.9733,51.9733,51.1346,51.21,32600.0],["2010-12-21",51.3702,51.5493,51.1629,51.4174,28500.0],["2010-12-22",51.4833,51.4833,50.7105,50.8425,33400.0],["2010-12-23",50.9462,51.6435,50.9462,51.2854,13400.0],["2010-12-27",51.1818,51.832,51.1818,51.6153,12500.0],["2010-12-28",51.6435,52.2466,51.6247,51.9451,28700.0],["2010-12-29",52.1807,52.2089,51.6058,52.0487,10500.0],["2010-12-30",52.1618,52.6707,51.9545,51.9545,14400.0],["2010-12-31",51.7378,52.1901,51.4833,51.8791,47000.0],["2011-01-03",52.2655,53.8299,51.9922,53.1137,48900.0],["2011-01-04",53.4812,53.4812,51.5304,51.5304,77100.0],["2011-01-05",51.7943,53.7168,51.6341,53.7074,80900.0],["2011-01-06",53.632,54.0655,51.4268,52.077,110400.0],["2011-01-07",52.3409,52.3409,50.2016,50.7765,89000.0],["2011-01-10",50.4278,51.3419,50.2016,50.9838,74400.0],["2011-01-11",51.3325,51.8791,51.144,51.7943,36000.0],["2011-01-12",52.1524,52.8309,51.9828,52.3692,41800.0],["2011-01-13",52.5294,52.7461,51.898,52.2843,24000.0],["2011-01-14",52.1336,53.01,51.898,52.9252,59400.0],["2011-01-18",52.5859,53.2267,52.2843,52.765,50400.0],["2011-01-19",52.2938,53.1419,50.6823,50.8708,59800.0],["2011-01-20",50.6728,51.0215,50.2676,50.4844,65500.0],["2011-01-21",50.6446,50.72,49.476,49.9472,76300.0],["2011-01-24",49.9566,50.8802,49.9566,50.7765,73500.0],["2011-01-25",50.3713,51.4456,50.0603,51.3325,63700.0],["2011-01-26",51.6341,52.2749,51.1158,52.0959,51600.0],["2011-01-27",51.9357,53.01,51.9357,52.7461,40700.0],["2011-01-28",52.7932,52.8121,51.6247,51.7283,124500.0],["2011-01-31",52.1053,53.0006,51.5964,52.5482,98600.0],["2011-02-01",52.8781,53.9995,52.6519,53.2645,64900.0],["2011-02-02",53.0571,53.4435,52.8309,53.2739,31300.0],["2011-02-03",53.3775,53.9807,51.8603,53.4341,98600.0],["2011-02-04",53.2833,53.8205,52.8592,53.6791,68100.0],["2011-02-07",53.6979,54.6403,53.632,54.2728,83700.0],["2011-02-08",54.3011,54.3011,53.5,54.0184,57300.0],["2011-02-09",53.6602,53.9053,53.387,53.6697,58000.0],["2011-02-10",53.4058,53.811,53.1608,53.4718,32900.0],["2011-02-11",53.1419,54.188,52.9629,54.188,39200.0],["2011-02-14",53.9618,53.9995,53.255,53.6037,25000.0],["2011-02-15",53.6037,53.6979,53.3493,53.4341,61300.0],["2011-02-16",53.5377,53.5943,53.1985,53.4246,27200.0],["2011-02-17",53.2456,53.8581,53.1702,53.5943,73700.0],["2011-02-18",53.6791,54.1691,53.4623,54.0843,57400.0],["2011-02-22",53.632,53.9618,53.3116,53.6131,54500.0],["2011-02-23",53.5848,53.7262,52.5671,52.6047,84100.0],["2011-02-24",52.8309,52.8498,51.9922,52.4163,61400.0],["2011-02-25",52.4917,53.2644,52.1618,53.1985,51300.0],["2011-02-28",53.4718,53.5849,52.7744,53.1514,71000.0],["2011-03-01",53.3493,53.3493,51.7189,52.3409,76400.0],["2011-03-02",52.2372,52.633,51.9262,52.454,35700.0],["2011-03-03",53.0948,53.7922,53.0948,53.5283,28900.0],["2011-03-04",53.6697,53.9618,52.9817,53.9618,60600.0],["2011-03-07",54.1126,54.3388,52.0299,52.0299,87000.0],["2011-03-08",52.1524,53.5,51.8131,53.0948,36500.0],["2011-03-09",53.1212,53.4701,52.6874,53.2532,23700.0],["2011-03-10",52.3856,52.3856,50.8013,51.1314,65300.0],["2011-03-11",50.8485,51.4615,50.7448,51.0937,27000.0],["2011-03-14",50.4996,51.4898,50.3298,50.9334,43200.0],["2011-03-15",49.8394,50.4807,49.8394,50.1884,50800.0],["2011-03-16",49.896,50.0752,48.9247,48.9436,78400.0],["2011-03-17",49.6791,49.896,48.9907,49.0945,30400.0],["2011-03-18",49.2831,49.9149,49.1605,49.8677,32400.0],["2011-03-21",50.4241,51.3106,50.4241,51.2257,33800.0],["2011-03-22",51.386,51.386,50.509,50.9711,40200.0],["2011-03-23",51.1786,51.5369,50.9428,51.3766,39400.0],["2011-03-24",51.6312,51.7255,51.0183,51.4898,26900.0],["2011-03-25",51.6595,53.0363,51.5086,51.9141,60400.0],["2011-03-28",52.0084,52.5271,51.5652,51.801,70100.0],["2011-03-29",51.7538,52.5648,51.5086,51.7727,92700.0],["2011-03-30",51.518,53.0269,51.518,51.6218,80100.0],["2011-03-31",51.5181,51.5181,49.7357,49.9903,112200.0],["2011-04-01",50.2355,50.311,49.5283,49.6037,49900.0],["2011-04-04",49.6226,49.9526,49.3397,49.8866,41600.0],["2011-04-05",49.7263,50.8956,49.7263,50.3392,78600.0],["2011-04-06",50.3958,50.6222,50.1224,50.311,54900.0],["2011-04-07",50.2827,50.5184,49.9903,50.2827,70900.0],["2011-04-08",50.6316,51.254,50.0281,50.2827,94400.0],["2011-04-11",50.3298,50.4241,49.8772,49.9809,62200.0],["2011-04-12",49.8583,50.2167,49.4151,49.434,57900.0],["2011-04-13",49.8206,49.8206,48.7832,49.0379,80800.0],["2011-04-14",48.821,49.1322,47.9157,49.1133,129800.0],["2011-04-15",49.0001,49.1888,48.8021,49.1227,55800.0],["2011-04-18",48.821,48.953,47.6988,48.0477,44900.0],["2011-04-19",48.2929,48.4249,47.4724,47.6139,34600.0],["2011-04-20",48.3777,48.3872,47.7459,48.0665,37000.0],["2011-04-21",48.4438,48.5758,47.5667,47.9722,31800.0],["2011-04-25",47.7082,47.8402,47.0952,47.2367,32700.0],["2011-04-26",47.4347,48.34,47.4347,48.142,63100.0],["2011-04-27",48.076,48.6135,47.9817,48.3589,45500.0],["2011-04-28",48.3306,48.7267,48.2363,48.6795,48500.0],["2011-04-29",48.8304,48.8775,48.5946,48.8115,36000.0],["2011-05-02",49.0945,49.1039,48.6229,48.9058,118000.0],["2011-05-03",48.7738,49.3491,48.6324,49.0379,69000.0],["2011-05-04",49.0567,49.2171,48.5003,48.5286,69000.0],["2011-05-05",48.3306,49.2642,48.1891,48.5192,71500.0],["2011-05-06",49.1793,49.4528,48.5569,48.5852,74400.0],["2011-05-09",48.6135,48.8304,48.274,48.4155,45000.0],["2011-05-10",48.7738,49.6791,48.6324,49.4717,54700.0],["2011-05-11",49.4528,49.566,48.3683,48.5569,24800.0],["2011-05-12",48.34,49.7923,48.0571,49.698,36000.0],["2011-05-13",49.83,49.83,48.3683,48.7267,56700.0],["2011-05-16",48.2929,48.4721,47.944,47.9534,41400.0],["2011-05-17",47.8779,48.4249,47.6799,48.1797,48200.0],["2011-05-18",48.1986,48.9341,48.1231,48.7832,42200.0],["2011-05-19",49.1793,49.2076,48.3777,48.5852,28000.0],["2011-05-20",48.3872,48.9341,48.142,48.3778,104600.0],["2011-05-23",47.8779,48.5286,47.7365,48.2174,63600.0],["2011-05-24",48.2457,48.3872,47.6233,47.8685,54500.0],["2011-05-25",47.8119,48.6229,47.8119,48.4909,49900.0],["2011-05-26",48.274,49.3491,48.274,49.2736,40800.0],["2011-05-27",49.4905,49.8772,49.1605,49.4622,21500.0],["2011-05-31",49.8866,50.8579,49.4056,50.5656,107200.0],["2011-06-01",50.5562,50.5656,48.406,48.4249,66900.0],["2011-06-02",48.5947,48.6701,48.2269,48.5475,47800.0],["2011-06-03",47.9251,48.3117,47.595,47.6799,42300.0],["2011-06-06",47.6516,47.7648,47.0952,47.331,34900.0],["2011-06-07",47.6893,47.7553,47.3593,47.4913,21500.0],["2011-06-08",47.4516,47.848,47.4516,47.5555,55400.0],["2011-06-09",47.6499,47.8197,47.3007,47.3762,31800.0],["2011-06-10",47.2912,47.7348,46.9137,47.3006,51700.0],["2011-06-13",47.3667,47.5083,46.8382,46.8382,49400.0],["2011-06-14",47.3101,48.0368,47.1685,47.8575,50500.0],["2011-06-15",47.3762,47.697,47.0742,47.244,37300.0],["2011-06-16",47.4045,48.3671,47.2063,47.4989,35400.0],["2011-06-17",47.7631,48.1406,47.2629,47.546,106000.0],["2011-06-20",47.5271,48.4237,47.244,48.1123,28500.0],["2011-06-21",48.5653,49.1221,48.3199,48.9616,44300.0],["2011-06-22",48.7635,49.1693,48.3482,48.3577,23100.0],["2011-06-23",47.9707,48.7068,47.546,48.4992,40000.0],["2011-06-24",48.5653,48.5936,47.848,48.0368,74700.0],["2011-06-27",47.933,49.4618,47.8292,49.0466,34800.0],["2011-06-28",49.3203,49.962,49.0277,49.9526,40800.0],["2011-06-29",50.0187,52.0855,50.0187,51.4343,93000.0],["2011-06-30",51.6796,53.1896,51.5098,53.0292,74800.0],["2011-07-01",53.1897,55.8321,53.1897,55.1621,79200.0],["2011-07-05",55.0016,55.0016,54.5109,54.879,49800.0],["2011-07-06",54.945,55.5962,54.5486,55.5962,42500.0],["2011-07-07",56.002,57.7763,55.8038,57.0873,85000.0],["2011-07-08",56.6249,56.8042,55.6339,56.3323,79600.0],["2011-07-11",55.483,56.389,55.1055,55.5018,58800.0],["2011-07-12",55.1526,56.0775,55.1526,55.4924,47600.0],["2011-07-13",55.8888,55.9171,54.945,55.3508,57200.0],["2011-07-14",55.483,55.8793,54.3316,54.3882,43000.0],["2011-07-15",54.6147,55.1243,54.341,54.7468,36100.0],["2011-07-18",54.5486,54.6619,53.4916,53.6426,19100.0],["2011-07-19",54.2089,54.7091,53.9824,54.6713,44100.0],["2011-07-20",54.8506,54.8506,54.2655,54.4637,33400.0],["2011-07-21",54.794,55.7661,54.4826,55.3225,43300.0],["2011-07-22",55.2093,55.2093,54.4731,54.7657,25600.0],["2011-07-25",54.275,54.9545,53.9446,54.19,39000.0],["2011-07-26",54.2466,54.2466,53.2557,53.2935,30500.0],["2011-07-27",53.1519,53.1519,52.1043,52.2176,55200.0],["2011-07-28",52.1326,52.7461,51.8212,51.859,38100.0],["2011-07-29",51.406,52.463,50.6321,51.7646,62500.0],["2011-08-01",52.3025,52.3403,51.0096,51.5287,45300.0],["2011-08-02",51.2455,51.9533,50.6604,50.7737,79000.0],["2011-08-03",50.8491,51.5664,49.745,51.104,39400.0],["2011-08-04",50.2451,51.3399,49.8488,49.8676,103700.0],["2011-08-05",50.3773,50.8586,48.2066,49.5468,74300.0],["2011-08-08",48.5087,50.0281,44.7337,44.8375,108900.0],["2011-08-09",45.8001,47.7442,43.9032,47.7442,98600.0],["2011-08-10",46.4985,46.9137,44.5921,44.6393,57600.0],["2011-08-11",45.0262,47.9047,44.3278,47.1497,68800.0],["2011-08-12",47.4705,47.4705,45.9228,46.6778,46100.0],["2011-08-15",47.0175,47.697,46.3569,47.6215,48100.0],["2011-08-16",47.2723,47.7725,46.4796,47.4611,51000.0],["2011-08-17",47.8103,47.9518,46.5173,47.0553,20800.0],["2011-08-18",45.6302,45.7812,43.3935,43.9692,72100.0],["2011-08-19",43.3746,44.6581,42.9783,43.3558,58000.0],["2011-08-22",44.224,44.4694,42.8934,43.2992,40300.0],["2011-08-23",43.4596,45.6963,43.4596,45.668,52500.0],["2011-08-24",45.5736,46.8099,45.432,46.4041,33800.0],["2011-08-25",46.7816,47.0459,44.5732,45.1489,86600.0],["2011-08-26",44.9319,46.2814,44.0636,46.2625,29800.0],["2011-08-29",46.8476,48.6785,46.8476,48.4898,34500.0],["2011-08-30",48.2633,48.905,47.8858,48.6502,32200.0],["2011-08-31",48.8484,49.292,48.1689,48.8673,77600.0],["2011-09-01",48.8578,49.6978,47.3573,47.697,52500.0],["2011-09-02",46.5268,47.5555,45.8284,46.0738,91400.0],["2011-09-06",44.6204,45.8473,44.0542,45.668,91000.0],["2011-09-07",46.2894,47.0828,46.1572,47.0072,74800.0],["2011-09-08",46.6861,47.3945,46.1006,46.2517,36300.0],["2011-09-09",45.7889,45.9872,44.2116,45.1183,65500.0],["2011-09-12",44.6649,45.3261,44.0132,45.1938,48200.0],["2011-09-13",45.4677,46.2328,44.8444,45.8267,51800.0],["2011-09-14",46.2706,47.5929,45.1561,46.9223,44400.0],["2011-09-15",47.2906,48.2068,46.4972,48.0462,41800.0],["2011-09-16",48.3579,48.509,47.4323,47.6495,94000.0],["2011-09-19",47.2056,47.2056,45.9494,46.5539,26000.0],["2011-09-20",46.6767,47.2056,45.7794,45.7889,34900.0],["2011-09-21",45.6755,45.7416,42.8704,42.9176,54100.0],["2011-09-22",41.4725,42.8137,41.2648,42.3037,100700.0],["2011-09-23",42.3604,43.1065,42.077,42.7193,62000.0],["2011-09-26",42.7193,43.2388,41.2931,43.1349,71900.0],["2011-09-27",44.0416,45.4772,43.711,44.2871,54700.0],["2011-09-28",44.3816,44.3816,42.417,42.5682,49800.0],["2011-09-29",43.4843,43.9849,42.4831,43.9754,30500.0],["2011-09-30",43.3426,44.3627,42.6721,42.776,88900.0],["2011-10-03",42.6437,44.0038,41.4253,41.4725,127500.0],["2011-10-04",41.0381,42.5115,40.4619,41.3875,168500.0],["2011-10-05",41.567,43.3615,40.8398,42.7004,86400.0],["2011-10-06",42.7004,44.2682,42.5304,44.1077,58000.0],["2011-10-07",44.1927,44.8255,42.8987,43.0593,50200.0],["2011-10-10",43.8149,45.0616,43.8149,45.0522,43500.0],["2011-10-11",44.7877,45.9117,44.7216,45.6661,40200.0],["2011-10-12",46.0533,47.2434,45.8455,46.9506,43400.0],["2011-10-13",46.7995,46.9789,45.6944,46.7428,33800.0],["2011-10-14",47.3945,47.9045,46.79,47.8006,33800.0],["2011-10-17",47.3378,47.6684,46.9884,47.2717,89900.0],["2011-10-18",46.96,47.2812,45.3733,46.7617,93800.0],["2011-10-19",48.2351,50.0296,47.4795,47.5928,92900.0],["2011-10-20",47.8384,48.679,47.4795,47.7628,68000.0],["2011-10-21",48.2257,48.934,45.8172,46.7711,96000.0],["2011-10-24",47.0073,48.7923,46.96,48.6318,53400.0],["2011-10-25",48.2729,48.2729,46.7806,46.9128,52900.0],["2011-10-26",47.6212,47.9139,46.3367,47.5928,55300.0],["2011-10-27",49.0662,51.6919,48.7073,50.993,90400.0],["2011-10-28",50.993,51.2669,49.6896,50.8702,66300.0],["2011-10-31",50.5019,50.5019,49.4157,49.444,38000.0],["2011-11-01",47.7062,48.9151,47.1584,47.7156,66500.0],["2011-11-02",48.5562,49.4818,48.4996,49.2929,44900.0],["2011-11-03",50.2563,51.7392,48.9057,51.4464,66900.0],["2011-11-04",51.0686,51.0686,50.2185,51.0402,40500.0],["2011-11-07",50.6341,51.0025,49.1229,50.8136,28900.0],["2011-11-08",51.1347,52.202,50.3319,52.1736,65800.0],["2011-11-09",50.6058,50.7569,49.019,49.3968,72000.0],["2011-11-10",50.2941,50.2941,49.359,50.0202,37200.0],["2011-11-11",50.5397,51.8336,50.5397,51.758,36300.0],["2011-11-14",51.3519,51.6825,50.3508,50.9741,50500.0],["2011-11-15",50.5774,52.5609,50.5774,52.3247,42100.0],["2011-11-16",51.8808,52.5703,50.9363,51.0591,51900.0],["2011-11-17",51.2197,52.1831,50.738,51.0591,44200.0],["2011-11-18",51.0402,51.7297,51.0402,51.5503,38500.0],["2011-11-21",50.6152,51.2008,49.8124,49.9352,29800.0],["2011-11-22",49.9729,50.6908,49.8596,50.2657,35900.0],["2011-11-23",50.0202,50.1996,49.2929,49.6802,60900.0],["2011-11-25",49.3496,49.9446,49.0851,49.3496,20800.0],["2011-11-28",50.9552,51.7297,50.8891,51.3897,46200.0],["2011-11-29",51.3897,51.9281,50.738,51.0686,30700.0],["2011-11-30",53.1465,54.6671,53.1465,54.6199,226500.0],["2011-12-01",54.686,54.7804,53.6848,53.7698,57800.0],["2011-12-02",54.4876,54.7804,53.9304,54.0059,33900.0],["2011-12-05",54.7804,54.941,54.0343,54.5443,53400.0],["2011-12-06",54.4404,54.7899,53.8454,54.0154,51600.0],["2011-12-07",53.5598,54.0513,52.9077,53.8717,46000.0],["2011-12-08",53.4748,53.4748,51.5467,51.8681,47200.0],["2011-12-09",52.2367,54.3632,52.1138,54.004,38300.0],["2011-12-12",53.5504,53.5787,52.8321,53.4842,40500.0],["2011-12-13",54.108,55.1098,53.7866,54.2781,73700.0],["2011-12-14",54.0418,54.0418,52.2745,52.369,42700.0],["2011-12-15",53.1062,53.8717,52.5863,53.0022,63800.0],["2011-12-16",53.3803,53.7394,51.8586,52.3595,149200.0],["2011-12-19",52.7092,53.5409,51.405,51.6412,77900.0],["2011-12-20",52.5485,53.0495,52.1705,52.5674,136300.0],["2011-12-21",52.4729,54.0324,52.3406,53.7583,70700.0],["2011-12-22",53.919,54.8546,53.919,54.3537,33300.0],["2011-12-23",54.675,54.8452,54.2025,54.6278,12500.0],["2011-12-27",54.4293,54.9586,54.4293,54.6845,24200.0],["2011-12-28",54.4482,54.4482,53.6165,53.7394,26100.0],["2011-12-29",54.0229,54.779,53.7772,54.5238,20500.0],["2011-12-30",54.486,54.59,53.5882,53.626,21100.0],["2012-01-03",54.7696,54.8168,54.297,54.7601,45500.0],["2012-01-04",54.8168,56.6504,54.297,56.4519,94800.0],["2012-01-05",56.3196,56.8016,55.8754,56.7638,97600.0],["2012-01-06",56.8016,58.0302,56.4991,57.4821,79000.0],["2012-01-09",57.8885,58.2571,56.9622,57.0379,75600.0],["2012-01-10",57.6049,57.794,57.1513,57.7278,85700.0],["2012-01-11",57.6144,58.2287,57.4159,57.9641,85200.0],["2012-01-12",57.8695,58.5973,57.6144,58.4555,55200.0],["2012-01-13",57.9641,58.5973,57.7845,58.4839,89100.0],["2012-01-17",58.7958,58.7958,57.4348,57.4537,87600.0],["2012-01-18",57.4348,58.1815,57.4065,57.6994,86800.0],["2012-01-19",57.9641,58.1248,57.6238,57.8223,33900.0],["2012-01-20",57.8885,57.8885,57.1135,57.5955,54600.0],["2012-01-23",57.6711,58.2665,57.2552,57.6238,21800.0],["2012-01-24",57.5199,57.7467,56.9623,57.586,53700.0],["2012-01-25",57.69,57.69,57.0473,57.1607,49700.0],["2012-01-26",57.6522,57.6522,56.5086,56.9339,46000.0],["2012-01-27",56.915,57.3308,56.7449,57.1796,42100.0],["2012-01-30",56.915,56.9433,56.4046,56.5653,30100.0],["2012-01-31",56.8583,57.3687,56.5937,57.0662,55900.0],["2012-02-01",57.7183,58.1247,57.2552,58.1153,77200.0],["2012-02-02",58.0208,58.7013,57.8507,58.0397,50400.0],["2012-02-03",58.9659,59.3062,58.6162,59.051,80500.0],["2012-02-06",58.654,58.9281,58.3421,58.7769,31600.0],["2012-02-07",58.7013,58.9281,58.3799,58.4366,45400.0],["2012-02-08",58.7391,59.051,58.5595,58.8903,56500.0],["2012-02-09",59.1077,59.1266,58.7013,58.8242,87300.0],["2012-02-10",58.3894,58.6824,58.1436,58.2287,83200.0],["2012-02-13",58.7863,59.1171,58.5973,58.7863,116000.0],["2012-02-14",58.4366,58.6068,57.8318,58.0491,55600.0],["2012-02-15",58.1626,58.4744,57.7184,57.8601,46900.0],["2012-02-16",57.9924,58.0775,57.8129,57.8696,71700.0],["2012-02-17",58.0964,58.4461,57.9357,58.172,36300.0],["2012-02-21",58.1909,58.654,58.0019,58.1815,37900.0],["2012-02-22",57.9074,58.569,57.6522,57.7184,42100.0],["2012-02-23",57.9357,57.9452,57.5671,57.7278,56800.0],["2012-02-24",57.7561,58.0586,57.5766,57.7372,30400.0],["2012-02-27",57.5104,57.8601,57.1985,57.6144,46000.0],["2012-02-28",57.6522,57.8979,56.9623,57.1985,40200.0],["2012-02-29",57.4821,57.6994,56.726,56.7827,50100.0],["2012-03-01",56.9906,57.2836,56.5842,56.6504,58000.0],["2012-03-02",56.6315,57.019,55.2894,55.6485,66400.0],["2012-03-05",55.6013,55.762,55.1665,55.7147,34000.0],["2012-03-06",55.3083,55.6107,55.0909,55.1571,50800.0],["2012-03-07",55.2894,55.4217,55.072,55.2894,66000.0],["2012-03-08",55.7982,56.0252,55.3442,55.7604,64400.0],["2012-03-09",55.7982,56.3751,55.628,56.2427,142000.0],["2012-03-12",56.4507,56.9614,55.9968,56.8952,52800.0],["2012-03-13",56.9331,58.068,56.8291,58.0112,68300.0],["2012-03-14",58.0869,58.0869,56.7818,56.9142,32600.0],["2012-03-15",56.9993,57.0655,56.5264,57.0087,40500.0],["2012-03-16",57.0655,57.1695,56.4129,56.4318,92800.0],["2012-03-19",56.6683,56.9709,56.4791,56.7818,79100.0],["2012-03-20",56.6304,56.7628,56.1576,56.4318,37000.0],["2012-03-21",56.6683,56.8196,56.29,56.394,35800.0],["2012-03-22",56.1387,56.3656,55.9022,56.3656,40200.0],["2012-03-23",56.4129,56.7723,55.8077,56.7723,43500.0],["2012-03-26",57.2073,57.3965,56.9142,57.3303,84000.0],["2012-03-27",57.4059,57.4816,56.9614,57.0087,72200.0],["2012-03-28",59.5244,59.5622,58.3233,58.5597,215100.0],["2012-03-29",58.3328,58.5787,57.9734,58.3422,71400.0],["2012-03-30",58.6259,58.6354,58.2098,58.2098,57300.0],["2012-04-02",58.3233,58.5881,57.9828,58.4935,83900.0],["2012-04-03",58.5219,58.5219,57.9923,58.3139,61400.0],["2012-04-04",57.945,58.5976,57.5667,58.5314,88300.0],["2012-04-05",58.4841,58.6354,58.1814,58.4368,45300.0],["2012-04-09",57.6518,57.8788,57.0087,57.0087,51600.0],["2012-04-10",57.0371,57.1411,56.1954,56.3183,66900.0],["2012-04-11",56.7439,57.0182,56.4602,56.9236,52900.0],["2012-04-12",56.8669,57.7653,56.6304,57.4627,27500.0],["2012-04-13",57.2168,57.5289,56.6872,56.829,35600.0],["2012-04-16",57.0466,57.4532,56.2994,56.9425,33700.0],["2012-04-17",57.4721,58.2004,57.3303,57.6802,32300.0],["2012-04-18",57.5667,57.6046,56.6305,56.848,43200.0],["2012-04-19",56.9804,57.2641,56.3373,56.3751,70000.0],["2012-04-20",57.0182,57.4627,56.3562,56.4508,88900.0],["2012-04-23",56.063,56.167,55.4388,55.836,59300.0],["2012-04-24",55.9779,56.6872,55.7131,56.3373,46200.0],["2012-04-25",56.8953,57.7748,56.5359,56.8385,54200.0],["2012-04-26",56.7912,57.5667,56.7912,57.4627,26600.0],["2012-04-27",57.4154,58.5976,57.179,58.399,44800.0],["2012-04-30",58.399,58.4841,57.4249,57.4627,61000.0],["2012-05-01",57.3965,58.0774,56.3467,56.4508,43300.0],["2012-05-02",56.3184,57.1128,55.8928,57.1128,58000.0],["2012-05-03",57.1695,57.2546,56.2332,56.3562,59000.0],["2012-05-04",56.29,56.3278,55.7131,55.836,87800.0],["2012-05-07",55.6847,56.1103,55.6658,55.9022,55000.0],["2012-05-08",55.7225,56.2616,55.7225,56.0914,55800.0],["2012-05-09",55.5618,55.9022,55.3726,55.5523,71000.0],["2012-05-10",55.959,55.959,55.3442,55.5523,25500.0],["2012-05-11",55.3253,55.5523,54.947,55.3253,65000.0],["2012-05-14",55.07,55.2875,54.7106,54.7295,75200.0],["2012-05-15",54.8808,55.5239,54.7484,54.9943,55000.0],["2012-05-16",55.3537,55.3821,54.635,54.6728,45100.0],["2012-05-17",54.9281,54.9849,54.1621,54.1621,60700.0],["2012-05-18",54.0581,54.3512,53.727,53.9446,78800.0],["2012-05-21",54.2188,55.1551,53.9351,55.0983,52600.0],["2012-05-22",55.0889,55.2307,54.0297,54.2566,46000.0],["2012-05-23",54.0297,54.8241,53.6041,54.8241,79000.0],["2012-05-24",54.739,55.1173,54.0486,54.8052,48100.0],["2012-05-25",54.5877,55.0038,54.2472,54.4742,40300.0],["2012-05-29",54.9092,55.4766,54.4174,54.8903,28100.0],["2012-05-30",54.4647,54.6633,54.1621,54.1621,32800.0],["2012-05-31",54.3891,54.6539,53.8594,54.1148,101200.0],["2012-06-01",53.6892,53.8595,53.1502,53.188,74300.0],["2012-06-04",53.5284,54.077,53.2164,53.85,36100.0],["2012-06-05",53.727,54.077,53.4622,53.5852,25900.0],["2012-06-06",53.7932,54.843,53.7932,54.7957,33300.0],["2012-06-07",55.3332,55.6361,54.3396,54.5478,91400.0],["2012-06-08",54.4437,55.0493,54.0557,54.6897,41700.0],["2012-06-11",55.2575,55.2575,53.5163,53.6298,58000.0],["2012-06-12",53.9137,53.9137,52.8633,53.7718,35000.0],["2012-06-13",53.8191,54.2071,53.1472,53.3459,42600.0],["2012-06-14",53.5163,54.7749,53.5163,54.5005,41700.0],["2012-06-15",54.5478,55.5036,54.3774,54.9642,77000.0],["2012-06-18",54.5951,55.2765,53.9989,54.8885,55800.0],["2012-06-19",55.2859,55.778,54.7276,55.3806,117000.0],["2012-06-20",55.39,55.8064,55.0115,55.4279,31800.0],["2012-06-21",55.5888,55.5888,53.7812,54.0178,70500.0],["2012-06-22",54.3964,54.5005,53.9043,54.4342,128400.0],["2012-06-25",54.0084,54.5856,53.9043,54.1314,35300.0],["2012-06-26",54.3585,55.2008,53.8759,54.3207,47100.0],["2012-06-27",57.0651,59.9041,57.0651,59.6108,309100.0],["2012-06-28",59.147,59.5824,58.8915,59.2985,152400.0],["2012-06-29",60.2827,60.6139,59.9988,60.33,207600.0],["2012-07-02",60.3205,62.3552,60.0556,62.3457,113400.0],["2012-07-03",62.412,63.7558,62.3741,63.3299,411700.0],["2012-07-05",63.4245,63.6706,62.9135,63.3867,213800.0],["2012-07-06",62.9608,63.7463,62.658,63.5003,75500.0],["2012-07-09",63.6517,63.8883,63.2637,63.453,64000.0],["2012-07-10",63.7747,64.0586,62.7716,63.3205,80900.0],["2012-07-11",63.4435,63.964,63.1596,63.6896,59500.0],["2012-07-12",63.4246,63.6044,62.4782,62.6391,68600.0],["2012-07-13",62.8378,65.2794,62.7337,64.9955,163600.0],["2012-07-16",64.598,65.516,64.1438,64.721,51600.0],["2012-07-17",64.2952,64.2952,60.6896,61.2006,127900.0],["2012-07-18",60.5571,62.1091,60.5571,61.7401,162500.0],["2012-07-19",61.7022,61.8915,60.6707,60.7558,48800.0],["2012-07-20",60.3489,60.3489,59.3174,59.5634,103600.0],["2012-07-23",58.778,58.9294,58.1912,58.4941,111300.0],["2012-07-24",58.8064,58.8064,57.9357,58.3143,98500.0],["2012-07-25",58.6833,58.8348,58.0588,58.655,50800.0],["2012-07-26",59.431,59.431,58.6739,58.8253,45400.0],["2012-07-27",59.0051,59.8095,58.1629,59.4688,81300.0],["2012-07-30",59.6486,59.9799,58.5793,58.8821,56200.0],["2012-07-31",58.778,59.6297,58.6455,59.2606,50800.0],["2012-08-01",59.554,59.8568,58.7401,58.8631,88400.0],["2012-08-02",58.5414,59.4688,58.5414,59.2511,37800.0],["2012-08-03",60.1029,61.7495,60.1029,61.1628,68600.0],["2012-08-06",61.3047,61.5319,60.3016,60.6896,44200.0],["2012-08-07",60.9073,61.7022,60.8316,61.3899,37800.0],["2012-08-08",60.9925,61.8915,60.9262,61.7117,45300.0],["2012-08-09",61.4467,62.1375,61.1722,62.005,60600.0],["2012-08-10",61.9861,62.2416,61.248,62.2416,23600.0],["2012-08-13",61.9861,62.6202,61.5129,61.7779,48300.0],["2012-08-14",62.1943,62.4782,61.4088,62.4404,53500.0],["2012-08-15",62.0145,63.3867,62.0145,62.923,61300.0],["2012-08-16",62.8662,63.7652,62.6959,63.5854,27600.0],["2012-08-17",63.434,64.3614,62.9325,64.3425,26600.0],["2012-08-20",64.2195,64.3899,63.0555,63.3489,31700.0],["2012-08-21",63.7179,64.3425,62.9041,63.0176,22600.0],["2012-08-22",62.9041,62.9041,61.7022,62.1659,31100.0],["2012-08-23",61.9199,61.9199,61.0114,61.5035,27800.0],["2012-08-24",61.3236,61.9672,61.0208,61.7022,29300.0],["2012-08-27",61.9861,61.9861,60.7937,61.1155,22800.0],["2012-08-28",60.9924,61.3142,60.7085,60.9357,23600.0],["2012-08-29",60.964,61.5224,60.6707,61.1344,21200.0],["2012-08-30",60.8978,60.8978,60.1407,60.3205,24000.0],["2012-08-31",60.7369,60.7369,59.7149,60.1029,39500.0],["2012-09-04",60.1029,60.7559,59.0524,60.2543,49700.0],["2012-09-05",60.6991,60.8221,60.0745,60.3963,43200.0],["2012-09-06",60.6405,62.7048,60.6405,62.3923,62800.0],["2012-09-07",62.6007,62.7522,62.184,62.6101,28300.0],["2012-09-10",62.4018,63.0741,61.7484,62.5438,27900.0],["2012-09-11",62.8279,63.3298,62.4018,63.2446,34700.0],["2012-09-12",63.5855,63.7843,62.9984,63.4529,88100.0],["2012-09-13",63.5286,65.2899,62.9984,64.5418,42600.0],["2012-09-14",64.949,65.3467,64.1536,64.6744,50100.0],["2012-09-17",64.3145,64.6176,63.6801,64.1252,56500.0],["2012-09-18",64.2578,64.4187,63.4718,64.1347,111800.0],["2012-09-19",64.3903,64.4945,64.0494,64.3335,29900.0],["2012-09-20",64.04,64.1725,63.1215,63.8506,29100.0],["2012-09-21",64.3903,64.7123,63.576,63.6707,70400.0],["2012-09-24",64.4661,64.4661,63.1783,63.8506,30800.0],["2012-09-25",64.4187,64.7691,63.5192,63.6991,47300.0],["2012-09-26",63.9169,64.1252,63.2635,63.7843,25100.0],["2012-09-27",63.9074,64.3335,63.3203,63.9926,24700.0],["2012-09-28",63.6233,63.8506,63.1688,63.2446,31900.0],["2012-10-01",63.4339,64.7691,63.3487,64.3524,40100.0],["2012-10-02",64.3998,64.5892,63.8411,64.5418,33400.0],["2012-10-03",64.4566,64.6555,63.557,63.7559,25900.0],["2012-10-04",64.1063,64.182,63.0836,64.182,28800.0],["2012-10-05",64.2388,64.6649,63.7559,64.2104,25500.0],["2012-10-08",63.4245,64.5797,63.4245,64.2862,29000.0],["2012-10-09",64.2483,64.4093,63.5665,63.5949,16800.0],["2012-10-10",63.8222,63.8222,62.6764,62.951,36400.0],["2012-10-11",63.4434,63.8032,63.0078,63.5381,37600.0],["2012-10-12",63.3961,63.5571,62.506,62.97,21400.0],["2012-10-15",62.9321,63.1025,62.3545,63.0647,25700.0],["2012-10-16",63.2445,63.9168,63.093,63.8316,37600.0],["2012-10-17",63.4434,66.2842,63.4434,66.0758,72600.0],["2012-10-18",66.1705,66.6724,65.8297,65.8391,37200.0],["2012-10-19",65.8297,66.1327,64.2673,65.0153,49700.0],["2012-10-22",65.0532,65.6781,64.2672,65.3846,37600.0],["2012-10-23",65.0437,65.4888,64.7691,64.8827,47600.0],["2012-10-24",65.2426,65.2426,64.646,64.7786,59200.0],["2012-10-25",65.2994,65.5645,64.8827,65.0342,25300.0],["2012-10-26",65.1668,65.4888,64.646,65.0532,39000.0],["2012-10-31",64.9585,65.877,64.9585,65.877,31700.0],["2012-11-01",65.7633,67.392,65.7633,66.9375,54100.0],["2012-11-02",67.4678,67.4678,66.1705,66.1989,50600.0],["2012-11-05",66.2747,66.6724,66.0948,66.3221,38600.0],["2012-11-06",66.2936,68.0738,66.2936,67.7235,54300.0],["2012-11-07",66.8807,68.1875,66.1895,66.4262,50400.0],["2012-11-08",66.502,67.0417,66.341,66.5304,70400.0],["2012-11-09",66.2463,66.9281,66.2463,66.5398,82100.0],["2012-11-12",66.9091,66.947,66.3315,66.4925,28400.0],["2012-11-13",66.2936,67.2121,66.2936,66.4451,14600.0],["2012-11-14",66.7576,66.8713,65.8486,65.9243,44000.0],["2012-11-15",66.0474,66.6818,65.5929,66.1326,43900.0],["2012-11-16",65.8865,66.3505,65.5929,66.1137,48000.0],["2012-11-19",66.6345,66.7955,66.0758,66.4735,63300.0],["2012-11-20",66.4546,66.7955,66.0095,66.7008,38300.0],["2012-11-21",66.7198,66.8429,66.5398,66.7292,18900.0],["2012-11-23",66.7482,67.0038,66.5398,66.7292,40800.0],["2012-11-26",66.7292,67.6193,66.644,67.0891,91800.0],["2012-11-27",67.0133,67.1174,66.6061,66.7197,40000.0],["2012-11-28",66.7103,67.1364,65.9717,66.5398,72600.0],["2012-11-29",66.9943,67.3542,66.6156,66.786,68400.0],["2012-11-30",67.0038,67.1648,66.2463,66.8239,98300.0],["2012-12-03",67.0701,67.3258,66.5588,67.0417,30400.0],["2012-12-04",67.0606,68.7935,66.8713,68.5568,50500.0],["2012-12-05",68.6136,69.2575,68.0076,68.8882,34100.0],["2012-12-06",68.7631,69.4169,67.9957,69.3695,26700.0],["2012-12-07",69.559,69.559,66.9915,67.3231,48700.0],["2012-12-10",67.2662,67.7968,66.9915,67.541,41600.0],["2012-12-11",67.9673,69.1705,67.702,68.8484,52000.0],["2012-12-12",69.1989,69.4453,67.7968,67.9389,30300.0],["2012-12-13",67.8252,68.5642,67.2378,67.522,21800.0],["2012-12-14",67.2283,68.1189,66.9157,67.3231,33300.0],["2012-12-17",67.3515,69.3884,67.3515,69.3789,40400.0],["2012-12-18",69.3032,70.44,69.2179,70.0137,52500.0],["2012-12-19",69.9379,70.6011,69.2653,69.9474,28900.0],["2012-12-20",69.9474,71.4064,69.3979,70.6011,43600.0],["2012-12-21",70.0611,71.0938,69.8527,70.1653,152800.0],["2012-12-24",69.8716,70.44,69.0568,70.0706,13300.0],["2012-12-26",70.2505,70.3832,68.8957,69.1989,25800.0],["2012-12-27",69.3505,70.0043,68.4221,69.1042,26500.0],["2012-12-28",69.0,69.9379,68.6778,68.8957,33100.0],["2012-12-31",69.1516,69.7958,68.6021,69.4642,60600.0],["2013-01-02",71.0559,73.6423,70.26,71.719,118200.0],["2013-01-03",83.7038,83.7038,77.1951,77.5646,256100.0],["2013-01-04",78.2656,78.6825,77.3372,77.754,115900.0],["2013-01-07",77.593,78.1331,76.7688,77.8204,89500.0],["2013-01-08",77.5646,77.9246,76.8824,77.4225,99500.0],["2013-01-09",77.8204,77.8204,76.1719,77.0719,97000.0],["2013-01-10",77.1098,77.5172,76.1529,77.0814,55400.0],["2013-01-11",77.5741,77.6214,76.8446,77.5267,51600.0],["2013-01-14",77.5362,77.6404,76.9961,77.1572,76300.0],["2013-01-15",76.7877,77.4509,76.5698,77.2993,40300.0],["2013-01-16",77.3277,77.3277,75.8877,76.5414,28300.0],["2013-01-17",77.034,77.6783,76.7403,76.9677,82800.0],["2013-01-18",76.6835,77.5551,76.5982,77.413,31900.0],["2013-01-22",77.3467,77.9341,77.1288,77.9341,40300.0],["2013-01-23",78.0099,78.0099,76.7687,76.9203,56700.0],["2013-01-24",77.1667,77.6025,75.8119,76.494,64100.0],["2013-01-25",76.9203,76.9203,75.1487,76.5509,276600.0],["2013-01-28",76.1814,77.7635,75.755,77.593,247600.0],["2013-01-29",77.1951,78.0099,77.1951,77.8962,104900.0],["2013-01-30",77.6878,78.0099,77.5078,77.8204,54400.0],["2013-01-31",77.5457,78.3131,77.3846,77.4414,44500.0],["2013-02-01",77.972,78.0099,76.9488,77.6972,56100.0],["2013-02-04",77.214,78.2846,77.053,77.8677,78600.0],["2013-02-05",78.2088,79.0804,78.1425,78.9857,95000.0],["2013-02-06",78.7583,79.3457,78.493,79.071,74800.0],["2013-02-07",79.1089,80.2173,79.0426,80.0279,93400.0],["2013-02-08",79.9142,80.5679,79.7436,80.2931,130600.0],["2013-02-11",80.511,81.0511,79.4405,79.7626,52600.0],["2013-02-12",79.7626,80.151,79.6015,79.791,52000.0],["2013-02-13",79.8763,80.4731,79.8005,80.1605,57300.0],["2013-02-14",80.4068,80.5394,79.9047,80.1036,59500.0],["2013-02-15",80.4258,80.4353,79.6015,79.7531,67000.0],["2013-02-19",79.7531,81.0984,79.7531,80.7195,188800.0],["2013-02-20",80.7384,80.7384,79.5163,79.6205,65800.0],["2013-02-21",79.8668,80.0563,79.1846,79.5731,45500.0],["2013-02-22",79.9331,80.1321,79.8194,80.0373,73900.0],["2013-02-25",80.2457,80.3405,78.4172,78.4646,34400.0],["2013-02-26",78.8246,79.0141,78.2562,78.7109,33400.0],["2013-02-27",78.9478,79.6205,78.9383,79.0331,29000.0],["2013-02-28",78.872,79.8005,78.872,79.1468,29800.0],["2013-03-01",78.5404,80.4637,78.1899,79.971,52400.0],["2013-03-04",79.4878,79.99,78.2562,79.8668,87900.0],["2013-03-05",80.53,80.5774,79.8479,79.9521,42000.0],["2013-03-06",80.3879,80.8047,79.971,80.2647,63600.0],["2013-03-07",80.4447,81.61,80.4447,81.0605,54900.0],["2013-03-08",81.1724,81.4946,79.4757,80.8406,111400.0],["2013-03-11",80.8785,81.6368,80.8217,81.3904,48500.0],["2013-03-12",81.9212,81.9212,80.907,80.9923,48400.0],["2013-03-13",81.6937,81.7885,81.0681,81.6368,26500.0],["2013-03-14",81.9401,82.6131,80.8027,82.4614,46700.0],["2013-03-15",82.5752,82.651,81.7695,82.4614,73500.0],["2013-03-18",81.978,83.0585,81.978,82.8121,33600.0],["2013-03-19",83.3145,83.7221,82.8501,83.4093,54500.0],["2013-03-20",83.8832,84.1012,82.9069,83.3619,60000.0],["2013-03-21",83.0207,83.305,82.2624,83.0017,47800.0],["2013-03-22",83.0301,84.831,83.0301,84.3666,58600.0],["2013-03-25",85.0869,85.1817,82.7268,83.4946,41000.0],["2013-03-26",83.6273,83.959,82.9448,83.9495,52200.0],["2013-03-27",87.7503,88.1484,84.4993,85.1343,103900.0],["2013-03-28",85.9305,87.011,84.8499,85.7788,118400.0],["2013-04-01",85.8831,86.6603,84.9826,85.6366,62100.0],["2013-04-02",86.0632,86.6793,85.8357,86.2338,95200.0],["2013-04-03",86.4897,86.8499,85.3334,85.4755,53900.0],["2013-04-04",85.7599,86.0821,84.9542,85.5703,32300.0],["2013-04-05",84.4518,85.1627,83.8737,84.3381,37200.0],["2013-04-08",84.6414,85.2291,83.7031,85.1912,36100.0],["2013-04-09",85.4471,85.466,84.3571,84.9258,61500.0],["2013-04-10",85.3049,86.7362,84.9448,86.3002,125000.0],["2013-04-11",86.4518,87.4849,86.0537,87.447,159600.0],["2013-04-12",87.3996,87.5229,87.011,87.3996,106000.0],["2013-04-15",87.21,87.428,84.6983,85.3049,80000.0],["2013-04-16",85.8736,87.7598,85.5514,87.5323,58000.0],["2013-04-17",87.5039,88.0441,84.6793,85.9494,66900.0],["2013-04-18",85.8262,86.7172,84.2908,84.7078,79400.0],["2013-04-19",85.3997,85.7883,84.613,85.6461,51500.0],["2013-04-22",85.5893,85.9684,83.9211,85.068,54500.0],["2013-04-23",85.3997,86.2243,84.7931,85.9115,54800.0],["2013-04-24",85.6367,86.0632,85.0301,85.5893,48200.0],["2013-04-25",85.8736,86.6603,84.9068,86.4234,82100.0],["2013-04-26",86.3855,86.5466,85.2007,86.1864,143000.0],["2013-04-29",86.1864,86.3854,85.7788,86.1959,127300.0],["2013-04-30",86.395,86.7172,85.7789,86.3002,166600.0],["2013-05-01",87.0963,87.0963,84.196,84.2149,64300.0],["2013-05-02",84.3381,85.2859,84.1012,84.8973,81000.0],["2013-05-03",85.7599,87.3807,85.7599,86.1769,31100.0],["2013-05-06",85.9874,87.5892,85.4945,86.5276,117500.0],["2013-05-07",86.8878,87.8072,86.0727,87.4565,84600.0],["2013-05-08",87.5418,88.8403,87.2101,88.5749,60700.0],["2013-05-09",88.3948,89.2289,87.9967,88.3,23800.0],["2013-05-10",87.8925,89.2953,87.8925,88.1863,38300.0],["2013-05-13",87.7977,88.1105,87.2954,87.7409,28100.0],["2013-05-14",87.6745,89.447,87.6745,89.3901,38300.0],["2013-05-15",89.0583,90.2147,89.0583,90.0061,34400.0],["2013-05-16",89.665,90.1389,89.1342,89.8261,20800.0],["2013-05-17",90.1957,91.5985,89.7787,91.4658,50500.0],["2013-05-20",91.1625,91.6933,90.6791,91.4469,35700.0],["2013-05-21",91.2194,92.0345,90.7265,91.5322,33000.0],["2013-05-22",91.4848,92.0819,89.9209,90.2716,30400.0],["2013-05-23",90.3474,90.5938,89.0394,90.1863,18800.0],["2013-05-24",90.1199,90.7455,88.7835,90.6317,19800.0],["2013-05-28",91.0962,94.8496,91.0962,94.3851,69700.0],["2013-05-29",93.589,93.8828,90.7644,91.3805,49800.0],["2013-05-30",91.3615,91.8639,90.518,91.2668,61000.0],["2013-05-31",90.5844,91.4848,89.8735,89.9493,61600.0],["2013-06-03",89.5038,90.9919,88.9636,90.0346,114200.0],["2013-06-04",90.0346,90.2336,89.0962,89.9303,67000.0],["2013-06-05",89.5512,89.9493,88.319,88.8688,48200.0],["2013-06-06",88.7171,90.2336,88.7171,90.1389,61200.0],["2013-06-07",91.0283,92.1661,90.4119,91.5024,66400.0],["2013-06-10",91.5498,91.8817,90.8955,91.4076,35500.0],["2013-06-11",90.7817,91.4076,90.137,90.4594,10500.0],["2013-06-12",90.8387,90.9335,89.2836,89.6439,32900.0],["2013-06-13",89.9094,91.5973,89.5586,91.3792,58500.0],["2013-06-14",90.9714,91.6826,90.0896,90.2223,33900.0],["2013-06-17",90.7912,91.73,90.649,91.7015,13900.0],["2013-06-18",92.1187,92.9247,91.3127,91.5024,40800.0],["2013-06-19",91.4929,93.1618,91.0852,91.9765,29200.0],["2013-06-20",91.5024,91.5308,89.1319,89.7956,60900.0],["2013-06-21",90.1085,90.3646,89.4448,90.3646,77400.0],["2013-06-24",89.4163,90.393,88.6103,89.2931,29400.0],["2013-06-25",90.2697,90.9335,89.606,90.6964,45600.0],["2013-06-26",90.9335,90.9335,83.1392,85.5476,212100.0],["2013-06-27",85.8131,87.6906,85.339,87.3682,73700.0],["2013-06-28",86.7613,87.6811,86.3251,86.5243,254300.0],["2013-07-01",86.7898,88.1837,86.7139,87.4536,66200.0],["2013-07-02",87.4536,88.1837,86.7898,87.9656,38400.0],["2013-07-03",88.0699,88.1837,87.2639,87.757,13600.0],["2013-07-05",88.9517,90.4499,87.5294,90.4025,41100.0],["2013-07-08",91.0567,91.0567,87.2828,88.2121,80000.0],["2013-07-09",88.1647,90.156,88.0889,89.6439,63900.0],["2013-07-10",89.7672,90.8197,89.4163,90.3456,33600.0],["2013-07-11",91.2274,91.5119,90.4214,91.4171,29200.0],["2013-07-12",91.2274,91.3317,90.8481,91.1421,35000.0],["2013-07-15",91.1326,91.6351,90.1275,91.6351,36300.0],["2013-07-16",91.4265,92.1851,90.9809,92.1187,43900.0],["2013-07-17",92.8014,93.048,92.0808,92.6118,79400.0],["2013-07-18",92.5644,95.7409,92.3179,94.4703,61400.0],["2013-07-19",94.4893,95.4754,93.579,94.9444,40100.0],["2013-07-22",95.3711,96.6227,95.0202,95.9779,39000.0],["2013-07-23",96.0064,96.471,95.172,95.39,40900.0],["2013-07-24",96.0823,96.0823,93.7402,95.3142,27100.0],["2013-07-25",95.2952,95.9211,93.9677,95.4849,70500.0],["2013-07-26",95.1246,95.2383,93.9488,95.134,70300.0],["2013-07-29",95.0582,95.2952,93.1143,93.2471,39400.0],["2013-07-30",93.9488,93.9488,92.5928,93.5695,69000.0],["2013-07-31",93.9393,93.9393,92.7825,92.9437,142300.0],["2013-08-01",93.5221,95.0771,92.9911,94.7548,147600.0],["2013-08-02",94.2712,95.39,93.5884,95.1909,28900.0],["2013-08-05",94.7642,96.7365,94.7642,96.3667,44200.0],["2013-08-06",95.8642,96.0349,94.4039,95.3616,42200.0],["2013-08-07",94.9444,96.6132,94.9254,95.3711,43300.0],["2013-08-08",96.234,97.9028,95.3806,97.5046,37100.0],["2013-08-09",97.533,98.9743,96.5753,96.7649,51700.0],["2013-08-12",95.9305,97.6657,95.9305,96.746,35400.0],["2013-08-13",96.8124,96.8124,95.6461,96.1012,54000.0],["2013-08-14",96.4141,96.4141,94.4987,94.5367,33500.0],["2013-08-15",93.2945,93.7022,92.1282,92.3463,50100.0],["2013-08-16",92.3463,93.1144,91.7963,92.4317,49700.0],["2013-08-19",92.5928,94.3375,92.3084,92.8109,41800.0],["2013-08-20",93.285,94.8211,93.2376,94.5462,30300.0],["2013-08-21",93.9014,94.8211,93.6643,93.8634,62500.0],["2013-08-22",94.4324,95.2004,94.4324,94.9539,52600.0],["2013-08-23",94.8875,95.1625,94.4229,94.622,27800.0],["2013-08-26",94.8211,95.0013,94.1195,94.2048,22600.0],["2013-08-27",93.4368,93.8445,91.6352,91.9386,40000.0],["2013-08-28",91.9386,92.5929,91.4076,92.0713,37300.0],["2013-08-29",92.1566,93.2186,90.8481,92.5833,21400.0],["2013-08-30",92.3463,92.5549,90.5352,90.9145,49400.0],["2013-09-03",91.9386,92.2231,90.2318,91.4929,27900.0],["2013-09-04",91.3507,92.6497,90.8386,91.3602,47400.0],["2013-09-05",91.1041,92.498,90.7533,91.7584,30800.0],["2013-09-06",92.4205,92.4205,90.125,91.083,39600.0],["2013-09-09",91.1873,92.9232,91.1209,92.5818,33100.0],["2013-09-10",92.8758,93.5019,92.0221,93.0466,60100.0],["2013-09-11",92.7051,94.7446,92.7051,93.5778,54500.0],["2013-09-12",94.1849,94.4315,93.1889,93.2173,36800.0],["2013-09-13",93.1794,94.2892,92.9707,93.7201,35300.0],["2013-09-16",94.3936,94.8394,93.7201,94.2229,23900.0],["2013-09-17",93.758,94.792,92.6007,94.2323,57300.0],["2013-09-18",94.3936,95.9777,93.0845,95.2094,50600.0],["2013-09-19",95.7121,96.0346,94.5738,94.8299,34400.0],["2013-09-20",96.5848,96.7081,94.7256,96.4425,94600.0],["2013-09-23",96.7176,98.0931,96.3382,97.1824,60900.0],["2013-09-24",97.467,98.3207,96.9453,97.1919,71200.0],["2013-09-25",97.5808,98.2828,96.4046,96.5658,48300.0],["2013-09-26",96.4994,97.5334,96.2433,97.5144,32700.0],["2013-09-27",97.2393,98.1025,96.5943,97.8275,25000.0],["2013-09-30",97.3721,99.1649,96.8788,99.0511,50100.0],["2013-10-01",99.0132,99.3737,97.2298,97.9033,49900.0],["2013-10-02",97.6472,98.4725,96.7745,98.4156,51200.0],["2013-10-03",98.2733,98.7665,94.8109,95.3326,34800.0],["2013-10-04",95.1809,96.5184,94.8584,95.4655,45000.0],["2013-10-07",94.8584,95.4655,94.09,94.4315,25500.0],["2013-10-08",94.6971,95.4181,92.4869,92.8189,29300.0],["2013-10-09",92.8474,93.3122,92.2403,92.6197,42100.0],["2013-10-10",93.9667,95.5888,93.5778,95.4655,29200.0],["2013-10-11",94.9058,98.0361,93.9098,98.0361,34900.0],["2013-10-14",97.5618,98.5104,97.2488,98.0266,28200.0],["2013-10-15",98.1025,98.3966,96.4994,96.7176,26500.0],["2013-10-16",97.6093,98.1879,96.452,97.4385,20600.0],["2013-10-17",97.2109,97.9792,96.6038,97.467,59400.0],["2013-10-18",98.5484,99.9143,97.9033,99.5064,40300.0],["2013-10-21",99.9428,100.3222,98.3397,99.4021,29400.0],["2013-10-22",99.6677,99.8859,98.7286,99.1365,51600.0],["2013-10-23",98.0836,98.2448,92.9802,96.0251,110100.0],["2013-10-24",95.807,96.6512,95.0386,96.0346,84400.0],["2013-10-25",96.1864,96.1864,95.4844,95.9398,42500.0],["2013-10-28",96.3003,98.0931,95.9398,97.6093,70300.0],["2013-10-29",98.0836,99.2124,97.7421,98.3302,35200.0],["2013-10-30",98.6812,99.5539,97.3816,97.5144,59300.0],["2013-10-31",99.1365,99.165,97.135,97.5334,85500.0],["2013-11-01",97.3626,97.5429,95.9397,96.8314,58500.0],["2013-11-04",98.3207,99.1649,96.414,97.2298,45900.0],["2013-11-05",96.8978,98.4345,96.1959,96.9642,31200.0],["2013-11-06",97.6377,98.4345,96.2338,96.8884,20000.0],["2013-11-07",97.1919,97.1919,94.7161,95.1714,29400.0],["2013-11-08",95.0481,97.6852,93.4071,96.3287,29200.0],["2013-11-11",95.5509,96.2813,95.0386,95.4465,55300.0],["2013-11-12",94.9153,95.2283,94.1659,94.5738,37600.0],["2013-11-13",93.796,95.124,93.796,94.8584,28000.0],["2013-11-14",94.811,95.2094,94.1849,94.8584,23200.0],["2013-11-15",94.6876,95.5414,93.8054,95.2094,26900.0],["2013-11-18",95.6457,95.6457,93.9857,94.8394,16800.0],["2013-11-19",94.6023,95.456,93.796,94.2323,29800.0],["2013-11-20",94.8584,94.8584,93.796,94.2229,22900.0],["2013-11-21",94.7256,94.7256,93.8719,94.1469,44000.0],["2013-11-22",93.9098,93.9667,92.9612,93.3881,39500.0],["2013-11-25",92.1454,94.46,92.117,93.3501,31500.0],["2013-11-26",93.1984,95.0007,93.075,94.7351,47600.0],["2013-11-27",95.0481,96.5753,94.403,96.2907,25800.0],["2013-11-29",96.9548,97.0876,95.807,96.9832,74700.0],["2013-12-02",96.6132,96.7081,94.7445,95.1335,55500.0],["2013-12-03",94.8489,96.0062,94.4221,95.0576,53900.0],["2013-12-04",94.9533,95.9018,94.1185,94.811,65000.0],["2013-12-05",94.8584,95.3706,93.7675,94.9343,31000.0],["2013-12-06",96.0331,96.6689,94.3725,96.2229,38700.0],["2013-12-09",96.4792,96.9157,95.5871,96.0996,65300.0],["2013-12-10",95.72,96.65,93.6039,94.0783,124400.0],["2013-12-11",94.1162,94.8944,93.471,93.8695,85800.0],["2013-12-12",94.2396,97.0295,93.9739,95.8434,132700.0],["2013-12-13",96.3463,97.95,95.8624,96.7164,148500.0],["2013-12-16",97.0485,98.6902,96.9062,98.1873,76600.0],["2013-12-17",98.5099,98.6522,97.5135,98.2157,73800.0],["2013-12-18",98.0734,99.8099,97.2193,99.4493,76900.0],["2013-12-19",99.288,99.8764,97.9405,98.1018,60200.0],["2013-12-20",98.4719,100.5216,97.95,99.6771,163700.0],["2013-12-23",99.9048,100.5881,99.1172,100.3888,61100.0],["2013-12-24",100.6735,100.9202,99.9997,100.2275,283500.0],["2013-12-26",100.3983,102.1728,100.3983,101.5275,47200.0],["2013-12-27",101.9925,102.7422,100.9107,101.1479,37300.0],["2013-12-30",101.0626,101.6224,100.8348,101.2998,32200.0],["2013-12-31",101.6034,101.9925,101.2808,101.537,61100.0],["2014-01-02",101.537,101.537,100.0851,100.702,56000.0],["2014-01-03",100.683,101.4042,99.5727,99.8479,42000.0],["2014-01-06",100.4552,100.4552,97.0011,97.8456,89900.0],["2014-01-07",98.2157,99.8289,97.9974,99.6486,149500.0],["2014-01-08",100.5881,105.3897,100.5501,104.8773,281200.0],["2014-01-09",105.8262,105.8262,102.3246,103.3115,68000.0],["2014-01-10",103.5962,103.9284,102.4385,103.4349,48000.0],["2014-01-13",103.4919,104.1371,100.3509,101.4421,42500.0],["2014-01-14",102.021,103.6437,100.8063,103.6247,137100.0],["2014-01-15",103.4919,105.8642,102.5714,105.5036,73900.0],["2014-01-16",105.5036,106.2912,104.9627,105.997,60800.0],["2014-01-17",105.6175,106.7183,104.8299,105.9781,40100.0],["2014-01-21",106.3671,106.7562,105.3138,106.3197,54600.0],["2014-01-22",106.6613,107.2876,106.3861,106.9555,49000.0],["2014-01-23",106.7752,107.0409,105.1999,105.7788,57000.0],["2014-01-24",104.7919,106.5474,103.1977,104.5167,67400.0],["2014-01-27",104.5072,104.6021,102.0115,102.7043,57800.0],["2014-01-28",102.5904,103.5013,101.575,102.3816,53800.0],["2014-01-29",101.8786,102.9889,100.6071,100.9866,40000.0],["2014-01-30",102.1159,102.875,101.3377,102.1633,36000.0],["2014-01-31",100.199,101.9166,100.199,100.3983,59200.0],["2014-02-03",99.6961,101.3283,96.3938,97.1055,79100.0],["2014-02-04",97.3332,99.1457,96.4317,98.2252,60000.0],["2014-02-05",97.6179,98.377,96.593,97.3427,69000.0],["2014-02-06",97.931,98.6143,96.2419,97.7697,59000.0],["2014-02-07",98.415,100.18,97.3332,100.1611,121200.0],["2014-02-10",99.8859,100.5406,96.9252,98.5384,64200.0],["2014-02-11",98.7851,99.8289,98.2252,99.6771,58200.0],["2014-02-12",100.0756,100.9582,98.8895,99.7056,60400.0],["2014-02-13",98.8705,100.9961,98.5668,100.4458,48100.0],["2014-02-14",100.3983,100.8348,98.6617,100.4742,29100.0],["2014-02-18",100.2275,100.9487,99.5158,100.1516,74300.0],["2014-02-19",99.8194,100.8443,99.1457,99.1457,45000.0],["2014-02-20",99.5348,103.5868,99.4019,102.5334,100600.0],["2014-02-21",107.3825,111.89,107.2686,110.0775,234100.0],["2014-02-24",109.8213,111.1783,100.7779,102.5809,322800.0],["2014-02-25",102.9035,103.1123,101.2429,102.932,122400.0],["2014-02-26",103.1028,104.1276,102.2962,103.6437,69000.0],["2014-02-27",103.0933,104.251,103.0648,104.232,37000.0],["2014-02-28",104.2415,105.0196,103.3115,104.0897,72900.0],["2014-03-03",102.9604,103.9283,102.1064,103.2736,49200.0],["2014-03-04",103.6057,106.8037,103.6057,105.9591,135300.0],["2014-03-05",105.6744,106.035,104.8488,105.7408,48200.0],["2014-03-06",105.8452,106.4051,104.7539,106.1963,30900.0],["2014-03-07",106.8511,107.4774,106.1584,106.8037,35300.0],["2014-03-10",106.8018,107.3144,105.7006,106.7448,57600.0],["2014-03-11",106.5739,107.2384,105.0456,105.1595,74300.0],["2014-03-12",104.8178,104.9697,103.4603,103.954,35800.0],["2014-03-13",104.514,105.1785,103.5458,104.4286,154700.0],["2014-03-14",104.0109,104.9222,104.0109,104.5425,53900.0],["2014-03-17",104.9032,105.3873,104.4191,104.7418,34700.0],["2014-03-18",105.0931,105.7576,104.5141,104.9697,61400.0],["2014-03-19",105.188,105.4063,103.7072,105.0551,42100.0],["2014-03-20",104.6469,105.6532,104.59,105.2545,43500.0],["2014-03-21",105.843,106.1278,104.7324,104.9982,77200.0],["2014-03-24",105.4158,105.5962,103.8875,104.6849,46900.0],["2014-03-25",105.3209,105.3209,103.7166,104.6564,36500.0],["2014-03-26",105.4538,105.4538,101.5903,101.7422,56400.0],["2014-03-27",101.8846,102.2738,100.7265,101.6378,38900.0],["2014-03-28",101.4764,103.8401,100.4797,101.932,43000.0],["2014-03-31",102.3212,105.0172,101.4764,104.3622,50100.0],["2014-04-01",104.6944,106.9916,104.0204,106.9916,68200.0],["2014-04-02",103.4698,103.4698,95.458,96.7775,351900.0],["2014-04-03",96.9389,97.2712,94.9265,96.0181,81700.0],["2014-04-04",96.189,96.5877,93.0944,93.1513,115400.0],["2014-04-07",92.5913,93.1988,90.9111,91.2908,121000.0],["2014-04-08",91.3762,93.0279,91.1294,92.5438,196300.0],["2014-04-09",92.952,93.8348,92.3635,93.588,57200.0],["2014-04-10",93.3317,93.7019,90.0947,90.4839,174700.0],["2014-04-11",89.3733,90.4364,88.1772,88.7278,110300.0],["2014-04-14",89.9333,90.2371,88.3291,89.0885,97700.0],["2014-04-15",89.4682,89.8953,86.9431,88.6613,96900.0],["2014-04-16",89.4872,90.0282,88.6613,89.4397,41200.0],["2014-04-17",89.3543,90.4554,89.1074,90.0472,39400.0],["2014-04-21",90.313,90.6263,88.9271,90.6263,71400.0],["2014-04-22",90.9491,90.9775,89.9428,90.6548,115300.0],["2014-04-23",90.6073,91.1484,90.0852,90.6073,88500.0],["2014-04-24",90.5693,91.7654,90.389,91.0725,71000.0],["2014-04-25",90.6643,91.3572,89.9903,90.8351,119500.0],["2014-04-28",91.3857,91.8508,89.8954,90.5788,80700.0],["2014-04-29",90.6453,91.9078,90.2845,91.4332,102200.0],["2014-04-30",91.4521,92.1451,90.0947,91.3572,87500.0],["2014-05-01",91.4996,91.8129,89.8764,90.9016,125400.0],["2014-05-02",90.968,92.316,90.7972,90.968,58300.0],["2014-05-05",90.3035,91.1958,89.2973,90.3225,87900.0],["2014-05-06",89.9713,90.5788,89.2688,90.0662,78000.0],["2014-05-07",90.5409,90.8826,89.4967,90.7402,38800.0],["2014-05-08",90.8066,91.1484,88.8512,89.4397,44500.0],["2014-05-09",89.0125,90.389,89.0125,90.1232,53600.0],["2014-05-12",90.4554,91.4521,90.1517,90.8446,87900.0],["2014-05-13",90.9965,91.3382,90.4459,90.4459,67500.0],["2014-05-14",90.4364,90.4364,89.079,89.772,61600.0],["2014-05-15",89.1074,89.8004,87.9493,89.6105,59900.0],["2014-05-16",89.4018,90.2846,89.0126,90.2846,46800.0],["2014-05-19",89.9618,91.9553,89.9618,91.6515,48000.0],["2014-05-20",91.661,91.661,90.6358,91.5566,88000.0],["2014-05-21",91.7749,92.4489,91.1389,92.1356,59400.0],["2014-05-22",92.1451,93.2842,92.0692,93.1608,43900.0],["2014-05-23",92.8856,94.4424,92.5438,94.1196,45500.0],["2014-05-27",93.9392,95.7428,93.5975,95.6669,64200.0],["2014-05-28",95.7143,95.7333,94.1196,94.3474,43400.0],["2014-05-29",94.6512,94.6512,93.7209,94.4803,18600.0],["2014-05-30",94.7651,94.7651,93.4836,93.9297,62300.0],["2014-06-02",94.0721,94.0721,93.0754,93.607,44800.0],["2014-06-03",93.3222,93.9013,93.1324,93.4836,41000.0],["2014-06-04",93.2463,94.1196,93.1418,93.7209,44100.0],["2014-06-05",93.6734,96.3219,93.0279,96.0086,43500.0],["2014-06-06",96.5307,97.385,96.2269,97.1287,35600.0],["2014-06-09",97.1933,97.8866,96.4716,97.7156,68800.0],["2014-06-10",97.6587,98.2664,97.0414,98.0005,66600.0],["2014-06-11",97.6492,98.105,97.1744,97.3358,47500.0],["2014-06-12",97.4023,98.143,96.1488,97.4212,46400.0],["2014-06-13",97.8201,97.8201,96.3957,97.2218,43800.0],["2014-06-16",97.3263,97.3263,96.0348,96.671,63200.0],["2014-06-17",96.7755,98.124,96.4146,97.1459,96500.0],["2014-06-18",96.9559,97.896,96.652,97.2123,58400.0],["2014-06-19",97.6776,97.9625,96.7945,97.0034,83500.0],["2014-06-20",97.3928,98.3994,97.3073,98.3519,141700.0],["2014-06-23",98.6747,99.0356,96.6995,97.3168,68100.0],["2014-06-24",97.3168,99.0831,97.2503,98.105,68900.0],["2014-06-25",97.7061,99.0261,97.0984,98.5703,39200.0],["2014-06-26",98.8457,98.8457,97.2693,98.2094,57900.0],["2014-06-27",97.8106,100.2036,97.8106,100.2036,241700.0],["2014-06-30",99.9092,101.0488,98.9406,100.6594,63900.0],["2014-07-01",100.9538,102.4162,100.5645,101.4666,87800.0],["2014-07-02",102.5681,104.1635,100.441,102.1883,97700.0],["2014-07-03",102.872,103.4798,101.8464,103.4798,41000.0],["2014-07-07",103.4418,103.4418,100.0042,100.2606,66700.0],["2014-07-08",99.8333,100.555,99.4059,99.8428,71900.0],["2014-07-09",99.8428,100.0232,99.1021,99.3205,42100.0],["2014-07-10",97.0699,98.4088,97.0699,97.858,61700.0],["2014-07-11",98.01,98.2474,96.9939,97.2598,46600.0],["2014-07-14",98.3044,98.3044,97.1364,97.7631,36300.0],["2014-07-15",97.2693,97.7346,96.1203,96.6616,84300.0],["2014-07-16",97.1933,97.7821,95.6075,97.6491,93700.0],["2014-07-17",97.3358,97.4023,95.3511,95.503,65400.0],["2014-07-18",95.2466,96.7945,94.8667,96.709,45600.0],["2014-07-21",96.0063,96.671,94.8573,95.3036,27600.0],["2014-07-22",95.6265,96.0633,95.2181,95.9493,35700.0],["2014-07-23",95.9778,96.1298,95.0092,96.0158,31500.0],["2014-07-24",96.5286,97.0889,95.1801,95.7784,33600.0],["2014-07-25",94.9902,95.4461,93.8602,94.2495,146900.0],["2014-07-28",94.2495,94.5724,92.5972,93.8887,65200.0],["2014-07-29",94.1641,94.5534,92.8821,93.4993,65500.0],["2014-07-30",94.392,94.7813,93.5468,93.7367,40700.0],["2014-07-31",92.7681,93.2429,91.9514,92.3123,101400.0],["2014-08-01",92.4357,92.6162,91.7235,92.4547,42400.0],["2014-08-04",92.7491,92.9296,91.5526,91.98,58500.0],["2014-08-05",91.5431,92.8251,91.0968,92.5402,37300.0],["2014-08-06",92.3883,94.7908,92.2173,93.5943,51700.0],["2014-08-07",93.6133,93.9362,92.1224,92.5212,20900.0],["2014-08-08",92.3503,93.4423,92.1034,92.1698,70000.0],["2014-08-11",92.8631,94.7148,92.6731,94.24,29600.0],["2014-08-12",94.1261,94.3445,92.2933,92.8916,25200.0],["2014-08-13",93.4708,93.9267,93.0815,93.6323,33000.0],["2014-08-14",93.9836,93.9836,92.996,93.6512,24800.0],["2014-08-15",94.6674,94.9807,92.4263,93.6798,37600.0],["2014-08-18",94.6484,95.6265,93.9836,95.4461,29600.0],["2014-08-19",95.3036,96.1582,94.8667,95.3511,59600.0],["2014-08-20",94.6768,94.8667,93.9456,94.316,34500.0],["2014-08-21",94.3635,94.9617,94.1071,94.9522,54300.0],["2014-08-22",94.7243,94.8573,93.4044,93.4708,48600.0],["2014-08-25",93.8222,94.5344,92.9011,93.2144,45900.0],["2014-08-26",93.6228,93.6607,92.4167,93.4138,57400.0],["2014-08-27",93.2619,93.9551,92.4927,92.6921,55000.0],["2014-08-28",92.3503,92.8726,91.3911,92.3123,33000.0],["2014-08-29",92.2458,92.6257,91.5431,92.0654,38100.0],["2014-09-02",92.4547,93.1764,91.6001,92.8156,72300.0],["2014-09-03",93.0625,93.0625,90.8404,91.2677,86600.0],["2014-09-04",91.4291,92.5022,90.8499,91.4576,104300.0],["2014-09-05",91.0778,93.7652,91.0778,93.4329,71700.0],["2014-09-08",93.5734,94.2289,92.4049,92.9559,23900.0],["2014-09-09",93.0699,93.0699,91.3125,91.55,38600.0],["2014-09-10",91.8255,92.139,90.9895,91.7115,45700.0],["2014-09-11",91.1225,93.4405,91.1225,92.9275,32400.0],["2014-09-12",93.0795,93.165,91.455,92.1675,34100.0],["2014-09-15",92.215,93.1649,91.5785,92.6994,51200.0],["2014-09-16",92.4715,94.3239,92.4715,94.0484,77200.0],["2014-09-17",94.2099,95.3404,93.9914,95.1884,91600.0],["2014-09-18",95.3784,97.8484,94.5234,96.3759,92100.0],["2014-09-19",96.5469,97.7343,94.3904,94.7894,110600.0],["2014-09-22",94.3619,95.1599,92.5189,94.0009,91000.0],["2014-09-23",93.9059,94.1054,91.341,92.2625,67000.0],["2014-09-24",92.291,93.4119,92.1674,93.1364,38200.0],["2014-09-25",92.1865,92.2245,91.265,91.7685,39800.0],["2014-09-26",91.8065,92.3955,90.4005,91.9775,41500.0],["2014-09-29",91.322,92.3575,90.752,92.0725,45900.0],["2014-09-30",92.2625,93.3359,91.645,91.759,68200.0],["2014-10-01",91.8255,92.082,89.7735,90.505,82500.0],["2014-10-02",90.657,91.2935,89.65,90.847,52200.0],["2014-10-03",91.816,92.6615,91.6735,92.063,29900.0],["2014-10-06",92.253,92.3195,90.9895,91.227,31300.0],["2014-10-07",90.942,91.417,90.372,90.657,65000.0],["2014-10-08",90.3625,93.1745,89.8495,92.766,51400.0],["2014-10-09",92.671,93.469,89.878,90.258,76100.0],["2014-10-10",89.802,92.538,89.27,90.6,86000.0],["2014-10-13",90.999,91.797,90.2675,90.8565,59900.0],["2014-10-14",92.025,92.7089,90.429,91.189,103000.0],["2014-10-15",91.132,92.1485,90.7235,91.151,120600.0],["2014-10-16",90.733,93.8679,90.7235,92.899,99500.0],["2014-10-17",94.2859,94.2859,92.6329,93.5544,59800.0],["2014-10-20",93.5925,94.1149,92.519,93.8585,57300.0],["2014-10-21",94.0864,96.5279,94.0864,96.4614,110600.0],["2014-10-22",97.3354,98.4944,95.2169,97.0979,69100.0],["2014-10-23",100.6983,102.1993,99.7863,100.8503,119100.0],["2014-10-24",101.2303,102.9213,101.2303,102.4558,66200.0],["2014-10-27",101.7718,102.0948,101.3063,101.6388,44800.0],["2014-10-28",102.5508,105.2583,102.3798,105.0588,62100.0],["2014-10-29",105.3627,105.3627,102.3038,103.1018,87700.0],["2014-10-30",102.4463,104.7358,102.4463,103.6718,63300.0],["2014-10-31",104.9923,106.0183,104.3938,105.9803,79500.0],["2014-11-03",105.8377,106.9397,104.5173,104.9258,91400.0],["2014-11-04",103.4533,106.3222,103.4533,105.2393,82400.0],["2014-11-05",105.5812,106.8637,104.6883,106.5027,69100.0],["2014-11-06",105.8852,107.0632,104.3748,106.4362,73900.0],["2014-11-07",106.6833,106.6833,105.8568,106.4078,36900.0],["2014-11-10",104.6123,106.9777,104.6123,106.9587,73300.0],["2014-11-11",106.5502,107.9752,104.5553,106.6737,64000.0],["2014-11-12",106.5122,107.9657,106.2082,107.8802,44600.0],["2014-11-13",108.0607,108.1082,106.4552,107.3007,88700.0],["2014-11-14",107.0822,108.0417,106.5787,106.7972,62700.0],["2014-11-17",106.2462,106.8352,106.0277,106.0277,42000.0],["2014-11-18",106.3982,108.1747,105.8377,106.9587,77800.0],["2014-11-19",107.0917,107.0917,104.9353,106.0373,66800.0],["2014-11-20",105.4103,107.7852,105.4103,107.6997,98700.0],["2014-11-21",109.1627,109.1627,107.0727,107.5382,105100.0],["2014-11-24",107.5477,108.2602,107.0632,107.9562,87600.0],["2014-11-25",108.0607,109.0297,106.6832,107.2057,93400.0],["2014-11-26",107.5192,107.5667,106.2462,106.7877,89900.0],["2014-11-28",107.2722,107.3387,105.9327,106.0087,37600.0],["2014-12-01",106.1798,106.1798,102.8358,102.8928,121900.0],["2014-12-02",103.2158,105.2868,102.8168,105.0208,49600.0],["2014-12-03",105.3723,106.6642,105.0968,106.0658,49400.0],["2014-12-04",106.2842,107.5002,104.2038,104.7073,50500.0],["2014-12-05",104.5553,106.8637,104.5553,106.1892,62900.0],["2014-12-08",105.5791,107.4227,105.0185,106.2253,59600.0],["2014-12-09",104.8474,107.6793,104.5813,107.6033,76600.0],["2014-12-10",107.3657,107.9739,104.4388,104.9234,55900.0],["2014-12-11",105.3036,107.7173,105.0755,106.9191,114200.0],["2014-12-12",105.5031,106.9476,103.9541,104.8094,54500.0],["2014-12-15",106.0828,106.8906,104.6764,105.0945,51400.0],["2014-12-16",105.1325,106.9571,103.9541,104.0016,67500.0],["2014-12-17",104.0586,106.8906,103.0418,106.3109,50000.0],["2014-12-18",107.3657,108.9812,106.3299,108.4301,30500.0],["2014-12-19",108.3445,111.8227,108.1925,111.433,187000.0],["2014-12-22",111.0149,112.963,110.3212,112.811,66400.0],["2014-12-23",113.9039,115.5669,113.5142,115.1107,77500.0],["2014-12-24",115.5383,116.2131,114.5215,115.6999,34200.0],["2014-12-26",116.3271,117.1634,115.9375,116.9733,34300.0],["2014-12-29",116.8878,118.0187,116.2891,117.2679,69500.0],["2014-12-30",117.2394,117.8571,116.4506,116.7832,46400.0],["2014-12-31",117.4675,118.4178,115.2152,115.4148,72000.0],["2015-01-02",115.6049,116.4126,111.9747,114.1794,60200.0],["2015-01-05",113.1911,114.5215,111.3855,111.8797,67700.0],["2015-01-06",111.9937,112.1743,108.4681,110.5778,149500.0],["2015-01-07",112.2503,115.5859,101.9775,107.9644,389200.0],["2015-01-08",108.4681,111.224,106.8811,109.7605,256200.0],["2015-01-09",109.1238,109.884,108.0404,108.5441,78300.0],["2015-01-12",108.8007,109.7415,107.1566,109.3138,77500.0],["2015-01-13",109.9601,111.4235,108.9907,110.4542,165600.0],["2015-01-14",109.4944,110.8533,109.2188,110.3972,107500.0],["2015-01-15",110.9579,111.5756,109.5704,111.357,137100.0],["2015-01-16",110.6633,113.0296,110.6633,112.8585,103400.0],["2015-01-20",113.2861,113.5997,110.6538,112.2693,92600.0],["2015-01-21",111.2335,111.8227,109.0953,109.9315,111000.0],["2015-01-22",110.1881,111.9177,108.9052,111.9177,139600.0],["2015-01-23",111.9177,112.2693,110.5968,111.509,67400.0],["2015-01-26",111.1955,112.1363,110.5587,112.1363,104800.0],["2015-01-27",110.7203,113.2006,110.6063,111.8797,91400.0],["2015-01-28",112.2503,112.6684,111.0149,111.0909,111600.0],["2015-01-29",111.0244,113.2956,110.2641,113.2576,56900.0],["2015-01-30",111.9272,113.02,110.2546,110.3592,68500.0],["2015-02-02",111.0244,112.3738,109.6844,112.3548,48500.0],["2015-02-03",112.5164,115.4053,112.5164,114.7591,98200.0],["2015-02-04",113.9894,115.2153,112.3834,113.3337,98900.0],["2015-02-05",114.1794,115.1962,113.7898,114.8446,56600.0],["2015-02-06",115.1677,115.3958,113.6472,114.3695,71800.0],["2015-02-09",114.0274,115.2343,112.773,113.2386,46500.0],["2015-02-10",114.2839,114.3124,111.8797,114.1984,59300.0],["2015-02-11",114.2365,114.8637,113.3337,114.2365,59400.0],["2015-02-12",115.2152,117.0303,114.1794,116.2416,66200.0],["2015-02-13",116.6407,116.6407,114.1604,115.7664,51200.0],["2015-02-17",115.5289,116.4412,114.1129,114.8827,49500.0],["2015-02-18",115.0347,116.023,114.2935,115.6524,47800.0],["2015-02-19",115.5859,116.1275,114.0844,114.569,45500.0],["2015-02-20",114.6736,115.1202,113.1246,114.55,64200.0],["2015-02-23",114.1889,114.1889,112.3928,114.0368,85600.0],["2015-02-24",114.0369,115.8234,113.7613,114.4265,68400.0],["2015-02-25",114.6926,114.9111,113.2481,114.2459,47800.0],["2015-02-26",114.1129,114.9587,113.1056,114.6926,76600.0],["2015-02-27",114.1699,114.607,112.0032,112.925,82600.0],["2015-03-02",113.2006,114.9967,112.6874,114.4265,56500.0],["2015-03-03",113.6757,114.2839,111.9747,112.868,56300.0],["2015-03-04",112.0127,112.868,111.3095,112.4499,109200.0],["2015-03-05",112.4879,112.887,110.0076,110.3497,119100.0],["2015-03-06",109.4184,110.0076,107.4892,108.8102,117500.0],["2015-03-09",109.3709,110.8533,109.2093,110.2261,64300.0],["2015-03-10",109.9381,109.9381,107.7897,108.0369,93700.0],["2015-03-11",107.8753,109.9951,107.514,109.3487,103100.0],["2015-03-12",109.7005,112.9231,109.4153,112.828,80200.0],["2015-03-13",112.2196,112.2196,110.4039,111.1549,267800.0],["2015-03-16",111.9819,113.5695,111.1929,112.2386,109700.0],["2015-03-17",111.4591,112.3812,111.1644,111.6207,155100.0],["2015-03-18",111.0693,112.5808,109.9096,111.307,110200.0],["2015-03-19",111.5066,112.0389,109.786,111.1168,64200.0],["2015-03-20",111.7158,112.8185,111.5351,112.4762,103800.0],["2015-03-23",112.4572,113.2272,112.0009,112.5238,38000.0],["2015-03-24",112.1435,113.5504,111.8678,112.9896,39000.0],["2015-03-25",112.942,113.0656,109.7195,109.8145,54100.0],["2015-03-26",109.1871,111.2594,109.1871,110.4609,50400.0],["2015-03-27",110.3944,111.8868,110.3088,111.8298,46800.0],["2015-03-30",112.9325,113.0846,111.9534,112.4572,39700.0],["2015-03-31",111.5446,112.7614,110.9743,111.8773,63700.0],["2015-04-01",105.5178,115.8604,104.4721,112.885,167400.0],["2015-04-02",113.9021,116.7635,112.0009,116.1456,165000.0],["2015-04-06",115.7178,117.0106,113.8831,115.0619,126600.0],["2015-04-07",114.5866,116.2787,114.0732,114.539,99500.0],["2015-04-08",114.9668,116.3262,114.52,115.2805,74300.0],["2015-04-09",115.4136,115.965,113.8831,115.214,60500.0],["2015-04-10",115.6038,116.6114,115.3946,115.6798,83600.0],["2015-04-13",115.4897,116.7445,114.5866,115.157,72400.0],["2015-04-14",115.3471,116.2597,114.425,115.9174,62000.0],["2015-04-15",116.0315,116.4593,114.7862,114.7862,55300.0],["2015-04-16",114.9193,117.7711,114.539,116.1836,96800.0],["2015-04-17",115.138,115.4231,113.5504,114.2729,60100.0],["2015-04-20",114.9573,116.7065,114.9573,116.1266,84100.0],["2015-04-21",116.2692,116.2692,114.5011,114.7292,64000.0],["2015-04-22",114.8623,115.252,113.3888,113.712,38700.0],["2015-04-23",113.731,114.463,112.6663,113.4458,76500.0],["2015-04-24",113.8261,113.8261,111.8203,112.134,73100.0],["2015-04-27",112.2291,113.5314,111.0693,111.307,51200.0],["2015-04-28",111.1264,111.8583,110.4134,110.6225,95000.0],["2015-04-29",110.2138,110.8031,109.1681,109.3012,95500.0],["2015-04-30",108.3791,108.7784,106.2307,107.6376,109700.0],["2015-05-01",107.3905,109.9286,107.0673,109.5483,112700.0],["2015-05-04",109.9761,111.0598,109.1396,110.1853,54300.0],["2015-05-05",110.0332,110.0332,107.9418,108.921,74100.0],["2015-05-06",108.8259,109.6054,107.8563,108.5882,74900.0],["2015-05-07",108.8164,109.3202,108.1129,108.5787,115500.0],["2015-05-08",109.3297,110.7651,109.2632,109.2632,89200.0],["2015-05-11",109.0065,110.4324,109.0065,109.4438,49500.0],["2015-05-12",108.7403,108.7403,106.7536,108.2365,107700.0],["2015-05-13",108.6833,108.7783,107.5521,108.1034,80900.0],["2015-05-14",108.6643,109.9096,108.4171,109.3202,106500.0],["2015-05-15",109.4533,109.4533,108.208,108.4646,103200.0],["2015-05-18",108.0844,109.9096,105.86,109.6529,156700.0],["2015-05-19",109.8336,109.8336,108.5502,108.7499,56100.0],["2015-05-20",108.6928,109.7005,108.3221,108.7213,59200.0],["2015-05-21",108.7594,109.4628,108.1985,108.5787,109000.0],["2015-05-22",108.5312,108.959,107.419,107.495,37200.0],["2015-05-26",107.2954,107.5996,106.0501,107.0482,90100.0],["2015-05-27",107.4095,110.3278,106.8581,109.6719,98900.0],["2015-05-28",109.748,110.0237,108.8544,109.824,35500.0],["2015-05-29",109.5674,110.4895,108.3696,108.6643,56700.0],["2015-06-01",109.3107,109.5864,107.7517,108.8069,48400.0],["2015-06-02",108.227,109.8906,107.9038,108.7213,84300.0],["2015-06-03",108.7689,109.767,108.0939,109.4533,81400.0],["2015-06-04",108.6738,108.9875,107.6186,108.1414,20100.0],["2015-06-05",107.5901,108.6643,107.1433,108.5217,88300.0],["2015-06-08",108.5692,110.1758,108.5692,109.4533,39600.0],["2015-06-09",109.1661,110.1931,108.548,110.0029,47200.0],["2015-06-10",110.6686,112.694,110.5925,111.3913,60700.0],["2015-06-11",111.3247,111.4293,110.4308,111.0584,30700.0],["2015-06-12",110.7922,111.3818,109.5275,109.8413,26500.0],["2015-06-15",108.8523,108.8523,107.1692,107.7207,56600.0],["2015-06-16",107.4925,108.6431,106.8744,108.1201,42300.0],["2015-06-17",108.5005,108.5005,107.1311,107.7492,27700.0],["2015-06-18",108.2437,110.1836,107.4449,109.6511,48300.0],["2015-06-19",109.9744,110.6781,108.3007,110.0029,70800.0],["2015-06-22",110.3262,110.4784,109.1851,109.3278,69300.0],["2015-06-23",109.2041,110.8778,108.5955,110.3167,93400.0],["2015-06-24",109.9364,110.3358,108.3008,109.2897,49800.0],["2015-06-25",109.5845,110.0124,108.3388,109.4704,57600.0],["2015-06-26",109.5655,109.8413,108.1582,108.7477,102400.0],["2015-06-29",107.9489,108.491,105.8664,105.9235,73800.0],["2015-06-30",107.1407,107.2833,105.1722,106.3609,130100.0],["2015-07-01",110.7827,112.9603,108.6051,111.629,124800.0],["2015-07-02",112.4183,113.5974,110.7922,111.3532,95700.0],["2015-07-06",110.2692,111.7812,109.3563,110.7256,58900.0],["2015-07-07",110.8588,111.5529,108.8523,110.3072,59400.0],["2015-07-08",109.2802,109.594,108.4054,109.1091,105600.0],["2015-07-09",110.7161,110.7161,107.7492,108.4434,86500.0],["2015-07-10",108.5575,110.0505,108.3673,109.9078,62000.0],["2015-07-13",110.6781,111.0014,108.6336,109.9078,87700.0],["2015-07-14",110.2121,110.2121,108.8808,109.7557,33100.0],["2015-07-15",109.537,109.537,108.51,108.9949,52500.0],["2015-07-16",109.7652,112.4278,109.7652,111.5434,52600.0],["2015-07-17",111.3057,112.1425,108.6716,109.6416,59900.0],["2015-07-20",110.0029,110.041,108.0916,108.9379,55100.0],["2015-07-21",109.09,109.1756,106.9314,107.3308,51600.0],["2015-07-22",107.036,108.0345,107.036,107.7587,54000.0],["2015-07-23",107.7017,107.987,105.6857,106.1041,69400.0],["2015-07-24",106.2563,106.7888,104.5066,104.6397,75500.0],["2015-07-27",103.5176,105.3529,102.7093,104.2118,74100.0],["2015-07-28",104.925,105.3339,103.2704,104.9535,51900.0],["2015-07-29",105.3624,106.3894,104.5922,105.0581,70100.0],["2015-07-30",104.8679,106.7888,104.1547,105.6382,198000.0],["2015-07-31",105.8189,107.0075,104.7443,105.3814,75600.0],["2015-08-03",105.5431,106.0186,104.1548,105.2103,58200.0],["2015-08-04",105.2959,106.5035,105.2959,106.2373,66900.0],["2015-08-05",106.6557,108.7572,104.383,108.2913,75300.0],["2015-08-06",108.2723,109.4895,106.5131,107.7873,88100.0],["2015-08-07",107.3213,109.6226,106.9885,108.044,71000.0],["2015-08-10",108.5956,109.6891,108.3769,109.4514,63600.0],["2015-08-11",109.014,109.1661,107.6256,108.2722,35000.0],["2015-08-12",107.3213,108.8428,106.009,108.2057,27000.0],["2015-08-13",108.0345,109.2232,107.3594,108.5385,91000.0],["2015-08-14",108.2723,110.7352,107.521,109.5275,140200.0],["2015-08-17",109.2136,110.5735,108.7477,110.5735,70000.0],["2015-08-18",110.6591,112.8367,109.4133,110.117,84000.0],["2015-08-19",109.0615,110.0695,108.3484,108.976,62000.0],["2015-08-20",107.9965,108.7857,107.2833,107.2833,55000.0],["2015-08-21",105.5526,106.9315,103.4606,105.2864,77300.0],["2015-08-24",99.9992,105.486,99.7234,102.1197,96700.0],["2015-08-25",104.7158,104.7158,100.1418,100.5317,75400.0],["2015-08-26",102.2244,102.5287,99.4952,102.1388,54100.0],["2015-08-27",102.7759,103.6508,101.4066,103.3369,60900.0],["2015-08-28",103.0231,103.6697,101.8154,102.8329,42100.0],["2015-08-31",101.283,103.5462,101.283,103.0897,53000.0],["2015-09-01",101.7394,103.0326,100.9881,101.9676,174700.0],["2015-09-02",102.6237,105.3434,102.1958,104.5446,96600.0],["2015-09-03",104.9916,105.9425,103.9931,104.2498,92000.0],["2015-09-04",103.1943,104.3259,102.4906,103.1182,63100.0],["2015-09-08",104.1342,105.5325,103.8203,105.2852,45900.0],["2015-09-09",105.9225,105.9225,103.8012,104.2008,53600.0],["2015-09-10",104.2483,104.6383,103.1163,103.5444,38500.0],["2015-09-11",103.0687,104.3244,102.4124,103.9439,57200.0],["2015-09-14",103.9344,103.9344,102.8214,103.4588,47800.0],["2015-09-15",103.3922,104.8666,103.1639,104.6383,40400.0],["2015-09-16",104.743,105.2852,103.6871,104.0676,53100.0],["2015-09-17",104.2198,106.0652,104.2198,104.9523,52400.0],["2015-09-18",103.6871,105.2566,102.1746,102.7834,127100.0],["2015-09-21",103.5444,103.9534,101.8892,103.5254,50300.0],["2015-09-22",102.4314,102.4314,100.7001,101.9273,52700.0],["2015-09-23",102.3078,102.7358,101.0426,101.7465,75200.0],["2015-09-24",101.347,101.4897,99.2352,101.4041,116900.0],["2015-09-25",101.8892,102.9832,100.567,101.6324,76400.0],["2015-09-28",101.1757,101.8416,99.6062,99.9867,77700.0],["2015-09-29",100.1294,100.4909,99.1401,100.0343,63300.0],["2015-09-30",100.624,101.7751,100.0343,101.6038,77800.0],["2015-10-01",101.4231,102.2602,100.0533,101.3375,64500.0],["2015-10-02",100.5004,100.5289,97.7132,100.2435,80600.0],["2015-10-05",100.8618,104.1056,100.7667,103.5158,45200.0],["2015-10-06",103.6585,103.6585,101.4897,101.7941,75300.0],["2015-10-07",102.2697,104.5242,102.2697,104.1817,41800.0],["2015-10-08",103.6776,105.6182,103.2115,105.3994,81200.0],["2015-10-09",105.1996,106.1889,104.7335,104.8381,37000.0],["2015-10-12",105.133,107.1306,104.8857,106.7501,44600.0],["2015-10-13",106.2174,107.6443,105.6372,105.6372,56400.0],["2015-10-14",105.8845,106.7311,104.1817,104.5813,50600.0],["2015-10-15",104.8001,106.2555,103.278,106.1699,58400.0],["2015-10-16",106.322,106.7311,103.8202,104.9903,52500.0],["2015-10-19",104.5242,105.856,104.0105,105.2567,39500.0],["2015-10-20",105.4374,106.1128,104.9332,105.3613,52300.0],["2015-10-21",101.7846,101.7846,96.8285,99.0069,110400.0],["2015-10-22",99.2637,101.2518,98.9688,100.0247,108900.0],["2015-10-23",100.5194,101.3089,99.2066,100.605,68100.0],["2015-10-26",100.1008,100.9379,99.5491,99.5681,59300.0],["2015-10-27",99.4635,100.1389,97.9319,98.7215,98700.0],["2015-10-28",99.2637,101.9178,99.1781,101.9178,84100.0],["2015-10-29",101.8702,102.0414,99.9677,100.6526,52100.0],["2015-10-30",100.3481,101.2804,98.9498,99.9486,78700.0],["2015-11-02",99.9582,102.108,99.9582,101.6229,67300.0],["2015-11-03",101.3375,102.1936,100.196,101.9368,88000.0],["2015-11-04",101.8131,102.7263,99.8821,101.0236,43700.0],["2015-11-05",101.1948,101.4231,99.5015,100.1008,64700.0],["2015-11-06",100.0723,102.6312,99.4064,102.0224,98400.0],["2015-11-09",102.2031,102.8975,100.9379,101.7941,103000.0],["2015-11-10",101.6609,101.8131,100.6336,101.0997,82500.0],["2015-11-11",101.718,102.3363,100.9379,101.7941,43000.0],["2015-11-12",101.0902,102.0034,100.7667,101.0902,111700.0],["2015-11-13",100.7382,101.5468,99.7204,99.9011,42200.0],["2015-11-16",99.6538,100.4148,98.5313,100.2531,58300.0],["2015-11-17",100.5384,101.4707,99.1496,100.2531,46400.0],["2015-11-18",100.6716,101.6704,99.8726,101.2899,63800.0],["2015-11-19",101.2614,102.0604,100.6431,100.9855,36800.0],["2015-11-20",101.68,102.5741,100.8333,101.2899,74100.0],["2015-11-23",101.5848,102.8975,100.8523,102.2602,55200.0],["2015-11-24",101.718,103.1734,100.7667,102.8405,42400.0],["2015-11-25",103.1068,103.5444,102.3744,103.2115,46500.0],["2015-11-27",103.1068,103.8107,102.0604,103.4398,35100.0],["2015-11-30",103.3541,104.5147,103.0022,103.2876,55500.0],["2015-12-01",103.8298,105.6562,103.2305,105.1615,61100.0],["2015-12-02",105.0664,106.0653,104.1152,104.8381,57100.0],["2015-12-03",104.8476,105.1901,100.8428,101.1758,77000.0],["2015-12-04",101.5848,103.4778,101.3565,103.0498,52000.0],["2015-12-07",102.7168,103.3256,101.8036,102.517,94100.0],["2015-12-08",101.8585,102.3533,100.4121,101.1543,58400.0],["2015-12-09",100.9831,101.3447,99.1846,100.1742,93100.0],["2015-12-10",100.1742,100.5834,99.5938,99.7365,66500.0],["2015-12-11",98.1188,98.1378,96.2632,96.6819,71600.0],["2015-12-14",96.6819,97.4907,95.873,97.1387,73500.0],["2015-12-15",97.8618,99.3463,97.1291,99.3083,97500.0],["2015-12-16",101.4494,104.6753,100.6405,103.048,131000.0],["2015-12-17",103.3621,103.3621,101.0782,101.7253,81600.0],["2015-12-18",101.2019,101.2781,98.7183,99.2988,227900.0],["2015-12-21",99.6889,100.0791,96.758,98.0141,85000.0],["2015-12-22",98.6802,99.6128,97.5764,99.3463,57300.0],["2015-12-23",99.6889,99.8887,98.6897,99.4986,63500.0],["2015-12-24",99.6509,100.2789,98.9467,99.6413,25100.0],["2015-12-28",99.0704,100.4882,98.547,100.4882,53500.0],["2015-12-29",101.3066,102.2487,100.8689,101.7443,52800.0],["2015-12-30",101.849,101.849,100.022,100.8118,44500.0],["2015-12-31",100.6024,100.7261,99.156,99.156,48400.0],["2016-01-04",97.3956,97.5478,94.8358,95.6542,99300.0],["2016-01-05",96.4535,97.4431,95.1498,96.7294,102100.0],["2016-01-06",96.1585,101.7063,96.13,97.3099,184400.0],["2016-01-07",96.5201,97.8618,94.5027,97.0625,113500.0],["2016-01-08",96.4154,97.0911,95.283,95.7398,103400.0],["2016-01-11",96.2441,98.2996,95.9301,97.5383,120200.0],["2016-01-12",98.6802,98.7659,96.7295,97.5383,92500.0],["2016-01-13",97.5383,98.2139,95.3877,96.4154,104700.0],["2016-01-14",96.8246,98.1854,96.1775,97.1387,178200.0],["2016-01-15",95.0642,97.976,94.7311,97.957,150200.0],["2016-01-19",98.4518,99.2131,96.0824,96.8246,131000.0],["2016-01-20",96.0538,97.9855,93.0277,97.1481,106800.0],["2016-01-21",97.1196,97.6715,95.1879,96.1966,135200.0],["2016-01-22",96.7294,97.0435,95.1308,96.6819,94900.0],["2016-01-25",96.6153,96.6153,94.6074,94.8168,83000.0],["2016-01-26",95.1593,96.7009,94.5789,96.6533,94900.0],["2016-01-27",96.3298,96.3298,94.3505,94.6264,116300.0],["2016-01-28",95.8254,96.9674,95.1213,96.1966,67300.0],["2016-01-29",96.3012,100.2313,95.7207,100.2027,151400.0],["2016-02-01",99.4891,99.5081,98.3186,98.7373,80500.0],["2016-02-02",98.0427,98.4899,96.6058,97.1387,67300.0],["2016-02-03",97.7477,97.7477,95.3972,96.0348,67300.0],["2016-02-04",96.0634,96.7771,93.5226,96.1585,151200.0],["2016-02-05",95.9872,95.9872,92.7708,93.2276,121100.0],["2016-02-08",92.4854,96.1204,92.3521,95.873,103300.0],["2016-02-09",94.6169,97.3575,94.6169,95.1974,66400.0],["2016-02-10",95.9206,97.3575,94.7026,95.0356,60400.0],["2016-02-11",93.6558,94.8358,92.2094,94.0174,82400.0],["2016-02-12",94.969,96.0729,93.2752,95.3401,80000.0],["2016-02-16",96.2536,97.1291,93.9127,96.6819,104100.0],["2016-02-17",96.9864,97.1577,95.7112,96.2632,65100.0],["2016-02-18",96.1965,97.5478,96.1965,97.1291,90300.0],["2016-02-19",97.1577,100.1647,96.9198,99.9363,155200.0],["2016-02-22",100.3931,100.4883,99.7175,100.1837,126500.0],["2016-02-23",100.0695,101.24,99.4415,100.2884,97100.0],["2016-02-24",99.3749,101.3827,98.7849,100.7832,64500.0],["2016-02-25",101.3066,101.7348,99.746,100.2884,95400.0],["2016-02-26",100.926,100.964,97.938,100.5739,80200.0],["2016-02-29",100.5929,101.7443,99.8412,100.3074,102800.0],["2016-03-01",101.1639,101.7063,99.4415,101.5255,122900.0],["2016-03-02",101.1829,102.42,98.7563,99.5462,101100.0],["2016-03-03",99.118,101.2686,99.118,101.2115,74800.0],["2016-03-04",100.8308,102.2201,99.6318,101.5255,84100.0],["2016-03-07",101.2876,103.343,100.945,103.2574,112200.0],["2016-03-08",103.2193,103.2193,101.8205,102.2773,105400.0],["2016-03-09",102.5418,103.2367,101.5042,102.9417,93600.0],["2016-03-10",102.9036,104.6456,101.0759,102.0564,79000.0],["2016-03-11",102.5704,104.1506,102.5704,103.9412,103200.0],["2016-03-14",103.3986,104.6361,102.2753,102.8084,63500.0],["2016-03-15",102.7989,103.5319,102.5705,102.9893,80800.0],["2016-03-16",103.0369,104.3125,102.2754,103.9032,54200.0],["2016-03-17",103.7699,105.3501,102.8465,104.7028,96000.0],["2016-03-18",105.3977,105.9212,104.4457,105.055,109500.0],["2016-03-21",105.2073,106.5685,104.1221,106.0164,161500.0],["2016-03-22",105.331,108.1963,104.7789,107.4253,140400.0],["2016-03-23",107.2539,108.0726,104.1982,104.4648,167500.0],["2016-03-24",104.7884,106.0926,102.8275,105.9879,112600.0],["2016-03-28",106.0926,106.0926,103.7699,104.7409,113300.0],["2016-03-29",105.1407,107.3872,104.579,107.3872,127800.0],["2016-03-30",102.8179,104.9407,99.667,104.3886,171200.0],["2016-03-31",103.9317,104.7123,103.4843,103.8746,135900.0],["2016-04-01",103.4081,105.6166,102.5609,105.3406,99900.0],["2016-04-04",105.331,105.331,103.3224,103.5128,101700.0],["2016-04-05",102.9036,104.1697,102.2468,102.9036,132100.0],["2016-04-06",102.9322,103.5795,102.3325,103.2749,120400.0],["2016-04-07",102.9131,102.9131,100.8665,101.7613,99900.0],["2016-04-08",102.7132,103.075,101.8089,102.361,58500.0],["2016-04-11",102.837,103.6461,101.8945,102.5609,117400.0],["2016-04-12",102.7989,103.6747,102.1326,103.2368,89900.0],["2016-04-13",103.9507,105.1407,103.4748,105.0169,151500.0],["2016-04-14",104.8265,105.3215,104.5409,104.9027,76700.0],["2016-04-15",104.5409,105.9212,103.9222,105.1882,85900.0],["2016-04-18",104.9407,106.9683,104.6647,106.6256,78700.0],["2016-04-19",107.0921,107.3777,106.54,107.0635,68400.0],["2016-04-20",107.1397,107.3111,105.5786,105.6071,85200.0],["2016-04-21",106.0164,107.3206,105.1406,105.788,119100.0],["2016-04-22",106.1783,106.8161,105.6642,106.0735,114000.0],["2016-04-25",105.8831,106.2068,104.4647,104.8836,77500.0],["2016-04-26",105.5119,108.1773,105.331,106.9493,128200.0],["2016-04-27",106.2925,107.0921,104.2553,104.7503,190000.0],["2016-04-28",103.9127,106.6352,103.6271,103.8841,212200.0],["2016-04-29",103.2273,104.3696,102.5228,103.1702,86500.0],["2016-05-02",103.8746,104.836,103.3606,103.6652,114000.0],["2016-05-03",103.2653,104.7979,102.4848,104.1506,129500.0],["2016-05-04",103.5033,105.4929,103.3129,103.6461,104500.0],["2016-05-05",103.8651,104.8931,102.7703,103.1416,101300.0],["2016-05-06",103.0845,104.4934,102.2944,104.4838,98800.0],["2016-05-09",104.4267,105.9403,104.4267,104.9883,111400.0],["2016-05-10",105.1882,106.6161,105.1597,106.54,65500.0],["2016-05-11",106.6066,106.6066,104.5504,104.8455,72500.0],["2016-05-12",105.1406,106.6352,104.7313,105.9783,80400.0],["2016-05-13",105.6928,106.8636,105.6928,106.1782,91700.0],["2016-05-16",106.5114,107.0921,105.6071,106.3972,100500.0],["2016-05-17",106.5971,107.1111,104.8931,105.5024,111000.0],["2016-05-18",105.074,106.2734,104.5314,105.7404,98700.0],["2016-05-19",105.2168,107.1683,104.2363,105.1311,89000.0],["2016-05-20",105.1216,106.4638,104.1602,106.0164,67300.0],["2016-05-23",105.6642,106.6542,105.312,105.9212,81800.0],["2016-05-24",106.4258,108.9484,106.2639,108.7485,105200.0],["2016-05-25",108.6914,109.234,107.9298,108.6247,71600.0],["2016-05-26",108.2249,109.2244,107.9488,109.1197,87300.0],["2016-05-27",109.2815,110.5666,106.7494,110.2811,75300.0],["2016-05-31",110.0907,110.3858,108.6723,110.1097,77000.0],["2016-06-01",109.5671,110.738,108.8341,110.6428,142400.0],["2016-06-02",110.2715,110.3287,108.3772,110.0431,120600.0],["2016-06-03",110.0145,110.3287,108.1392,109.7004,81600.0],["2016-06-06",109.5576,110.1478,108.7199,109.8527,96800.0],["2016-06-07",109.5766,110.0812,108.6342,109.7956,76700.0],["2016-06-08",109.6508,111.4506,109.0319,111.1744,92500.0],["2016-06-09",110.7649,111.8505,110.0031,111.4982,88500.0],["2016-06-10",110.5745,111.6029,110.5269,111.0887,70300.0],["2016-06-13",110.5936,112.5552,109.2699,109.4128,61800.0],["2016-06-14",109.2604,109.5366,108.232,108.851,80300.0],["2016-06-15",109.1176,109.9174,107.7559,108.0034,103200.0],["2016-06-16",107.8701,107.8797,106.4132,107.6987,89500.0],["2016-06-17",107.9654,108.0987,106.337,107.3559,159700.0],["2016-06-20",108.0606,109.2319,107.8321,108.0892,70600.0],["2016-06-21",107.7558,109.089,107.2321,108.0701,58500.0],["2016-06-22",108.451,108.7272,107.6702,107.9939,59900.0],["2016-06-23",109.07,110.3555,108.4129,109.4985,83700.0],["2016-06-24",106.6703,108.3367,104.7753,105.1372,210900.0],["2016-06-27",103.7946,104.7182,100.7379,101.1378,148600.0],["2016-06-28",101.7758,101.9853,99.8523,100.4046,145900.0],["2016-06-29",105.699,112.9646,105.3086,109.4033,423800.0],["2016-06-30",110.1174,110.2127,107.8797,110.1936,297600.0],["2016-07-01",108.4605,111.0411,108.3082,109.2509,140700.0],["2016-07-05",108.6605,110.1841,108.3558,108.5843,125100.0],["2016-07-06",107.9368,108.7652,107.4416,107.7083,96600.0],["2016-07-07",107.7083,108.5462,106.6227,106.956,93100.0],["2016-07-08",107.2893,110.1746,107.2893,109.5556,103700.0],["2016-07-11",109.4604,110.0508,109.1176,109.7175,62400.0],["2016-07-12",110.2127,110.5079,109.2985,109.9651,82600.0],["2016-07-13",110.5078,110.6316,109.4223,110.5745,85500.0],["2016-07-14",111.2316,113.1932,109.9841,110.8983,116200.0],["2016-07-15",111.4887,111.4887,108.9843,109.7175,93400.0],["2016-07-18",110.1651,110.7173,109.0795,109.3937,53700.0],["2016-07-19",109.7175,110.565,108.9652,109.508,69100.0],["2016-07-20",109.289,111.5172,109.289,110.6888,68000.0],["2016-07-21",110.8316,110.9173,109.6413,110.4412,62400.0],["2016-07-22",110.7078,111.8219,110.2127,110.9744,55500.0],["2016-07-25",110.9744,110.984,109.7556,110.3269,61600.0],["2016-07-26",109.9651,111.9934,109.5652,111.5077,122400.0],["2016-07-27",112.079,112.3552,109.7556,110.6888,59900.0],["2016-07-28",110.4983,111.8696,109.5556,111.3363,104100.0],["2016-07-29",111.0506,111.5648,110.4031,111.2982,128700.0],["2016-08-01",111.5458,112.5742,110.2412,112.1076,94100.0],["2016-08-02",112.3933,112.3933,110.5936,111.0792,97700.0],["2016-08-03",110.5745,111.9648,110.2127,111.8696,86700.0],["2016-08-04",111.5172,112.0124,110.8221,111.4982,49300.0],["2016-08-05",112.0695,113.1551,111.9553,112.7075,58100.0],["2016-08-08",113.0218,113.0313,111.7267,112.9075,68600.0],["2016-08-09",112.479,112.66,111.9458,112.5171,100600.0],["2016-08-10",112.6885,112.6885,111.3363,112.3838,77900.0],["2016-08-11",112.3552,113.5074,112.2505,113.136,59200.0],["2016-08-12",113.2789,114.0978,112.5361,113.9169,111700.0],["2016-08-15",113.6979,114.4406,113.2218,114.193,65100.0],["2016-08-16",115.2881,118.9638,114.3073,117.7354,275300.0],["2016-08-17",118.2591,119.7922,117.8116,119.4113,223400.0],["2016-08-18",119.8208,121.2301,118.9161,119.9922,167400.0],["2016-08-19",119.897,119.9446,119.0685,119.6494,102700.0],["2016-08-22",119.1923,120.7445,119.1923,120.4302,92500.0],["2016-08-23",120.8778,122.2205,120.4969,121.411,191600.0],["2016-08-24",120.8397,121.2397,120.1922,120.735,106300.0],["2016-08-25",120.6873,122.2204,120.4207,121.9538,144400.0],["2016-08-26",121.6491,122.3347,120.7159,121.5348,61300.0],["2016-08-29",121.3444,122.3443,121.0587,122.1157,74100.0],["2016-08-30",121.811,122.8965,121.6491,122.4014,100100.0],["2016-08-31",122.2109,122.9918,121.2015,122.2585,188200.0],["2016-09-01",122.5347,122.5347,121.0016,122.4014,123600.0],["2016-09-02",122.1728,124.2678,122.1728,124.2106,82900.0],["2016-09-06",124.2488,124.4106,123.287,124.3535,83100.0],["2016-09-07",123.761,124.7326,123.6372,124.6754,79200.0],["2016-09-08",124.7802,124.9231,123.5895,124.8088,98600.0],["2016-09-09",123.9325,124.2563,122.3608,122.6656,112400.0],["2016-09-12",122.618,124.2563,122.3513,124.1801,113000.0],["2016-09-13",123.5229,123.7896,121.9322,122.618,114500.0],["2016-09-14",123.3514,123.3514,122.4084,122.8656,65700.0],["2016-09-15",122.5608,124.7802,122.4942,124.5706,67500.0],["2016-09-16",124.4944,124.8469,123.6181,124.523,106900.0],["2016-09-19",124.504,126.4281,123.8467,126.0089,101100.0],["2016-09-20",126.1233,126.7424,125.5327,125.9042,144600.0],["2016-09-21",129.2094,130.5048,124.9612,125.5993,206800.0],["2016-09-22",125.8756,126.9805,125.8661,126.9139,98200.0],["2016-09-23",126.3233,127.1043,125.5041,126.2947,98700.0],["2016-09-26",125.5803,126.9234,124.9802,125.0374,137600.0],["2016-09-27",124.8564,125.447,124.3516,124.7135,106000.0],["2016-09-28",125.3708,126.7424,125.0469,126.1899,97200.0],["2016-09-29",126.4948,126.6662,124.7231,124.8469,82600.0],["2016-09-30",125.647,125.9708,124.4658,125.5993,105800.0],["2016-10-03",125.647,126.0375,124.8373,125.3708,117000.0],["2016-10-04",125.7613,126.3137,124.9421,125.3803,85600.0],["2016-10-05",125.3993,125.647,124.8755,125.3041,54400.0],["2016-10-06",125.9232,127.0186,125.1135,126.6757,63700.0],["2016-10-07",126.6948,126.7805,125.4661,125.6375,77500.0],["2016-10-10",125.3707,126.3709,123.561,125.9804,64700.0],["2016-10-11",126.0947,126.0947,124.685,125.2851,53300.0],["2016-10-12",125.3708,126.0375,125.1803,125.8185,39600.0],["2016-10-13",125.1326,125.7613,124.3325,124.4754,45300.0],["2016-10-14",125.1422,125.9137,124.8755,124.9802,56200.0],["2016-10-17",124.5897,125.6851,124.1611,124.8755,34200.0],["2016-10-18",126.0661,126.0661,124.4468,124.5897,53200.0],["2016-10-19",121.3511,121.875,111.1306,113.35,383600.0],["2016-10-20",112.7308,113.3023,112.3975,113.2547,110800.0],["2016-10-21",111.9688,112.7118,111.3497,112.1593,111400.0],["2016-10-24",112.7784,113.8262,112.5403,113.35,85600.0],["2016-10-25",113.35,114.5406,113.0642,113.9215,84800.0],["2016-10-26",113.8262,114.7787,113.5881,114.2072,90500.0],["2016-10-27",114.7787,114.7787,113.3976,113.9215,76300.0],["2016-10-28",113.5405,116.1218,113.5405,116.017,136500.0],["2016-10-31",116.2552,116.6838,115.3979,116.6838,85500.0],["2016-11-01",117.5887,117.6935,116.9695,116.9695,168200.0],["2016-11-02",116.8267,117.7315,115.3502,117.0172,129900.0],["2016-11-03",118.0173,118.3507,116.8266,117.1124,95400.0],["2016-11-04",117.5411,117.7316,116.6838,116.7314,89800.0],["2016-11-07",118.1126,119.0175,117.2839,118.8746,104500.0],["2016-11-08",118.3031,120.1605,117.3982,119.8747,73200.0],["2016-11-09",119.0175,124.2563,119.0175,124.1611,94300.0],["2016-11-10",124.7802,128.5427,124.4945,127.9712,193400.0],["2016-11-11",127.9235,133.3529,127.8282,132.8766,173700.0],["2016-11-14",134.2578,135.9723,133.3529,134.0673,117700.0],["2016-11-15",134.0196,135.4484,132.5909,132.6861,157300.0],["2016-11-16",132.5433,133.3529,131.8765,133.0195,113000.0],["2016-11-17",133.0195,134.4483,132.2575,132.7338,140600.0],["2016-11-18",132.9243,134.3054,132.067,133.7339,140800.0],["2016-11-21",133.8768,134.6865,133.2101,134.3055,134000.0],["2016-11-22",134.4007,135.8295,133.7339,135.0674,90900.0],["2016-11-23",134.8769,135.6866,133.3529,134.0197,121000.0],["2016-11-25",133.9721,134.4007,132.5909,134.3055,52600.0],["2016-11-28",133.591,135.4008,133.4481,134.4959,90800.0],["2016-11-29",134.7817,135.4961,134.3054,134.6388,61600.0],["2016-11-30",135.2579,135.5437,134.2864,134.6388,61800.0],["2016-12-01",134.6388,135.4961,134.5435,134.734,122600.0],["2016-12-02",135.2104,135.8295,134.2864,134.7817,86300.0],["2016-12-05",135.4008,138.2584,134.8293,137.9726,103600.0],["2016-12-06",138.3537,139.9729,136.7344,139.7824,65200.0],["2016-12-07",139.8662,140.4855,138.7705,139.7709,87900.0],["2016-12-08",139.0564,140.4189,139.0564,139.3899,102700.0],["2016-12-09",139.1993,140.1045,138.3895,140.0092,77500.0],["2016-12-12",139.8663,140.6761,138.6753,139.3899,64500.0],["2016-12-13",139.1993,140.0568,138.056,139.0564,56500.0],["2016-12-14",137.7702,139.0087,136.865,137.4843,65600.0],["2016-12-15",137.9131,139.7234,136.7698,139.7234,70200.0],["2016-12-16",139.5328,139.5328,137.3414,137.4367,291800.0],["2016-12-19",138.1036,139.6757,136.9126,138.1036,85600.0],["2016-12-20",138.2942,139.5328,137.389,138.4847,101700.0],["2016-12-21",138.4848,139.1993,137.7702,138.056,41500.0],["2016-12-22",137.7702,139.0088,136.7698,138.7229,46800.0],["2016-12-23",138.6753,138.6753,136.2457,137.4367,52500.0],["2016-12-27",137.3891,138.4371,135.5788,138.1513,39600.0],["2016-12-28",138.056,138.1513,136.5316,136.9603,50100.0],["2016-12-29",136.6745,138.0846,136.2457,137.1985,45400.0],["2016-12-30",136.9127,137.1032,136.1028,136.865,40100.0],["2017-01-03",138.056,139.1993,137.3414,138.1513,102000.0],["2017-01-04",127.1944,133.7685,124.8125,132.4347,235100.0],["2017-01-05",131.8153,131.8153,128.2425,128.6712,96200.0],["2017-01-06",128.4807,129.4335,126.5752,126.9086,97100.0],["2017-01-09",125.8129,127.8614,123.2786,126.4322,81500.0],["2017-01-10",126.6704,127.4803,126.2893,127.2421,100400.0],["2017-01-11",126.3846,127.2421,126.0035,126.861,91300.0],["2017-01-12",126.9563,126.9563,124.4791,126.6228,75600.0],["2017-01-13",126.9086,127.2897,126.0511,126.5752,60800.0],["2017-01-17",126.2417,127.3373,124.622,124.6696,94900.0],["2017-01-18",125.3842,126.0035,123.8121,123.955,58300.0],["2017-01-19",123.9551,124.4791,121.5255,122.5735,56100.0],["2017-01-20",122.3353,123.7645,122.0971,122.4306,65500.0],["2017-01-23",121.9542,124.1932,120.4298,121.4778,71800.0],["2017-01-24",122.1448,122.9165,121.0491,122.1448,93200.0],["2017-01-25",122.2877,124.2885,122.2877,123.9074,358200.0],["2017-01-26",124.1932,124.7173,123.7169,124.622,86100.0],["2017-01-27",124.5267,124.7649,122.4687,123.6216,47400.0],["2017-01-30",123.6692,123.6692,121.5731,121.6684,57600.0],["2017-01-31",121.2873,122.1924,120.5727,121.8589,63900.0],["2017-02-01",122.0019,122.221,120.6203,121.1444,92300.0],["2017-02-02",121.2873,121.2873,119.477,119.8582,77400.0],["2017-02-03",120.4298,122.2401,120.0963,122.0971,87800.0],["2017-02-06",121.7637,122.2877,120.8109,121.6684,64600.0],["2017-02-07",121.7637,122.0495,120.0963,120.3821,50000.0],["2017-02-08",119.9534,121.4302,118.953,121.2873,72300.0],["2017-02-09",121.0014,123.3834,121.0014,121.716,72900.0],["2017-02-10",122.2401,124.1647,122.1924,123.1928,53900.0],["2017-02-13",122.764,124.4314,122.6688,123.0975,50200.0],["2017-02-14",123.0499,123.0499,121.4778,121.6684,45800.0],["2017-02-15",121.192,122.9546,121.192,122.8593,40700.0],["2017-02-16",123.0499,124.1456,121.9066,124.0503,54600.0],["2017-02-17",124.1933,124.8125,123.0023,124.7649,110100.0],["2017-02-21",124.7173,125.8606,123.4787,125.3842,72300.0],["2017-02-22",125.0031,126.1464,125.0031,126.1464,43100.0],["2017-02-23",126.0035,126.0988,124.3362,124.5744,47100.0],["2017-02-24",123.4787,126.0988,123.4787,125.9558,37100.0],["2017-02-27",125.5747,127.2421,125.5747,127.2421,74600.0],["2017-02-28",127.0515,127.1468,125.2889,126.8133,103100.0],["2017-03-01",128.4331,128.9571,127.2421,128.8142,96000.0],["2017-03-02",128.6236,128.9856,127.1944,128.1948,66200.0],["2017-03-03",128.1472,130.0051,125.4128,126.337,51800.0],["2017-03-06",125.4795,126.4799,125.0031,125.9558,55200.0],["2017-03-07",125.5747,126.4799,125.0984,125.146,35200.0],["2017-03-08",125.3728,125.4205,124.3721,124.8487,56100.0],["2017-03-09",125.0869,125.1345,124.1339,124.4674,37400.0],["2017-03-10",124.8486,127.1359,124.5627,125.9446,42200.0],["2017-03-13",124.9439,126.6118,124.9439,126.3258,46100.0],["2017-03-14",126.1829,126.7547,125.0392,125.8493,32000.0],["2017-03-15",125.9446,127.5171,125.3251,127.4695,81400.0],["2017-03-16",127.8507,128.5655,126.1352,126.3258,48500.0],["2017-03-17",126.7547,130.1381,126.7547,129.5662,191800.0],["2017-03-20",129.5185,130.0427,128.8038,129.8045,49600.0],["2017-03-21",130.0904,130.0904,126.8024,127.946,82500.0],["2017-03-22",127.5172,128.4226,126.7548,128.4226,66800.0],["2017-03-23",128.6132,130.424,127.9937,129.6139,48600.0],["2017-03-24",129.5662,130.8528,128.2796,128.7561,42700.0],["2017-03-27",127.6601,129.1373,126.8977,129.042,38600.0],["2017-03-28",128.8991,130.0904,126.8024,129.6615,57800.0],["2017-03-29",138.1912,140.145,129.0897,134.3791,167900.0],["2017-03-30",134.1884,134.522,132.9495,134.4267,99500.0],["2017-03-31",134.7126,135.3321,133.6166,134.8079,63800.0],["2017-04-03",135.3798,135.3798,130.5193,130.9005,58400.0],["2017-04-04",130.7099,132.1871,129.8521,131.234,43600.0],["2017-04-05",131.9012,131.9012,129.4709,129.8045,66700.0],["2017-04-06",129.8045,130.9958,128.1366,130.9005,35400.0],["2017-04-07",130.3286,131.9964,128.4225,128.8514,66000.0],["2017-04-10",128.5179,130.4716,128.4702,129.6615,42500.0],["2017-04-11",129.3756,131.1388,129.185,130.9481,36000.0],["2017-04-12",130.5669,130.8051,129.2326,129.4232,30900.0],["2017-04-13",129.2803,129.7568,127.1836,127.3265,48700.0],["2017-04-17",127.6601,129.9474,127.3551,129.4232,37100.0],["2017-04-18",128.8514,130.3763,128.8514,129.6139,44200.0],["2017-04-19",130.281,130.7099,129.7092,129.9474,34800.0],["2017-04-20",130.7576,132.0442,130.3954,131.9012,83100.0],["2017-04-21",131.9012,132.1871,131.377,131.9012,45600.0],["2017-04-24",133.8073,134.9033,133.3308,134.6174,33600.0],["2017-04-25",135.6657,136.1898,133.4737,135.475,46500.0],["2017-04-26",135.5227,136.5234,135.1415,135.1891,48200.0],["2017-04-27",135.5703,136.571,135.475,135.618,47200.0],["2017-04-28",135.3321,135.3321,132.473,132.6636,40800.0],["2017-05-01",133.3784,135.2654,131.4247,133.0925,28800.0],["2017-05-02",133.2355,134.2838,131.8059,132.9972,63400.0],["2017-05-03",132.6636,134.2361,130.0904,131.2817,40000.0],["2017-05-04",131.6152,132.6636,130.7098,132.6636,31900.0],["2017-05-05",133.1878,133.1878,131.6629,132.9495,48600.0],["2017-05-08",132.8066,133.9979,132.5207,133.2355,30900.0],["2017-05-09",133.2831,134.0455,132.6636,133.8072,33300.0],["2017-05-10",133.6167,134.1885,133.1401,134.0932,22300.0],["2017-05-11",133.0448,133.6166,131.6152,133.1877,64600.0],["2017-05-12",132.9972,132.9972,130.9481,131.234,27800.0],["2017-05-15",131.6153,132.6636,131.1864,131.5676,32200.0],["2017-05-16",131.4723,131.4723,129.4233,130.7099,70400.0],["2017-05-17",130.7099,130.9481,128.3273,130.3763,61500.0],["2017-05-18",130.4716,132.4063,129.6806,131.0911,46800.0],["2017-05-19",130.7575,131.7582,129.1849,130.8528,53700.0],["2017-05-22",131.1388,131.5676,130.0904,131.4723,32100.0],["2017-05-23",131.9965,132.6636,130.5192,132.33,38300.0],["2017-05-24",132.6159,135.2368,132.187,134.0455,59400.0],["2017-05-25",134.522,135.9992,132.8542,133.3307,50400.0],["2017-05-26",133.1877,135.0938,132.7588,133.1877,29000.0],["2017-05-30",132.9971,134.7126,132.9971,133.9025,49900.0],["2017-05-31",134.2838,135.0939,133.5214,135.0462,42200.0],["2017-06-01",135.0462,136.0945,133.9025,135.9992,41600.0],["2017-06-02",136.4758,139.6208,135.4274,138.0006,69500.0],["2017-06-05",137.81,138.3342,134.665,134.7603,65000.0],["2017-06-06",134.0932,135.1892,133.0448,133.569,39800.0],["2017-06-07",133.2239,133.7482,131.7939,132.0799,56300.0],["2017-06-08",132.1753,133.8435,132.0799,133.4146,48200.0],["2017-06-09",133.4146,135.8931,132.9379,135.7501,48000.0],["2017-06-12",136.1315,136.4175,134.9875,135.1305,74200.0],["2017-06-13",134.9398,135.5595,133.9865,135.3688,36900.0],["2017-06-14",135.3688,135.4356,133.4622,134.4155,52600.0],["2017-06-15",133.4145,134.3678,132.5089,134.1772,60900.0],["2017-06-16",132.4613,134.7492,131.8416,134.6062,102900.0],["2017-06-19",134.9398,135.2735,133.6529,135.2735,45100.0],["2017-06-20",134.1295,134.6062,133.0333,133.7482,44700.0],["2017-06-21",133.6528,134.5108,133.0332,133.0809,35700.0],["2017-06-22",133.2716,134.0342,131.7177,133.6529,24500.0],["2017-06-23",133.8913,135.9409,133.224,135.7025,133100.0],["2017-06-26",136.2745,136.2745,133.5099,133.7482,35000.0],["2017-06-27",133.2716,135.1782,132.1276,132.5566,59200.0],["2017-06-28",132.5566,135.7502,132.5566,135.0829,85000.0],["2017-06-29",138.181,138.181,131.8893,133.7005,96200.0],["2017-06-30",134.2726,135.4642,134.0342,134.1296,57700.0],["2017-07-03",134.7492,138.0857,134.7492,136.5128,33200.0],["2017-07-05",136.7512,136.7512,134.5109,134.6539,85900.0],["2017-07-06",133.8913,133.8913,131.1267,131.508,49600.0],["2017-07-07",132.366,133.8912,131.794,133.3193,50100.0],["2017-07-10",132.4613,133.3669,131.2697,131.365,45100.0],["2017-07-11",131.6509,131.6509,129.6013,131.0313,81300.0],["2017-07-12",131.8416,132.8903,130.7453,131.651,45300.0],["2017-07-13",131.794,132.08,130.364,131.651,68200.0],["2017-07-14",131.4126,133.4622,131.0313,131.3173,37300.0],["2017-07-17",131.3649,131.7939,130.7453,131.4126,54600.0],["2017-07-18",131.3173,131.6986,130.0303,130.6976,37400.0],["2017-07-19",131.079,132.814,130.5547,131.9846,53600.0],["2017-07-20",132.2706,133.1286,131.8893,132.6043,47100.0],["2017-07-21",133.3669,134.7492,133.2239,134.3679,70200.0],["2017-07-24",134.1295,134.3201,132.5089,134.0818,37000.0],["2017-07-25",134.4632,135.7979,134.0819,134.9876,46300.0],["2017-07-26",135.1305,135.5595,134.5109,134.7492,62500.0],["2017-07-27",135.1782,136.1315,133.9866,134.8922,45500.0],["2017-07-28",134.6062,136.3698,134.6062,136.0838,35500.0],["2017-07-31",136.6081,136.6081,135.3211,135.6071,43900.0],["2017-08-01",136.0837,136.7511,134.6061,136.7511,32700.0],["2017-08-02",136.7988,136.7988,135.1782,135.4642,29300.0],["2017-08-03",135.5118,136.4651,135.3211,136.4174,32400.0],["2017-08-04",136.7511,137.3231,136.303,136.6558,34300.0],["2017-08-07",136.7035,136.7035,134.4156,134.8922,27200.0],["2017-08-08",134.6538,136.2744,133.9865,134.0818,38300.0],["2017-08-09",133.8912,133.9388,131.3172,131.8892,46000.0],["2017-08-10",131.508,132.6996,130.7453,131.9846,52600.0],["2017-08-11",130.9359,131.7939,129.8396,130.6976,64000.0],["2017-08-14",131.4603,133.7482,131.222,133.4146,52200.0],["2017-08-15",133.6053,133.6053,131.6033,131.7463,30000.0],["2017-08-16",132.1753,133.4622,131.8893,132.3183,30800.0],["2017-08-17",132.0799,132.6519,130.4117,130.7453,34000.0],["2017-08-18",129.6014,131.0313,129.6014,130.364,44400.0],["2017-08-21",130.0303,131.365,130.0303,131.079,31000.0],["2017-08-22",131.6509,132.3659,130.9836,132.1276,24400.0],["2017-08-23",131.508,132.223,130.6977,131.508,28000.0],["2017-08-24",131.6509,132.9856,130.669,132.6519,37400.0],["2017-08-25",133.3192,133.3192,130.3163,131.6033,34300.0],["2017-08-28",132.1753,132.5757,130.4593,131.6986,46700.0],["2017-08-29",131.1267,132.6996,130.1734,131.8416,37500.0],["2017-08-30",131.6986,133.2716,130.936,132.6519,40200.0],["2017-08-31",132.7949,137.304,132.7949,136.8941,50400.0],["2017-09-01",137.4184,138.0857,136.2268,137.5614,35300.0],["2017-09-05",137.2754,137.8474,135.3688,135.9884,36800.0],["2017-09-06",136.3221,136.5127,135.5118,135.6548,32800.0],["2017-09-07",135.8341,135.8341,133.927,134.6898,28000.0],["2017-09-08",134.4037,135.8627,133.6886,135.1189,26000.0],["2017-09-11",135.9772,137.1691,135.1666,136.9307,33600.0],["2017-09-12",137.2644,137.6458,136.2155,137.1213,31500.0],["2017-09-13",137.1214,138.1703,136.3108,137.8365,48400.0],["2017-09-14",137.7412,137.8842,135.7959,137.8365,38400.0],["2017-09-15",138.1703,138.5517,136.2155,138.5517,121100.0],["2017-09-18",138.504,139.1715,137.5028,138.9331,29500.0],["2017-09-19",138.9331,139.982,138.6471,139.1238,35400.0],["2017-09-20",139.4099,140.6972,139.2192,139.6006,44200.0],["2017-09-21",139.5053,139.5053,137.6458,138.0273,28400.0],["2017-09-22",138.075,139.6579,136.9784,137.4551,67800.0],["2017-09-25",137.3121,139.2669,137.3121,139.2192,38500.0],["2017-09-26",139.4099,141.3647,139.2669,140.9356,31600.0],["2017-09-27",140.9356,145.8464,140.5065,144.5114,71000.0],["2017-09-28",144.2254,144.7022,142.4136,143.4625,39300.0],["2017-09-29",143.4625,144.6449,143.4625,144.4637,50900.0],["2017-10-02",144.1777,147.0383,142.9857,146.7523,47800.0],["2017-10-03",146.7046,147.8012,145.856,147.6105,39600.0],["2017-10-04",147.7059,148.3734,146.943,147.6105,29100.0],["2017-10-05",147.8012,150.042,147.6105,147.8489,33100.0],["2017-10-06",147.6582,150.2328,147.3244,148.9455,30500.0],["2017-10-09",149.2792,149.3269,148.0396,148.9931,34700.0],["2017-10-10",149.899,149.899,148.1826,148.9455,37400.0],["2017-10-11",149.3269,149.8323,148.8978,149.2316,35300.0],["2017-10-12",149.5653,150.0421,148.3733,149.5653,43500.0],["2017-10-13",150.3758,150.7096,149.2316,149.7083,58400.0],["2017-10-16",150.1374,151.3293,148.8978,149.8037,37800.0],["2017-10-17",149.9944,150.5665,147.1814,148.0396,62500.0],["2017-10-18",150.6142,153.1697,142.2229,149.9944,68300.0],["2017-10-19",149.1838,149.6797,148.0396,148.3257,50000.0],["2017-10-20",149.1362,149.7751,148.421,148.7071,33600.0],["2017-10-23",148.5641,150.1374,146.8,148.8025,45800.0],["2017-10-24",149.2792,150.4235,148.7548,148.8978,31700.0],["2017-10-25",148.421,149.899,146.7713,149.899,42000.0],["2017-10-26",149.613,154.8576,149.613,153.7133,80700.0],["2017-10-27",153.4749,154.2377,151.1387,153.3318,47500.0],["2017-10-30",152.8074,152.8074,148.2303,149.1839,30700.0],["2017-10-31",149.1839,151.4248,148.278,150.1852,72500.0],["2017-11-01",150.9479,151.52,147.7535,148.278,44600.0],["2017-11-02",148.0873,150.4712,148.0873,150.1374,21800.0],["2017-11-03",149.9944,149.9944,149.1839,149.6606,28900.0],["2017-11-06",148.9455,150.3758,148.278,149.0885,25600.0],["2017-11-07",148.9455,149.594,146.8,147.8013,45700.0],["2017-11-08",147.086,148.2303,145.608,146.3232,42700.0],["2017-11-09",145.608,145.8941,143.1765,143.987,49800.0],["2017-11-10",143.2718,144.1777,142.0799,142.8427,62400.0],["2017-11-13",142.509,145.7034,142.509,143.987,177700.0],["2017-11-14",143.987,146.5139,143.844,145.6557,86200.0],["2017-11-15",145.0835,146.4662,144.4161,145.0359,51200.0],["2017-11-16",145.5604,147.4675,145.0836,146.7047,66000.0],["2017-11-17",145.9894,147.4198,145.7987,146.5616,58000.0],["2017-11-20",146.3232,147.1814,143.2718,146.943,112400.0],["2017-11-21",147.7059,148.278,145.9895,147.8013,84000.0],["2017-11-22",147.8012,149.8037,144.8929,149.2316,50300.0],["2017-11-24",149.7084,150.3759,148.7071,150.2328,21000.0],["2017-11-27",149.8514,152.1876,149.8514,150.5666,59600.0],["2017-11-28",151.234,154.1709,150.6619,153.9516,60000.0],["2017-11-29",154.19,155.1913,152.569,153.9039,67000.0],["2017-11-30",154.7621,156.2878,154.2377,155.9064,71200.0],["2017-12-01",155.7157,156.6693,150.8049,156.2402,76600.0],["2017-12-04",157.2415,160.2452,157.2224,158.3381,78000.0],["2017-12-05",158.338,158.338,156.0018,156.86,52200.0],["2017-12-06",156.7169,158.0519,156.3641,156.3832,60600.0],["2017-12-07",157.564,160.1869,155.9902,157.564,52600.0],["2017-12-08",158.0409,158.6131,156.2287,156.4671,52700.0],["2017-12-11",156.3241,157.3255,155.418,156.2287,66600.0],["2017-12-12",156.6579,159.7577,155.7041,159.3285,74000.0],["2017-12-13",159.2331,161.7415,158.947,159.8531,45200.0],["2017-12-14",159.7576,159.7576,157.2301,157.7547,56100.0],["2017-12-15",158.4701,161.9037,157.4495,160.1869,156900.0],["2017-12-18",160.5684,163.1722,160.3776,162.5713,75300.0],["2017-12-19",163.1436,163.8589,160.7115,161.0453,64300.0],["2017-12-20",162.3328,162.619,160.6637,161.1406,35600.0],["2017-12-21",161.7606,162.0944,159.2808,161.093,52700.0],["2017-12-22",161.9991,161.9991,158.2603,158.8516,40700.0],["2017-12-26",159.2808,159.9961,156.7533,156.8963,62300.0],["2017-12-27",157.3732,158.1362,156.181,157.3255,53400.0],["2017-12-28",157.4209,158.184,156.9917,157.9455,80500.0],["2017-12-29",157.6594,158.7086,157.2302,157.2779,62200.0],["2018-01-02",158.8039,160.2823,157.564,160.0438,120000.0],["2018-01-03",163.1913,164.0497,160.3109,162.1421,131200.0],["2018-01-04",163.5251,166.9587,162.3806,166.9587,97200.0],["2018-01-05",167.3402,168.0078,163.0005,163.6682,110500.0],["2018-01-08",163.7635,164.8604,161.6557,163.7635,77000.0],["2018-01-09",164.0973,164.5265,161.5698,162.1898,71500.0],["2018-01-10",162.2375,162.2375,160.1868,160.7114,60000.0],["2018-01-11",161.1406,163.7158,160.5684,163.5728,48700.0],["2018-01-12",163.8113,164.6029,162.0468,163.239,42300.0],["2018-01-16",164.6696,164.6696,161.7892,162.4283,67500.0],["2018-01-17",162.4283,163.2867,161.6652,162.619,56400.0],["2018-01-18",162.9528,162.9528,160.0915,160.1391,56800.0],["2018-01-19",160.2345,163.8875,160.2345,163.0482,83700.0],["2018-01-22",162.9529,163.6205,162.0945,163.239,64100.0],["2018-01-23",163.2866,163.2866,160.7591,161.9037,44300.0],["2018-01-24",162.2375,162.2375,159.8531,159.9007,66700.0],["2018-01-25",160.473,160.473,158.0886,158.9947,107900.0],["2018-01-26",159.6623,161.093,156.5149,157.1825,120500.0],["2018-01-29",156.7056,158.1172,155.7995,156.7533,116000.0],["2018-01-30",155.8472,159.9485,154.1781,159.3285,119400.0],["2018-01-31",159.3762,159.3762,155.8472,157.6594,112300.0],["2018-02-01",157.1825,158.3747,155.2272,158.2793,98300.0],["2018-02-02",157.3732,157.7547,155.2272,155.6087,52400.0],["2018-02-05",154.7503,156.6579,146.9294,147.2155,49800.0],["2018-02-06",144.5449,147.1201,143.7342,146.2617,87200.0],["2018-02-07",145.9279,147.7877,145.0695,145.5941,59000.0],["2018-02-08",145.6418,146.0233,142.0174,142.0651,79100.0],["2018-02-09",143.4481,145.6227,139.7761,143.7342,58600.0],["2018-02-12",144.1158,146.6146,143.1143,144.3542,43000.0],["2018-02-13",143.305,144.4496,140.3483,144.0204,42700.0],["2018-02-14",142.685,148.4077,141.7789,147.5016,93000.0],["2018-02-15",148.3123,149.1516,144.1634,147.8831,74400.0],["2018-02-16",147.3109,149.6,146.9294,148.7415,57700.0],["2018-02-20",147.8832,149.2661,146.7863,148.3123,66300.0],["2018-02-21",148.1693,150.8399,148.1693,148.4554,30900.0],["2018-02-22",149.0277,151.3167,149.0277,149.8384,36900.0],["2018-02-23",150.7922,153.8442,149.2184,151.6029,62900.0],["2018-02-26",151.6029,151.9367,148.3219,151.6983,33300.0],["2018-02-27",151.4121,152.8714,150.1245,150.1245,31000.0],["2018-02-28",150.5537,151.9844,148.1216,148.1216,30200.0],["2018-03-01",148.4554,148.4554,144.7357,145.9756,31400.0],["2018-03-02",145.3556,148.217,144.4496,147.454,24800.0],["2018-03-05",146.1664,149.2661,145.308,148.5508,30500.0],["2018-03-06",148.8846,151.0783,147.6447,149.4092,46400.0],["2018-03-07",148.0739,152.0321,147.9786,151.7937,29400.0],["2018-03-08",152.0684,152.0684,149.8265,150.4943,24500.0],["2018-03-09",151.4482,155.5982,149.4258,155.0735,27200.0],["2018-03-12",154.835,155.5028,151.4864,154.5965,58800.0],["2018-03-13",155.312,156.5808,153.2609,153.2609,37200.0],["2018-03-14",153.6902,153.8333,151.8108,152.0684,33500.0],["2018-03-15",151.973,151.973,148.3955,150.3512,58600.0],["2018-03-16",149.9696,151.496,149.9219,150.7805,138400.0],["2018-03-19",150.4466,151.0667,147.9662,149.4926,62900.0],["2018-03-20",149.3972,150.065,148.2524,148.9202,37400.0],["2018-03-21",148.5863,150.6374,148.5863,149.6357,33600.0],["2018-03-22",148.5386,150.3989,144.5795,144.6272,62900.0],["2018-03-23",145.295,145.295,141.0497,141.0497,56800.0],["2018-03-26",143.1007,143.1007,140.0002,142.8145,63000.0],["2018-03-27",143.053,143.053,137.6629,138.2353,51900.0],["2018-03-28",143.1008,154.5488,141.8606,152.3069,143400.0],["2018-03-29",154.3103,156.6476,153.6902,154.2149,98000.0],["2018-04-02",154.2149,154.2149,146.9645,147.7754,59200.0],["2018-04-03",149.2541,152.0684,148.5386,150.2558,91300.0],["2018-04-04",148.7293,150.3989,148.634,149.9696,49100.0],["2018-04-05",151.4482,153.2132,150.9712,153.0223,108500.0],["2018-04-06",152.1161,154.4534,149.2064,150.2558,76200.0],["2018-04-09",151.6391,152.4023,149.9219,150.0173,31400.0],["2018-04-10",152.1161,152.7362,150.8282,151.973,22300.0],["2018-04-11",151.0189,151.9729,150.3511,150.9712,21300.0],["2018-04-12",151.6868,151.9253,149.8742,151.3529,25500.0],["2018-04-13",152.1161,152.2592,149.9219,151.2575,91000.0],["2018-04-16",152.5454,153.7856,151.5914,153.5948,49100.0],["2018-04-17",154.5488,156.9816,154.358,156.3615,43600.0],["2018-04-18",156.5523,157.1247,154.8828,155.9799,91300.0],["2018-04-19",155.2166,156.0753,153.7856,154.5011,81900.0],["2018-04-20",153.9287,155.2166,152.6217,154.6919,33200.0],["2018-04-23",155.0258,155.0258,153.3563,153.5471,24600.0],["2018-04-24",154.2626,154.2626,151.4482,152.7362,33500.0],["2018-04-25",152.7362,153.6902,152.0684,153.4517,55200.0],["2018-04-26",153.5948,153.6902,152.2592,152.6408,22200.0],["2018-04-27",152.5454,153.2609,150.9713,152.5931,26500.0],["2018-04-30",152.6885,155.2643,152.5931,153.2132,66100.0],["2018-05-01",152.8793,153.8142,150.4752,152.7362,81600.0],["2018-05-02",152.5454,154.7396,151.9253,153.2609,34200.0],["2018-05-03",152.8793,153.4517,151.1907,152.927,29000.0],["2018-05-04",152.0684,157.3632,152.0684,156.4091,41700.0],["2018-05-07",156.6953,158.9372,155.6936,158.651,32300.0],["2018-05-08",160.7498,162.2285,159.3188,161.513,87400.0],["2018-05-09",161.5131,161.9424,159.7958,160.8929,38900.0],["2018-05-10",161.7516,163.6596,160.9407,163.4211,63100.0],["2018-05-11",163.2779,166.0922,162.5624,164.8043,31400.0],["2018-05-14",164.8044,164.9952,163.2303,163.4688,70400.0],["2018-05-15",164.8043,165.9968,162.7532,165.329,52400.0],["2018-05-16",165.2337,167.9335,164.9952,165.5199,70600.0],["2018-05-17",165.6629,168.3341,164.0411,166.3784,68700.0],["2018-05-18",167.4279,168.2388,165.7584,167.8572,66300.0],["2018-05-21",167.9526,169.8415,166.9509,168.5727,74600.0],["2018-05-22",169.002,169.002,165.9968,166.1399,58300.0],["2018-05-23",164.7089,167.571,164.6135,166.9032,53900.0],["2018-05-24",167.1416,167.9048,164.3559,167.6663,45900.0],["2018-05-25",166.9031,170.1467,165.8537,167.1416,43300.0],["2018-05-29",166.0923,168.8589,166.0923,167.4279,55300.0],["2018-05-30",168.1434,170.2708,167.4279,169.7652,41700.0],["2018-05-31",169.3359,170.8623,168.7635,169.4313,42700.0],["2018-06-01",170.4807,171.7209,169.5267,171.387,63000.0],["2018-06-04",171.7209,175.2984,171.7209,174.8214,90000.0],["2018-06-05",174.9168,178.9713,174.3921,178.4466,63700.0],["2018-06-06",178.3512,179.1144,175.2507,175.8231,79700.0],["2018-06-07",176.3128,176.3128,173.3345,174.165,65500.0],["2018-06-08",174.165,174.69,172.5899,174.0695,75100.0],["2018-06-11",174.4991,176.1219,172.6663,174.5469,120300.0],["2018-06-12",174.4513,175.1673,172.7808,174.6422,41500.0],["2018-06-13",174.6423,174.69,172.4467,173.7354,59300.0],["2018-06-14",174.1172,174.8332,172.2081,174.8332,50700.0],["2018-06-15",175.1673,178.0788,174.4513,175.8355,130000.0],["2018-06-18",175.1673,177.3629,174.3082,176.4083,57900.0],["2018-06-19",175.1196,175.1196,172.4276,173.9741,81100.0],["2018-06-20",174.6423,174.6423,172.8763,174.1172,126000.0],["2018-06-21",174.2605,175.1673,172.5422,173.7832,36000.0],["2018-06-22",174.69,174.69,172.5899,174.4991,91900.0],["2018-06-25",173.4968,174.3082,170.8716,172.7808,46100.0],["2018-06-26",173.0672,175.0718,171.2535,173.3058,89800.0],["2018-06-27",182.6608,184.2836,167.9601,170.7285,109900.0],["2018-06-28",172.0649,172.0649,168.5806,168.9625,62200.0],["2018-06-29",168.4374,170.2034,168.4374,168.867,77000.0],["2018-07-02",168.4852,173.115,166.7001,172.9718,111300.0],["2018-07-03",173.5923,173.7354,172.1604,173.115,39400.0],["2018-07-05",173.7354,176.6756,172.4945,176.2651,85600.0],["2018-07-06",176.6946,177.8879,176.1696,177.0765,69300.0],["2018-07-09",178.1266,178.6993,177.2674,178.5084,45900.0],["2018-07-10",178.4129,179.0334,176.6946,177.5538,60400.0],["2018-07-11",176.7902,177.9834,175.8165,177.6493,57200.0],["2018-07-12",178.5084,181.7063,177.6493,181.0381,73600.0],["2018-07-13",181.038,182.9472,180.8471,180.9903,43900.0],["2018-07-16",181.1812,182.0404,177.4583,177.9834,50600.0],["2018-07-17",177.8402,179.7016,176.5515,177.1242,61700.0],["2018-07-18",177.3151,177.4583,174.7377,177.2197,67300.0],["2018-07-19",177.0288,178.5084,176.6469,177.9834,48300.0],["2018-07-20",178.2697,179.0811,178.0788,178.6993,48700.0],["2018-07-23",178.4607,181.6585,178.4607,179.463,57200.0],["2018-07-24",179.8925,179.988,176.6946,178.3174,42600.0],["2018-07-25",178.3652,180.3698,177.6493,179.1289,48900.0],["2018-07-26",179.0334,180.8948,179.0334,180.4175,31600.0],["2018-07-27",180.0357,180.0357,175.9787,176.456,28100.0],["2018-07-30",176.4083,178.4129,175.931,176.1696,36200.0],["2018-07-31",176.2173,178.6515,176.0264,178.6515,95600.0],["2018-08-01",178.6515,182.6131,176.6946,178.9857,88300.0],["2018-08-02",178.3652,183.2336,178.3652,180.7994,57500.0],["2018-08-03",181.1813,181.3054,178.3175,179.6062,48400.0],["2018-08-06",179.463,181.0858,178.938,181.0381,51200.0],["2018-08-07",181.3722,182.3745,180.4653,180.9426,60200.0],["2018-08-08",181.038,182.3744,179.6539,182.1835,40800.0],["2018-08-09",182.0881,182.1836,180.8471,181.2767,30500.0],["2018-08-10",180.1311,180.1311,177.3628,177.6015,55700.0],["2018-08-13",176.4083,179.3198,175.406,175.5491,59700.0],["2018-08-14",176.5992,177.9834,175.1673,175.6924,90000.0],["2018-08-15",175.4537,175.4537,172.924,173.9741,57800.0],["2018-08-16",174.9287,176.9333,174.5946,176.2651,54500.0],["2018-08-17",175.931,177.0287,174.9764,176.6469,34900.0],["2018-08-20",176.6947,179.6539,176.1219,176.5515,36400.0],["2018-08-21",176.3605,178.7279,176.3605,177.3151,51600.0],["2018-08-22",177.0288,177.0288,175.6446,176.5037,33500.0],["2018-08-23",176.0741,176.6851,174.3559,174.7377,76800.0],["2018-08-24",174.7378,175.5969,173.4013,174.0695,58400.0],["2018-08-27",174.165,177.5538,174.165,175.215,74600.0],["2018-08-28",175.7878,177.1242,175.2628,176.0265,56700.0],["2018-08-29",175.9787,176.5037,174.7377,174.7377,50600.0],["2018-08-30",174.9286,175.9309,173.5922,175.5968,41200.0],["2018-08-31",174.9287,177.5061,174.4037,176.7901,59900.0],["2018-09-04",176.0741,176.771,174.4513,175.0241,63400.0],["2018-09-05",174.6423,174.7378,172.5422,174.69,51300.0],["2018-09-06",175.18,175.5047,173.6517,174.6069,37900.0],["2018-09-07",173.7473,174.7024,172.8398,174.1771,38100.0],["2018-09-10",174.8935,175.7054,173.0786,175.3233,45400.0],["2018-09-11",175.0368,176.3549,173.5562,173.795,45400.0],["2018-09-12",174.0816,176.6128,172.8876,176.0875,121500.0],["2018-09-13",176.183,176.8993,175.3711,175.6576,98100.0],["2018-09-14",175.9442,178.8384,175.0368,178.0456,115500.0],["2018-09-17",178.0456,178.1411,172.4578,172.6488,55100.0],["2018-09-18",172.9831,173.6995,171.1683,172.0279,123300.0],["2018-09-19",171.6936,172.8876,167.424,167.9684,107200.0],["2018-09-20",168.7803,171.6268,168.7803,170.1653,86200.0],["2018-09-21",170.6429,170.6429,167.5386,168.0639,137500.0],["2018-09-24",167.9207,168.5416,164.0044,165.5805,72700.0],["2018-09-25",166.1536,167.1565,165.4754,166.7745,70800.0],["2018-09-26",166.9177,167.8729,164.482,164.6253,83100.0],["2018-09-27",167.2998,167.3284,164.7686,165.3417,56100.0],["2018-09-28",164.7208,167.2807,163.7943,165.867,79600.0],["2018-10-01",166.7362,166.7362,162.1609,162.5143,63500.0],["2018-10-02",162.2851,163.6988,160.4989,160.6709,127300.0],["2018-10-03",160.8714,163.5555,159.8398,161.2057,112200.0],["2018-10-04",160.8906,162.3902,159.687,160.2984,78700.0],["2018-10-05",160.1837,161.3873,156.9648,159.2763,67200.0],["2018-10-08",159.1139,160.4416,157.834,159.2763,42700.0],["2018-10-09",159.0088,161.2726,158.8178,159.3049,72700.0],["2018-10-10",159.2094,159.2094,153.4019,153.7362,86000.0],["2018-10-11",153.2204,155.7803,150.2498,150.5364,71800.0],["2018-10-12",152.3035,152.9626,148.8648,150.9853,93700.0],["2018-10-15",150.6223,153.8317,149.3711,152.6664,121200.0],["2018-10-16",153.0772,158.7223,153.0676,157.1462,148200.0],["2018-10-17",150.011,150.011,142.914,146.2667,190900.0],["2018-10-18",144.9868,147.0978,144.003,144.4232,150900.0],["2018-10-19",143.5731,147.327,142.9905,146.3813,102800.0],["2018-10-22",146.496,148.1389,145.4262,145.5504,128000.0],["2018-10-23",143.6399,144.9008,141.5385,142.6084,109800.0],["2018-10-24",142.0066,144.4232,139.8861,139.9243,114800.0],["2018-10-25",140.784,142.637,139.9816,140.0007,118800.0],["2018-10-26",138.3865,140.9272,137.2403,139.1124,68900.0],["2018-10-29",140.4115,141.8156,137.269,138.3292,68500.0],["2018-10-30",138.5011,142.8854,138.5011,142.7612,46700.0],["2018-10-31",144.0029,144.6142,140.5165,142.6084,109900.0],["2018-11-01",143.2006,145.0918,142.7803,143.6495,37600.0],["2018-11-02",144.0794,145.665,142.4174,143.0096,41600.0],["2018-11-05",142.8853,144.3086,140.8317,142.6561,66600.0],["2018-11-06",142.4078,144.3086,141.3762,142.1977,55400.0],["2018-11-07",142.6179,145.4834,141.5959,142.723,79100.0],["2018-11-08",142.3696,143.64,141.6532,142.6466,109100.0],["2018-11-09",141.9016,142.9523,140.0294,141.3667,55400.0],["2018-11-12",141.166,142.7516,139.6664,139.8288,52500.0],["2018-11-13",140.0771,141.8728,139.0646,140.7648,60000.0],["2018-11-14",141.1374,144.3373,140.7554,142.4078,102100.0],["2018-11-15",141.424,143.4872,139.4945,143.2198,58100.0],["2018-11-16",142.3409,144.9868,141.4048,143.9552,93200.0],["2018-11-19",143.554,144.662,141.3667,142.8568,73400.0],["2018-11-20",141.5672,144.2322,140.6884,140.8604,50500.0],["2018-11-21",141.3858,142.9045,141.0992,141.1183,22900.0],["2018-11-23",140.3159,141.2138,139.1888,140.2395,15000.0],["2018-11-26",141.2424,141.3666,137.3644,140.421,193000.0],["2018-11-27",139.9339,140.5166,138.3674,139.6187,33700.0],["2018-11-28",139.8097,145.7891,138.5871,144.2513,69300.0],["2018-11-29",143.3057,146.3622,142.8376,144.5952,49000.0],["2018-11-30",144.3468,147.986,144.3468,147.4894,125100.0],["2018-12-03",148.5305,149.8773,147.0978,149.4188,93000.0],["2018-12-04",148.072,148.072,138.5775,139.5423,100600.0],["2018-12-06",138.0347,139.0098,134.6603,138.9333,62400.0],["2018-12-07",138.9238,139.8128,134.3736,136.3428,66000.0],["2018-12-10",136.0178,136.0178,132.0412,134.3927,72000.0],["2018-12-11",135.817,136.1803,132.7199,134.1059,82100.0],["2018-12-12",135.7788,138.3598,134.6413,136.1134,110200.0],["2018-12-13",136.6965,136.6965,134.8037,135.903,72000.0],["2018-12-14",134.9089,136.5148,133.3125,133.7618,82200.0],["2018-12-17",133.7331,136.3141,131.7735,132.5478,113300.0],["2018-12-18",133.2647,135.3869,131.8022,132.4809,78400.0],["2018-12-19",132.4331,134.5648,129.2594,131.0374,60400.0],["2018-12-20",131.3911,131.3911,127.3093,129.68,47600.0],["2018-12-21",132.1081,135.3773,128.38,128.9344,327400.0],["2018-12-24",128.0359,130.7124,127.2998,127.2998,45300.0],["2018-12-26",128.1888,133.4559,127.3476,133.15,56900.0],["2018-12-27",132.6912,133.8861,128.6955,133.781,86400.0],["2018-12-28",134.5743,136.6009,132.3948,135.2817,63100.0],["2018-12-31",136.1134,136.7634,134.2302,136.7634,60200.0],["2019-01-02",135.5589,138.6179,132.8728,138.6179,82300.0],["2019-01-03",135.1096,136.7347,126.5446,127.9594,155600.0],["2019-01-04",128.6572,132.0029,128.0359,129.5271,107100.0],["2019-01-07",127.9307,130.0146,127.7682,128.6285,111500.0],["2019-01-08",129.7852,132.2419,127.3285,132.1655,104500.0],["2019-01-09",131.7066,133.389,131.286,132.328,95300.0],["2019-01-10",131.7448,132.3948,130.6838,131.7544,100900.0],["2019-01-11",131.5441,132.7294,130.4352,131.4676,127400.0],["2019-01-14",130.5403,132.8536,130.5116,130.7984,77800.0],["2019-01-15",130.6742,132.3375,130.6073,131.2668,91500.0],["2019-01-16",131.1235,132.1941,130.722,131.5919,106900.0],["2019-01-17",131.5249,133.6567,131.5249,132.6816,176300.0],["2019-01-18",133.0736,134.5935,132.7008,133.6854,108600.0],["2019-01-22",132.8728,133.9052,130.6168,130.961,91600.0],["2019-01-23",131.0948,131.8499,129.6991,130.4925,69200.0],["2019-01-24",130.1484,132.4809,130.0624,130.9514,158500.0],["2019-01-25",132.3184,133.2456,130.722,131.9169,97700.0],["2019-01-28",130.5786,131.697,129.4028,129.6896,122200.0],["2019-01-29",129.6036,130.7794,129.4028,129.594,90500.0],["2019-01-30",130.4352,132.4808,128.9153,131.6779,59900.0],["2019-01-31",131.4676,133.3986,131.0184,132.328,176600.0],["2019-02-01",132.5669,133.8288,132.1272,132.2419,130900.0],["2019-02-04",132.3566,133.1978,131.3529,132.4522,106300.0],["2019-02-05",132.4427,133.9722,131.9169,133.3604,163300.0],["2019-02-06",133.15,134.4883,132.0698,132.4331,57000.0],["2019-02-07",131.7926,133.389,131.3051,133.2074,98800.0],["2019-02-08",133.1787,135.32,132.6816,134.6126,118000.0],["2019-02-11",134.4883,135.5303,134.4023,135.4825,57800.0],["2019-02-12",135.6259,139.4591,135.4156,139.1054,132100.0],["2019-02-13",139.9179,140.2621,138.073,139.3826,77800.0],["2019-02-14",139.0003,139.5643,138.226,138.9429,163500.0],["2019-02-15",139.8988,141.868,139.3635,141.2084,89200.0],["2019-02-19",140.654,141.7915,140.2525,141.0555,193200.0],["2019-02-20",141.2276,141.9063,140.1761,141.3232,127400.0],["2019-02-21",141.3231,141.4665,140.3099,140.979,78300.0],["2019-02-22",141.6768,142.5085,140.5201,140.9408,125000.0],["2019-02-25",141.476,141.476,138.5318,138.723,122800.0],["2019-02-26",138.5318,140.0422,137.8723,138.1399,114800.0],["2019-02-27",138.226,138.5032,137.423,137.748,67400.0],["2019-02-28",137.7862,138.6848,136.8972,137.4803,81200.0],["2019-03-01",138.8951,139.048,137.0215,137.0311,171200.0],["2019-03-04",137.184,137.2127,133.1979,133.3317,130600.0],["2019-03-05",133.2169,134.2302,132.4904,133.6662,235900.0],["2019-03-06",133.8383,134.1537,131.6014,131.8595,133800.0],["2019-03-07",131.9485,131.9485,129.0688,129.5472,119700.0],["2019-03-08",128.9827,129.7194,128.3513,129.6046,208100.0],["2019-03-11",129.4994,132.0155,129.4994,131.7094,282700.0],["2019-03-12",131.7667,133.3644,131.5849,132.3216,121800.0],["2019-03-13",132.6851,133.9863,132.4938,132.9147,89200.0],["2019-03-14",132.8191,133.3549,132.1877,132.5512,54700.0],["2019-03-15",132.9435,134.0533,132.3886,132.5704,110200.0],["2019-03-18",132.8478,134.8951,132.7713,133.8715,82600.0],["2019-03-19",134.1299,134.6943,133.2306,133.8907,93300.0],["2019-03-20",133.4888,134.1106,132.226,132.3312,176800.0],["2019-03-21",131.8241,134.4168,131.8241,134.015,113300.0],["2019-03-22",133.2592,134.1011,130.236,130.8005,158200.0],["2019-03-25",130.5613,133.7375,130.4274,133.4984,200700.0],["2019-03-26",134.0246,135.1056,132.4843,133.2114,156200.0],["2019-03-27",139.296,144.4622,139.296,144.3856,294000.0],["2019-03-28",145.6006,148.1168,144.0603,147.6575,190300.0],["2019-03-29",148.9396,148.9396,146.1652,146.854,193300.0],["2019-04-01",147.6576,149.504,146.7583,149.3605,171800.0],["2019-04-02",149.4084,149.4084,146.6627,147.3132,155200.0],["2019-04-03",148.5569,150.3555,147.8202,150.2789,171700.0],["2019-04-04",150.6138,152.9673,150.3459,151.8479,123300.0],["2019-04-05",151.9053,154.1344,151.9053,153.8092,168100.0],["2019-04-08",153.5317,154.4406,151.9819,152.2497,151500.0],["2019-04-09",152.4603,152.6325,148.5856,148.7674,142900.0],["2019-04-10",149.5328,150.0685,148.2125,148.4325,102000.0],["2019-04-11",149.1979,149.2553,147.4758,148.0116,63100.0],["2019-04-12",148.8152,149.4753,147.7054,148.1072,98900.0],["2019-04-15",148.71,149.2553,147.6289,147.7246,80200.0],["2019-04-16",148.6908,148.6908,147.1314,147.3036,101900.0],["2019-04-17",148.0977,148.4516,146.7296,147.5236,95900.0],["2019-04-18",147.4471,150.2311,147.0644,149.0544,109900.0],["2019-04-22",148.5569,148.7865,146.1938,146.3278,94600.0],["2019-04-23",146.7392,150.4033,146.0025,149.0352,54600.0],["2019-04-24",149.1213,150.6234,149.1213,150.1641,58600.0],["2019-04-25",149.3988,150.7477,148.3847,150.0876,72000.0],["2019-04-26",150.2789,151.3313,149.7241,150.145,137900.0],["2019-04-29",150.0206,152.4124,150.0206,151.006,92100.0],["2019-04-30",150.9295,151.7714,149.8006,151.2835,129400.0],["2019-05-01",151.7522,153.6561,150.9773,152.9673,185000.0],["2019-05-02",153.0247,156.2775,153.0247,155.9331,107000.0],["2019-05-03",156.5836,158.9371,156.5453,158.6979,98300.0],["2019-05-06",156.5071,159.5111,156.1914,159.1859,108100.0],["2019-05-07",157.9804,158.8606,156.8707,158.6214,178600.0],["2019-05-08",158.9945,159.846,157.062,157.062,143900.0],["2019-05-09",156.3444,157.7508,154.4119,156.6888,117500.0],["2019-05-10",156.8419,156.8419,153.5317,155.4164,86600.0],["2019-05-13",152.9577,152.9577,149.4179,150.3268,107500.0],["2019-05-14",150.7286,151.8766,150.2311,151.1017,67200.0],["2019-05-15",150.2789,152.8429,149.6283,152.3837,88300.0],["2019-05-16",152.9481,155.4547,152.9481,154.6989,73100.0],["2019-05-17",153.4647,154.6032,152.0967,152.4411,86100.0],["2019-05-20",151.6183,154.4788,150.7764,153.369,77000.0],["2019-05-21",154.1249,155.0146,154.0101,154.852,58800.0],["2019-05-22",154.6319,155.5121,153.1777,155.1198,95700.0],["2019-05-23",154.0292,155.0816,151.5705,152.7472,95400.0],["2019-05-24",153.3691,154.058,151.2261,151.7428,92500.0],["2019-05-28",152.4028,153.0343,151.0443,152.1637,106300.0],["2019-05-29",151.3792,151.7331,149.6475,151.1496,71400.0],["2019-05-30",151.0156,153.1108,150.9678,152.8047,85500.0],["2019-05-31",151.5035,152.8142,150.5947,151.9053,100700.0],["2019-06-03",151.8001,153.4361,151.3505,152.0871,103600.0],["2019-06-04",153.5891,153.8857,151.5513,153.5317,64200.0],["2019-06-05",153.5509,155.2251,152.4698,154.8902,68900.0],["2019-06-06",154.7112,155.3527,152.2221,152.8635,51700.0],["2019-06-07",153.6964,154.3666,152.605,153.3613,62800.0],["2019-06-10",153.6581,155.8313,153.0358,155.6782,91300.0],["2019-06-11",156.0515,157.2961,154.1368,155.7164,167000.0],["2019-06-12",156.4344,161.2405,155.7164,160.5416,120500.0],["2019-06-13",160.9916,161.9873,157.8323,159.2205,93000.0],["2019-06-14",159.4885,160.8671,158.6077,160.5991,124300.0],["2019-06-17",161.3745,164.7349,159.2779,164.1509,117500.0],["2019-06-18",164.9838,165.5391,162.2266,163.9786,186900.0],["2019-06-19",163.9785,164.3806,162.1595,164.3806,120000.0],["2019-06-20",165.9795,166.1326,161.6904,162.5904,174500.0],["2019-06-21",161.432,162.5904,159.5938,161.0777,159500.0],["2019-06-24",160.6373,162.3319,159.747,161.9777,120800.0],["2019-06-25",162.1883,162.6287,159.3258,159.4885,131600.0],["2019-06-26",171.2355,174.6342,167.0518,170.5175,353600.0],["2019-06-27",172.0588,178.5211,170.977,177.5829,329800.0],["2019-06-28",178.3966,181.173,178.3966,180.5315,369700.0],["2019-07-01",182.3218,183.8153,178.004,179.6699,119000.0],["2019-07-02",179.2104,181.7761,179.2104,180.4741,92200.0],["2019-07-03",181.8144,182.9632,181.0293,182.1112,61200.0],["2019-07-05",182.0537,182.8196,180.3879,182.6473,75600.0],["2019-07-08",182.0155,182.0155,179.354,180.4837,102200.0],["2019-07-09",180.7039,180.8858,178.4732,179.4593,119700.0],["2019-07-10",180.3496,180.8666,178.9902,179.3731,101000.0],["2019-07-11",180.206,182.3123,178.2913,180.2826,146800.0],["2019-07-12",180.9432,181.757,177.1329,177.7839,141100.0],["2019-07-15",178.2243,179.3923,176.4531,177.5445,102300.0],["2019-07-16",177.8892,179.2583,177.1042,177.6595,89600.0],["2019-07-17",178.0998,182.2452,177.669,179.5167,146400.0],["2019-07-18",179.5263,183.5472,179.1146,182.3697,123300.0],["2019-07-19",182.1304,184.1887,180.7517,180.7517,116000.0],["2019-07-22",180.7517,182.1878,180.0912,180.0912,73200.0],["2019-07-23",180.6847,182.6473,179.6795,182.3505,58100.0],["2019-07-24",181.8144,182.542,179.6125,181.5655,102400.0],["2019-07-25",181.5655,183.1069,181.1155,182.4271,86200.0],["2019-07-26",182.6378,186.8406,182.4271,186.6204,112100.0],["2019-07-29",186.3141,188.4394,185.9694,186.5055,133600.0],["2019-07-30",185.462,189.8467,185.462,189.5212,110100.0],["2019-07-31",189.8181,192.6136,186.3237,188.4777,254000.0],["2019-08-01",188.3724,190.6031,186.4672,186.9172,119800.0],["2019-08-02",185.7396,187.7118,185.7396,186.6874,119700.0],["2019-08-05",184.4759,186.3045,183.3367,184.7919,118900.0],["2019-08-06",185.5769,187.0034,184.4472,186.3428,89300.0],["2019-08-07",184.2078,185.8162,182.8579,185.4811,130200.0],["2019-08-08",186.18,188.7075,185.7396,188.7075,114600.0],["2019-08-09",188.516,188.6979,186.6013,188.1618,82900.0],["2019-08-12",188.717,189.751,187.5778,188.8607,80600.0],["2019-08-13",188.9373,193.255,188.9373,191.1967,80400.0],["2019-08-14",188.7936,190.3062,187.3479,188.2862,81400.0],["2019-08-15",188.6022,190.5648,187.6544,188.5447,89500.0],["2019-08-16",189.1191,192.4508,189.033,191.7807,155700.0],["2019-08-19",194.3847,195.5048,191.1392,192.6902,105200.0],["2019-08-20",192.6327,194.289,191.7041,193.9539,81200.0],["2019-08-21",195.2655,196.4718,193.3795,194.5666,100500.0],["2019-08-22",195.1506,196.108,191.0722,191.6562,83200.0],["2019-08-23",190.8233,192.4987,185.6343,186.7928,133900.0],["2019-08-26",188.0852,190.0287,187.1853,188.0948,164000.0],["2019-08-27",188.5639,189.8468,186.0939,186.5055,166800.0],["2019-08-28",186.4768,189.55,185.4811,189.033,100800.0],["2019-08-29",190.5073,191.1775,188.583,188.8798,120000.0],["2019-08-30",189.8946,190.6797,186.7832,187.5587,76300.0],["2019-09-03",186.4768,187.3001,184.6099,185.0312,129200.0],["2019-09-04",186.6492,187.731,186.0843,186.9938,107400.0],["2019-09-05",188.7975,190.3781,187.1595,187.8396,141900.0],["2019-09-06",187.9546,189.1137,187.5331,188.2324,87700.0],["2019-09-09",188.4719,188.788,182.9925,183.232,109000.0],["2019-09-10",183.0021,183.7589,179.5249,181.1916,140400.0],["2019-09-11",181.5461,183.3087,178.9118,182.3316,159800.0],["2019-09-12",183.3661,185.1095,182.8009,183.5385,135400.0],["2019-09-13",184.6305,188.7113,181.9484,188.3952,95200.0],["2019-09-16",187.4661,189.3627,183.893,184.7647,111900.0],["2019-09-17",185.2149,188.7209,185.2149,187.5714,54200.0],["2019-09-18",187.0637,187.6959,183.8546,185.349,68000.0],["2019-09-19",185.8568,186.9967,184.9946,185.2916,49600.0],["2019-09-20",185.4831,189.6788,184.6689,186.3357,156500.0],["2019-09-23",186.3644,186.92,183.9313,184.8701,50600.0],["2019-09-24",185.4544,186.7476,183.3086,184.3911,87500.0],["2019-09-25",187.9833,191.9204,186.6039,191.4702,121800.0],["2019-09-26",190.6272,191.5755,188.9125,190.9433,101900.0],["2019-09-27",191.9395,191.9395,186.7955,187.3032,69600.0],["2019-09-30",187.1883,188.97,186.8243,186.9105,90600.0],["2019-10-01",187.4086,188.7688,183.5769,183.8451,68600.0],["2019-10-02",182.6381,183.6152,179.18,179.8027,68700.0],["2019-10-03",179.3333,180.4253,177.4078,178.6915,68400.0],["2019-10-04",178.8064,185.1287,178.3082,184.8221,96300.0],["2019-10-07",184.2091,184.2091,179.3907,180.4061,114500.0],["2019-10-08",179.1321,183.0979,177.609,181.6419,75200.0],["2019-10-09",183.0979,183.0979,179.9367,181.3545,53800.0],["2019-10-10",181.9484,184.257,181.8239,182.4657,69000.0],["2019-10-11",184.5731,187.7343,183.778,184.0463,78700.0],["2019-10-14",183.7301,184.621,182.6381,183.6056,56700.0],["2019-10-15",184.0271,186.0196,183.4619,185.8759,82300.0],["2019-10-16",185.5694,189.1712,185.5694,188.5006,136200.0],["2019-10-17",189.1903,190.5314,185.2532,186.2016,100100.0],["2019-10-18",185.3203,188.2611,185.3203,188.1653,82400.0],["2019-10-21",188.9125,191.3073,188.3473,190.6176,135100.0],["2019-10-22",191.0296,192.2557,185.8568,186.8338,99200.0],["2019-10-23",183.7302,199.7084,180.0038,199.3635,199100.0],["2019-10-24",198.6067,198.6067,192.0162,195.2061,130500.0],["2019-10-25",194.957,197.2656,194.2865,196.1927,78000.0],["2019-10-28",195.8096,199.3922,195.8096,196.5472,85000.0],["2019-10-29",195.9341,197.6009,192.0449,192.773,95400.0],["2019-10-30",192.2174,195.8192,191.4511,194.8708,96700.0],["2019-10-31",194.0662,195.4264,191.3648,192.3898,81200.0],["2019-11-01",192.4473,197.3135,192.4473,197.1028,78300.0],["2019-11-04",198.0416,198.0416,194.1141,196.7484,71300.0],["2019-11-05",195.8862,198.5397,194.593,197.8691,78500.0],["2019-11-06",197.2848,200.7046,196.4514,200.0915,92500.0],["2019-11-07",200.2352,202.7258,198.5588,199.5934,70900.0],["2019-11-08",199.124,200.6375,197.7637,199.6604,87600.0],["2019-11-11",198.645,199.5072,197.4763,199.1623,47600.0],["2019-11-12",199.8999,201.9786,199.124,199.785,74200.0],["2019-11-13",198.8749,198.8749,195.7617,196.7484,68600.0],["2019-11-14",196.3077,198.9132,195.8479,198.645,81900.0],["2019-11-15",199.1911,199.3539,196.6621,197.0357,90500.0],["2019-11-18",196.7483,199.2964,196.3747,198.396,37800.0],["2019-11-19",199.6508,202.1894,198.7217,199.1623,115500.0],["2019-11-20",198.4534,200.3118,196.2981,197.2368,90500.0],["2019-11-21",197.9457,198.6259,195.982,197.2752,72300.0],["2019-11-22",197.1986,198.875,196.7196,197.8021,57800.0],["2019-11-25",197.5434,201.3368,197.2656,197.7062,74500.0],["2019-11-26",197.0453,200.9153,197.0453,199.2868,66300.0],["2019-11-27",200.2735,202.2564,198.5205,199.1527,36100.0],["2019-11-29",198.4534,200.5321,197.438,197.5722,18000.0],["2019-12-02",197.8883,198.099,195.5318,196.3747,53600.0],["2019-12-03",194.775,196.6525,193.6734,194.6505,70300.0],["2019-12-04",195.6371,197.2465,193.4914,193.7788,83700.0],["2019-12-05",194.0089,199.8211,194.0089,198.5072,110700.0],["2019-12-06",199.802,200.7419,197.9509,198.0756,66500.0],["2019-12-09",197.0973,199.3224,196.6465,197.385,65800.0],["2019-12-10",197.0973,198.1523,196.4739,197.2891,90200.0],["2019-12-11",197.1165,201.4708,197.0205,200.8762,43100.0],["2019-12-12",200.6748,203.7248,198.3825,201.7682,89500.0],["2019-12-13",201.4325,201.4325,198.4304,200.3966,54800.0],["2019-12-16",201.6051,202.9479,200.4542,202.9479,69400.0],["2019-12-17",203.8303,205.221,202.5546,204.0509,90100.0],["2019-12-18",204.7223,205.6238,200.8187,201.3366,96000.0],["2019-12-19",200.3583,201.3941,198.6895,199.8787,65600.0],["2019-12-20",200.1377,201.4996,197.6344,198.9388,183300.0],["2019-12-23",198.536,199.4951,196.7424,196.9247,64800.0],["2019-12-24",196.9055,197.4618,195.7162,197.1932,28500.0],["2019-12-26",196.6178,196.6178,192.6375,194.9777,74500.0],["2019-12-27",194.8913,196.1382,194.3447,194.431,43400.0],["2019-12-30",194.0857,195.9272,192.5799,195.2654,47700.0],["2019-12-31",194.7475,197.0973,193.6924,193.7212,62200.0],["2020-01-02",195.2271,195.3038,192.1675,195.2079,71700.0],["2020-01-03",194.0857,195.0927,192.5703,195.0831,81600.0],["2020-01-06",194.8626,195.3709,192.5415,194.6899,66100.0],["2020-01-07",193.6637,196.0711,191.8318,195.2079,69000.0],["2020-01-08",199.7156,208.9902,199.6005,207.3885,237300.0],["2020-01-09",207.283,207.7913,197.8262,199.0443,142900.0],["2020-01-10",200.224,200.4062,197.9317,198.7566,78700.0],["2020-01-13",197.7303,205.6142,197.2603,204.8565,108700.0],["2020-01-14",203.5713,204.7318,202.1902,203.6864,77500.0],["2020-01-15",203.1109,208.6833,201.7106,202.1902,76000.0],["2020-01-16",203.6289,207.2255,203.5138,204.1947,46500.0],["2020-01-17",204.9716,206.1705,202.4299,203.1589,46400.0],["2020-01-21",202.2669,203.3219,199.9459,201.0105,81600.0],["2020-01-22",202.2093,205.173,201.9216,204.3002,54300.0],["2020-01-23",204.2907,204.4153,201.1831,203.7056,77200.0],["2020-01-24",204.5017,204.5304,200.8954,201.8929,56400.0],["2020-01-27",199.2553,202.5067,199.2553,199.7828,52500.0],["2020-01-28",200.7515,203.1493,200.0322,200.0322,50400.0],["2020-01-29",200.5789,200.7323,197.7303,197.7303,35600.0],["2020-01-30",197.4714,198.1523,195.8888,197.7591,61100.0],["2020-01-31",197.3179,198.2962,194.805,195.5915,83500.0],["2020-02-03",195.8984,199.1306,195.8984,197.9222,80400.0],["2020-02-04",199.2266,200.7132,196.7137,196.7137,68600.0],["2020-02-05",198.0468,199.4279,194.2583,198.6511,62600.0],["2020-02-06",198.6031,198.6031,195.2079,195.6011,46100.0],["2020-02-07",192.647,195.1599,192.647,193.3663,67000.0],["2020-02-10",193.2321,195.7833,193.2321,195.486,51800.0],["2020-02-11",195.4668,198.4017,193.8939,195.8984,52400.0],["2020-02-12",196.6369,198.3633,195.2654,197.6728,70500.0],["2020-02-13",196.7904,201.9024,196.7904,201.6051,69400.0],["2020-02-14",201.5284,202.1326,199.332,200.224,50300.0],["2020-02-18",199.6581,201.4325,197.9701,201.2503,48500.0],["2020-02-19",201.9312,202.1422,200.3199,201.0488,36600.0],["2020-02-20",199.6773,200.8666,195.7353,196.8863,37600.0],["2020-02-21",196.4739,196.4739,193.6829,194.6708,63600.0],["2020-02-24",189.8752,194.6899,189.2901,193.8075,95600.0],["2020-02-25",194.1432,194.1432,186.1538,187.4007,71600.0],["2020-02-26",188.3118,193.0498,187.9665,189.1846,89900.0],["2020-02-27",186.4896,187.7076,180.169,180.169,128500.0],["2020-02-28",175.8434,179.3825,174.3184,178.2124,151100.0],["2020-03-02",178.3946,181.0321,176.2174,180.5622,104000.0],["2020-03-03",179.7662,183.7177,174.3568,175.4598,63500.0],["2020-03-04",177.2149,181.5981,176.6203,181.483,53500.0],["2020-03-05",177.4068,177.7233,171.537,173.9827,71900.0],["2020-03-06",169.1805,178.0454,168.8924,177.4787,87200.0],["2020-03-09",167.2981,167.9512,159.2593,166.2128,147900.0],["2020-03-10",169.3822,172.6093,162.0541,168.0376,131700.0],["2020-03-11",164.34,165.6173,156.0994,158.5005,109800.0],["2020-03-12",149.0498,150.817,139.9833,148.5504,237600.0],["2020-03-13",153.295,163.0626,150.7882,163.005,222300.0],["2020-03-16",148.3199,157.8763,136.449,140.6749,216700.0],["2020-03-17",141.9714,146.3894,137.1884,142.6629,223800.0],["2020-03-18",134.1727,136.4874,117.0674,122.6667,171800.0],["2020-03-19",122.3689,138.389,120.5249,133.5004,201000.0],["2020-03-20",134.4128,136.0072,122.1481,123.8769,193800.0],["2020-03-23",124.4723,130.2157,120.5922,125.7881,202600.0],["2020-03-24",130.5903,144.9487,130.5903,137.1308,106900.0],["2020-03-25",137.2845,138.2162,128.6502,131.5411,173600.0],["2020-03-26",133.2796,144.0941,132.5112,143.9116,135100.0],["2020-03-27",138.341,144.9488,133.9326,139.215,202700.0],["2020-03-30",140.6364,145.3906,133.7981,140.7613,145500.0],["2020-03-31",139.8969,145.8227,137.467,145.112,174300.0],["2020-04-01",143.5658,145.0545,132.4728,136.0264,167700.0],["2020-04-02",133.2027,135.5845,129.7355,133.8846,164900.0],["2020-04-03",132.0598,134.6817,127.3536,132.4439,96900.0],["2020-04-06",136.0936,144.1804,133.7885,144.1804,115600.0],["2020-04-07",147.4459,153.4294,143.2008,151.4221,161600.0],["2020-04-08",154.1498,159.4322,152.5458,155.648,173400.0],["2020-04-09",159.1728,163.5332,154.9373,161.0072,119800.0],["2020-04-13",158.7694,160.4982,150.9899,154.5723,94700.0],["2020-04-14",159.4322,159.4322,151.6431,153.6504,63500.0],["2020-04-15",147.955,150.4041,141.7217,143.1528,83200.0],["2020-04-16",143.9883,146.6007,140.3291,146.2454,112400.0],["2020-04-17",150.9707,156.7045,150.9707,156.3587,89300.0],["2020-04-20",152.4018,156.2723,151.6334,153.2085,66200.0],["2020-04-21",149.5108,151.7583,147.7052,150.2888,68500.0],["2020-04-22",153.9961,154.7356,151.595,152.4402,58300.0],["2020-04-23",153.0933,155.4655,151.8159,152.4978,117400.0],["2020-04-24",153.3718,156.157,151.3645,153.6983,46600.0],["2020-04-27",153.8712,160.3734,152.7859,159.605,79800.0],["2020-04-28",165.0507,165.4157,160.3734,162.9281,153800.0],["2020-04-29",168.1433,169.9297,164.3016,165.7614,181600.0],["2020-04-30",161.3914,163.4083,157.9723,161.4971,119700.0],["2020-05-01",158.0203,159.3745,155.0142,159.3745,122500.0],["2020-05-04",156.7621,159.144,152.565,157.6841,101500.0],["2020-05-05",159.9508,162.784,156.5604,157.2807,69100.0],["2020-05-06",157.0599,161.2666,152.5554,152.834,55400.0],["2020-05-07",155.5136,156.1859,153.3814,154.4571,69800.0],["2020-05-08",157.7322,160.5174,155.8785,160.479,64000.0],["2020-05-11",157.3576,160.527,155.8689,158.7791,105400.0],["2020-05-12",160.066,162.1502,147.9646,148.3199,69300.0],["2020-05-13",146.2646,146.2646,142.1443,143.9787,79000.0],["2020-05-14",140.9822,151.2685,140.185,149.8662,161900.0],["2020-05-15",150.0583,153.1701,145.8996,152.93,94900.0],["2020-05-18",157.9434,164.7529,157.761,163.7829,113800.0],["2020-05-19",161.9101,165.6174,159.413,159.4514,64300.0],["2020-05-20",162.5152,164.3784,161.3914,162.9474,87600.0],["2020-05-21",162.3134,165.0218,161.5163,162.5823,77900.0],["2020-05-22",164.1479,165.2812,160.3734,165.0507,82300.0],["2020-05-26",171.3511,175.894,170.1218,174.1268,102000.0],["2020-05-27",177.6804,178.199,171.841,174.2613,88400.0],["2020-05-28",177.2385,177.2385,173.1855,173.8866,63100.0],["2020-05-29",171.6777,174.5782,170.1698,172.6861,99100.0],["2020-06-01",173.5409,175.0776,171.9178,172.9935,75900.0],["2020-06-02",174.098,177.0081,171.6297,174.6166,49700.0],["2020-06-03",177.0753,184.269,177.0753,183.7311,63000.0],["2020-06-04",182.2713,185.4023,180.725,181.5509,65300.0],["2020-06-05",187.9078,187.9078,182.3203,182.4261,123200.0],["2020-06-08",183.7629,184.7727,177.1463,177.4541,84500.0],["2020-06-09",174.8287,175.7519,172.8572,173.415,76400.0],["2020-06-10",172.5109,173.4053,169.3469,170.9818,66200.0],["2020-06-11",165.4424,166.683,162.2015,162.9516,128700.0],["2020-06-12",168.9718,168.9718,158.2873,162.7592,102200.0],["2020-06-15",158.7874,166.1637,157.6237,165.6924,111100.0],["2020-06-16",171.126,172.0877,167.7793,170.4144,93900.0],["2020-06-17",170.4144,171.9243,167.6158,168.0966,53200.0],["2020-06-18",167.5581,169.5681,166.9041,169.2603,49200.0],["2020-06-19",170.8568,170.9145,163.8267,164.1633,135800.0],["2020-06-22",163.192,168.241,160.8935,167.7986,62500.0],["2020-06-23",169.5585,170.6452,165.9809,168.7218,51800.0],["2020-06-24",166.7215,169.0103,163.1247,163.644,79700.0],["2020-06-25",163.4901,167.5293,162.0187,167.3177,78700.0],["2020-06-26",166.1252,166.9811,162.5476,164.0094,143100.0],["2020-06-29",165.4424,170.0586,164.7307,169.6643,56500.0],["2020-06-30",169.7027,174.3574,169.7027,172.0974,176900.0],["2020-07-01",162.0572,171.6646,160.6338,166.3656,230200.0],["2020-07-02",169.395,170.6548,166.0963,168.6545,74500.0],["2020-07-06",171.0203,171.0203,167.0004,167.3754,65200.0],["2020-07-07",165.7693,166.9523,163.7209,164.5287,77200.0],["2020-07-08",163.769,165.5963,160.8839,164.2787,89300.0],["2020-07-09",163.5767,164.8173,158.4411,162.8265,80600.0],["2020-07-10",162.9323,164.9134,162.5092,164.3941,43200.0],["2020-07-13",166.6926,168.2987,164.2403,165.1058,34400.0],["2020-07-14",165.827,167.1734,162.663,167.0003,42600.0],["2020-07-15",170.9145,175.4922,169.7027,173.7996,90300.0],["2020-07-16",173.5881,173.8285,170.2509,171.1069,81800.0],["2020-07-17",171.1357,174.3382,168.741,173.2034,67100.0],["2020-07-20",172.2032,172.8475,168.5006,170.0874,44500.0],["2020-07-21",171.857,175.146,169.972,174.6748,74200.0],["2020-07-22",173.7611,176.3096,172.7225,174.0112,54300.0],["2020-07-23",172.8379,176.9732,172.8379,176.4347,69600.0],["2020-07-24",175.3768,177.1367,174.3862,175.1845,66300.0],["2020-07-27",174.5882,176.6847,173.5303,176.502,58000.0],["2020-07-28",175.4345,177.5599,175.3768,175.473,84800.0],["2020-07-29",176.502,181.1951,175.4537,180.8393,61900.0],["2020-07-30",178.5696,181.2047,177.7041,180.9739,81200.0],["2020-07-31",179.5602,181.2047,176.8097,179.339,104800.0],["2020-08-03",180.5604,180.5604,177.5502,178.3581,39700.0],["2020-08-04",178.5216,179.9353,177.4733,179.8391,48100.0],["2020-08-05",181.7722,186.3787,180.2719,185.5517,74000.0],["2020-08-06",184.5226,185.2439,182.6088,185.0996,39700.0],["2020-08-07",184.6861,190.5429,184.6861,190.4564,59900.0],["2020-08-10",190.2448,195.1302,190.2448,192.8029,71500.0],["2020-08-11",195.1014,198.2077,192.0143,192.6683,55700.0],["2020-08-12",193.8896,194.7456,191.5142,192.6298,43300.0],["2020-08-13",191.0622,192.6202,190.6199,191.7162,35900.0],["2020-08-14",190.3121,191.8604,189.937,190.264,34100.0],["2020-08-17",191.0045,191.3796,189.4562,189.8024,43000.0],["2020-08-18",188.8888,189.5235,185.9652,186.7826,62700.0],["2020-08-19",188.081,188.6965,183.8976,184.7823,46900.0],["2020-08-20",183.2051,184.7342,182.5993,183.5802,35000.0],["2020-08-21",182.4645,183.282,180.897,182.9742,60700.0],["2020-08-24",184.9169,187.7155,184.9169,187.3212,49400.0],["2020-08-25",188.4656,189.2158,185.7632,187.4558,27700.0],["2020-08-26",187.0904,188.2925,186.975,187.7924,38100.0],["2020-08-27",189.0427,189.3215,187.5039,188.1771,31800.0],["2020-08-28",189.9178,189.9467,188.408,189.4851,28100.0],["2020-08-31",189.4562,189.4562,184.9746,185.2439,57300.0],["2020-09-01",184.1091,186.9654,184.1091,186.5037,44400.0],["2020-09-02",187.4174,191.5238,187.4174,190.6968,58600.0],["2020-09-03",191.5057,191.5057,186.3155,186.9703,53400.0],["2020-09-04",189.599,189.599,185.4585,186.4407,40900.0],["2020-09-08",184.8133,184.8133,181.3275,181.9053,50500.0],["2020-09-09",182.3868,187.2591,182.0883,186.2481,45500.0],["2020-09-10",185.2274,186.5562,183.6578,183.8889,50800.0],["2020-09-11",185.2563,185.2563,179.8254,182.0594,49500.0],["2020-09-14",184.12,185.2948,182.8008,184.4667,35800.0],["2020-09-15",185.2948,185.6703,181.9631,182.3001,39200.0],["2020-09-16",181.8668,183.8601,178.4195,181.5394,77600.0],["2020-09-17",179.1418,181.4624,178.4774,179.1418,62900.0],["2020-09-18",181.029,181.8283,177.0329,180.0468,249400.0],["2020-09-21",177.2737,178.1499,170.0036,173.9805,98100.0],["2020-09-22",174.1249,176.5708,173.8842,176.2722,60900.0],["2020-09-23",177.2544,178.747,174.7123,174.9723,96000.0],["2020-09-24",175.5308,176.9078,173.6435,174.3176,66300.0],["2020-09-25",173.9227,179.7388,173.9227,179.2669,90700.0],["2020-09-28",181.3661,184.6785,180.1047,183.8889,49500.0],["2020-09-29",183.5904,184.3608,182.4638,183.6675,45200.0],["2020-09-30",185.0445,185.6222,181.4239,182.3483,74900.0],["2020-10-01",182.2135,185.1408,181.2409,182.4542,66600.0],["2020-10-02",179.7772,181.9053,179.2862,180.615,58300.0],["2020-10-05",181.549,183.966,180.2491,182.3001,46300.0],["2020-10-06",183.5327,185.4393,180.8076,181.472,56500.0],["2020-10-07",182.4349,184.3415,180.5572,183.3882,63100.0],["2020-10-08",185.4199,187.2688,183.4074,185.6607,42000.0],["2020-10-09",187.3939,190.0612,186.1518,189.599,58200.0],["2020-10-12",189.5798,194.0092,188.7132,192.5071,66300.0],["2020-10-13",191.5153,193.9226,187.0666,188.5784,65500.0],["2020-10-14",189.3872,189.8976,186.5177,187.0473,43600.0],["2020-10-15",184.7459,186.171,183.9178,185.94,65200.0],["2020-10-16",185.5451,187.8176,183.7541,184.8037,54800.0],["2020-10-19",184.8903,187.288,182.1267,184.6785,109700.0],["2020-10-20",186.2866,190.2057,184.9481,189.3872,92900.0],["2020-10-21",184.6978,185.7089,171.8909,174.2886,228300.0],["2020-10-22",173.1524,174.2886,165.0542,167.0378,179900.0],["2020-10-23",167.009,167.9911,163.6869,164.1106,126200.0],["2020-10-26",161.7611,163.2632,159.0842,160.75,212900.0],["2020-10-27",160.153,161.4722,157.6686,157.6686,74600.0],["2020-10-28",154.7414,160.6729,154.7414,159.3056,121800.0],["2020-10-29",157.3508,160.9425,157.3508,160.6151,58200.0],["2020-10-30",160.0856,160.4707,155.945,157.736,130700.0],["2020-11-02",159.5945,162.8684,159.5945,160.6826,103000.0],["2020-11-03",162.724,168.9059,162.724,167.1245,108500.0],["2020-11-04",164.3898,167.2689,163.0031,166.2097,45000.0],["2020-11-05",168.3088,172.0739,167.9526,168.5399,40200.0],["2020-11-06",168.9059,169.5125,165.1986,165.6031,46500.0],["2020-11-09",175.6848,181.2216,174.5582,174.5775,83900.0],["2020-11-10",176.7922,181.8765,174.1634,181.5298,116400.0],["2020-11-11",181.5298,186.7873,179.1417,185.7377,107900.0],["2020-11-12",183.523,186.7391,174.0094,176.4744,97600.0],["2020-11-13",178.1403,178.4581,176.2626,177.9285,51900.0],["2020-11-16",180.9713,185.3719,178.8048,185.2082,120700.0],["2020-11-17",184.3126,189.4642,181.289,189.3679,90300.0],["2020-11-18",189.2524,191.4768,185.6318,185.9689,52500.0],["2020-11-19",185.5548,188.8287,184.1586,188.2991,57800.0],["2020-11-20",185.6992,188.4243,184.2549,187.1725,113900.0],["2020-11-23",188.848,189.3584,182.6564,182.9549,130700.0],["2020-11-24",185.3333,186.8258,182.4638,185.8918,115400.0],["2020-11-25",186.2288,187.394,183.5616,185.1311,87300.0],["2020-11-27",185.1889,187.0281,184.0623,185.0541,26900.0],["2020-11-30",181.3853,183.0223,177.9188,178.0248,130900.0],["2020-12-01",179.344,180.5669,174.4812,180.5572,102500.0],["2020-12-02",180.2587,180.8557,177.6877,178.8143,77000.0],["2020-12-03",178.9106,182.2616,176.5804,178.2944,51200.0],["2020-12-04",178.9018,183.4047,178.5065,183.0094,52900.0],["2020-12-07",182.8262,183.6458,180.3192,181.1774,61900.0],["2020-12-08",179.7118,184.0026,179.7118,184.0026,98000.0],["2020-12-09",185.1307,185.9021,182.2863,185.1307,67000.0],["2020-12-10",184.3497,188.1101,182.4695,187.0881,65500.0],["2020-12-11",186.0081,191.3885,186.0081,191.1281,70400.0],["2020-12-14",191.8706,196.1325,191.8706,195.1875,108900.0],["2020-12-15",196.8653,198.7841,192.5263,198.6395,129300.0],["2020-12-16",199.7097,201.9853,197.386,201.4935,86900.0],["2020-12-17",202.0528,202.6988,200.4522,202.1107,113200.0],["2020-12-18",203.4027,205.3504,200.5582,201.6189,344800.0],["2020-12-21",198.3791,200.3847,195.5154,199.083,71500.0],["2020-12-22",199.1215,200.2883,197.7716,198.7359,80500.0],["2020-12-23",199.6808,201.3489,199.2758,200.6354,49100.0],["2020-12-24",201.1175,202.4771,199.3337,200.5486,31200.0],["2020-12-28",201.6575,204.878,200.8186,203.5088,60700.0],["2020-12-29",203.152,203.152,200.0761,200.6643,269700.0],["2020-12-30",200.6257,202.9977,200.6257,202.2071,57000.0],["2020-12-31",201.8021,204.4152,200.5968,204.1163,86400.0],["2021-01-04",204.4248,205.794,199.7579,202.4867,79900.0],["2021-01-05",202.4867,205.0997,200.6161,203.3063,93800.0],["2021-01-06",212.2639,219.4184,208.2817,216.9115,151800.0],["2021-01-07",216.603,216.603,210.8562,213.18,99900.0],["2021-01-08",215.118,215.118,204.9551,206.9221,117000.0],["2021-01-11",204.2512,210.7597,204.2512,209.3519,83400.0],["2021-01-12",207.7032,211.5986,207.1439,207.1535,162200.0],["2021-01-13",206.0061,208.6866,203.8366,207.8188,102800.0],["2021-01-14",208.677,212.7942,207.7321,211.9939,67600.0],["2021-01-15",208.8506,211.3768,205.7361,211.1358,54500.0],["2021-01-19",212.881,212.881,209.5737,211.0586,64200.0],["2021-01-20",211.1358,215.1469,211.1261,213.3246,60400.0],["2021-01-21",213.0546,215.9858,212.5628,212.7075,84200.0],["2021-01-22",211.0586,215.7448,211.0586,215.658,62500.0],["2021-01-25",213.9417,215.5037,210.2101,212.5821,83500.0],["2021-01-26",214.7227,215.3302,212.1675,212.9389,50100.0],["2021-01-27",208.947,213.2281,207.6935,211.0683,109100.0],["2021-01-28",213.2474,213.5656,207.5971,208.3588,81200.0],["2021-01-29",208.5903,210.027,205.0901,205.1866,71600.0],["2021-02-01",206.1025,210.2776,205.9965,209.188,67700.0],["2021-02-02",211.3576,213.6717,210.2198,213.6717,48300.0],["2021-02-03",212.1867,213.016,208.7541,212.3892,43500.0],["2021-02-04",212.0228,219.3509,208.002,219.3316,58500.0],["2021-02-05",220.6623,225.0591,217.5285,219.4666,33600.0],["2021-02-08",220.4983,222.3111,220.4983,222.2629,37700.0],["2021-02-09",222.2629,228.0193,219.0906,226.9394,50300.0],["2021-02-10",227.2768,228.0482,223.7285,225.763,54800.0],["2021-02-11",226.1294,231.3748,225.2905,227.73,70200.0],["2021-02-12",227.3251,230.3238,226.3801,229.1474,41700.0],["2021-02-16",230.9216,232.5319,227.4022,227.7108,37500.0],["2021-02-17",226.0812,232.4065,226.0812,230.9312,58700.0],["2021-02-18",230.5166,233.93,229.0992,231.5387,52600.0],["2021-02-19",231.3266,233.2936,230.1116,230.9987,106700.0],["2021-02-22",229.3789,233.0622,224.7892,231.9919,48400.0],["2021-02-23",232.2426,235.627,231.1819,232.8018,54400.0],["2021-02-24",233.93,238.8861,232.6669,237.1794,69700.0],["2021-02-25",238.1629,238.375,234.1421,235.6077,64200.0],["2021-02-26",236.5623,240.8531,233.6214,233.6214,89900.0],["2021-03-01",233.3707,237.6422,232.2426,236.4852,50300.0],["2021-03-02",237.2276,237.6712,232.8983,233.6793,52700.0],["2021-03-03",234.605,242.6466,234.065,239.7539,64400.0],["2021-03-04",240.3517,244.4304,237.1023,237.6326,101100.0],["2021-03-05",240.236,241.6823,237.353,239.7249,98000.0],["2021-03-08",241.3948,247.7168,239.9759,246.6454,66100.0],["2021-03-09",246.3075,248.8846,243.5953,244.2324,78400.0],["2021-03-10",245.4389,248.4406,244.1938,248.3924,74700.0],["2021-03-11",249.8498,249.8498,239.6188,241.694,144400.0],["2021-03-12",243.8753,246.9639,240.5164,246.2883,82300.0],["2021-03-15",243.8849,243.8849,229.7835,232.0903,114600.0],["2021-03-16",230.9996,231.7428,224.7452,224.8803,150700.0],["2021-03-17",224.7934,224.7934,220.1701,221.5697,116900.0],["2021-03-18",221.0292,222.0041,218.8286,221.0485,149800.0],["2021-03-19",220.0254,222.1391,217.4966,217.5352,210000.0],["2021-03-22",217.1491,217.1491,213.0084,214.9677,57500.0],["2021-03-23",214.9581,219.3594,213.8481,214.9291,81000.0],["2021-03-24",217.1105,217.3614,212.2169,212.2169,97600.0],["2021-03-25",210.8078,217.3421,208.9643,216.1453,65600.0],["2021-03-26",217.2263,222.5349,217.0526,222.1102,70100.0],["2021-03-29",220.3053,225.4691,215.3925,215.4021,114100.0],["2021-03-30",216.7534,217.9213,214.3887,214.5141,51300.0],["2021-03-31",205.9432,218.5969,205.9432,215.9233,148000.0],["2021-04-01",214.1666,217.3228,212.439,217.1588,79600.0],["2021-04-05",219.3015,219.3015,213.0181,214.3404,81600.0],["2021-04-06",214.3887,219.0505,214.3887,216.0391,91600.0],["2021-04-07",216.57,216.57,210.7402,211.8985,45700.0],["2021-04-08",213.1146,213.993,210.3445,213.4814,80000.0],["2021-04-09",214.0412,216.319,210.5762,215.8558,51900.0],["2021-04-12",216.8017,219.8613,215.5083,218.1819,35400.0],["2021-04-13",217.1491,221.6566,214.6203,215.3153,55600.0],["2021-04-14",215.0643,220.923,215.0643,216.599,51400.0],["2021-04-15",217.6896,220.7686,215.7303,220.4887,39700.0],["2021-04-16",222.4963,222.7762,219.6586,219.7551,44900.0],["2021-04-19",219.2629,222.226,217.0236,221.367,49400.0],["2021-04-20",220.0737,223.8958,214.4176,216.6858,79300.0],["2021-04-21",216.6858,220.5852,215.1512,217.6027,36800.0],["2021-04-22",218.6355,223.2877,218.6355,219.6972,39300.0],["2021-04-23",221.6662,224.3688,219.427,222.4287,39600.0],["2021-04-26",223.5966,223.5966,217.7765,217.8247,31400.0],["2021-04-27",218.2398,218.2398,214.2921,215.2573,52700.0],["2021-04-28",214.8906,216.9078,213.6455,215.6434,34600.0],["2021-04-29",215.7882,218.6162,215.711,217.6027,28900.0],["2021-04-30",215.8557,218.5583,212.0336,216.3866,54300.0],["2021-05-03",212.8057,221.3863,212.8057,220.064,80900.0],["2021-05-04",218.8865,219.2822,214.9581,215.4118,51800.0],["2021-05-05",215.9619,215.9619,211.1745,212.0914,57900.0],["2021-05-06",212.2749,217.6414,210.8175,216.126,85000.0],["2021-05-07",215.3828,218.5679,215.3828,217.622,31100.0],["2021-05-10",217.4193,217.5352,214.0894,214.2632,38600.0],["2021-05-11",212.3327,212.5644,209.5433,212.0914,48800.0],["2021-05-12",210.9332,211.5123,206.6092,207.3041,45700.0],["2021-05-13",206.6285,214.9774,206.6285,214.6879,39100.0],["2021-05-14",216.097,217.651,214.8809,217.0912,42600.0],["2021-05-17",215.0933,217.0719,213.5683,216.2225,34100.0],["2021-05-18",215.6531,215.6531,209.2152,209.9488,35300.0],["2021-05-19",208.221,212.0432,205.4799,211.4158,65600.0],["2021-05-20",211.7054,211.7054,208.4238,209.3118,30400.0],["2021-05-21",211.4158,211.4158,208.4044,208.4623,43100.0],["2021-05-24",208.5106,212.1205,207.3621,208.5782,40300.0],["2021-05-25",209.5531,210.3735,207.9122,209.1187,55800.0],["2021-05-26",209.0801,215.5372,207.864,213.5779,69200.0],["2021-05-27",215.1319,216.1743,209.4276,210.1129,52400.0],["2021-05-28",211.2807,214.6203,207.9219,213.964,45700.0],["2021-06-01",214.5334,216.6086,212.9023,212.9023,52300.0],["2021-06-02",212.6802,212.9795,208.9063,209.775,47700.0],["2021-06-03",210.1032,213.3945,207.9218,213.1049,67000.0],["2021-06-04",212.8733,215.9137,211.5413,214.157,35600.0],["2021-06-07",213.9154,215.0846,212.3017,214.2246,62300.0],["2021-06-08",213.9927,217.4907,213.8478,217.1235,34200.0],["2021-06-09",217.0945,220.032,214.5628,215.7707,68600.0],["2021-06-10",217.2008,218.9981,214.9977,218.2734,43300.0],["2021-06-11",218.1961,223.0565,218.1961,221.3172,45300.0],["2021-06-14",220.95,221.4331,217.6743,219.4715,42600.0],["2021-06-15",220.4765,221.5394,217.9448,221.5394,37600.0],["2021-06-16",222.3511,224.5252,221.3944,224.5059,54800.0],["2021-06-17",224.5059,228.0328,222.7666,223.9068,77100.0],["2021-06-18",222.7956,222.7956,216.6404,216.9399,106800.0],["2021-06-21",218.9691,219.259,215.7803,216.7273,56600.0],["2021-06-22",215.6934,219.7614,213.8285,219.3846,34100.0],["2021-06-23",219.1044,220.0513,215.0847,217.5777,35700.0],["2021-06-24",218.9498,222.4284,217.3748,222.1579,89300.0],["2021-06-25",221.3268,229.1924,220.6697,227.569,231900.0],["2021-06-28",227.569,229.0087,224.3803,227.4047,111400.0],["2021-06-29",227.5787,234.0334,227.5787,233.5309,73700.0],["2021-06-30",233.357,234.6131,225.8876,226.7283,145800.0],["2021-07-01",228.9218,228.9218,216.65,218.5826,69800.0],["2021-07-02",217.9931,220.148,217.7999,218.8821,34700.0],["2021-07-06",218.0221,218.0221,209.3352,212.379,62200.0],["2021-07-07",211.4224,215.0653,210.2726,212.7462,55100.0],["2021-07-08",210.5914,213.9444,207.5766,209.5865,69300.0],["2021-07-09",210.9103,215.3262,210.9103,214.7271,30500.0],["2021-07-12",213.0844,214.8817,211.0069,213.0651,39300.0],["2021-07-13",211.4128,212.408,207.0355,207.2191,40400.0],["2021-07-14",206.9582,208.0211,204.3686,206.2915,40400.0],["2021-07-15",206.3011,206.5717,203.5279,204.7068,38100.0],["2021-07-16",206.649,210.5914,206.649,208.8907,66700.0],["2021-07-19",206.8616,209.0357,201.6243,203.5279,79300.0],["2021-07-20",204.6295,213.1424,204.6295,210.1469,65000.0],["2021-07-21",211.9732,213.5386,209.5768,209.9923,26300.0],["2021-07-22",208.9584,208.9584,204.0111,206.8423,42600.0],["2021-07-23",207.2481,210.6687,207.2481,209.6831,25400.0],["2021-07-26",211.1035,211.1615,207.6442,208.9391,27800.0],["2021-07-27",208.7555,211.2678,207.6056,208.7941,25300.0],["2021-07-28",209.5575,210.5045,205.6054,207.8472,23900.0],["2021-07-29",210.4078,211.8765,208.8907,209.3062,37200.0],["2021-07-30",208.6299,212.2341,208.6299,210.4272,32400.0],["2021-08-02",211.1421,211.9538,207.3253,207.6732,31200.0],["2021-08-03",208.5139,209.6251,206.4944,208.4173,52300.0],["2021-08-04",205.5667,207.364,205.5667,206.1465,27400.0],["2021-08-05",207.7698,207.9438,206.0692,207.0258,32800.0],["2021-08-06",209.229,209.229,207.2384,207.9148,37100.0],["2021-08-09",206.736,208.2144,204.8904,207.2771,23100.0],["2021-08-10",208.3593,209.8763,206.9002,208.1853,39300.0],["2021-08-11",208.6492,214.0217,207.2191,213.3936,50300.0],["2021-08-12",214.8141,217.1911,212.7656,213.1907,38100.0],["2021-08-13",213.2197,214.0217,211.7993,212.3984,25700.0],["2021-08-16",210.8813,213.7512,210.5817,212.0698,18600.0],["2021-08-17",210.2725,211.3161,207.8085,210.7267,17600.0],["2021-08-18",209.5962,213.8961,209.084,213.1907,38600.0],["2021-08-19",212.582,217.7419,211.6543,217.6259,89500.0],["2021-08-20",216.4857,219.7518,216.4857,218.8725,48300.0],["2021-08-23",220.6504,220.6504,218.5826,219.201,35200.0],["2021-08-24",217.9255,218.2444,216.5437,217.1718,25200.0],["2021-08-25",216.3408,217.2685,213.5386,215.3069,53700.0],["2021-08-26",214.5145,217.1138,214.1956,216.0316,17600.0],["2021-08-27",215.2682,221.607,215.2682,221.1142,46900.0],["2021-08-30",222.3027,224.902,221.1142,221.752,25900.0],["2021-08-31",222.6216,222.6216,219.2686,221.3461,45800.0],["2021-09-01",222.496,222.496,219.143,220.6697,41900.0],["2021-09-02",220.6697,223.6458,220.4088,222.8438,26200.0],["2021-09-03",222.1087,222.3215,220.8705,221.5477,31600.0],["2021-09-07",220.8996,222.3796,218.191,218.191,38800.0],["2021-09-08",217.6493,220.3191,217.1366,218.9455,47700.0],["2021-09-09",219.6033,219.6033,216.4982,216.4982,38800.0],["2021-09-10",217.746,220.4352,216.5562,217.2624,70500.0],["2021-09-13",218.075,218.1427,214.8537,216.8948,27500.0],["2021-09-14",217.5235,217.5235,213.9928,214.9311,49200.0],["2021-09-15",215.6566,215.7727,213.5285,213.9638,38900.0],["2021-09-16",214.9505,215.8404,214.1089,214.3894,47400.0],["2021-09-17",214.9601,215.4631,210.5781,215.4631,259100.0],["2021-09-20",211.7099,213.5285,205.9833,208.392,41700.0],["2021-09-21",209.8139,212.8997,207.5214,207.5214,31800.0],["2021-09-22",209.2916,211.2746,206.6798,209.0788,36100.0],["2021-09-23",210.7619,213.78,208.1501,212.4257,35500.0],["2021-09-24",211.7293,215.0666,210.5781,213.3834,58100.0],["2021-09-27",213.2577,217.7267,212.4258,214.5055,54600.0],["2021-09-28",214.5538,215.9178,211.9517,211.9517,68700.0],["2021-09-29",212.2516,214.5151,210.3846,212.3193,74700.0],["2021-09-30",213.9928,216.0242,205.548,205.6737,84400.0],["2021-10-01",205.8866,209.0401,202.8298,206.6411,68200.0],["2021-10-04",206.0897,211.7873,204.6774,210.82,58300.0],["2021-10-05",211.4003,213.9831,210.7619,212.1839,54800.0],["2021-10-06",210.2202,213.6155,209.3303,213.277,37900.0],["2021-10-07",215.1149,219.6517,215.1149,216.2563,42800.0],["2021-10-08",215.9274,215.9274,215.4148,215.6663,18200.0],["2021-10-11",215.0569,217.3494,210.8006,211.5648,16100.0],["2021-10-12",212.3773,213.5381,210.0171,212.329,68200.0],["2021-10-13",212.6192,212.8126,209.8042,210.3653,43000.0],["2021-10-14",212.3097,212.3097,209.1948,209.959,46500.0],["2021-10-15",213.2867,213.2867,203.2361,205.0643,286600.0],["2021-10-18",205.7414,209.6591,204.5806,208.0824,224800.0],["2021-10-19",209.2045,210.6942,205.8092,208.6725,77000.0],["2021-10-20",203.9132,203.9132,191.7732,197.0065,133000.0],["2021-10-21",195.7586,197.4804,194.1238,195.5361,99000.0],["2021-10-22",195.9134,201.1757,195.333,199.744,86400.0],["2021-10-25",199.6763,200.4985,196.2132,196.7356,61600.0],["2021-10-26",196.1746,198.7187,195.333,196.1649,73900.0],["2021-10-27",195.6909,195.6909,191.7539,192.2085,68800.0],["2021-10-28",193.5338,194.9944,192.6148,193.1565,58100.0],["2021-10-29",193.9207,195.8553,191.0284,191.4927,48900.0],["2021-11-01",191.7248,192.7986,190.8446,192.6051,80700.0],["2021-11-02",193.437,193.437,189.7031,190.0224,34100.0],["2021-11-03",188.997,196.0682,188.997,195.6135,60600.0],["2021-11-04",197.0065,199.0669,194.3657,195.7876,46900.0],["2021-11-05",197.848,201.1176,197.6159,200.7694,39400.0],["2021-11-08",201.8624,203.3908,198.796,199.5892,33500.0],["2021-11-09",198.5348,200.8274,198.1769,199.5505,36600.0],["2021-11-10",198.4381,200.1987,197.5579,197.7223,39900.0],["2021-11-11",196.9388,197.4224,193.6015,194.0852,44600.0],["2021-11-12",195.2846,198.264,193.0598,194.0658,37400.0],["2021-11-15",194.0561,194.7332,192.7792,193.2629,46700.0],["2021-11-16",193.9207,194.9848,192.9824,194.1819,60800.0],["2021-11-17",193.0114,195.4781,192.7889,194.5011,109800.0],["2021-11-18",194.5688,196.1359,188.3876,188.997,62600.0],["2021-11-19",188.1167,192.876,188.1167,190.2255,68400.0],["2021-11-22",190.6027,194.2689,189.3646,190.1868,42900.0],["2021-11-23",189.3259,193.5338,189.3259,192.7406,54600.0],["2021-11-24",192.1795,193.6499,191.0768,193.5531,36500.0],["2021-11-26",189.3743,189.3743,183.638,185.7274,71400.0],["2021-11-29",187.8652,188.1941,185.06,186.9366,53000.0],["2021-11-30",185.1083,186.7141,183.9765,185.3888,78800.0],["2021-12-01",188.5133,191.9764,187.0043,187.575,91600.0],["2021-12-02",188.4263,190.8446,187.5557,190.0224,68500.0],["2021-12-03",190.7672,191.7829,188.02,189.558,72200.0],["2021-12-06",191.6216,198.8005,191.6216,196.2138,75100.0],["2021-12-07",197.8705,200.2247,195.9425,197.1729,58400.0],["2021-12-08",197.5411,199.4981,196.0685,198.2193,52300.0],["2021-12-09",196.6013,199.5659,196.3494,198.6358,43800.0],["2021-12-10",200.1762,201.3388,197.1342,197.638,65900.0],["2021-12-13",196.0588,199.8468,196.0588,198.5099,76700.0],["2021-12-14",199.0815,200.4669,198.1224,199.44,64200.0],["2021-12-15",199.3236,203.257,197.977,201.6972,126000.0],["2021-12-16",202.3851,202.7629,197.3957,198.6164,73500.0],["2021-12-17",199.004,201.552,195.1578,198.5487,397600.0],["2021-12-20",196.6982,196.9016,192.1448,196.0588,66500.0],["2021-12-21",197.5798,199.469,195.5356,196.0394,52600.0],["2021-12-22",196.0394,196.5335,194.7509,196.5141,32700.0],["2021-12-23",197.7639,199.1687,196.1751,196.892,36000.0],["2021-12-27",197.6961,199.2752,196.6691,199.1687,40500.0],["2021-12-28",198.7909,201.4454,198.7909,201.1354,33700.0],["2021-12-29",201.7941,202.9955,200.8156,201.9685,25200.0],["2021-12-30",202.8986,204.2162,202.3367,202.8598,58700.0],["2021-12-31",201.9685,204.3615,201.9685,203.8383,23000.0],["2022-01-03",203.7899,205.2625,202.8986,204.8168,70500.0],["2022-01-04",204.4197,207.9655,204.1581,204.875,41100.0],["2022-01-05",199.5756,201.0191,187.9014,189.9068,176900.0],["2022-01-06",192.6777,194.9737,190.2847,192.9392,95400.0],["2022-01-07",193.8693,193.8693,188.1048,189.4127,64100.0],["2022-01-10",188.2889,189.6162,184.4136,188.7442,78400.0],["2022-01-11",189.7131,190.6334,186.361,189.6259,50900.0],["2022-01-12",190.6431,190.6431,186.952,186.952,62800.0],["2022-01-13",186.9713,190.5075,186.9713,188.6958,26700.0],["2022-01-14",187.1651,189.3643,187.0101,188.7927,52000.0],["2022-01-18",186.981,189.2287,184.4524,187.0391,82800.0],["2022-01-19",187.9014,188.5795,185.2371,186.4966,45100.0],["2022-01-20",185.8959,189.8196,181.9625,182.166,44500.0],["2022-01-21",182.7763,188.9186,179.928,182.6988,66300.0],["2022-01-24",181.6912,187.6398,181.2068,186.5353,51700.0],["2022-01-25",184.4814,186.6322,179.337,186.1575,61400.0],["2022-01-26",186.7582,189.7712,180.6643,182.5535,62100.0],["2022-01-27",182.786,183.4836,176.3531,178.8914,49400.0],["2022-01-28",178.097,182.8539,175.7718,182.8442,48700.0],["2022-01-31",180.6837,184.8787,180.6837,184.1617,59200.0],["2022-02-01",182.9217,185.4309,181.4394,184.5783,48700.0],["2022-02-02",183.7452,184.2489,180.8872,181.3425,55200.0],["2022-02-03",180.8484,181.1487,177.8838,178.1938,40700.0],["2022-02-04",177.3219,178.1357,173.9505,175.1615,57800.0],["2022-02-07",174.7352,175.0452,172.7104,173.3401,62600.0],["2022-02-08",172.1872,173.3207,171.1409,172.4197,144000.0],["2022-02-09",173.0107,178.4652,172.6135,177.942,62700.0],["2022-02-10",174.5802,178.1164,173.0979,173.466,69500.0],["2022-02-11",174.8418,175.394,170.7727,173.2141,65500.0],["2022-02-14",173.7567,176.1303,172.4779,173.9989,86100.0],["2022-02-15",174.3961,178.2811,174.3961,177.3994,46200.0],["2022-02-16",177.4382,177.6416,174.7546,176.9925,28200.0],["2022-02-17",175.3455,177.7772,172.8944,174.7836,33100.0],["2022-02-18",174.0279,175.2099,172.1581,173.6501,52100.0],["2022-02-22",174.1152,176.0528,168.9417,169.4067,52900.0],["2022-02-23",170.9374,172.0613,169.2614,170.608,71800.0],["2022-02-24",168.4282,174.6092,167.5272,174.028,50000.0],["2022-02-25",175.4424,176.8084,173.5242,175.0936,49900.0],["2022-02-28",173.3207,176.0722,173.3207,175.5974,60700.0],["2022-03-01",175.8493,178.3489,173.3498,173.9601,52900.0],["2022-03-02",175.5587,178.9398,175.3262,176.8085,47300.0],["2022-03-03",176.7019,178.6492,173.2723,174.5995,66700.0],["2022-03-04",173.0107,173.9601,171.9063,172.2744,61300.0],["2022-03-07",173.0591,173.8245,164.7855,165.5315,72300.0],["2022-03-08",165.4441,171.1993,163.2216,164.3183,73700.0],["2022-03-09",167.7734,169.6853,166.6379,167.3464,40900.0],["2022-03-10",164.6483,165.415,160.64,165.3664,76200.0],["2022-03-11",165.0268,169.2583,164.988,167.2493,67900.0],["2022-03-14",167.1619,170.8208,167.1619,170.2191,73600.0],["2022-03-15",171.4613,173.7324,169.8891,173.1694,74800.0],["2022-03-16",173.6353,175.751,172.0825,175.421,83100.0],["2022-03-17",173.8197,177.9056,173.8197,177.0224,55100.0],["2022-03-18",177.5174,178.1579,174.6738,177.4203,152200.0],["2022-03-21",177.3232,180.6812,176.6342,180.3221,54500.0],["2022-03-22",181.2247,182.5349,177.3815,177.9055,49600.0],["2022-03-23",178.2258,179.5457,175.8869,176.6245,56700.0],["2022-03-24",176.2751,178.0123,173.3247,175.421,72400.0],["2022-03-25",175.3337,178.0414,173.3247,177.1,69300.0],["2022-03-28",176.3139,181.3412,176.3139,180.9627,61100.0],["2022-03-29",181.7585,186.7178,181.7585,184.7865,82300.0],["2022-03-30",180.4289,181.5159,167.4919,176.7701,148500.0],["2022-03-31",176.4498,181.2636,176.2169,178.847,118900.0],["2022-04-01",174.8193,177.2262,172.1989,174.9746,143100.0],["2022-04-04",175.1978,178.1385,170.0929,170.5393,107500.0],["2022-04-05",170.1802,173.7129,167.5987,169.6562,73600.0],["2022-04-06",168.0936,172.3154,167.5889,168.5401,100200.0],["2022-04-07",169.2583,170.4714,166.5699,169.53,77600.0],["2022-04-08",169.3456,172.7036,167.6666,167.7249,78900.0],["2022-04-11",167.851,169.2971,165.91,166.1138,75800.0],["2022-04-12",167.3172,170.0929,163.639,163.8331,76300.0],["2022-04-13",164.493,167.6569,163.4352,166.8611,82400.0],["2022-04-14",167.259,168.9671,165.8032,166.3952,58900.0],["2022-04-18",165.056,167.3367,164.1146,165.6286,63300.0],["2022-04-19",166.0167,169.7047,165.4635,168.4333,70000.0],["2022-04-20",169.1127,171.8981,169.1127,171.1217,55400.0],["2022-04-21",173.7226,174.1594,170.8111,170.9567,38600.0],["2022-04-22",170.6752,170.6752,167.356,167.6084,29000.0],["2022-04-25",167.7248,171.5098,166.1429,171.0343,72600.0],["2022-04-26",169.4815,171.7622,166.8417,167.3851,102300.0],["2022-04-27",166.9581,169.2,165.4344,166.4534,68800.0],["2022-04-28",167.5598,170.9469,166.3176,169.6562,48500.0],["2022-04-29",168.4721,171.471,166.4826,167.2202,70700.0],["2022-05-02",166.4632,168.608,160.2616,163.1246,95200.0],["2022-05-03",164.0078,164.2407,161.2418,162.9693,67600.0],["2022-05-04",162.7655,167.7346,162.7655,167.0746,58800.0],["2022-05-05",164.9977,165.2015,159.9316,161.3291,57300.0],["2022-05-06",161.0671,162.6587,159.1649,161.0574,51100.0],["2022-05-09",159.8054,163.5419,159.8054,162.0085,63200.0],["2022-05-10",162.7946,163.9107,156.8453,160.0092,72900.0],["2022-05-11",160.116,161.5135,156.7192,157.8547,64300.0],["2022-05-12",158.2332,160.0869,151.4396,155.0305,105200.0],["2022-05-13",155.7486,157.8741,153.8464,156.6415,91600.0],["2022-05-16",156.3504,159.6793,154.3414,158.8446,77600.0],["2022-05-17",161.3388,163.5419,160.2519,161.3291,59600.0],["2022-05-18",160.5236,160.9991,155.4478,156.3309,100700.0],["2022-05-19",154.4967,156.2727,153.1768,153.4,80400.0],["2022-05-20",154.6229,155.4187,152.2257,155.409,65800.0],["2022-05-23",156.4377,157.6703,154.4287,155.1857,66800.0],["2022-05-24",155.3119,156.5057,152.0607,155.6516,46600.0],["2022-05-25",154.3414,157.2141,154.3414,154.8946,47800.0],["2022-05-26",156.4959,158.4758,155.9427,157.0394,47600.0],["2022-05-27",157.9517,160.4751,157.9517,160.1451,64800.0],["2022-05-31",158.6311,159.5531,156.7677,158.6214,83700.0],["2022-06-01",158.6214,161.0283,157.8838,159.8151,54600.0],["2022-06-02",160.8341,165.7644,160.0189,165.1529,72400.0],["2022-06-03",163.3769,166.5214,163.3769,166.4729,54600.0],["2022-06-06",166.6185,169.9473,166.6185,168.1034,59400.0],["2022-06-07",166.7909,170.0769,166.3923,169.6686,62700.0],["2022-06-08",168.7353,169.5033,164.7978,166.0811,52200.0],["2022-06-09",164.9048,167.6075,164.5743,165.7992,40700.0],["2022-06-10",164.3506,164.3506,162.241,162.4646,41000.0],["2022-06-13",159.3924,161.5021,156.0578,156.748,85200.0],["2022-06-14",156.923,157.5258,151.7412,153.1995,81900.0],["2022-06-15",155.2703,157.1466,153.2384,155.3772,60700.0],["2022-06-16",153.5884,153.5884,150.419,151.3717,81100.0],["2022-06-17",154.0356,154.0939,151.1384,151.6537,101100.0],["2022-06-21",153.5786,153.8703,151.5273,153.1412,67600.0],["2022-06-22",151.4204,155.1342,151.4204,152.5384,78700.0],["2022-06-23",152.1884,154.2106,151.8773,153.7536,76100.0],["2022-06-24",155.2995,160.2966,155.28,159.3827,120300.0],["2022-06-27",160.7147,162.1341,159.2369,160.5202,78900.0],["2022-06-28",161.609,161.9785,156.4953,156.923,79500.0],["2022-06-29",157.4966,160.2382,154.1134,158.9452,70100.0],["2022-06-30",156.3494,167.5881,156.3494,167.3936,172300.0],["2022-07-01",165.7311,171.6713,165.7311,167.7047,119700.0],["2022-07-05",165.6145,169.8047,163.0868,169.3575,127900.0],["2022-07-06",168.5019,170.1741,166.3922,168.2978,97700.0],["2022-07-07",170.3783,175.881,168.0644,174.6365,125300.0],["2022-07-08",173.3532,177.417,172.4977,173.5574,108000.0],["2022-07-11",172.6532,174.2671,171.6907,172.6241,59200.0],["2022-07-12",174.0532,175.1032,172.3033,174.481,154400.0],["2022-07-13",171.8561,175.5213,171.088,173.2852,60700.0],["2022-07-14",174.1213,176.4934,167.6075,169.97,108600.0],["2022-07-15",172.2644,173.9754,171.2047,171.7588,92700.0],["2022-07-18",172.1866,174.3643,170.1061,170.9713,77600.0],["2022-07-19",172.1477,179.1962,172.1477,178.8462,113300.0],["2022-07-20",178.3114,182.0933,177.1545,181.3642,74300.0],["2022-07-21",179.2448,183.2891,178.7101,183.1336,73600.0],["2022-07-22",183.7266,184.5044,182.1225,184.1835,67200.0],["2022-07-25",183.3086,184.3683,180.8976,182.6378,74400.0],["2022-07-26",183.1919,184.8057,181.3253,184.5335,51000.0],["2022-07-27",185.428,187.2946,183.3766,186.5557,52100.0],["2022-07-28",186.1571,188.6265,185.3016,188.1015,89000.0],["2022-07-29",187.9168,191.1834,186.196,190.4445,84400.0],["2022-08-01",188.8015,193.4292,188.3154,191.7862,60200.0],["2022-08-02",191.232,191.232,185.7974,186.8377,63400.0],["2022-08-03",187.4307,189.5307,185.7585,188.5585,63500.0],["2022-08-04",189.6376,189.6376,186.3807,187.0321,74800.0],["2022-08-05",186.4488,187.5182,185.3891,187.0613,45900.0],["2022-08-08",187.5085,189.4237,186.1668,187.3529,54200.0],["2022-08-09",188.1696,189.5307,185.6322,186.721,62400.0],["2022-08-10",189.4529,190.3668,187.5571,187.9849,59800.0],["2022-08-11",189.696,190.5126,187.4696,188.2668,39600.0],["2022-08-12",189.6376,190.1918,188.5098,189.8806,69500.0],["2022-08-15",190.0751,193.2737,189.171,192.4084,35800.0],["2022-08-16",192.4181,193.6819,191.8153,193.1667,41100.0],["2022-08-17",191.407,192.5931,189.8418,191.6014,33700.0],["2022-08-18",190.9501,191.6501,189.3168,190.0848,57600.0],["2022-08-19",189.6085,189.6085,187.246,187.9849,61300.0],["2022-08-22",186.021,186.9543,183.7752,184.4169,40700.0],["2022-08-23",183.6877,184.9516,181.0336,181.0725,40200.0],["2022-08-24",180.1489,182.3364,179.0503,181.5197,37300.0],["2022-08-25",182.2586,183.9016,181.6461,183.3377,52800.0],["2022-08-26",182.8516,183.4252,177.4656,178.0101,42600.0],["2022-08-29",176.299,177.9517,175.599,177.5823,37800.0],["2022-08-30",178.8753,178.8753,175.2782,176.367,44400.0],["2022-08-31",175.8129,176.6393,174.7532,175.2491,49000.0],["2022-09-01",174.8893,174.8893,171.1269,172.1477,45700.0],["2022-09-02",173.9366,174.3449,168.6089,170.1936,38100.0],["2022-09-06",169.8819,170.5247,167.3499,170.5247,49000.0],["2022-09-07",170.5539,173.9624,170.5539,173.68,41600.0],["2022-09-08",172.0634,173.9917,170.5734,173.4268,36600.0],["2022-09-09",173.8748,176.3192,171.742,176.1829,39100.0],["2022-09-12",176.5821,178.4909,175.433,177.2444,35100.0],["2022-09-13",174.2839,174.2839,170.0865,170.7,51400.0],["2022-09-14",171.3135,173.0081,167.905,169.619,52600.0],["2022-09-15",168.4114,170.7194,165.7917,166.4734,51000.0],["2022-09-16",165.6553,166.5123,163.1525,166.2299,137900.0],["2022-09-19",165.1489,169.4242,165.1489,169.171,41900.0],["2022-09-20",167.3109,169.9988,166.4052,169.9404,56000.0],["2022-09-21",171.4791,173.4268,169.2392,169.356,39500.0],["2022-09-22",168.0705,168.0705,164.5938,166.2494,47500.0],["2022-09-23",165.3534,166.5902,163.2985,166.5415,50100.0],["2022-09-26",165.0126,168.7035,162.5487,162.9382,68100.0],["2022-09-27",163.6784,166.0838,160.5522,161.643,47000.0],["2022-09-28",163.5323,164.8081,161.6819,163.3765,54300.0],["2022-09-29",161.7014,163.5128,160.4451,163.3473,54800.0],["2022-09-30",162.5974,166.0644,162.1299,163.8342,90300.0],["2022-10-03",164.3016,167.4667,163.7465,165.4411,53900.0],["2022-10-04",167.1843,171.781,167.1843,168.6062,70400.0],["2022-10-05",166.4831,168.2361,165.2463,166.6779,51900.0],["2022-10-06",166.4442,166.6487,164.662,166.0254,62200.0],["2022-10-07",165.3048,165.3048,160.786,162.6948,64600.0],["2022-10-10",164.1361,164.9541,162.7727,163.094,52500.0],["2022-10-11",163.4642,163.4642,158.4292,160.5718,83700.0],["2022-10-12",160.2698,161.3606,159.3544,159.6368,56100.0],["2022-10-13",157.9228,164.1945,157.28,163.2207,76600.0],["2022-10-14",163.2888,164.4477,160.2406,160.971,55600.0],["2022-10-17",162.5974,166.6389,162.5974,164.6425,77400.0],["2022-10-18",166.7071,167.6907,165.5677,167.457,45800.0],["2022-10-19",175.2967,175.2967,163.2499,166.9311,72700.0],["2022-10-20",164.9639,164.9639,158.4877,161.7112,87200.0],["2022-10-21",162.2663,163.99,159.9777,161.828,71600.0],["2022-10-24",162.0617,166.0449,161.3313,165.0028,59200.0],["2022-10-25",165.8598,169.3755,165.5871,167.7686,50100.0],["2022-10-26",169.434,172.5504,167.9732,168.947,48200.0],["2022-10-27",170.6902,174.089,169.0931,171.3427,57400.0],["2022-10-28",171.966,179.1434,170.6026,178.3546,67700.0],["2022-10-31",176.3582,179.4356,176.1537,179.2019,73600.0],["2022-11-01",180.166,182.1527,178.0527,181.8995,63100.0],["2022-11-02",180.1757,182.5033,175.1116,175.9784,64400.0],["2022-11-03",174.4883,176.9717,173.5632,173.5632,57900.0],["2022-11-04",174.4202,177.0983,171.6252,174.8681,34700.0],["2022-11-07",175.2285,177.3613,173.5048,177.0594,72900.0],["2022-11-08",178.452,180.2634,177.9553,179.942,60700.0],["2022-11-09",178.637,180.7601,176.1245,177.9066,69300.0],["2022-11-10",183.6914,188.6192,182.1624,188.59,101200.0],["2022-11-11",186.7785,189.6807,186.0579,188.6386,63400.0],["2022-11-14",187.5771,192.3004,187.2168,190.304,80000.0],["2022-11-15",191.2487,192.8068,184.1686,184.9088,105600.0],["2022-11-16",185.6586,185.6586,179.7375,180.0004,79700.0],["2022-11-17",176.884,181.5099,174.3617,181.1886,66800.0],["2022-11-18",185.2301,186.798,183.7109,186.5448,70700.0],["2022-11-21",184.9964,189.4957,184.9964,188.6874,56300.0],["2022-11-22",190.3332,190.3332,185.795,186.7007,66400.0],["2022-11-23",185.941,188.3173,185.941,186.8175,52700.0],["2022-11-25",186.2527,189.71,186.1943,187.0416,33200.0],["2022-11-28",186.3209,188.5024,184.7919,185.5515,60700.0],["2022-11-29",183.9446,186.6812,183.8959,186.0482,70400.0],["2022-11-30",185.2983,188.6971,182.104,188.6971,103200.0],["2022-12-01",189.2327,189.6125,186.5059,189.0379,52700.0],["2022-12-02",187.1389,190.8006,185.2106,189.5638,58000.0],["2022-12-05",185.98,187.2168,183.3993,186.9441,80700.0],["2022-12-06",187.2075,187.3343,182.4376,182.9156,70900.0],["2022-12-07",182.2425,186.0174,181.7743,181.7938,56700.0],["2022-12-08",181.6475,185.1395,180.5062,184.7689,64500.0],["2022-12-09",184.2811,184.8079,182.8082,184.5933,99900.0],["2022-12-12",183.3447,187.1685,182.4376,186.671,68900.0],["2022-12-13",192.7578,192.7578,185.4907,186.4662,93800.0],["2022-12-14",187.5977,187.8123,181.4329,183.0424,107100.0],["2022-12-15",182.0474,182.0474,178.7699,179.2966,110100.0],["2022-12-16",177.1702,180.7793,176.4776,180.7598,499800.0],["2022-12-19",180.8866,183.2472,179.6185,182.6034,111900.0],["2022-12-20",183.0326,184.3885,181.4914,183.2277,132300.0],["2022-12-21",185.042,189.9193,184.5543,189.5681,91300.0],["2022-12-22",188.9243,188.9243,182.1352,183.1789,85900.0],["2022-12-23",182.223,185.4615,181.8621,185.4615,45100.0],["2022-12-27",186.3296,188.261,183.1692,186.2418,65800.0],["2022-12-28",186.6613,188.3781,183.0814,183.0814,67300.0],["2022-12-29",184.3495,188.6512,182.34,188.2805,65200.0],["2022-12-30",187.5977,189.3535,187.0319,188.2512,76700.0],["2023-01-03",190.0461,190.3582,179.7648,185.2761,112800.0],["2023-01-04",188.5341,194.1819,181.8328,193.743,181400.0],["2023-01-05",194.816,197.4692,189.334,195.0891,117500.0],["2023-01-06",197.2839,198.6007,194.6209,195.8695,103300.0],["2023-01-09",197.4497,199.2347,195.0989,196.2011,98200.0],["2023-01-10",194.7575,197.3326,193.5284,194.0454,148300.0],["2023-01-11",195.0013,196.3084,193.6649,193.6649,89200.0],["2023-01-12",193.5576,194.377,191.6946,193.7625,97600.0],["2023-01-13",192.7578,195.7914,191.0898,193.9088,99600.0],["2023-01-17",192.9919,196.006,191.6067,191.7726,80900.0],["2023-01-18",191.3824,192.8651,186.1345,186.3979,85700.0],["2023-01-19",183.8325,185.7248,182.3888,182.9936,77000.0],["2023-01-20",183.7544,187.188,182.5644,187.1782,66700.0],["2023-01-23",187.7537,190.0558,186.7393,186.9344,61400.0],["2023-01-24",184.7494,191.119,184.7494,190.6703,52600.0],["2023-01-25",189.6364,191.8799,188.2902,191.7336,46600.0],["2023-01-26",192.2603,193.6162,190.3094,192.2116,72300.0],["2023-01-27",192.592,193.4602,190.3095,191.6458,40800.0],["2023-01-30",190.7093,194.0551,190.1241,190.6118,63900.0],["2023-01-31",191.6653,194.6794,191.6653,193.5674,70400.0],["2023-02-01",192.2018,197.7423,191.6263,195.6256,59700.0],["2023-02-02",194.9721,200.3663,194.5038,200.3663,97500.0],["2023-02-03",198.1715,200.5419,196.6011,199.8493,73600.0],["2023-02-06",199.7225,199.7225,195.6158,196.1328,60500.0],["2023-02-07",194.4258,197.8301,192.6115,197.7033,68200.0],["2023-02-08",198.2008,199.0592,194.4746,196.0255,107500.0],["2023-02-09",199.2348,199.2348,190.7094,190.7094,62600.0],["2023-02-10",189.7729,193.8795,189.6754,192.9236,43000.0],["2023-02-13",193.0797,196.8547,191.5385,196.8547,55300.0],["2023-02-14",195.4013,196.2304,193.2358,193.9771,61700.0],["2023-02-15",192.4164,195.7524,191.7238,195.7524,75000.0],["2023-02-16",193.304,197.6057,192.153,195.1574,56500.0],["2023-02-17",196.406,197.8886,194.3868,196.0743,87100.0],["2023-02-21",194.2112,195.4695,192.2603,193.0114,86800.0],["2023-02-22",194.7184,197.001,192.3871,195.3719,72500.0],["2023-02-23",196.2792,197.4107,192.5237,192.6505,76600.0],["2023-02-24",190.5338,192.0263,188.9048,191.6458,59400.0],["2023-02-27",194.0259,194.9721,190.7191,191.5873,53800.0],["2023-02-28",191.6555,194.1039,191.0215,191.3141,59900.0],["2023-03-01",190.8849,194.5526,189.5193,190.6411,68300.0],["2023-03-02",189.8315,193.7235,188.7877,192.4749,51000.0],["2023-03-03",192.9919,196.2596,191.7433,194.9135,49500.0],["2023-03-06",194.221,194.221,188.3585,190.0753,99900.0],["2023-03-07",190.5533,192.7968,188.261,188.7194,58100.0],["2023-03-08",188.9148,190.566,187.4591,189.5401,49200.0],["2023-03-09",190.5172,192.2465,188.358,188.9637,54100.0],["2023-03-10",188.0746,188.0746,184.0591,185.9056,63600.0],["2023-03-13",183.2775,186.9022,183.2775,184.6551,65400.0],["2023-03-14",187.9183,189.1982,184.7235,186.2769,54800.0],["2023-03-15",183.7074,185.4856,181.4993,184.6062,71900.0],["2023-03-16",182.5838,189.1884,182.5838,188.5045,68500.0],["2023-03-17",186.9999,187.5959,183.4338,185.3194,236900.0],["2023-03-20",186.9218,189.1396,186.7166,186.8631,52000.0],["2023-03-21",188.8465,189.97,186.5309,188.2603,74600.0],["2023-03-22",188.5827,189.3252,184.6062,184.9384,77800.0],["2023-03-23",184.4108,186.9999,183.2286,184.3913,69000.0],["2023-03-24",183.8246,186.7459,183.2873,186.0327,57700.0],["2023-03-27",186.6873,188.2505,185.5344,187.4103,54400.0],["2023-03-28",186.1987,189.0809,186.1987,188.6999,59100.0],["2023-03-29",177.9431,181.6264,164.0109,169.0425,227800.0],["2023-03-30",169.2378,170.7522,168.1436,169.5407,139400.0],["2023-03-31",170.8108,174.4258,170.3126,172.1786,142400.0],["2023-04-03",172.3643,172.3643,167.0103,168.3683,114800.0],["2023-04-04",168.593,168.9447,165.2321,165.7499,50800.0],["2023-04-05",164.2258,165.1149,162.9166,163.9034,69500.0],["2023-04-06",164.4114,165.9551,162.3695,164.3137,42700.0],["2023-04-10",163.7666,166.0528,163.5712,165.9258,83400.0],["2023-04-11",166.6781,166.6781,163.9522,164.6264,60200.0],["2023-04-12",165.4373,167.1177,163.7079,164.47,33500.0],["2023-04-13",164.47,164.9683,163.0729,164.9683,61300.0],["2023-04-14",164.4798,166.0235,162.7505,163.6298,41800.0],["2023-04-17",163.4735,164.8706,162.1252,163.6396,47100.0],["2023-04-18",164.1574,164.9292,162.5453,163.1218,43300.0],["2023-04-19",162.2424,164.4603,161.0016,164.2942,56800.0],["2023-04-20",164.2356,165.9356,162.8385,165.7793,49900.0],["2023-04-21",166.3752,167.1177,164.3723,166.8344,53300.0],["2023-04-24",166.5511,167.3815,164.2551,164.4896,40100.0],["2023-04-25",163.2781,163.2781,159.5264,160.0735,44000.0],["2023-04-26",158.5103,158.9011,156.8298,158.0511,56200.0],["2023-04-27",158.1781,160.2005,157.1913,160.1028,54100.0],["2023-04-28",160.0344,161.4413,159.0672,159.9171,51800.0],["2023-05-01",159.3993,161.8907,159.3993,160.8551,45700.0],["2023-05-02",160.2494,160.2494,154.7585,157.6017,64300.0],["2023-05-03",158.0218,161.07,157.6896,158.1195,52000.0],["2023-05-04",156.5269,158.9401,155.3643,157.4746,35900.0],["2023-05-05",158.735,160.8356,157.377,159.1551,48700.0],["2023-05-08",159.8194,159.839,156.4683,156.6051,33900.0],["2023-05-09",156.7614,158.9988,156.0091,157.5625,53400.0],["2023-05-10",159.4091,159.4091,157.0936,158.0511,48200.0],["2023-05-11",157.035,159.5752,157.035,159.5752,64400.0],["2023-05-12",159.8976,160.9137,158.266,159.5166,25900.0],["2023-05-15",160.0832,161.0114,158.8229,160.6011,29200.0],["2023-05-16",158.0901,160.6011,158.0218,159.9171,28300.0],["2023-05-17",159.0867,162.7212,158.2758,162.2034,45000.0],["2023-05-18",161.8614,163.8155,161.1287,163.3465,36300.0],["2023-05-19",164.1965,164.1965,161.793,164.1476,41800.0],["2023-05-22",163.747,166.3166,163.6493,166.1407,107100.0],["2023-05-23",165.3884,167.4206,165.3884,166.5999,76500.0],["2023-05-24",167.1568,167.2545,164.8218,166.4534,68700.0],["2023-05-25",165.6522,167.0884,164.4212,166.0919,41000.0],["2023-05-26",166.6194,167.9091,165.7401,166.8442,28900.0],["2023-05-30",166.3459,167.0396,165.9746,166.2091,29200.0],["2023-05-31",166.4045,168.2511,165.2028,167.1764,47700.0],["2023-06-01",166.2775,166.2775,164.089,164.9585,44200.0],["2023-06-02",166.8149,173.1654,166.043,172.335,54600.0],["2023-06-05",169.5016,169.8045,165.7988,166.8832,66100.0],["2023-06-06",167.3034,174.5235,167.108,172.9896,68500.0],["2023-06-07",174.6142,178.5879,174.6142,176.8751,81300.0],["2023-06-08",175.9551,178.7151,174.4185,176.8653,53500.0],["2023-06-09",176.4347,176.8066,175.2798,176.4836,37700.0],["2023-06-12",177.0317,179.1849,176.9534,177.3645,49900.0],["2023-06-13",176.8653,178.9108,175.7691,176.0823,63600.0],["2023-06-14",176.6793,176.6793,171.9032,172.5491,56000.0],["2023-06-15",172.8036,173.2538,171.2768,172.647,115200.0],["2023-06-16",173.4495,174.4576,169.3976,169.9848,234900.0],["2023-06-20",170.5329,171.9423,169.3193,169.3193,68300.0],["2023-06-21",168.7321,169.2411,166.2462,166.256,63300.0],["2023-06-22",166.4321,167.4598,164.7389,166.5496,62600.0],["2023-06-23",164.6704,165.5904,160.1683,162.204,152000.0],["2023-06-26",162.2432,164.553,160.0606,162.6738,66400.0],["2023-06-27",163.4372,164.7487,163.124,163.5057,73500.0],["2023-06-28",161.421,163.1338,149.5883,152.0742,160700.0],["2023-06-29",151.7023,155.5291,151.7023,153.1508,123600.0],["2023-06-30",154.8636,154.8734,151.6142,151.7121,109900.0],["2023-07-03",150.6061,153.7283,150.6061,151.9861,33600.0],["2023-07-05",151.3695,152.3091,149.138,149.3338,115800.0],["2023-07-06",148.5019,150.107,147.298,148.0125,89500.0],["2023-07-07",147.7776,149.7057,147.6993,148.3844,83500.0],["2023-07-10",148.4725,150.8117,147.6895,148.4725,108300.0],["2023-07-11",149.2555,150.7334,148.2474,150.4104,74200.0],["2023-07-12",152.2406,152.4363,151.0759,152.1819,98700.0],["2023-07-13",152.8278,152.9453,150.3321,152.6125,100200.0],["2023-07-14",151.947,154.8049,150.43,153.2291,44500.0],["2023-07-17",153.6695,154.6483,150.8019,150.978,113300.0],["2023-07-18",151.487,152.2015,148.3257,149.7546,93000.0],["2023-07-19",149.0304,150.4397,148.3746,150.1755,71900.0],["2023-07-20",150.89,153.5325,149.7742,152.7398,47100.0],["2023-07-21",153.6794,153.6989,151.0368,151.35,52200.0],["2023-07-24",150.9096,151.9764,149.5883,150.3909,107500.0],["2023-07-25",149.6763,151.3108,149.2163,150.7236,64800.0],["2023-07-26",150.0189,154.1198,150.0189,153.141,70600.0],["2023-07-27",153.5423,153.6598,150.4887,151.9274,62200.0],["2023-07-28",153.2976,153.513,151.761,153.513,60400.0],["2023-07-31",153.8751,159.1504,153.8751,158.847,111100.0],["2023-08-01",158.6415,160.4815,155.8423,159.8747,80300.0],["2023-08-02",158.4066,163.2513,158.4066,162.6151,98400.0],["2023-08-03",161.93,162.4487,158.9155,162.39,54600.0],["2023-08-04",162.1845,163.8483,161.0002,161.793,54400.0],["2023-08-07",161.8908,164.0636,161.4308,164.0342,53000.0],["2023-08-08",162.2432,162.7717,160.3347,162.5564,41900.0],["2023-08-09",162.3508,164.9444,161.1078,164.3278,47300.0],["2023-08-10",164.2691,166.1679,162.0768,163.31,57900.0],["2023-08-11",162.6151,166.1288,162.6151,166.07,55900.0],["2023-08-14",165.4926,168.2428,164.0832,168.1841,73500.0],["2023-08-15",166.9802,167.3325,165.2087,167.0291,47000.0],["2023-08-16",166.6376,166.9019,164.7781,166.5104,65200.0],["2023-08-17",166.2657,168.4483,165.424,168.3602,79500.0],["2023-08-18",167.6555,170.161,167.3912,169.1823,85400.0],["2023-08-21",168.8887,169.4857,165.1891,166.3049,149700.0],["2023-08-22",165.7764,165.9721,164.9347,165.5023,98900.0],["2023-08-23",165.4045,169.2117,164.4551,169.1138,65600.0],["2023-08-24",168.5755,171.1594,168.5755,169.8674,129600.0],["2023-08-25",169.8968,170.7092,168.693,170.21,86800.0],["2023-08-28",170.3177,173.6551,169.8185,171.1496,81400.0],["2023-08-29",170.9342,173.1266,170.161,171.3649,99600.0],["2023-08-30",170.9342,172.3534,169.6913,171.4725,58800.0],["2023-08-31",170.8951,173.1168,170.8951,172.3828,59200.0],["2023-09-01",172.9308,175.8376,172.9308,175.6713,46600.0],["2023-09-05",174.0857,174.0857,170.5134,171.7564,74000.0],["2023-09-06",172.227,172.5702,171.2073,171.9819,30400.0],["2023-09-07",172.6192,172.6192,168.3444,170.4916,53100.0],["2023-09-08",169.4033,170.57,169.2366,169.2562,69400.0],["2023-09-11",169.4425,169.4425,165.5403,167.5404,62100.0],["2023-09-12",167.1679,169.5406,163.4127,169.4719,82300.0],["2023-09-13",169.1484,170.423,168.011,170.0014,63600.0],["2023-09-14",171.5995,174.3938,171.4035,171.5799,60100.0],["2023-09-15",171.2367,171.5799,167.3051,169.0013,234400.0],["2023-09-18",169.1385,170.2269,167.8345,168.6385,35600.0],["2023-09-19",168.7758,169.3935,168.0993,168.2954,46700.0],["2023-09-20",169.0307,169.8837,166.2756,166.4521,28000.0],["2023-09-21",165.6971,165.9521,162.9813,163.2754,58600.0],["2023-09-22",163.9519,164.2853,161.7165,161.7165,37300.0],["2023-09-25",161.5302,162.344,160.3635,161.3733,68700.0],["2023-09-26",160.3635,161.0498,157.7162,157.8927,76900.0],["2023-09-27",159.1771,160.4125,158.7261,159.7262,84400.0],["2023-09-28",160.1282,164.2265,160.1282,161.7851,73000.0],["2023-09-29",163.2656,163.2656,159.0595,159.8242,99200.0],["2023-10-02",159.5693,160.3635,157.5005,160.3635,83900.0],["2023-10-03",160.1968,160.1968,156.8535,156.8633,54800.0],["2023-10-04",157.3339,159.8537,154.216,155.2161,53300.0],["2023-10-05",155.4808,156.2652,153.667,155.9808,56500.0],["2023-10-06",154.5396,158.0888,154.5396,154.618,52600.0],["2023-10-09",153.7552,156.9613,153.7552,155.8338,48700.0],["2023-10-10",155.7946,160.0497,151.4806,159.4713,62900.0],["2023-10-11",159.3046,160.7851,158.2947,160.589,50800.0],["2023-10-12",161.1674,161.1674,158.2457,160.5694,69500.0],["2023-10-13",159.4713,160.1772,156.6377,157.3339,51300.0],["2023-10-16",158.9516,160.7557,158.0594,159.1771,67500.0],["2023-10-17",158.1574,161.9322,158.1574,160.4811,76000.0],["2023-10-18",152.4512,165.5305,152.4512,163.648,111200.0],["2023-10-19",164.6971,165.3442,159.0301,159.2262,100600.0],["2023-10-20",160.2066,162.844,158.9712,160.1576,87400.0],["2023-10-23",159.785,162.0793,159.1967,159.8831,60100.0],["2023-10-24",161.2361,161.2851,157.8829,160.7851,63800.0],["2023-10-25",159.5889,161.3439,158.9614,159.5595,46900.0],["2023-10-26",159.2359,161.1772,157.1377,157.726,66600.0],["2023-10-27",156.3534,157.7849,153.6964,157.2064,62200.0],["2023-10-30",159.1183,160.2753,156.726,159.8439,39300.0],["2023-10-31",159.0006,161.8047,158.7359,161.2165,51900.0],["2023-11-01",160.3929,161.2851,157.9614,160.2556,39500.0],["2023-11-02",161.4812,164.3049,160.9322,164.1677,49900.0],["2023-11-03",165.5697,169.5994,165.5697,166.0403,57800.0],["2023-11-06",165.5501,166.3443,163.2852,165.8246,71900.0],["2023-11-07",165.1089,167.5894,165.1089,166.7854,36800.0],["2023-11-08",166.1286,166.3443,163.7951,166.2756,39300.0],["2023-11-09",166.1187,166.2364,161.8538,162.5793,64700.0],["2023-11-10",162.648,164.099,161.4812,162.5401,53000.0],["2023-11-13",160.6282,164.0892,160.6282,163.0303,38400.0],["2023-11-14",167.3051,171.4328,165.0697,171.3348,67100.0],["2023-11-15",171.678,174.5213,169.5994,171.2073,55400.0],["2023-11-16",171.0112,171.9819,168.1973,168.6091,50900.0],["2023-11-17",169.8445,170.1778,167.1776,167.4914,51200.0],["2023-11-20",168.6091,168.9523,166.8541,167.2365,41400.0],["2023-11-21",166.0403,166.8051,164.6677,165.4618,56300.0],["2023-11-22",166.5207,168.1973,166.2952,167.9914,50400.0],["2023-11-24",168.3052,169.0307,168.0012,168.2169,13600.0],["2023-11-27",168.0209,170.5897,166.3933,169.8347,46500.0],["2023-11-28",170.3249,171.4034,168.7464,169.0601,59900.0],["2023-11-29",169.7562,171.1877,166.6286,166.9325,93200.0],["2023-11-30",166.9325,169.3445,165.4815,169.2268,65500.0],["2023-12-01",169.5896,170.5994,167.0698,168.2169,91600.0],["2023-12-04",167.8934,173.8546,166.6286,173.6683,106300.0],["2023-12-05",173.2075,175.5998,171.4329,174.7566,61100.0],["2023-12-06",175.1986,176.4657,173.1358,173.1555,67200.0],["2023-12-07",174.0199,175.3951,172.3893,175.3951,53200.0],["2023-12-08",175.6996,177.5561,173.7645,175.2968,87900.0],["2023-12-11",174.8253,176.2398,172.9787,175.8567,86300.0],["2023-12-12",176.2398,178.7544,174.845,178.2731,41000.0],["2023-12-13",178.3419,181.4262,176.7506,180.9351,87000.0],["2023-12-14",183.2042,183.9016,179.0884,180.8271,84600.0],["2023-12-15",180.9449,182.5264,178.5481,178.9902,209700.0],["2023-12-18",178.8134,181.1905,176.9667,177.1239,74600.0],["2023-12-19",178.7053,180.0314,176.0434,179.3438,77200.0],["2023-12-20",178.1258,181.2101,175.1102,175.5228,112100.0],["2023-12-21",176.4068,179.1081,175.4442,178.6268,66500.0],["2023-12-22",178.3222,180.277,177.1337,178.9116,49500.0],["2023-12-26",180.3555,181.603,178.9116,180.5029,43900.0],["2023-12-27",180.2671,182.1924,179.7858,180.7583,57500.0],["2023-12-28",181.1414,182.8505,181.1414,182.1335,67100.0],["2023-12-29",182.8014,182.9291,178.3517,179.668,57200.0],["2024-01-02",178.1062,180.5324,176.8292,177.2123,123900.0],["2024-01-03",175.3754,175.3754,159.2072,164.9044,164000.0],["2024-01-04",162.5371,167.7824,159.4331,160.4645,134300.0],["2024-01-05",159.5215,161.8691,156.6434,158.6964,290700.0],["2024-01-08",159.993,163.4702,158.7357,162.6844,124300.0],["2024-01-09",159.8456,164.0498,159.8456,162.2129,98700.0],["2024-01-10",162.2424,168.1164,160.9753,168.0869,146000.0],["2024-01-11",168.2637,169.079,165.4741,166.9377,129200.0],["2024-01-12",168.8433,169.5505,164.8945,166.034,62800.0],["2024-01-16",164.2855,167.2716,162.9398,164.4722,74700.0],["2024-01-17",162.9496,166.4662,162.0754,162.3504,75500.0],["2024-01-18",163.5193,163.8042,162.0754,162.763,48200.0],["2024-01-19",163.5783,163.5783,160.9458,162.9988,54900.0],["2024-01-22",164.6195,167.3011,164.6195,166.1813,68400.0],["2024-01-23",168.1066,168.1066,165.3169,166.3483,60500.0],["2024-01-24",168.1066,168.1066,164.4918,164.757,38900.0],["2024-01-25",166.7314,167.6056,165.2187,167.419,47900.0],["2024-01-26",168.6567,170.3462,168.6272,168.9121,52900.0],["2024-01-29",168.6174,171.299,168.6075,170.523,72600.0],["2024-01-30",169.0692,171.2891,168.8826,170.9945,43000.0],["2024-01-31",171.4954,171.8982,165.4545,166.4171,71400.0],["2024-02-01",166.9868,170.9846,166.6724,170.6801,52200.0],["2024-02-02",168.47,172.7724,167.6842,171.0829,70900.0],["2024-02-05",169.079,169.7273,167.0654,167.1832,66300.0],["2024-02-06",167.7137,169.7077,166.8001,167.861,51900.0],["2024-02-07",167.7726,167.9691,163.8435,164.7177,74100.0],["2024-02-08",165.6312,169.7273,164.7668,168.2146,78900.0],["2024-02-09",167.8119,169.2657,167.3993,168.1262,63900.0],["2024-02-12",169.688,175.1691,169.2755,174.4619,78600.0],["2024-02-13",170.5033,174.4128,165.4544,167.0359,100100.0],["2024-02-14",169.246,169.6095,165.9161,168.4406,117100.0],["2024-02-15",168.9415,171.7901,167.9494,170.4739,84700.0],["2024-02-16",169.3541,170.2184,166.4072,166.476,97600.0],["2024-02-20",164.1873,167.5074,164.1873,165.2481,54200.0],["2024-02-21",165.5723,165.5723,163.0577,164.7963,52400.0],["2024-02-22",164.0793,165.3759,162.0067,164.4133,131500.0],["2024-02-23",165.4937,167.3699,162.9398,164.0105,147600.0],["2024-02-26",163.0872,166.142,163.0872,165.4937,71800.0],["2024-02-27",165.867,167.6155,164.4918,165.1794,59300.0],["2024-02-28",163.7355,165.8179,163.7355,164.7767,46600.0],["2024-02-29",166.6823,167.2324,164.0007,165.7295,82400.0],["2024-03-01",165.3267,167.8413,164.5802,167.0359,67700.0],["2024-03-04",166.977,167.4583,165.8867,166.4171,40000.0],["2024-03-05",165.425,166.4858,162.4978,163.4408,52600.0],["2024-03-06",164.7275,167.419,163.7944,167.0654,38800.0],["2024-03-07",167.6559,167.6559,164.723,165.9335,89800.0],["2024-03-08",167.4984,168.9353,165.0675,166.7307,46800.0],["2024-03-11",165.8253,169.949,165.6284,169.2109,39200.0],["2024-03-12",168.394,170.7856,167.6165,170.3525,172900.0],["2024-03-13",170.0671,173.1181,170.0573,170.2147,70700.0],["2024-03-14",169.0829,170.1163,163.5223,165.2446,75400.0],["2024-03-15",164.6147,167.5378,164.6147,167.3606,137700.0],["2024-03-18",166.8291,168.6007,165.2052,165.4513,42700.0],["2024-03-19",165.284,167.2819,164.5557,166.652,44700.0],["2024-03-20",165.6875,172.6359,165.343,171.0513,47800.0],["2024-03-21",171.6812,172.1044,168.3349,169.0731,77700.0],["2024-03-22",169.0731,169.2502,166.9964,167.3507,54500.0],["2024-03-25",167.0063,168.3743,165.9729,166.0221,81400.0],["2024-03-26",167.2622,167.6066,163.8766,164.5065,115500.0],["2024-03-27",157.4695,171.3958,157.4695,169.3487,242900.0],["2024-03-28",169.8112,174.3188,169.4372,170.6871,157400.0],["2024-04-01",171.8091,171.8091,165.8351,166.7799,86100.0],["2024-04-02",165.5989,166.0024,162.8137,163.1778,163300.0],["2024-04-03",162.9023,164.5557,162.9023,163.4436,135800.0],["2024-04-04",164.5458,164.5458,160.9339,161.4358,92400.0],["2024-04-05",161.4161,162.0952,160.6977,161.4063,114300.0],["2024-04-08",162.233,163.0203,161.5047,161.8984,82500.0],["2024-04-09",162.0362,163.8668,161.7901,163.0991,102200.0],["2024-04-10",159.4478,160.4418,156.8594,158.7096,81900.0],["2024-04-11",159.8808,160.3434,159.0049,159.497,56400.0],["2024-04-12",157.9912,159.6544,157.942,158.8277,64300.0],["2024-04-15",158.6801,159.5462,156.8299,157.4696,72600.0],["2024-04-16",156.9775,157.1546,154.8024,154.8024,50400.0],["2024-04-17",156.2689,156.2689,153.582,153.6903,79100.0],["2024-04-18",153.7592,154.6351,152.0566,153.4443,128400.0],["2024-04-19",153.2179,156.6428,152.8045,156.0031,127200.0],["2024-04-22",156.4559,159.3887,155.7571,157.7451,106900.0],["2024-04-23",157.4302,162.8235,157.3515,162.8137,77200.0],["2024-04-24",161.5736,163.9947,160.4123,162.6857,92300.0],["2024-04-25",161.6917,161.6917,159.0639,161.2291,81000.0],["2024-04-26",161.3866,162.9022,160.8945,161.6425,55500.0],["2024-04-29",161.1799,161.6819,159.5068,160.3631,43500.0],["2024-04-30",159.0246,159.7922,157.4696,157.5975,56600.0],["2024-05-01",158.1093,160.8355,157.8534,158.9163,48500.0],["2024-05-02",159.9497,159.9497,153.4147,154.5957,121400.0],["2024-05-03",156.9578,158.0207,154.9796,157.0759,58800.0],["2024-05-06",157.4006,160.1859,157.4006,158.8277,56500.0],["2024-05-07",158.8376,162.4791,158.8376,160.4615,50300.0],["2024-05-08",159.4182,162.548,158.7785,161.672,47600.0],["2024-05-09",161.1602,164.4966,161.1602,164.2014,58500.0],["2024-05-10",163.6306,164.3687,162.0263,163.5715,39200.0],["2024-05-13",163.9357,165.412,162.9318,162.9318,45200.0],["2024-05-14",164.8805,164.8805,161.7606,163.5223,56400.0],["2024-05-15",163.9258,163.9258,162.4102,163.0007,45000.0],["2024-05-16",162.4791,166.032,161.8,164.0735,57100.0],["2024-05-17",164.7525,164.7525,162.981,164.3982,46500.0],["2024-05-20",164.6836,165.5399,161.5441,161.5441,45300.0],["2024-05-21",161.3669,162.1838,161.0323,161.6523,26200.0],["2024-05-22",161.3473,164.0734,160.7469,163.5715,71500.0],["2024-05-23",163.5125,163.5715,159.369,160.432,69400.0],["2024-05-24",161.7704,162.4397,158.8769,159.9398,51000.0],["2024-05-28",161.0323,161.0323,158.4833,159.7233,53900.0],["2024-05-29",157.5975,158.4931,155.4815,156.1606,81000.0],["2024-05-30",157.2137,157.5385,155.639,155.9244,65300.0],["2024-05-31",155.9244,157.0857,155.3437,156.0917,203200.0],["2024-06-03",157.5581,157.5581,155.324,156.2492,106900.0],["2024-06-04",156.2393,157.0168,155.7472,156.0425,96000.0],["2024-06-05",157.1448,157.1448,155.0681,155.7275,118600.0],["2024-06-06",155.3929,156.6133,153.582,153.9364,92100.0],["2024-06-07",152.5851,153.2361,151.1846,151.5397,94800.0],["2024-06-10",150.8099,150.8099,148.3344,149.0445,85300.0],["2024-06-11",148.719,151.5693,147.5256,151.5397,160800.0],["2024-06-12",155.1297,155.1297,152.0427,153.315,86400.0],["2024-06-13",152.7035,154.1632,150.2773,151.1255,82500.0],["2024-06-14",149.2417,150.9184,147.8313,150.4055,77800.0],["2024-06-17",150.8493,153.7194,149.9617,153.7194,99500.0],["2024-06-18",154.2618,155.1494,148.9951,150.6422,188300.0],["2024-06-20",149.6066,151.7764,148.7584,150.9874,73600.0],["2024-06-21",151.9145,152.1709,150.4055,151.303,239400.0],["2024-06-24",151.2044,154.7155,150.5534,154.6563,110500.0],["2024-06-25",153.3446,153.3446,151.0663,152.3484,90700.0],["2024-06-26",163.0889,174.0759,162.7831,173.6222,235800.0],["2024-06-27",174.5197,174.9339,167.4284,169.0656,156800.0],["2024-06-28",170.8212,173.6912,168.8881,169.1741,202500.0],["2024-07-01",169.1347,170.2393,166.5507,169.3122,154500.0],["2024-07-02",169.7758,169.904,167.6652,168.7402,97000.0],["2024-07-03",168.9769,168.9769,165.9195,166.5112,41800.0],["2024-07-05",165.4953,166.5704,164.4006,165.2784,51600.0],["2024-07-08",166.1463,167.8328,165.377,166.8268,120700.0],["2024-07-09",166.2449,166.383,162.0632,162.0829,71900.0],["2024-07-10",163.4735,163.9173,160.781,163.9173,40800.0],["2024-07-11",166.6789,169.8843,166.6197,168.2766,85700.0],["2024-07-12",170.2393,170.8311,167.6947,168.7303,96000.0],["2024-07-15",170.3281,173.6912,170.3281,171.7187,89100.0],["2024-07-16",173.6715,180.6444,173.6715,180.0231,121000.0],["2024-07-17",178.1886,183.9385,178.1886,182.3408,139600.0],["2024-07-18",180.6148,184.2837,178.2577,178.7015,89100.0],["2024-07-19",178.6817,184.0372,177.587,182.755,215400.0],["2024-07-22",182.4098,185.3587,179.8554,184.8163,93500.0],["2024-07-23",183.6919,188.5148,182.8832,186.5423,105300.0],["2024-07-24",185.8026,187.9822,183.2679,183.2777,90500.0],["2024-07-25",184.333,193.8012,184.333,189.6391,173400.0],["2024-07-26",191.4144,191.7892,187.282,188.6233,95800.0],["2024-07-29",189.2052,190.152,187.8836,189.8265,76600.0],["2024-07-30",190.0929,193.8505,189.9055,191.6512,147400.0],["2024-07-31",192.2626,195.1623,190.5071,191.8681,103700.0],["2024-08-01",191.5229,191.5229,186.1872,189.0967,96300.0],["2024-08-02",183.4257,186.5324,183.0706,186.5226,85900.0],["2024-08-05",179.6779,182.6958,179.6779,180.8022,69000.0],["2024-08-06",180.2104,183.1298,179.9442,180.7134,59300.0],["2024-08-07",182.1731,183.9681,178.8297,178.8297,64100.0],["2024-08-08",180.8318,182.0844,180.1809,181.897,34400.0],["2024-08-09",181.5814,182.9621,179.7173,181.5025,34400.0],["2024-08-12",181.0093,181.6011,178.9184,179.3031,45600.0],["2024-08-13",180.8712,182.5085,179.382,181.177,55900.0],["2024-08-14",181.1277,181.532,178.4352,179.0565,33200.0],["2024-08-15",182.3211,184.0963,181.6701,181.9167,41100.0],["2024-08-16",181.2263,183.3961,181.2263,182.0153,34100.0],["2024-08-19",181.7688,184.264,181.7688,183.8892,31600.0],["2024-08-20",183.1101,183.761,180.6543,180.8614,48600.0],["2024-08-21",182.3703,183.3763,181.4827,182.6268,21600.0],["2024-08-22",183.1495,183.1495,180.7825,182.0942,26700.0],["2024-08-23",182.6564,186.2365,181.68,184.767,57600.0],["2024-08-26",186.7987,188.1499,184.9346,185.27,51600.0],["2024-08-27",185.0234,185.9998,184.5007,185.6941,34100.0],["2024-08-28",185.1615,186.6014,184.3626,185.4179,139100.0],["2024-08-29",186.9762,188.6726,186.059,186.6705,45200.0],["2024-08-30",184.8557,187.9033,184.8557,187.0847,39800.0],["2024-09-03",185.3292,187.4595,182.2718,183.5046,51500.0],["2024-09-04",183.5342,184.5599,182.4789,183.2876,62100.0],["2024-09-05",184.5007,184.5007,181.7688,184.0668,84400.0],["2024-09-06",183.2862,183.2862,179.4824,179.9764,35700.0],["2024-09-09",178.8204,179.4923,174.6609,177.0124,80500.0],["2024-09-10",177.8423,181.0434,177.2495,180.6482,63500.0],["2024-09-11",179.1465,181.4485,176.2417,180.8063,70000.0],["2024-09-12",182.3081,184.867,181.241,184.2545,63400.0],["2024-09-13",186.0131,189.649,186.0131,186.7838,55500.0],["2024-09-16",187.8508,187.8508,185.3907,185.9934,37700.0],["2024-09-17",187.673,187.9793,185.6673,186.2305,45600.0],["2024-09-18",186.0823,190.8939,184.6497,186.2305,50800.0],["2024-09-19",189.2143,189.2143,186.1415,187.4754,53700.0],["2024-09-20",188.5128,189.0068,184.9461,185.944,261200.0],["2024-09-23",187.6532,187.8212,185.697,186.6455,70000.0],["2024-09-24",187.5149,187.7422,186.3985,187.4062,56900.0],["2024-09-25",186.7838,188.4535,186.1515,187.8311,70100.0],["2024-09-26",188.5326,190.7259,186.7541,189.3921,72300.0],["2024-09-27",190.2616,191.2694,188.7598,190.0837,107800.0],["2024-09-30",189.8269,197.2765,189.8269,196.2687,137900.0],["2024-10-01",195.172,195.1918,186.191,191.2397,250900.0],["2024-10-02",190.3604,197.6717,190.3604,197.4345,133100.0],["2024-10-03",197.4247,197.6025,193.6505,194.6484,104600.0],["2024-10-04",191.6744,194.6385,188.8981,194.3816,293500.0],["2024-10-07",192.8601,192.8601,186.7344,187.3371,133500.0],["2024-10-08",188.6906,188.6906,185.0646,185.1832,109800.0],["2024-10-09",184.6299,186.1119,183.7802,185.3808,78000.0],["2024-10-10",183.8593,184.6596,182.2686,182.3279,64000.0],["2024-10-11",182.3476,186.5664,182.3476,186.3491,46400.0],["2024-10-14",186.4281,188.2658,186.2799,186.8134,28400.0],["2024-10-15",187.4556,190.5876,187.4556,188.335,52600.0],["2024-10-16",189.0859,192.2475,188.1275,191.546,64100.0],["2024-10-17",191.3682,191.714,189.6293,191.5658,33600.0],["2024-10-18",191.8622,192.6427,190.7951,191.2298,35600.0],["2024-10-21",190.4493,191.1607,188.1275,188.2856,51200.0],["2024-10-22",187.3766,188.9574,186.438,187.6532,35900.0],["2024-10-23",183.9877,184.867,172.7639,181.7943,94700.0],["2024-10-24",181.6165,187.5445,181.6165,186.843,119300.0],["2024-10-25",186.7344,188.7697,184.5509,184.7682,107800.0],["2024-10-28",185.9736,186.4281,183.1775,183.6913,82900.0],["2024-10-29",182.0512,184.6793,181.8635,183.0491,59200.0],["2024-10-30",182.7823,184.5311,182.1006,182.1006,47500.0],["2024-10-31",181.0533,181.8635,177.6447,177.6545,54500.0],["2024-11-01",177.6348,179.6503,176.8345,177.7237,53500.0],["2024-11-04",177.5953,179.0378,177.3779,177.3779,73600.0],["2024-11-05",173.7124,180.0455,173.7124,179.5812,70200.0],["2024-11-06",188.8092,197.3852,188.088,196.1699,116700.0],["2024-11-07",196.4564,197.148,192.6625,193.3936,54400.0],["2024-11-08",192.6625,199.0944,192.6625,198.3238,127200.0],["2024-11-11",200.1615,202.918,199.3711,201.2878,47900.0],["2024-11-12",201.3471,201.6534,197.3555,197.8298,50400.0],["2024-11-13",199.7268,202.2561,196.0118,196.5849,38000.0],["2024-11-14",197.8594,197.8594,190.4394,194.6088,74700.0],["2024-11-15",196.3774,196.6837,193.6604,193.6703,54300.0],["2024-11-18",194.3322,194.8559,191.8227,193.0972,54300.0],["2024-11-19",191.1706,192.9292,189.7676,190.5185,66700.0],["2024-11-20",189.2538,190.5679,187.0604,189.3328,81900.0],["2024-11-21",191.1508,194.6385,189.7083,193.7196,75500.0],["2024-11-22",195.34,198.2349,195.34,197.8298,55800.0],["2024-11-25",200.3196,205.7042,199.7268,202.1276,89400.0],["2024-11-26",200.7147,204.7854,200.7147,203.7479,79300.0],["2024-11-27",205.4177,205.4177,200.4085,200.4085,49100.0],["2024-11-29",200.5863,201.0803,198.2645,198.4621,122400.0],["2024-12-02",198.5906,200.2603,196.5058,198.7585,101800.0],["2024-12-03",198.2546,200.942,197.148,197.1974,59500.0],["2024-12-04",198.1558,199.4402,196.081,197.9187,51900.0],["2024-12-05",196.8813,196.8813,193.6801,194.0259,46700.0],["2024-12-06",194.1744,195.5997,192.8184,194.4812,36200.0],["2024-12-09",194.8771,195.7184,192.5808,192.7095,104800.0],["2024-12-10",192.2641,193.7389,191.5218,192.4917,86400.0],["2024-12-11",193.729,196.5993,191.7197,194.1249,58700.0],["2024-12-12",192.5413,192.6501,190.3637,190.7399,45500.0],["2024-12-13",189.9085,190.5617,187.6518,188.1071,70600.0],["2024-12-16",188.4733,190.433,187.4538,188.4436,67400.0],["2024-12-17",186.761,189.0869,183.6333,184.3855,85900.0],["2024-12-18",186.1077,187.0975,176.6751,177.4471,109600.0],["2024-12-19",179.6148,179.6148,175.428,175.4577,66000.0],["2024-12-20",174.2898,177.9124,172.3498,177.2987,238000.0],["2024-12-23",175.3884,176.8038,173.3396,174.5273,52700.0],["2024-12-24",174.1611,175.5567,173.7553,175.4874,29400.0],["2024-12-26",173.5672,174.8045,173.013,174.8045,60400.0],["2024-12-27",173.8939,175.2103,169.1924,171.0235,123000.0],["2024-12-30",171.3798,171.3798,167.4108,169.2518,63300.0],["2024-12-31",170.2119,172.1618,169.0539,169.3409,38300.0],["2025-01-02",171.5283,173.1515,167.4207,168.5788,60100.0],["2025-01-03",168.5491,170.0139,167.4405,169.5289,55000.0],["2025-01-06",169.4696,171.3996,167.2822,167.5989,71200.0],["2025-01-07",234.3593,241.2086,193.5013,202.5974,1181600.0],["2025-01-08",195.956,215.7416,195.5403,212.2873,601400.0],["2025-01-10",209.8821,220.4826,206.3981,218.4437,393200.0],["2025-01-13",218.7406,224.6199,217.0283,224.2141,197100.0],["2025-01-14",223.1847,223.6895,219.8096,222.6997,144700.0],["2025-01-15",224.6793,228.7968,223.0561,228.1435,222700.0],["2025-01-16",228.1435,229.7667,226.2629,226.5599,131100.0],["2025-01-17",229.0244,229.0244,219.9977,220.1857,131600.0],["2025-01-21",219.2256,225.2138,218.711,224.4319,134400.0],["2025-01-22",223.2738,226.936,222.0267,226.8766,170500.0],["2025-01-23",226.6984,229.3609,219.3444,219.9383,191800.0],["2025-01-24",219.1365,219.9086,216.4146,218.028,70400.0],["2025-01-27",217.8102,225.8868,217.5331,224.9168,147500.0],["2025-01-28",223.5905,226.5896,221.8089,221.8089,56700.0],["2025-01-29",220.9181,221.7396,214.3064,214.732,90400.0],["2025-01-30",216.8106,219.1662,213.1286,213.5443,64500.0],["2025-01-31",212.5842,217.6222,211.6736,212.1289,86300.0],["2025-02-03",210.961,216.7611,209.1794,213.1088,66700.0],["2025-02-04",211.6835,221.413,211.6835,220.0669,79200.0],["2025-02-05",220.5817,224.9961,217.9093,219.8393,81500.0],["2025-02-06",219.7106,221.5021,217.345,221.1557,53700.0],["2025-02-07",221.1854,221.2943,214.1679,217.1471,92800.0],["2025-02-10",217.5628,220.0471,215.8604,217.7509,60800.0],["2025-02-11",216.9293,219.8789,216.9293,218.5229,48200.0],["2025-02-12",213.7819,217.9884,209.7139,214.2866,80000.0],["2025-02-13",214.2767,214.9696,212.802,213.9996,89000.0],["2025-02-14",210.9214,214.6331,210.8224,210.8422,72100.0],["2025-02-18",208.7934,211.7924,207.279,208.8528,129100.0],["2025-02-19",207.9026,213.4948,207.9026,212.8218,103900.0],["2025-02-20",210.9016,212.5842,208.8429,211.5351,30800.0],["2025-02-21",213.4948,213.4948,207.4176,208.1401,69100.0],["2025-02-24",209.1794,210.4364,207.4176,208.1203,75300.0],["2025-02-25",208.5657,213.3365,208.5657,211.2381,73000.0],["2025-02-26",209.7337,210.8917,205.9032,207.8828,88500.0],["2025-02-27",207.0811,209.1992,206.8732,207.7442,46100.0],["2025-02-28",208.2886,213.089,207.8531,212.7228,142400.0],["2025-03-03",212.1487,212.4061,208.8231,210.7234,61800.0],["2025-03-04",209.3378,209.3378,203.993,204.8937,114300.0],["2025-03-05",203.993,209.902,203.993,208.4272,85400.0],["2025-03-06",206.8831,208.7241,203.7752,207.1503,53700.0],["2025-03-07",207.4379,208.6177,203.9084,207.7353,86100.0],["2025-03-10",205.9111,207.7849,202.1436,203.3135,109200.0],["2025-03-11",204.1463,205.3559,202.2527,202.7087,54600.0],["2025-03-12",203.1648,204.2454,198.862,201.5983,67300.0],["2025-03-13",202.8971,202.8971,200.012,200.825,44200.0],["2025-03-14",201.7074,202.8773,200.8448,202.7583,71300.0],["2025-03-17",201.2612,208.231,200.2103,203.7002,105300.0],["2025-03-18",201.9751,204.4438,201.9156,204.3446,66800.0],["2025-03-19",205.1377,206.0201,201.6975,203.2144,90400.0],["2025-03-20",200.7754,202.0147,197.9895,198.4158,69800.0],["2025-03-21",196.314,196.3735,193.2703,195.5307,291900.0],["2025-03-24",197.9498,197.9498,194.3708,195.8777,150700.0],["2025-03-25",170.031,174.8494,160.6124,167.9589,476300.0],["2025-03-26",170.2492,173.2532,167.9292,169.4064,423400.0],["2025-03-27",170.4673,179.0531,168.3555,176.4853,216600.0],["2025-03-28",175.6624,176.2176,171.4587,172.4105,160100.0],["2025-03-31",170.1004,175.3055,169.3469,172.5096,174800.0],["2025-04-01",171.3794,174.2942,171.2208,173.858,198000.0],["2025-04-02",169.5353,181.7101,166.9378,175.6426,234200.0],["2025-04-03",170.3582,171.9148,163.4083,170.6953,339800.0],["2025-04-04",162.4961,164.1023,157.1225,162.0103,243500.0],["2025-04-07",160.5827,164.8855,155.0009,162.9819,244000.0],["2025-04-08",166.2041,166.5313,156.845,160.4736,117000.0],["2025-04-09",159.6012,175.4145,159.6012,171.6273,195700.0],["2025-04-10",168.5538,171.1018,165.6786,168.534,238700.0],["2025-04-11",168.1374,173.6894,166.4421,172.6583,212200.0],["2025-04-14",173.8084,176.0788,168.8909,173.5705,137000.0],["2025-04-15",171.4885,176.4357,171.4885,173.1144,110300.0],["2025-04-16",171.5281,173.7291,170.8837,171.9247,96600.0],["2025-04-17",171.7462,173.2036,170.2492,170.4078,89400.0],["2025-04-21",168.8711,170.0013,167.602,169.1982,96800.0],["2025-04-22",169.6047,172.8368,169.5948,171.5578,123400.0],["2025-04-23",173.8679,175.821,170.4078,170.7647,89000.0],["2025-04-24",171.4587,176.1779,170.3086,174.9386,158200.0],["2025-04-25",174.8593,176.2077,173.2036,175.8706,68200.0],["2025-04-28",175.8706,177.7048,173.8282,176.862,219000.0],["2025-04-29",176.4357,179.2613,175.6128,178.3591,108200.0],["2025-04-30",177.8931,178.0716,173.1243,176.9413,91100.0],["2025-05-01",177.2586,179.3604,175.3055,178.2798,73000.0],["2025-05-02",179.4397,179.4397,177.2982,178.4086,61100.0],["2025-05-05",179.1324,180.1834,177.3578,179.1027,64300.0],["2025-05-06",176.6142,181.3235,176.2573,179.9553,112000.0],["2025-05-07",179.9652,180.4411,177.6056,179.2316,137200.0],["2025-05-08",181.3929,184.615,181.036,181.958,58000.0],["2025-05-09",182.5132,182.8999,181.036,182.4736,69600.0],["2025-05-12",188.0851,189.4136,181.5912,183.812,97500.0],["2025-05-13",185.775,185.9337,182.0175,184.4564,148100.0],["2025-05-14",183.8913,183.8913,179.0927,180.3519,62200.0],["2025-05-15",181.4325,186.1319,180.8178,185.4875,63000.0],["2025-05-16",185.5867,186.3302,183.3956,185.7156,57900.0],["2025-05-19",184.5754,187.4605,184.5754,187.3117,52000.0],["2025-05-20",187.1531,188.432,184.7737,186.2311,54900.0],["2025-05-21",183.8219,185.3487,182.2455,183.227,57100.0],["2025-05-22",181.7101,183.6831,180.7286,183.0783,51800.0],["2025-05-23",179.9454,182.7908,179.5786,181.8787,52600.0],["2025-05-27",183.4452,187.9265,183.4452,187.3316,67500.0],["2025-05-28",186.8953,188.3726,184.5655,187.3117,182700.0],["2025-05-29",187.3316,188.551,185.7651,186.8954,42400.0],["2025-05-30",186.7863,188.9575,185.4479,186.9449,130600.0],["2025-06-02",186.7565,187.2225,183.9607,187.2225,105700.0],["2025-06-03",186.6971,187.6786,185.7948,185.7948,129500.0],["2025-06-04",185.7354,187.3415,185.0215,186.4095,72100.0],["2025-06-05",186.5682,187.6191,185.7949,187.2721,138900.0],["2025-06-06",189.5964,190.0731,185.6729,186.8351,174500.0],["2025-06-09",186.835,189.4771,185.2458,188.3647,131800.0],["2025-06-10",189.3282,190.8082,187.4111,188.0965,78800.0],["2025-06-11",188.6726,189.4176,186.0504,186.8351,132600.0],["2025-06-12",185.961,186.2888,184.1334,186.2788,84200.0],["2025-06-13",185.5935,187.4608,182.852,183.2096,103100.0],["2025-06-16",185.1266,185.5736,183.1103,184.0241,127800.0],["2025-06-17",183.0507,185.5239,183.0507,184.034,121500.0],["2025-06-18",183.1301,184.7094,181.5707,182.0276,113500.0],["2025-06-20",182.5938,184.0439,181.4416,182.3454,285100.0],["2025-06-23",181.9779,184.7392,181.8587,184.6399,96700.0],["2025-06-24",185.6531,186.9642,184.3022,186.9642,114700.0],["2025-06-25",186.696,186.696,183.2493,183.3685,100000.0],["2025-06-26",183.2394,187.1529,182.0475,184.7094,120400.0],["2025-06-27",184.8683,186.4079,182.4448,185.067,181000.0],["2025-06-30",186.5371,187.7985,185.0372,186.9542,237700.0],["2025-07-01",186.3781,191.4538,185.5239,189.1295,229200.0],["2025-07-02",185.9908,190.5201,168.8568,169.9196,304200.0],["2025-07-03",171.8366,174.876,170.0388,173.8331,112400.0],["2025-07-07",173.5252,174.3397,168.529,168.5389,182500.0],["2025-07-08",168.8369,172.4326,168.0423,169.4825,231300.0],["2025-07-09",169.1746,171.9359,169.1746,170.744,171800.0],["2025-07-10",170.2573,175.1244,169.7507,173.0881,176200.0],["2025-07-11",173.0782,174.2105,171.8366,173.1179,109000.0],["2025-07-14",171.8962,177.4387,171.8962,176.8924,132200.0],["2025-07-15",176.654,177.4188,172.3829,172.5915,117300.0],["2025-07-16",174.1708,176.6738,171.042,176.4255,156100.0],["2025-07-17",175.6905,177.7963,175.4223,176.6341,129200.0],["2025-07-18",176.8725,178.6703,172.6511,174.2403,108500.0],["2025-07-21",174.3396,177.0314,173.1477,173.1477,69400.0],["2025-07-22",173.1477,175.77,172.2637,172.4425,92200.0],["2025-07-23",172.7504,175.4024,172.3233,174.8363,100200.0],["2025-07-24",173.9622,175.0449,172.9093,173.3166,85100.0],["2025-07-25",174.0615,174.0615,172.075,172.2339,116600.0],["2025-07-28",172.2439,177.7267,172.2439,172.8299,176600.0],["2025-07-29",174.2304,174.7072,170.3964,171.191,132400.0],["2025-07-30",171.7373,172.3332,168.4098,169.2243,92700.0],["2025-07-31",167.7244,172.5816,167.7244,169.8799,168200.0],["2025-08-01",169.2342,169.7209,164.6254,168.8369,142700.0],["2025-08-04",168.7972,172.4723,168.1615,171.7571,84400.0],["2025-08-05",171.3499,172.9689,169.4229,170.7142,104800.0],["2025-08-06",170.6645,171.5585,169.8401,171.2704,68300.0],["2025-08-07",172.7802,173.8231,170.8235,171.4492,60000.0],["2025-08-08",171.7571,172.81,170.5652,170.9824,64500.0],["2025-08-11",172.214,173.6543,169.999,173.257,148000.0],["2025-08-12",174.7668,175.5316,172.8299,174.1509,76500.0],["2025-08-13",174.2304,177.2797,174.2304,176.7434,69100.0],["2025-08-14",174.7866,175.6309,170.9029,173.545,72500.0],["2025-08-15",173.8927,174.1013,171.4989,172.4624,65000.0],["2025-08-18",172.5319,174.4092,172.5319,173.5053,51000.0],["2025-08-19",174.3992,175.7203,173.4556,173.694,68500.0],["2025-08-20",174.1012,176.2666,172.7206,172.7206,63000.0],["2025-08-21",171.8068,174.0516,171.8068,173.4854,56300.0],["2025-08-22",174.7667,180.1503,173.5252,177.9055,87800.0],["2025-08-25",177.7962,178.7299,174.4588,175.0151,75800.0],["2025-08-26",175.4521,176.2269,174.4489,174.5681,109100.0],["2025-08-27",173.8231,177.101,173.8231,176.0779,65400.0],["2025-08-28",176.1077,176.6043,173.396,175.9388,114500.0],["2025-08-29",175.1939,177.9949,174.1509,176.6242,104300.0],["2025-09-02",176.3659,176.3659,171.9657,174.6873,57900.0],["2025-09-03",175.1045,175.5117,173.8231,174.1013,97500.0],["2025-09-04",174.6376,178.2333,174.2006,177.7565,63900.0],["2025-09-05",177.6371,179.8863,176.3333,176.9205,91600.0],["2025-09-08",176.8409,176.8409,172.4719,173.7259,124500.0],["2025-09-09",173.0093,173.2283,169.8445,172.3027,64500.0],["2025-09-10",171.6459,171.6459,169.4265,170.2526,107300.0],["2025-09-11",170.5113,175.8755,170.5113,175.3779,104300.0],["2025-09-12",174.1638,174.1638,170.6606,170.7502,80900.0],["2025-09-15",171.4468,172.3126,169.5857,170.78,161600.0],["2025-09-16",169.5061,171.8549,169.5061,170.2327,83900.0],["2025-09-17",170.8397,172.9098,168.4313,168.5109,118000.0],["2025-09-18",169.2872,170.9094,167.9436,169.8843,126900.0],["2025-09-19",170.4118,172.4022,166.62,167.6451,413200.0],["2025-09-22",167.4361,171.6956,166.9186,170.6606,123600.0],["2025-09-23",170.7203,172.2629,166.0925,166.2915,135900.0],["2025-09-24",165.4655,167.5555,165.4655,166.003,128000.0],["2025-09-25",166.5006,166.6498,163.5249,164.4803,100000.0],["2025-09-26",164.6395,168.0631,163.4452,167.9536,78800.0],["2025-09-29",167.0479,168.083,164.9878,165.9034,107200.0],["2025-09-30",165.9034,166.819,164.0523,166.3911,101000.0],["2025-10-01",165.3262,166.202,163.7239,165.5153,76800.0],["2025-10-02",165.2366,166.8688,164.1717,166.4508,87600.0],["2025-10-03",166.6996,170.1829,165.3959,168.1029,105100.0],["2025-10-06",168.4512,170.0933,163.4751,164.1817,120300.0],["2025-10-07",163.9428,165.2764,163.0869,163.8931,92200.0],["2025-10-08",164.4604,165.8338,163.3756,163.7438,72500.0],["2025-10-09",164.112,164.112,160.4098,160.5093,81000.0],["2025-10-10",160.5392,161.8628,156.2498,156.6976,87700.0],["2025-10-13",157.6232,158.5786,155.792,157.7625,92100.0],["2025-10-14",157.1057,162.7585,155.4635,162.4301,227400.0],["2025-10-15",162.4201,164.7589,159.2752,160.9074,129400.0],["2025-10-16",160.8875,165.3362,158.7378,164.4504,228700.0],["2025-10-17",164.3807,168.9986,164.0025,167.4858,183200.0],["2025-10-20",167.7744,170.6606,166.1224,170.5113,117700.0],["2025-10-21",170.9094,174.1638,169.4165,172.5415,173400.0],["2025-10-22",154.2593,169.1379,153.2641,164.1916,380300.0],["2025-10-23",163.3656,163.3656,153.503,155.155,308200.0],["2025-10-24",156.9365,160.6785,154.6176,160.6785,219500.0],["2025-10-27",160.8178,161.0069,154.4882,157.0061,219000.0],["2025-10-28",156.4687,159.544,156.2896,158.7578,139600.0],["2025-10-29",158.0909,158.8572,154.2593,154.8167,156000.0],["2025-10-30",154.5678,156.7275,153.2741,155.6725,139900.0],["2025-10-31",154.339,155.5233,151.2737,153.6125,145900.0],["2025-11-03",154.3688,156.1602,151.5324,155.0157,149000.0],["2025-11-04",154.3887,155.0953,149.6017,151.1344,121000.0],["2025-11-05",151.1741,152.5376,149.8804,151.0846,84500.0],["2025-11-06",149.2534,152.1893,146.9544,149.3031,114100.0],["2025-11-07",149.7112,151.1443,149.0643,150.6168,106900.0],["2025-11-10",151.2836,152.9456,149.7012,152.1793,142700.0],["2025-11-11",152.1097,153.4035,150.786,152.3187,75800.0],["2025-11-12",152.9257,158.4094,152.9257,154.6276,153100.0],["2025-11-13",154.0902,159.7132,150.786,158.4492,169500.0],["2025-11-14",157.7028,163.077,153.284,160.4297,324600.0],["2025-11-17",158.8174,159.9221,156.9763,157.2948,274600.0],["2025-11-18",157.9516,160.3302,153.2641,157.9516,152300.0],["2025-11-19",157.8521,160.3202,156.8867,159.0862,232700.0],["2025-11-20",158.7279,160.8577,157.4938,159.0961,156700.0],["2025-11-21",159.9321,163.7139,159.0563,162.2709,127700.0],["2025-11-24",162.3007,162.7486,159.3748,161.5145,97700.0],["2025-11-25",162.7386,170.3521,162.7386,166.2219,125100.0],["2025-11-26",165.356,173.915,163.6443,171.0288,332600.0],["2025-11-28",170.7601,172.2927,170.7601,171.7255,157900.0],["2025-12-01",170.1729,178.4233,170.1729,176.3035,215900.0],["2025-12-02",175.7561,176.8708,173.4373,176.3433,326600.0],["2025-12-03",175.6964,178.2641,174.8306,176.5324,160900.0],["2025-12-04",177.1594,179.8863,173.0392,177.0002,195900.0],["2025-12-05",177.5536,181.812,176.2273,180.7249,146300.0],["2025-12-08",180.8047,184.3051,178.3714,179.5182,416300.0],["2025-12-09",179.9271,181.4031,177.9426,179.3786,202100.0],["2025-12-10",180.0667,182.7594,178.8601,180.6352,245100.0],["2025-12-11",182.1012,185.5318,179.1393,179.2789,166500.0],["2025-12-12",179.8274,182.4203,177.8528,178.8601,144700.0],["2025-12-15",183.4275,183.4275,176.3669,177.1348,221400.0],["2025-12-16",175.4693,177.1747,172.8565,173.7241,245800.0],["2025-12-17",173.6743,178.2916,171.3905,176.327,290300.0],["2025-12-18",177.045,178.152,172.9064,173.5646,183900.0],["2025-12-19",172.0387,172.0387,165.9654,169.6952,526400.0],["2025-12-22",212.6375,217.9231,191.3758,197.1001,1406700.0],["2025-12-23",199.683,201.2487,196.6314,198.4564,379200.0],["2025-12-24",198.6558,200.2016,196.8209,199.0248,136000.0],["2025-12-26",200.7102,200.7102,196.9605,197.0403,151200.0],["2025-12-29",197.0403,198.9351,194.4673,196.0131,175500.0],["2025-12-30",195.4646,196.751,194.5371,194.5371,126600.0],["2025-12-31",194.4673,199.4337,191.4655,192.373,155000.0],["2026-01-02",190.9868,193.6695,190.8871,193.0811,164700.0],["2026-01-05",191.9143,199.7927,191.9143,197.3793,193700.0],["2026-01-06",195.7139,204.0909,194.9759,202.595,307300.0],["2026-01-07",187.3069,201.4482,186.1002,196.4618,362800.0],["2026-01-08",195.9532,202.4953,195.0657,201.4581,206400.0],["2026-01-09",201.4581,204.5497,198.4564,202.7446,182200.0],["2026-01-12",201.877,204.0411,198.3267,200.9495,155800.0],["2026-01-13",200.7501,201.9169,198.2669,199.2243,80600.0],["2026-01-14",199.4536,201.6875,197.4591,201.4482,192600.0],["2026-01-15",203.8316,211.9993,201.8471,211.8297,301600.0],["2026-01-16",211.9993,214.4127,207.4318,209.2269,161500.0],["2026-01-20",209.7554,209.7554,205.1082,205.1082,197700.0],["2026-01-21",207.0429,208.3094,204.2505,205.7664,121400.0],["2026-01-22",206.1254,209.8851,204.0511,208.2496,311700.0],["2026-01-23",207.1825,209.4263,205.7863,207.4218,87800.0],["2026-01-26",207.721,210.0845,205.0782,206.3547,135000.0],["2026-01-27",205.1481,209.0474,204.6494,209.0374,112300.0],["2026-01-28",209.4263,209.4263,205.178,206.8135,116200.0],["2026-01-29",206.9332,209.4562,205.5669,208.9776,341000.0],["2026-01-30",207.0429,214.9911,206.7337,214.4127,190600.0],["2026-02-02",214.4127,217.4045,207.1924,207.4517,149000.0],["2026-02-03",205.7065,207.0927,201.0493,202.4454,181100.0],["2026-02-04",204.081,204.1608,200.8698,202.5452,160500.0],["2026-02-05",203.712,207.6712,201.9867,201.9867,123400.0],["2026-02-06",202.5851,205.8262,198.217,200.8,140500.0],["2026-02-09",200.8299,204.44,197.5588,199.2941,187100.0],["2026-02-10",231.7651,240.6608,228.7634,229.3817,755900.0],["2026-02-11",230.0797,234.9863,228.3345,234.4378,310100.0],["2026-02-12",234.358,237.9382,233.3009,234.4079,239500.0],["2026-02-13",234.4179,238.6662,234.2184,238.6662,246100.0],["2026-02-17",236.8911,238.4468,235.9736,237.6191,122500.0],["2026-02-18",236.911,241.3589,235.2955,240.591,209400.0],["2026-02-19",240.7904,242.7849,234.2384,234.9664,134400.0],["2026-02-20",233.7896,238.8856,232.8721,237.2501,126500.0],["2026-02-23",235.2456,235.9636,230.728,233.4106,108000.0],["2026-02-24",233.3608,235.5747,231.4161,232.3635,93000.0],["2026-02-25",232.4433,233.1114,229.4914,232.164,87000.0],["2026-02-26",233.6101,234.5974,230.6183,231.9546,108900.0],["2026-02-27",229.2819,235.834,229.2819,234.1785,143900.0],["2026-03-02",230.6981,234.3181,229.8703,230.8377,106400.0],["2026-03-03",230.2593,233.3907,229.272,232.0643,103800.0],["2026-03-04",233.7996,234.5276,230.369,230.6283,76300.0],["2026-03-05",229.9302,270.6087,229.9302,262.0422,868800.0],["2026-03-06",263.8947,265.6423,257.8328,258.8215,405900.0],["2026-03-09",257.6531,265.3427,254.2577,262.2869,381300.0],["2026-03-10",258.462,263.635,247.327,257.5632,248100.0],["2026-03-11",275.8386,283.3885,274.2807,274.5204,2388900.0],["2026-03-12",273.7115,277.3765,271.7541,272.5131,1019400.0],["2026-03-13",272.9725,274.7501,270.2162,272.9425,524600.0],["2026-03-16",274.6302,274.8799,272.7228,273.4418,411200.0],["2026-03-17",274.2707,274.9198,273.0324,273.0524,556100.0],["2026-03-18",272.2235,272.4432,267.0205,267.36,520900.0],["2026-03-19",266.0118,268.4086,262.4766,265.143,401300.0],["2026-03-20",267.1004,267.1004,259.6005,260.4094,705500.0],["2026-03-23",260.4094,267.38,260.4094,265.872,504500.0],["2026-03-24",266.621,266.621,261.6977,263.1857,289700.0],["2026-03-25",265.6423,266.4512,259.8401,261.8574,415600.0],["2026-03-26",260.4793,261.0386,250.2331,251.1319,428700.0],["2026-03-27",252.1605,253.6585,248.1359,248.2857,388400.0],["2026-03-30",249.564,253.6685,248.4954,248.9948,287900.0],["2026-03-31",250.1033,251.3716,247.1672,251.2517,267400.0],["2026-04-01",256.4048,256.4048,250.9122,254.2477,331600.0],["2026-04-02",252.8895,257.1338,252.1505,255.8455,196200.0],["2026-04-06",253.7284,257.3835,253.7284,255.6558,178700.0],["2026-04-07",259.6305,259.6305,253.4987,254.3875,136300.0],["2026-04-08",258.9014,260.5692,256.225,257.9826,336400.0],["2026-04-09",257.5932,258.7816,254.6571,256.9141,279000.0],["2026-04-10",257.9128,259.5106,255.5559,255.8755,345700.0],["2026-04-13",254.8469,259.3808,254.8469,259.3808,174300.0],["2026-04-14",258.5918,260.669,258.5918,260.4893,181800.0],["2026-04-15",259.8102,260.6491,257.3735,259.4607,213700.0],["2026-04-16",258.452,262.2968,258.452,261.7875,170900.0],["2026-04-17",263.7948,264.5239,262.2869,262.7762,228700.0],["2026-04-20",262.6264,263.8248,261.0186,261.1284,272000.0],["2026-04-21",261.8674,262.4167,259.9001,260.8588,137400.0],["2026-04-22",261.6078,261.6078,257.743,259.4607,121600.0],["2026-04-23",259.1211,262.2369,259.1211,261.5279,288700.0],["2026-04-24",260.9387,262.0072,258.8216,259.8801,187700.0],["2026-04-27",261.1584,261.1584,257.4434,257.8628,226000.0],["2026-04-28",258.5619,260.7989,256.3249,257.3435,117000.0],["2026-04-29",256.7343,258.4221,253.7683,255.4461,186700.0],["2026-04-30",254.777,256.1451,252.8695,255.1664,206600.0],["2026-05-01",256.9141,260.0499,250.293,251.761,121700.0],["2026-05-04",250.9721,252.4701,248.6353,249.4042,77800.0],["2026-05-05",250.6825,252.55,249.0747,251.9608,270400.0],["2026-05-06",253.8282,255.7457,251.8709,253.998,173400.0],["2026-05-07",256.3249,258.2523,255.0366,256.0652,290500.0],["2026-05-08",256.245,256.265,251.8509,252.0706,271700.0],["2026-05-11",251.9009,254.9567,250.9521,252.0107,147900.0],["2026-05-12",252.51,261.1784,252.51,256.4547,354600.0],["2026-05-13",256.4547,257.8728,253.8282,256.0552,150900.0],["2026-05-14",257.753,260.4793,255.7956,257.8129,207000.0],["2026-05-15",259.0512,261.9473,257.7829,260.739,273300.0],["2026-05-18",260.4493,266.8307,260.4493,265.4226,226900.0],["2026-05-19",266.5411,267.4399,263.4753,263.8448,198500.0],["2026-05-20",263.645,264.9034,261.6477,263.9746,270400.0],["2026-05-21",262.5066,265.882,261.9873,264.414,235900.0],["2026-05-22",263.705,268.2888,257.6531,265.1131,186300.0],["2026-05-26",264.2742,265.9719,262.1271,263.6251,215600.0],["2026-05-27",263.5851,266.8207,263.5851,265.1929,199800.0],["2026-05-28",264.2642,268.2888,263.1757,267.6696,94700.0],["2026-05-29",267.0804,268.1889,264.9533,265.0631,110500.0],["2026-06-01",265.0232,265.9619,260.0898,264.0844,184200.0],["2026-06-02",263.4553,264.6736,259.8501,263.1956,293600.0],["2026-06-03",261.0086,265.6424,260.1298,264.2343,171000.0],["2026-06-04",265.892,272.5231,265.892,271.095,217100.0],["2026-06-05",272.78,273.41,268.36,269.92,202000.0],["2026-06-08",267.83,271.62,263.74,264.07,198400.0],["2026-06-09",265.98,270.75,262.11,270.48,319000.0],["2026-06-10",272.74,273.68,269.27,272.6,196200.0],["2026-06-11",271.85,280.5,271.85,275.65,758300.0],["2026-06-12",268.53,270.0,263.53,264.83,695000.0],["2026-06-15",262.26,270.22,262.26,263.83,131700.0],["2026-06-16",265.75,266.07,262.93,265.92,118400.0],["2026-06-17",265.77,266.59,259.33,259.74,172900.0],["2026-06-18",260.08,262.55,258.17,261.0,307000.0],["2026-06-22",261.86,264.15,259.72,261.0,122600.0],["2026-06-23",264.38,265.97,260.45,261.64,199100.0],["2026-06-24",259.9,265.62,259.9,263.61,303900.0],["2026-06-25",263.49,266.0,260.85,262.41,136500.0],["2026-06-26",264.15,266.38,263.21,266.07,381200.0],["2026-06-29",265.43,267.75,261.28,263.94,433600.0],["2026-06-30",263.36,265.77,263.11,264.46,98900.0],["2026-07-01",262.74,271.37,262.73,266.54,155800.0],["2026-07-02",268.0,273.87,268.0,273.56,101200.0],["2026-07-06",271.79,276.49,270.28,270.36,123669.671912],["2026-07-07",273.19,276.43,270.59,274.02,88176.695233],["2026-07-08",273.16,275.5,271.57,272.28,131240.464233],["2026-07-09",271.27,272.89,270.4,270.87,96458.575034],["2026-07-10",270.17,274.49,270.17,271.78,133895.02304],["2026-07-13",274.06,275.115,272.71,272.93,111283.586854],["2026-07-14",271.5,275.57,270.365,275.26,100747.800586],["2026-07-15",276.97,286.9098,276.97,281.26,165450.170571],["2026-07-16",281.6,293.48,281.6,292.69,214003.845182],["2026-07-17",293.83,295.6,288.535,291.44,145165.653592],["2026-07-20",290.57,293.5,288,290.38,135632.278623],["2026-07-21",287.86,291.095,286.53,289.48,208802.28933],["2026-07-22",291,291.465,287,290.5,159029.56227],["2026-07-23",287,291.52,286.36,289.72,160151.791212],["2026-07-24",292.33,294.71,290.4,294.34,182974.667482],["2026-07-27",295,298.305,294.11,297.46,230500.392105],["2026-07-28",299.56,303.088,298.77,300.5,182590.611578],["2026-07-29",299.41,306.67,299.41,301.19,135968.390925],["2026-07-30",301.03,301.03,292.55,293.6,146976.683981],["2026-07-31",293.25,294.03,290.03,292.98,114486.893987],["2026-08-03",296.47,298.955,290.67,291.44,165407.528815],["2026-08-04",290.37,292.4,289.685,290.35,79863.551035],["2026-08-05",292.76,292.76,287.12,289.9,176215.261981],["2026-08-06",289.9,290.21,288,288.9,126510.319496],["2026-08-07",289.16,291.21,288.11,290.37,113547.713413],["2026-08-10",290.4,291.405,288.82,289.47,11365.999344],["2026-08-11",288.77,293.64,288.77,291.48,169770.894586],["2026-08-12",290.45,292.64,289.775,290.03,119280.462671],["2026-08-13",291.73,291.9799,287.71,287.91,64180.748784],["2026-08-14",288,288.885,286.265,286.76,68029.232661],["2026-08-17",286.45,289.69,285.02,286.47,143983.156534],["2026-08-18",289.06,289.9405,286.41,286.5,180402.997257],["2026-08-19",287.02,293.32,287.02,289.35,164838.518553],["2026-08-20",288.33,292.72,287.98,288.65,182668.339532],["2026-08-21",289.55,291.735,287.9,290.25,148654.010387],["2026-08-24",291.38,293.18,290.44,291.75,195161.239048],["2026-08-25",290.5,294.98,285.34,288.06,349027.307167],["2026-08-26",289.6,291.39,286.18,287.98,260258.634219],["2026-08-27",287.51,287.51,284.8,285.75,232575.517596],["2026-08-28",285,288.69,280.74,281.88,515586.093825],["2026-08-31",280.49,280.95,275.88,276.6,309080.233541],["2026-09-01",278.01,281.955,275.54,277.48,273936.008371],["2026-09-02",278.33,278.8525,274.34,275.26,262942.928023],["2026-09-03",277.15,279.055,272.43,275.1,209523.756728],["2026-09-04",273.43,275.5,269.615,275.17,317687.500412],["2026-09-08",272.6,291.17,272.6,275.66,258975.097897],["2026-09-09",274.52,276.88,272.02,275.15,310368.319487],["2026-09-10",275.85,275.85,269.68,270.77,561956.725968],["2026-09-11",271.88,275.97,267.395,274.68,467088.487755],["2026-09-14",276.27,278.995,270.02,270.07,371986.296976]]}