{"t":"WMK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.5527,1.5687,1.5527,1.5687,1519.0],["1980-03-18",1.5527,1.5527,1.5527,1.5527,2531.0],["1980-03-19",1.5527,1.5527,1.5366,1.5366,7594.0],["1980-03-20",1.5206,1.5206,1.5206,1.5206,9113.0],["1980-03-21",1.5206,1.5206,1.5206,1.5206,2531.0],["1980-03-24",1.5206,1.5206,1.5206,1.5206,4050.0],["1980-03-25",1.5206,1.5206,1.5126,1.5126,10125.0],["1980-03-26",1.5126,1.5206,1.5046,1.5046,6581.0],["1980-03-27",1.4726,1.4726,1.4566,1.4566,8606.0],["1980-03-28",1.4566,1.4566,1.4406,1.4406,12150.0],["1980-03-31",1.4646,1.4726,1.4646,1.4726,2025.0],["1980-04-01",1.4726,1.4726,1.4726,1.4726,0.0],["1980-04-02",1.4966,1.5126,1.4966,1.5126,1519.0],["1980-04-03",1.5046,1.5046,1.5046,1.5046,1013.0],["1980-04-07",1.4806,1.4806,1.4806,1.4806,6075.0],["1980-04-08",1.4806,1.4806,1.4806,1.4806,1013.0],["1980-04-09",1.4806,1.4966,1.4806,1.4806,3544.0],["1980-04-10",1.4806,1.4966,1.4806,1.4806,2025.0],["1980-04-11",1.4806,1.4966,1.4806,1.4966,1013.0],["1980-04-14",1.4966,1.4966,1.4806,1.4966,10125.0],["1980-04-15",1.4886,1.4886,1.4886,1.4886,1519.0],["1980-04-16",1.4886,1.5046,1.4806,1.4806,6581.0],["1980-04-17",1.4806,1.4806,1.4806,1.4806,4050.0],["1980-04-18",1.4806,1.4806,1.4806,1.4806,10125.0],["1980-04-21",1.4806,1.4966,1.4806,1.4966,5063.0],["1980-04-22",1.4966,1.5046,1.4886,1.5046,9113.0],["1980-04-23",1.5046,1.5046,1.4886,1.5046,1013.0],["1980-04-24",1.5046,1.5046,1.5046,1.5046,0.0],["1980-04-25",1.5046,1.5046,1.5046,1.5046,0.0],["1980-04-28",1.4886,1.4886,1.4886,1.4886,1519.0],["1980-04-29",1.4886,1.4886,1.4726,1.4726,5063.0],["1980-04-30",1.4726,1.4726,1.4726,1.4726,0.0],["1980-05-01",1.4806,1.4806,1.4806,1.4806,4050.0],["1980-05-02",1.4806,1.4806,1.4806,1.4806,0.0],["1980-05-05",1.4726,1.4726,1.4566,1.4566,7088.0],["1980-05-06",1.4566,1.4886,1.4486,1.4886,30375.0],["1980-05-07",1.4726,1.4726,1.4726,1.4726,1013.0],["1980-05-08",1.4726,1.4726,1.4726,1.4726,0.0],["1980-05-09",1.4726,1.4726,1.4726,1.4726,2025.0],["1980-05-12",1.4726,1.4726,1.4726,1.4726,0.0],["1980-05-13",1.4726,1.4886,1.4726,1.4886,3038.0],["1980-05-14",1.4886,1.4886,1.4886,1.4886,0.0],["1980-05-15",1.5046,1.5046,1.5046,1.5046,1519.0],["1980-05-16",1.5046,1.5046,1.5046,1.5046,0.0],["1980-05-19",1.5046,1.5046,1.4806,1.5046,11644.0],["1980-05-20",1.5046,1.5046,1.5046,1.5046,506.0],["1980-05-21",1.5046,1.5046,1.4806,1.4806,16200.0],["1980-05-22",1.4886,1.5046,1.4886,1.4886,6075.0],["1980-05-23",1.4886,1.5046,1.4886,1.4966,6581.0],["1980-05-27",1.4966,1.5046,1.4886,1.5046,2025.0],["1980-05-28",1.4886,1.4886,1.4886,1.4886,2025.0],["1980-05-29",1.4966,1.5126,1.4966,1.5126,4050.0],["1980-05-30",1.5126,1.5206,1.4966,1.5206,6581.0],["1980-06-02",1.5046,1.5046,1.5046,1.5046,1013.0],["1980-06-03",1.5046,1.5206,1.5046,1.5046,6075.0],["1980-06-04",1.5046,1.5046,1.4886,1.4886,26831.0],["1980-06-05",1.5126,1.5366,1.5126,1.5286,9619.0],["1980-06-06",1.5286,1.5366,1.5206,1.5206,6581.0],["1980-06-09",1.5366,1.5366,1.5366,1.5366,1013.0],["1980-06-10",1.5366,1.5527,1.5206,1.5206,3544.0],["1980-06-11",1.5366,1.5527,1.5366,1.5527,1013.0],["1980-06-12",1.5527,1.5527,1.5366,1.5366,5569.0],["1980-06-13",1.5366,1.5366,1.5366,1.5366,0.0],["1980-06-16",1.5366,1.5527,1.5366,1.5366,4050.0],["1980-06-17",1.5366,1.5366,1.5366,1.5366,4556.0],["1980-06-18",1.5366,1.5366,1.5366,1.5366,0.0],["1980-06-19",1.5366,1.5366,1.5366,1.5366,8100.0],["1980-06-20",1.5366,1.5366,1.5366,1.5366,0.0],["1980-06-23",1.5366,1.5366,1.5366,1.5366,0.0],["1980-06-24",1.5366,1.5527,1.5366,1.5527,6075.0],["1980-06-25",1.5527,1.5527,1.5527,1.5527,0.0],["1980-06-26",1.5447,1.5447,1.5447,1.5447,506.0],["1980-06-27",1.5447,1.5607,1.5447,1.5607,12656.0],["1980-06-30",1.5607,1.5607,1.5607,1.5607,0.0],["1980-07-01",1.5847,1.5847,1.5847,1.5847,6581.0],["1980-07-02",1.5687,1.5687,1.5607,1.5687,3544.0],["1980-07-03",1.5687,1.5687,1.5687,1.5687,506.0],["1980-07-07",1.5767,1.5927,1.5767,1.5767,4050.0],["1980-07-08",1.5767,1.5767,1.5767,1.5767,2531.0],["1980-07-09",1.5847,1.5847,1.5847,1.5847,5063.0],["1980-07-10",1.5847,1.5927,1.5847,1.5847,3544.0],["1980-07-11",1.5847,1.5927,1.5847,1.5847,6075.0],["1980-07-14",1.5847,1.5847,1.5847,1.5847,20250.0],["1980-07-15",1.5927,1.5927,1.5927,1.5927,506.0],["1980-07-16",1.5767,1.5767,1.5767,1.5767,1519.0],["1980-07-17",1.5767,1.5927,1.5767,1.5767,4556.0],["1980-07-18",1.5927,1.6007,1.5927,1.6007,4556.0],["1980-07-21",1.6007,1.6167,1.6007,1.6167,2531.0],["1980-07-22",1.6327,1.6487,1.6327,1.6327,2025.0],["1980-07-23",1.6167,1.6167,1.6167,1.6167,2531.0],["1980-07-24",1.6167,1.6327,1.6087,1.6087,3544.0],["1980-07-25",1.6087,1.6087,1.6087,1.6087,0.0],["1980-07-28",1.6087,1.6087,1.6087,1.6087,1519.0],["1980-07-29",1.6087,1.6087,1.6007,1.6007,15188.0],["1980-07-30",1.6007,1.6007,1.6007,1.6007,1013.0],["1980-07-31",1.6167,1.6167,1.6167,1.6167,506.0],["1980-08-01",1.6007,1.6007,1.5847,1.6007,6581.0],["1980-08-04",1.6007,1.6167,1.6007,1.6167,5063.0],["1980-08-05",1.6247,1.6247,1.6247,1.6247,506.0],["1980-08-06",1.6327,1.6327,1.6327,1.6327,4556.0],["1980-08-07",1.6167,1.6167,1.6167,1.6167,1519.0],["1980-08-08",1.6327,1.6407,1.6327,1.6407,5063.0],["1980-08-11",1.6647,1.6967,1.6647,1.6807,8100.0],["1980-08-12",1.6807,1.7287,1.6807,1.7287,25819.0],["1980-08-13",1.7127,1.7127,1.7127,1.7127,1013.0],["1980-08-14",1.7127,1.7127,1.6967,1.6967,3038.0],["1980-08-15",1.6967,1.6967,1.6967,1.6967,0.0],["1980-08-18",1.6967,1.7127,1.6967,1.6967,4050.0],["1980-08-19",1.6967,1.6967,1.6807,1.6807,3038.0],["1980-08-20",1.6727,1.6727,1.6727,1.6727,5569.0],["1980-08-21",1.6727,1.6727,1.6727,1.6727,0.0],["1980-08-22",1.6727,1.6727,1.6727,1.6727,2531.0],["1980-08-25",1.6727,1.6807,1.6727,1.6727,7088.0],["1980-08-26",1.6887,1.6967,1.6887,1.6967,2531.0],["1980-08-27",1.6807,1.6807,1.6807,1.6807,8100.0],["1980-08-28",1.6727,1.6727,1.6727,1.6727,2025.0],["1980-08-29",1.6727,1.6727,1.6727,1.6727,506.0],["1980-09-02",1.6887,1.7047,1.6887,1.7047,1519.0],["1980-09-03",1.7047,1.7287,1.7047,1.7287,5569.0],["1980-09-04",1.7447,1.7767,1.7447,1.7607,9619.0],["1980-09-05",1.7607,1.7607,1.7447,1.7447,3038.0],["1980-09-08",1.7447,1.7607,1.7287,1.7607,7088.0],["1980-09-09",1.7287,1.7287,1.7287,1.7287,6075.0],["1980-09-10",1.7287,1.7287,1.7287,1.7287,506.0],["1980-09-11",1.7287,1.7287,1.7287,1.7287,1519.0],["1980-09-12",1.7287,1.7287,1.7287,1.7287,1519.0],["1980-09-15",1.7287,1.7527,1.7287,1.7527,14681.0],["1980-09-16",1.7367,1.7367,1.7367,1.7367,3038.0],["1980-09-17",1.7367,1.7367,1.7207,1.7367,1013.0],["1980-09-18",1.7207,1.7207,1.7127,1.7127,4050.0],["1980-09-19",1.7127,1.7287,1.7127,1.7287,2531.0],["1980-09-22",1.7287,1.7287,1.7207,1.7287,2025.0],["1980-09-23",1.7287,1.7287,1.7207,1.7207,2025.0],["1980-09-24",1.7207,1.7287,1.7127,1.7287,12150.0],["1980-09-25",1.7287,1.7287,1.7287,1.7287,0.0],["1980-09-26",1.7127,1.7127,1.7127,1.7127,2025.0],["1980-09-29",1.7287,1.7287,1.7287,1.7287,3544.0],["1980-09-30",1.7127,1.7127,1.7127,1.7127,3544.0],["1980-10-01",1.7127,1.7207,1.7127,1.7207,3544.0],["1980-10-02",1.7207,1.7207,1.7207,1.7207,0.0],["1980-10-03",1.7047,1.7047,1.7047,1.7047,4556.0],["1980-10-06",1.7207,1.7207,1.7207,1.7207,4050.0],["1980-10-07",1.7367,1.7527,1.7367,1.7527,13163.0],["1980-10-08",1.7527,1.7527,1.7367,1.7447,8100.0],["1980-10-09",1.7447,1.7447,1.7447,1.7447,506.0],["1980-10-10",1.7447,1.7607,1.7447,1.7607,1519.0],["1980-10-13",1.7447,1.7447,1.7447,1.7447,506.0],["1980-10-14",1.7447,1.7447,1.7447,1.7447,0.0],["1980-10-15",1.7447,1.7447,1.7447,1.7447,4556.0],["1980-10-16",1.7447,1.7527,1.7447,1.7447,2025.0],["1980-10-17",1.7527,1.7527,1.7527,1.7527,13163.0],["1980-10-20",1.7527,1.7687,1.7527,1.7687,6075.0],["1980-10-21",1.7687,1.7687,1.7687,1.7687,0.0],["1980-10-22",1.7687,1.7767,1.7607,1.7767,8606.0],["1980-10-23",1.7767,1.7848,1.7687,1.7848,2531.0],["1980-10-24",1.7848,1.7928,1.7848,1.7928,3038.0],["1980-10-27",1.7767,1.7767,1.7687,1.7687,1519.0],["1980-10-28",1.7687,1.7687,1.7687,1.7687,0.0],["1980-10-29",1.7687,1.7687,1.7687,1.7687,0.0],["1980-10-30",1.7687,1.7687,1.7687,1.7687,1013.0],["1980-10-31",1.7367,1.7367,1.7367,1.7367,6075.0],["1980-11-03",1.7527,1.7527,1.7527,1.7527,8100.0],["1980-11-05",1.7928,1.8408,1.7928,1.8408,15188.0],["1980-11-06",1.8248,1.8248,1.8248,1.8248,6581.0],["1980-11-07",1.8248,1.8248,1.8248,1.8248,0.0],["1980-11-10",1.8248,1.8248,1.8248,1.8248,506.0],["1980-11-11",1.8088,1.8088,1.8088,1.8088,3038.0],["1980-11-12",1.8088,1.8088,1.8088,1.8088,0.0],["1980-11-13",1.8088,1.8248,1.8088,1.8088,3038.0],["1980-11-14",1.8088,1.8088,1.8088,1.8088,0.0],["1980-11-17",1.8088,1.8408,1.8088,1.8408,4556.0],["1980-11-18",1.8248,1.8248,1.8248,1.8248,2025.0],["1980-11-19",1.8248,1.8408,1.8248,1.8408,1519.0],["1980-11-20",1.8568,1.8728,1.8568,1.8728,5569.0],["1980-11-21",1.8728,1.8728,1.8728,1.8728,506.0],["1980-11-24",1.8728,1.8728,1.8728,1.8728,30375.0],["1980-11-25",1.8648,1.8648,1.8648,1.8648,506.0],["1980-11-26",1.8808,1.8808,1.8808,1.8808,2025.0],["1980-11-28",1.8648,1.8648,1.8648,1.8648,5063.0],["1980-12-01",1.8728,1.8808,1.8728,1.8728,4050.0],["1980-12-02",1.8728,1.8728,1.8568,1.8568,9619.0],["1980-12-03",1.8728,1.8888,1.8728,1.8728,5063.0],["1980-12-04",1.8728,1.8888,1.8728,1.8888,8606.0],["1980-12-05",1.8728,1.8728,1.8728,1.8728,2025.0],["1980-12-08",1.8728,1.8728,1.8408,1.8408,34931.0],["1980-12-09",1.8408,1.8408,1.8408,1.8408,1519.0],["1980-12-10",1.8408,1.8408,1.8248,1.8248,11644.0],["1980-12-11",1.8088,1.8088,1.7928,1.7928,2531.0],["1980-12-12",1.7928,1.7928,1.7928,1.7928,2025.0],["1980-12-15",1.7928,1.7928,1.7928,1.7928,506.0],["1980-12-16",1.7928,1.7928,1.7928,1.7928,1519.0],["1980-12-17",1.7928,1.7928,1.7928,1.7928,506.0],["1980-12-18",1.7928,1.8088,1.7767,1.7928,22781.0],["1980-12-19",1.7928,1.8088,1.7928,1.8088,4050.0],["1980-12-22",1.8088,1.8088,1.7767,1.7767,60244.0],["1980-12-23",1.7767,1.7928,1.7767,1.7928,2531.0],["1980-12-24",1.7928,1.7928,1.7928,1.7928,0.0],["1980-12-26",1.7928,1.7928,1.7928,1.7928,0.0],["1980-12-29",1.8088,1.8248,1.8088,1.8088,3544.0],["1980-12-30",1.8088,1.8248,1.7928,1.7928,3038.0],["1980-12-31",1.7928,1.7928,1.7767,1.7928,11138.0],["1981-01-02",1.7767,1.7767,1.7767,1.7767,506.0],["1981-01-05",1.7767,1.7848,1.7687,1.7848,13163.0],["1981-01-06",1.7687,1.7687,1.7607,1.7607,5569.0],["1981-01-07",1.7607,1.7607,1.7607,1.7607,0.0],["1981-01-08",1.7607,1.7687,1.7607,1.7687,30375.0],["1981-01-09",1.7687,1.7767,1.7687,1.7687,5063.0],["1981-01-12",1.7687,1.7928,1.7607,1.7767,32400.0],["1981-01-13",1.7767,1.7767,1.7767,1.7767,2531.0],["1981-01-14",1.7767,1.7767,1.7767,1.7767,1013.0],["1981-01-15",1.7928,1.8088,1.7928,1.8088,3038.0],["1981-01-16",1.7928,1.7928,1.7928,1.7928,7088.0],["1981-01-19",1.8008,1.8008,1.8008,1.8008,4556.0],["1981-01-20",1.8008,1.8008,1.8008,1.8008,0.0],["1981-01-21",1.8008,1.8008,1.8008,1.8008,1013.0],["1981-01-22",1.8008,1.8008,1.8008,1.8008,0.0],["1981-01-23",1.8008,1.8008,1.8008,1.8008,2025.0],["1981-01-26",1.7928,1.7928,1.7928,1.7928,1519.0],["1981-01-27",1.7928,1.7928,1.7928,1.7928,0.0],["1981-01-28",1.7928,1.7928,1.7928,1.7928,506.0],["1981-01-29",1.7928,1.7928,1.7928,1.7928,0.0],["1981-01-30",1.8088,1.8088,1.8088,1.8088,1013.0],["1981-02-02",1.8088,1.8248,1.8008,1.8248,4556.0],["1981-02-03",1.8248,1.8248,1.8248,1.8248,0.0],["1981-02-04",1.8408,1.8568,1.8408,1.8568,8100.0],["1981-02-05",1.8728,1.8728,1.8728,1.8728,2025.0],["1981-02-06",1.8728,1.8968,1.8728,1.8968,3038.0],["1981-02-09",1.9208,1.9608,1.9208,1.9528,23288.0],["1981-02-10",1.9688,2.0008,1.9688,1.9848,5063.0],["1981-02-11",1.9848,1.9848,1.9848,1.9848,3544.0],["1981-02-12",1.9848,2.0088,1.9848,2.0088,2531.0],["1981-02-13",2.0169,2.0329,2.0169,2.0329,1519.0],["1981-02-17",2.0489,2.1049,2.0489,2.1049,4050.0],["1981-02-18",2.1049,2.1209,2.0889,2.1209,9619.0],["1981-02-19",2.1209,2.1209,2.1049,2.1209,2025.0],["1981-02-20",2.1449,2.1769,2.1449,2.1769,10125.0],["1981-02-23",2.1609,2.1609,2.1449,2.1449,3544.0],["1981-02-24",2.1449,2.1449,2.1449,2.1449,3544.0],["1981-02-25",2.1449,2.1449,2.1449,2.1449,0.0],["1981-02-26",2.1449,2.1609,2.1449,2.1609,25819.0],["1981-02-27",2.1609,2.1609,2.1449,2.1609,5063.0],["1981-03-02",2.1289,2.1289,2.1289,2.1289,15188.0],["1981-03-03",2.1289,2.1289,2.1289,2.1289,506.0],["1981-03-04",2.1289,2.1289,2.1289,2.1289,0.0],["1981-03-05",2.1289,2.1289,2.1289,2.1289,0.0],["1981-03-06",2.1289,2.1449,2.1289,2.1449,2531.0],["1981-03-09",2.1449,2.1449,2.1449,2.1449,0.0],["1981-03-10",2.1449,2.1449,2.1449,2.1449,506.0],["1981-03-11",2.1449,2.1449,2.1289,2.1289,4050.0],["1981-03-12",2.1129,2.1129,2.1129,2.1129,1519.0],["1981-03-13",2.1129,2.1289,2.1129,2.1289,13163.0],["1981-03-16",2.1129,2.1129,2.0969,2.1129,8100.0],["1981-03-17",2.1129,2.1129,2.1129,2.1129,2025.0],["1981-03-18",2.1129,2.1129,2.1129,2.1129,9619.0],["1981-03-19",2.1129,2.1129,2.1129,2.1129,0.0],["1981-03-20",2.1049,2.1049,2.0969,2.0969,5063.0],["1981-03-23",2.0969,2.1129,2.0809,2.1129,7088.0],["1981-03-24",2.1129,2.1209,2.0969,2.0969,10631.0],["1981-03-25",2.1129,2.1129,2.1129,2.1129,3038.0],["1981-03-26",2.1129,2.1129,2.1129,2.1129,506.0],["1981-03-27",2.1129,2.1129,2.1129,2.1129,1519.0],["1981-03-30",2.1129,2.1129,2.0969,2.1129,3038.0],["1981-03-31",2.1129,2.1449,2.1129,2.1449,17719.0],["1981-04-01",2.1449,2.1609,2.1449,2.1449,3544.0],["1981-04-02",2.1449,2.1449,2.1449,2.1449,2025.0],["1981-04-03",2.1449,2.1449,2.1449,2.1449,4050.0],["1981-04-06",2.1049,2.1049,2.1049,2.1049,9619.0],["1981-04-07",2.1049,2.1049,2.1049,2.1049,1013.0],["1981-04-08",2.1129,2.1129,2.1129,2.1129,15188.0],["1981-04-09",2.1129,2.1129,2.1129,2.1129,506.0],["1981-04-10",2.1129,2.1449,2.1129,2.1449,98719.0],["1981-04-13",2.1449,2.1609,2.1449,2.1529,3544.0],["1981-04-14",2.1289,2.1289,2.1289,2.1289,126563.0],["1981-04-15",2.1449,2.1449,2.1449,2.1449,506.0],["1981-04-16",2.1289,2.1289,2.1209,2.1209,1519.0],["1981-04-20",2.1209,2.1209,2.1209,2.1209,0.0],["1981-04-21",2.1209,2.1289,2.1129,2.1129,2025.0],["1981-04-22",2.1129,2.1449,2.0969,2.1449,8606.0],["1981-04-23",2.1689,2.1769,2.1689,2.1769,3544.0],["1981-04-24",2.1769,2.1849,2.1689,2.1769,5569.0],["1981-04-27",2.1769,2.1769,2.1769,2.1769,506.0],["1981-04-28",2.1849,2.1849,2.1849,2.1849,6581.0],["1981-04-29",2.1769,2.1769,2.1769,2.1769,506.0],["1981-04-30",2.1769,2.1929,2.1769,2.1929,11138.0],["1981-05-01",2.1769,2.1769,2.1769,2.1769,1013.0],["1981-05-04",2.1609,2.1609,2.1449,2.1449,2531.0],["1981-05-05",2.1449,2.1449,2.1449,2.1449,0.0],["1981-05-06",2.1609,2.1609,2.1609,2.1609,3038.0],["1981-05-07",2.1529,2.1529,2.1529,2.1529,1519.0],["1981-05-08",2.1609,2.1689,2.1609,2.1609,6581.0],["1981-05-11",2.1609,2.1689,2.1609,2.1609,4556.0],["1981-05-12",2.1609,2.1769,2.1609,2.1609,2025.0],["1981-05-13",2.1609,2.1769,2.1609,2.1769,3038.0],["1981-05-14",2.1769,2.1769,2.1769,2.1769,1013.0],["1981-05-15",2.1769,2.1769,2.1769,2.1769,3544.0],["1981-05-18",2.1769,2.1769,2.1609,2.1769,5063.0],["1981-05-19",2.1769,2.1929,2.1609,2.1609,10631.0],["1981-05-20",2.1769,2.1769,2.1769,2.1769,506.0],["1981-05-21",2.1769,2.1769,2.1609,2.1769,4556.0],["1981-05-22",2.1609,2.1609,2.1609,2.1609,3038.0],["1981-05-26",2.1769,2.1769,2.1769,2.1769,5063.0],["1981-05-27",2.1769,2.1769,2.1769,2.1769,1519.0],["1981-05-28",2.1769,2.1769,2.1769,2.1769,0.0],["1981-05-29",2.1849,2.2009,2.1849,2.1849,2531.0],["1981-06-01",2.1769,2.1769,2.1769,2.1769,1013.0],["1981-06-02",2.1929,2.1929,2.1929,2.1929,6075.0],["1981-06-03",2.2089,2.2089,2.2089,2.2089,506.0],["1981-06-04",2.2089,2.2089,2.2089,2.2089,5569.0],["1981-06-05",2.2329,2.2329,2.2329,2.2329,1013.0],["1981-06-08",2.2329,2.305,2.2329,2.305,11644.0],["1981-06-09",2.305,2.337,2.305,2.321,94163.0],["1981-06-10",2.321,2.353,2.321,2.353,3038.0],["1981-06-11",2.377,2.401,2.377,2.401,32400.0],["1981-06-12",2.417,2.417,2.417,2.417,506.0],["1981-06-15",2.417,2.433,2.417,2.417,2025.0],["1981-06-16",2.417,2.425,2.409,2.425,7088.0],["1981-06-17",2.409,2.409,2.409,2.409,2025.0],["1981-06-18",2.409,2.409,2.385,2.385,1519.0],["1981-06-19",2.385,2.385,2.385,2.385,0.0],["1981-06-22",2.385,2.401,2.385,2.401,1519.0],["1981-06-23",2.401,2.401,2.385,2.401,3544.0],["1981-06-24",2.401,2.401,2.385,2.385,3038.0],["1981-06-25",2.401,2.401,2.401,2.401,2025.0],["1981-06-26",2.401,2.401,2.401,2.401,0.0],["1981-06-29",2.401,2.401,2.401,2.401,0.0],["1981-06-30",2.385,2.385,2.385,2.385,506.0],["1981-07-01",2.377,2.377,2.377,2.377,506.0],["1981-07-02",2.377,2.385,2.369,2.369,4556.0],["1981-07-06",2.377,2.377,2.377,2.377,506.0],["1981-07-07",2.361,2.361,2.361,2.361,3038.0],["1981-07-08",2.369,2.369,2.369,2.369,2531.0],["1981-07-09",2.353,2.353,2.353,2.353,3544.0],["1981-07-10",2.353,2.353,2.353,2.353,506.0],["1981-07-13",2.353,2.361,2.353,2.353,1519.0],["1981-07-14",2.353,2.353,2.353,2.353,10125.0],["1981-07-15",2.337,2.337,2.321,2.321,1013.0],["1981-07-16",2.321,2.337,2.321,2.337,4556.0],["1981-07-17",2.321,2.321,2.321,2.321,1013.0],["1981-07-20",2.289,2.289,2.273,2.273,4556.0],["1981-07-21",2.273,2.273,2.273,2.273,5063.0],["1981-07-22",2.2569,2.2569,2.2569,2.2569,1519.0],["1981-07-23",2.2409,2.2409,2.2409,2.2409,6075.0],["1981-07-24",2.2409,2.2409,2.2409,2.2409,73406.0],["1981-07-27",2.2409,2.2409,2.2249,2.2409,1519.0],["1981-07-28",2.2409,2.2409,2.2409,2.2409,29363.0],["1981-07-29",2.2409,2.2489,2.2409,2.2489,2531.0],["1981-07-30",2.2489,2.2489,2.2489,2.2489,0.0],["1981-07-31",2.273,2.273,2.273,2.273,5063.0],["1981-08-03",2.2489,2.2489,2.2489,2.2489,506.0],["1981-08-04",2.2489,2.257,2.2489,2.2489,3038.0],["1981-08-05",2.2489,2.2489,2.2489,2.2489,1519.0],["1981-08-06",2.2409,2.2409,2.2409,2.2409,506.0],["1981-08-07",2.2409,2.257,2.2409,2.2409,1519.0],["1981-08-10",2.2409,2.2409,2.2409,2.2409,91631.0],["1981-08-11",2.2409,2.2409,2.2409,2.2409,2025.0],["1981-08-12",2.2409,2.2409,2.2409,2.2409,0.0],["1981-08-13",2.2249,2.2249,2.2249,2.2249,2025.0],["1981-08-14",2.2249,2.2249,2.2089,2.2089,206550.0],["1981-08-17",2.2089,2.2089,2.2089,2.2089,0.0],["1981-08-18",2.2249,2.2249,2.2249,2.2249,506.0],["1981-08-19",2.2249,2.2249,2.2249,2.2249,4050.0],["1981-08-20",2.2249,2.2249,2.2249,2.2249,0.0],["1981-08-21",2.2089,2.2089,2.1929,2.1929,5569.0],["1981-08-24",2.1769,2.1769,2.1289,2.1289,207563.0],["1981-08-25",2.1129,2.1129,2.0969,2.0969,3544.0],["1981-08-26",2.0969,2.1129,2.0969,2.0969,2531.0],["1981-08-27",2.0969,2.0969,2.0969,2.0969,3038.0],["1981-08-28",2.0969,2.1209,2.0969,2.1209,5063.0],["1981-08-31",2.1449,2.1449,2.1449,2.1449,4050.0],["1981-09-01",2.1289,2.1289,2.1289,2.1289,2531.0],["1981-09-02",2.1289,2.1449,2.1289,2.1289,1519.0],["1981-09-03",2.1449,2.1449,2.1449,2.1449,10631.0],["1981-09-04",2.1449,2.1449,2.1209,2.1449,20250.0],["1981-09-08",2.1289,2.1289,2.1129,2.1129,4556.0],["1981-09-09",2.1129,2.1129,2.1129,2.1129,7088.0],["1981-09-10",2.1369,2.1449,2.1369,2.1449,6075.0],["1981-09-11",2.1449,2.1609,2.1449,2.1609,3544.0],["1981-09-14",2.1769,2.1929,2.1769,2.1929,4556.0],["1981-09-15",2.2089,2.2409,2.2089,2.2409,1519.0],["1981-09-16",2.2249,2.2249,2.2249,2.2249,506.0],["1981-09-17",2.2249,2.2249,2.2249,2.2249,0.0],["1981-09-18",2.2249,2.2249,2.2249,2.2249,1519.0],["1981-09-21",2.2249,2.2249,2.2089,2.2089,2025.0],["1981-09-22",2.2249,2.2249,2.2249,2.2249,1013.0],["1981-09-23",2.2249,2.2409,2.1769,2.1769,21263.0],["1981-09-24",2.1929,2.1929,2.1929,2.1929,506.0],["1981-09-25",2.1929,2.2089,2.1929,2.2009,8606.0],["1981-09-28",2.1929,2.1929,2.1849,2.1929,33413.0],["1981-09-29",2.1929,2.1929,2.1929,2.1929,506.0],["1981-09-30",2.1769,2.1769,2.1769,2.1769,10125.0],["1981-10-01",2.1849,2.1849,2.1849,2.1849,4050.0],["1981-10-02",2.1849,2.1929,2.1769,2.1929,7088.0],["1981-10-05",2.1929,2.2089,2.1849,2.1849,6075.0],["1981-10-06",2.1769,2.1769,2.1769,2.1769,2531.0],["1981-10-07",2.1929,2.1929,2.1929,2.1929,3038.0],["1981-10-08",2.1929,2.1929,2.1929,2.1929,2025.0],["1981-10-09",2.1929,2.1929,2.1769,2.1769,4050.0],["1981-10-12",2.1929,2.1929,2.1929,2.1929,2531.0],["1981-10-13",2.1929,2.1929,2.1929,2.1929,2531.0],["1981-10-14",2.2009,2.2089,2.2009,2.2089,1519.0],["1981-10-15",2.2249,2.2409,2.2249,2.2409,4556.0],["1981-10-16",2.2409,2.2409,2.2409,2.2409,506.0],["1981-10-19",2.2409,2.2409,2.2249,2.2249,3544.0],["1981-10-20",2.2249,2.2409,2.2089,2.2409,2531.0],["1981-10-21",2.2409,2.257,2.2249,2.2249,3544.0],["1981-10-22",2.2249,2.2249,2.2249,2.2249,0.0],["1981-10-23",2.1609,2.1609,2.1609,2.1609,134663.0],["1981-10-26",2.1769,2.1929,2.1769,2.1929,2025.0],["1981-10-27",2.1929,2.2089,2.1769,2.2089,20756.0],["1981-10-28",2.2009,2.2009,2.2009,2.2009,11138.0],["1981-10-29",2.1849,2.1849,2.1769,2.1769,2531.0],["1981-10-30",2.1769,2.1769,2.1769,2.1769,0.0],["1981-11-02",2.1929,2.2169,2.1929,2.2169,7088.0],["1981-11-03",2.2329,2.2489,2.2329,2.2489,5063.0],["1981-11-04",2.2489,2.2569,2.2409,2.2569,6581.0],["1981-11-05",2.265,2.265,2.265,2.265,4050.0],["1981-11-06",2.273,2.273,2.273,2.273,1013.0],["1981-11-09",2.273,2.273,2.273,2.273,506.0],["1981-11-10",2.273,2.273,2.273,2.273,0.0],["1981-11-11",2.273,2.273,2.273,2.273,0.0],["1981-11-12",2.289,2.305,2.289,2.305,1013.0],["1981-11-13",2.321,2.353,2.321,2.353,7088.0],["1981-11-16",2.337,2.337,2.337,2.337,506.0],["1981-11-17",2.321,2.321,2.305,2.305,2531.0],["1981-11-18",2.305,2.321,2.305,2.305,1013.0],["1981-11-19",2.305,2.305,2.305,2.305,0.0],["1981-11-20",2.305,2.305,2.305,2.305,0.0],["1981-11-23",2.305,2.305,2.305,2.305,0.0],["1981-11-24",2.321,2.321,2.321,2.321,506.0],["1981-11-25",2.321,2.321,2.321,2.321,0.0],["1981-11-27",2.337,2.337,2.337,2.337,506.0],["1981-11-30",2.337,2.337,2.321,2.337,6581.0],["1981-12-01",2.353,2.377,2.353,2.377,5569.0],["1981-12-02",2.377,2.377,2.361,2.377,3544.0],["1981-12-03",2.377,2.377,2.377,2.377,0.0],["1981-12-04",2.393,2.393,2.393,2.393,506.0],["1981-12-07",2.393,2.417,2.385,2.385,11138.0],["1981-12-08",2.361,2.361,2.361,2.361,1519.0],["1981-12-09",2.361,2.361,2.361,2.361,1013.0],["1981-12-10",2.361,2.361,2.361,2.361,1013.0],["1981-12-11",2.369,2.401,2.369,2.401,8100.0],["1981-12-14",2.417,2.433,2.417,2.433,4050.0],["1981-12-15",2.449,2.449,2.449,2.449,506.0],["1981-12-16",2.449,2.449,2.449,2.449,506.0],["1981-12-17",2.449,2.449,2.433,2.449,1013.0],["1981-12-18",2.473,2.5211,2.473,2.5051,12656.0],["1981-12-21",2.489,2.489,2.473,2.489,2531.0],["1981-12-22",2.465,2.465,2.465,2.465,3544.0],["1981-12-23",2.465,2.481,2.465,2.481,3038.0],["1981-12-24",2.465,2.465,2.465,2.465,1013.0],["1981-12-28",2.465,2.465,2.465,2.465,0.0],["1981-12-29",2.465,2.465,2.465,2.465,0.0],["1981-12-30",2.449,2.449,2.441,2.441,6075.0],["1981-12-31",2.425,2.425,2.401,2.401,6075.0],["1982-01-04",2.417,2.417,2.417,2.417,1519.0],["1982-01-05",2.417,2.433,2.417,2.433,2025.0],["1982-01-06",2.433,2.433,2.417,2.433,2531.0],["1982-01-07",2.433,2.433,2.433,2.433,0.0],["1982-01-08",2.433,2.449,2.433,2.433,5063.0],["1982-01-11",2.433,2.433,2.417,2.417,2531.0],["1982-01-12",2.401,2.401,2.401,2.401,506.0],["1982-01-13",2.401,2.401,2.401,2.401,0.0],["1982-01-14",2.401,2.409,2.393,2.393,11644.0],["1982-01-15",2.409,2.417,2.409,2.417,3038.0],["1982-01-18",2.401,2.401,2.385,2.401,3544.0],["1982-01-19",2.401,2.401,2.401,2.401,0.0],["1982-01-20",2.393,2.393,2.369,2.377,20250.0],["1982-01-21",2.393,2.393,2.393,2.393,1013.0],["1982-01-22",2.409,2.417,2.409,2.417,2025.0],["1982-01-25",2.417,2.457,2.417,2.441,9113.0],["1982-01-26",2.441,2.465,2.433,2.465,4050.0],["1982-01-27",2.481,2.4971,2.481,2.4971,5569.0],["1982-01-28",2.481,2.481,2.481,2.481,3038.0],["1982-01-29",2.4971,2.4971,2.4971,2.4971,1013.0],["1982-02-01",2.489,2.489,2.473,2.473,1519.0],["1982-02-02",2.473,2.481,2.465,2.465,3544.0],["1982-02-03",2.473,2.473,2.473,2.473,506.0],["1982-02-04",2.473,2.473,2.457,2.457,1519.0],["1982-02-05",2.457,2.473,2.457,2.473,4050.0],["1982-02-08",2.457,2.457,2.441,2.441,3544.0],["1982-02-09",2.401,2.401,2.401,2.401,10125.0],["1982-02-10",2.385,2.385,2.377,2.377,14175.0],["1982-02-11",2.377,2.393,2.377,2.377,4556.0],["1982-02-12",2.377,2.377,2.377,2.377,0.0],["1982-02-16",2.377,2.377,2.377,2.377,0.0],["1982-02-17",2.393,2.393,2.393,2.393,1013.0],["1982-02-18",2.377,2.377,2.377,2.377,2025.0],["1982-02-19",2.377,2.377,2.377,2.377,0.0],["1982-02-22",2.377,2.393,2.377,2.393,1013.0],["1982-02-23",2.377,2.377,2.377,2.377,1519.0],["1982-02-24",2.377,2.393,2.377,2.393,5063.0],["1982-02-25",2.393,2.417,2.393,2.417,7088.0],["1982-02-26",2.425,2.441,2.425,2.441,3544.0],["1982-03-01",2.441,2.481,2.441,2.481,14681.0],["1982-03-02",2.481,2.4971,2.481,2.4971,7088.0],["1982-03-03",2.4971,2.4971,2.481,2.481,5569.0],["1982-03-04",2.481,2.481,2.465,2.465,4556.0],["1982-03-05",2.465,2.4971,2.465,2.465,10125.0],["1982-03-08",2.465,2.465,2.393,2.393,23288.0],["1982-03-09",2.393,2.417,2.385,2.417,10631.0],["1982-03-10",2.433,2.433,2.433,2.433,5063.0],["1982-03-11",2.449,2.449,2.449,2.449,506.0],["1982-03-12",2.449,2.449,2.433,2.449,6075.0],["1982-03-15",2.465,2.489,2.465,2.489,6581.0],["1982-03-16",2.489,2.489,2.489,2.489,2531.0],["1982-03-17",2.489,2.489,2.489,2.489,506.0],["1982-03-18",2.489,2.489,2.473,2.481,9619.0],["1982-03-19",2.481,2.481,2.449,2.465,13669.0],["1982-03-22",2.489,2.5131,2.489,2.5131,22781.0],["1982-03-23",2.5131,2.5291,2.4971,2.4971,6581.0],["1982-03-24",2.489,2.489,2.489,2.489,7594.0],["1982-03-25",2.481,2.481,2.465,2.465,4556.0],["1982-03-26",2.465,2.489,2.465,2.481,11138.0],["1982-03-29",2.481,2.481,2.481,2.481,7088.0],["1982-03-30",2.481,2.481,2.473,2.473,3038.0],["1982-03-31",2.473,2.473,2.473,2.473,4556.0],["1982-04-01",2.473,2.473,2.465,2.465,1013.0],["1982-04-02",2.473,2.481,2.473,2.481,9619.0],["1982-04-05",2.481,2.481,2.465,2.481,6581.0],["1982-04-06",2.481,2.489,2.481,2.489,12656.0],["1982-04-07",2.489,2.5131,2.473,2.489,68850.0],["1982-04-08",2.489,2.489,2.473,2.473,8606.0],["1982-04-12",2.481,2.4971,2.481,2.4971,33413.0],["1982-04-13",2.5131,2.5451,2.5131,2.5451,7088.0],["1982-04-14",2.5611,2.5771,2.5611,2.5611,56700.0],["1982-04-15",2.5611,2.5771,2.5611,2.5771,11644.0],["1982-04-16",2.5771,2.5851,2.5691,2.5771,19238.0],["1982-04-19",2.5851,2.5851,2.5851,2.5851,9619.0],["1982-04-20",2.5851,2.5851,2.5611,2.5611,11644.0],["1982-04-21",2.5691,2.5851,2.5691,2.5851,10125.0],["1982-04-22",2.5851,2.5851,2.5691,2.5851,7088.0],["1982-04-23",2.5931,2.6091,2.5931,2.6091,21769.0],["1982-04-26",2.6251,2.6571,2.6251,2.6571,39488.0],["1982-04-27",2.6571,2.6571,2.6411,2.6571,10125.0],["1982-04-28",2.6571,2.6731,2.6571,2.6731,4556.0],["1982-04-29",2.6731,2.6731,2.6411,2.6571,87581.0],["1982-04-30",2.6411,2.6411,2.6251,2.6251,8606.0],["1982-05-03",2.6091,2.6091,2.5931,2.6091,6075.0],["1982-05-04",2.5931,2.5931,2.5851,2.5931,6581.0],["1982-05-05",2.6091,2.6091,2.6091,2.6091,13163.0],["1982-05-06",2.6091,2.6571,2.6091,2.6571,9113.0],["1982-05-07",2.6731,2.7051,2.6731,2.6891,58219.0],["1982-05-10",2.6891,2.6891,2.6571,2.6891,6075.0],["1982-05-11",2.6891,2.6971,2.6891,2.6971,4556.0],["1982-05-12",2.6891,2.6891,2.6891,2.6891,8100.0],["1982-05-13",2.6971,2.6971,2.6971,2.6971,1013.0],["1982-05-14",2.6891,2.6891,2.6731,2.6731,1013.0],["1982-05-17",2.6571,2.6571,2.6571,2.6571,506.0],["1982-05-18",2.6411,2.6411,2.6251,2.6411,5063.0],["1982-05-19",2.6251,2.6251,2.6171,2.6251,4556.0],["1982-05-20",2.6251,2.6251,2.6251,2.6251,0.0],["1982-05-21",2.6251,2.6251,2.6251,2.6251,0.0],["1982-05-24",2.6091,2.6091,2.6091,2.6091,506.0],["1982-05-25",2.6091,2.6251,2.6091,2.6251,13669.0],["1982-05-26",2.6251,2.6251,2.6251,2.6251,4556.0],["1982-05-27",2.6091,2.6091,2.6091,2.6091,506.0],["1982-05-28",2.5931,2.5931,2.5931,2.5931,506.0],["1982-06-01",2.6411,2.6411,2.5931,2.6411,12825.0],["1982-06-02",2.6291,2.6291,2.6051,2.6051,2363.0],["1982-06-03",2.6051,2.6291,2.5691,2.5691,6413.0],["1982-06-04",2.5931,2.5931,2.5931,2.5931,675.0],["1982-06-07",2.5931,2.6171,2.5811,2.5931,4388.0],["1982-06-08",2.5931,2.5931,2.5691,2.5691,17550.0],["1982-06-09",2.5691,2.5931,2.5691,2.5931,3375.0],["1982-06-10",2.5931,2.5931,2.5691,2.5811,10125.0],["1982-06-11",2.5811,2.6051,2.5811,2.6051,1350.0],["1982-06-14",2.6051,2.6051,2.5811,2.5811,1350.0],["1982-06-15",2.5811,2.6051,2.5811,2.5811,3375.0],["1982-06-16",2.5811,2.6051,2.5811,2.5811,8438.0],["1982-06-17",2.5811,2.6171,2.5691,2.5931,5063.0],["1982-06-18",2.5931,2.5931,2.5691,2.5811,4388.0],["1982-06-21",2.5811,2.5931,2.5571,2.5931,4725.0],["1982-06-22",2.5931,2.5931,2.5811,2.5931,2025.0],["1982-06-23",2.5931,2.6051,2.5931,2.6051,30038.0],["1982-06-24",2.6051,2.6171,2.6051,2.6171,11138.0],["1982-06-25",2.5931,2.5931,2.5931,2.5931,3038.0],["1982-06-28",2.6051,2.6051,2.6051,2.6051,1350.0],["1982-06-29",2.6171,2.6171,2.6171,2.6171,4388.0],["1982-06-30",2.5931,2.5931,2.5931,2.5931,338.0],["1982-07-01",2.5931,2.5931,2.5931,2.5931,338.0],["1982-07-02",2.5691,2.5691,2.5691,2.5691,3038.0],["1982-07-06",2.5691,2.5931,2.5571,2.5931,102600.0],["1982-07-07",2.6051,2.6171,2.6051,2.6171,1013.0],["1982-07-08",2.6411,2.6411,2.6411,2.6411,1350.0],["1982-07-09",2.6411,2.6651,2.6411,2.6411,12825.0],["1982-07-12",2.6651,2.6651,2.6651,2.6651,1013.0],["1982-07-13",2.6891,2.7011,2.6891,2.7011,4050.0],["1982-07-14",2.6891,2.6891,2.6411,2.6651,2700.0],["1982-07-15",2.6771,2.6771,2.6771,2.6771,2363.0],["1982-07-16",2.6771,2.6771,2.6771,2.6771,4050.0],["1982-07-19",2.6771,2.6771,2.6651,2.6771,1013.0],["1982-07-20",2.6771,2.6771,2.6411,2.6651,3713.0],["1982-07-21",2.6651,2.6651,2.6411,2.6651,2363.0],["1982-07-22",2.6651,2.6651,2.6411,2.6411,8100.0],["1982-07-23",2.6291,2.6291,2.5931,2.6051,64800.0],["1982-07-26",2.6051,2.6291,2.5811,2.6291,7763.0],["1982-07-27",2.6291,2.6291,2.6291,2.6291,6413.0],["1982-07-28",2.6291,2.6291,2.6291,2.6291,2700.0],["1982-07-29",2.6291,2.6291,2.6171,2.6291,3038.0],["1982-07-30",2.6291,2.6291,2.6291,2.6291,0.0],["1982-08-02",2.6291,2.6291,2.6291,2.6291,4388.0],["1982-08-03",2.6291,2.6291,2.6051,2.6291,2700.0],["1982-08-04",2.6051,2.6051,2.5931,2.5931,3038.0],["1982-08-05",2.5931,2.6171,2.5931,2.5931,1350.0],["1982-08-06",2.6171,2.6291,2.6171,2.6291,1350.0],["1982-08-09",2.6291,2.6291,2.5691,2.5691,7763.0],["1982-08-10",2.5691,2.5691,2.5211,2.5571,4725.0],["1982-08-11",2.5331,2.5331,2.5331,2.5331,1013.0],["1982-08-12",2.5211,2.5211,2.4971,2.4971,2363.0],["1982-08-13",2.4971,2.4971,2.473,2.4971,4050.0],["1982-08-16",2.4971,2.4971,2.4971,2.4971,4388.0],["1982-08-17",2.5211,2.5571,2.5211,2.5571,3038.0],["1982-08-18",2.5931,2.6291,2.5931,2.5931,6750.0],["1982-08-19",2.5811,2.5811,2.5451,2.5451,7425.0],["1982-08-20",2.5451,2.5451,2.5451,2.5451,1350.0],["1982-08-23",2.5451,2.5571,2.4971,2.5331,10800.0],["1982-08-24",2.5331,2.5571,2.5211,2.5451,8438.0],["1982-08-25",2.5451,2.5691,2.5091,2.5451,9113.0],["1982-08-26",2.5691,2.6171,2.5691,2.6171,7425.0],["1982-08-27",2.6291,2.6411,2.6291,2.6411,2025.0],["1982-08-30",2.6411,2.6651,2.6171,2.6651,13500.0],["1982-08-31",2.6651,2.7131,2.6411,2.7131,11475.0],["1982-09-01",2.7372,2.8092,2.7372,2.7852,5738.0],["1982-09-02",2.7852,2.7852,2.7612,2.7612,3038.0],["1982-09-03",2.7852,2.8812,2.7852,2.8812,24300.0],["1982-09-07",2.8812,2.8812,2.8812,2.8812,5738.0],["1982-09-08",2.8812,2.8812,2.8812,2.8812,1350.0],["1982-09-09",2.8572,2.8572,2.8332,2.8332,23963.0],["1982-09-10",2.8572,2.8572,2.8572,2.8572,22613.0],["1982-09-13",2.8572,2.8572,2.8572,2.8572,675.0],["1982-09-14",2.8572,2.8692,2.8572,2.8692,10800.0],["1982-09-15",2.8692,2.9052,2.8452,2.9052,87075.0],["1982-09-16",2.9052,2.9052,2.8812,2.9052,64463.0],["1982-09-17",2.9052,2.9292,2.8932,2.9052,6750.0],["1982-09-20",2.9052,2.9292,2.9052,2.9292,4050.0],["1982-09-21",2.9292,2.9893,2.9292,2.9893,45900.0],["1982-09-22",2.9773,2.9773,2.9292,2.9773,3038.0],["1982-09-23",2.9532,2.9532,2.9532,2.9532,2025.0],["1982-09-24",2.9773,3.0013,2.9773,2.9773,12488.0],["1982-09-27",2.9773,3.0013,2.9773,2.9773,5400.0],["1982-09-28",2.9773,3.0013,2.9773,3.0013,2363.0],["1982-09-29",2.9773,2.9773,2.9773,2.9773,5400.0],["1982-09-30",2.9773,2.9773,2.9532,2.9532,1350.0],["1982-10-01",2.9532,2.9532,2.9292,2.9532,8775.0],["1982-10-04",2.9532,2.9773,2.9532,2.9532,1350.0],["1982-10-05",2.9292,2.9292,2.9292,2.9292,675.0],["1982-10-06",2.9292,2.9532,2.9052,2.9532,10800.0],["1982-10-07",2.9773,3.0253,2.9773,3.0253,25313.0],["1982-10-08",3.0253,3.0973,3.0253,3.0973,13838.0],["1982-10-11",3.0973,3.1333,3.0973,3.1213,14513.0],["1982-10-12",3.1213,3.1453,3.0733,3.1453,15188.0],["1982-10-13",3.1813,3.1933,3.1813,3.1933,7088.0],["1982-10-14",3.2174,3.2894,3.2174,3.2654,7088.0],["1982-10-15",3.2654,3.5535,3.2294,3.5535,28013.0],["1982-10-18",3.5535,3.6015,3.5295,3.6015,33413.0],["1982-10-19",3.5655,3.5655,3.3854,3.4094,41513.0],["1982-10-20",3.4094,3.4575,3.3614,3.4334,16538.0],["1982-10-21",3.4335,3.4455,3.3974,3.4094,12150.0],["1982-10-22",3.4334,3.4334,3.4334,3.4334,1350.0],["1982-10-25",3.4334,3.4334,3.3974,3.3974,5400.0],["1982-10-26",3.3734,3.3734,3.3374,3.3614,17213.0],["1982-10-27",3.3614,3.4094,3.3494,3.4094,11813.0],["1982-10-28",3.3854,3.3854,3.3854,3.3854,675.0],["1982-10-29",3.3854,3.3974,3.3374,3.3374,6750.0],["1982-11-01",3.3374,3.3374,3.3134,3.3374,2025.0],["1982-11-02",3.3374,3.4094,3.3134,3.4094,25988.0],["1982-11-03",3.4094,3.4575,3.3854,3.4575,5063.0],["1982-11-04",3.4575,3.5055,3.4334,3.4575,6750.0],["1982-11-05",3.4575,3.4815,3.4575,3.4575,675.0],["1982-11-08",3.4334,3.4334,3.4094,3.4334,3038.0],["1982-11-09",3.4575,3.5415,3.4575,3.5415,3713.0],["1982-11-10",3.5535,3.6735,3.5535,3.6255,18563.0],["1982-11-11",3.6495,3.6735,3.6495,3.6495,3375.0],["1982-11-12",3.6495,3.6735,3.6255,3.6495,3038.0],["1982-11-15",3.6495,3.7696,3.6495,3.7696,11813.0],["1982-11-16",3.7696,3.7696,3.6976,3.7336,10800.0],["1982-11-17",3.7336,3.7456,3.7096,3.7336,3375.0],["1982-11-18",3.7336,3.7936,3.7336,3.7696,5738.0],["1982-11-19",3.7696,3.7936,3.7456,3.7696,4388.0],["1982-11-22",3.7696,3.7696,3.7696,3.7696,675.0],["1982-11-23",3.7696,3.7696,3.7456,3.7456,15525.0],["1982-11-24",3.7696,3.7696,3.7696,3.7696,338.0],["1982-11-26",3.7696,3.7696,3.7696,3.7696,2025.0],["1982-11-29",3.7696,3.7936,3.7696,3.7696,24300.0],["1982-11-30",3.7456,3.7456,3.7216,3.7456,18900.0],["1982-12-01",3.7456,3.7696,3.7216,3.7696,8775.0],["1982-12-02",3.7576,3.7576,3.7096,3.7456,11138.0],["1982-12-03",3.7456,3.7696,3.7336,3.7696,3375.0],["1982-12-06",3.7696,3.8176,3.7696,3.7936,6750.0],["1982-12-07",3.7936,3.8176,3.7936,3.7936,2025.0],["1982-12-08",3.7936,3.8176,3.7936,3.8176,4725.0],["1982-12-09",3.8176,3.8896,3.7936,3.8896,6413.0],["1982-12-10",3.8896,3.9137,3.8176,3.8776,62438.0],["1982-12-13",3.8776,3.8896,3.8416,3.8416,6075.0],["1982-12-14",3.8416,3.8896,3.7936,3.7936,35775.0],["1982-12-15",3.7936,3.7936,3.7696,3.7936,2700.0],["1982-12-16",3.7936,3.7936,3.7696,3.7936,8775.0],["1982-12-17",3.7936,3.7936,3.7456,3.7816,8775.0],["1982-12-20",3.7816,3.8056,3.7816,3.8056,12825.0],["1982-12-21",3.8176,3.8656,3.8176,3.8656,23625.0],["1982-12-22",3.8416,3.8416,3.7456,3.7456,13500.0],["1982-12-23",3.7456,3.7936,3.7456,3.7936,18225.0],["1982-12-27",3.7936,3.7936,3.7456,3.7456,7763.0],["1982-12-28",3.7696,3.7696,3.7696,3.7696,1688.0],["1982-12-29",3.7456,3.7456,3.6976,3.7456,3713.0],["1982-12-30",3.7456,3.7696,3.7216,3.7216,5063.0],["1982-12-31",3.7216,3.7456,3.7216,3.7216,1688.0],["1983-01-03",3.7216,3.7456,3.7216,3.7216,2363.0],["1983-01-04",3.7216,3.7456,3.7096,3.7096,90113.0],["1983-01-05",3.7096,3.8416,3.7096,3.8416,20250.0],["1983-01-06",3.8416,4.0817,3.8416,4.0817,70538.0],["1983-01-07",4.0817,4.0817,4.0337,4.0337,4388.0],["1983-01-10",4.0097,4.0097,3.9377,3.9377,2025.0],["1983-01-11",3.9257,3.9257,3.8896,3.8896,5400.0],["1983-01-12",3.8896,3.9137,3.8776,3.8776,2025.0],["1983-01-13",3.8776,3.8896,3.8656,3.8656,1688.0],["1983-01-14",3.8416,3.8416,3.7936,3.7936,2700.0],["1983-01-17",3.7936,3.7936,3.7456,3.7456,50963.0],["1983-01-18",3.7216,3.7216,3.6976,3.6976,2700.0],["1983-01-19",3.6495,3.6495,3.6495,3.6495,13500.0],["1983-01-20",3.6495,3.6735,3.6255,3.6735,16200.0],["1983-01-21",3.6735,3.6976,3.6495,3.6495,2363.0],["1983-01-24",3.6495,3.6495,3.6255,3.6495,2025.0],["1983-01-25",3.6735,3.7456,3.6735,3.7456,6413.0],["1983-01-26",3.7696,3.8416,3.7696,3.8416,5400.0],["1983-01-27",3.8416,3.8416,3.8416,3.8416,3713.0],["1983-01-28",3.8416,3.9137,3.8416,3.9137,6075.0],["1983-01-31",3.9137,3.9377,3.9137,3.9377,3713.0],["1983-02-01",3.9617,4.0097,3.9617,4.0097,7763.0],["1983-02-02",4.0097,4.0097,3.9377,3.9377,18563.0],["1983-02-03",3.9737,3.9857,3.9737,3.9857,3038.0],["1983-02-04",3.9857,3.9857,3.9617,3.9617,4388.0],["1983-02-07",3.9857,4.0457,3.9857,4.0457,8100.0],["1983-02-08",4.0217,4.0217,4.0217,4.0217,2363.0],["1983-02-09",4.0337,4.1057,4.0337,4.1057,6075.0],["1983-02-10",4.1057,4.1297,4.0817,4.1297,3713.0],["1983-02-11",4.1538,4.2258,4.1538,4.2258,3038.0],["1983-02-14",4.2258,4.2498,4.2258,4.2258,7088.0],["1983-02-15",4.2498,4.4179,4.2498,4.4179,19575.0],["1983-02-16",4.4419,4.4899,4.4419,4.4419,8438.0],["1983-02-17",4.4419,4.4659,4.4419,4.4419,6075.0],["1983-02-18",4.4419,4.5139,4.4419,4.4899,13838.0],["1983-02-22",4.4899,4.5379,4.4899,4.5379,7763.0],["1983-02-23",4.5139,4.5139,4.4539,4.4659,18563.0],["1983-02-24",4.4659,4.4659,4.4419,4.4419,2025.0],["1983-02-25",4.4419,4.4779,4.4179,4.4659,3713.0],["1983-02-28",4.682,4.682,4.4659,4.682,9900.0],["1983-03-01",4.718,4.8981,4.718,4.8981,13275.0],["1983-03-02",4.8981,4.8981,4.844,4.8801,7200.0],["1983-03-03",4.8801,4.8981,4.8621,4.8981,8325.0],["1983-03-04",4.8981,4.9161,4.8621,4.8981,2700.0],["1983-03-07",4.8981,4.8981,4.79,4.844,10350.0],["1983-03-08",4.79,4.79,4.718,4.718,11475.0],["1983-03-09",4.718,4.826,4.682,4.79,11250.0],["1983-03-10",4.79,4.826,4.79,4.826,3600.0],["1983-03-11",4.826,4.826,4.79,4.826,5175.0],["1983-03-14",4.826,4.826,4.772,4.772,3825.0],["1983-03-15",4.772,4.808,4.772,4.772,2925.0],["1983-03-16",4.772,4.8621,4.772,4.826,29925.0],["1983-03-17",4.754,4.754,4.718,4.754,5175.0],["1983-03-18",4.754,4.826,4.754,4.826,5400.0],["1983-03-21",4.826,4.844,4.808,4.808,4950.0],["1983-03-22",4.808,4.844,4.808,4.826,2025.0],["1983-03-23",4.826,4.844,4.826,4.826,2925.0],["1983-03-24",4.826,4.8621,4.826,4.8621,4725.0],["1983-03-25",4.862,4.862,4.754,4.754,7200.0],["1983-03-28",4.808,4.844,4.808,4.844,3600.0],["1983-03-29",4.844,4.844,4.826,4.844,2025.0],["1983-03-30",4.826,4.826,4.826,4.826,450.0],["1983-03-31",4.826,4.826,4.79,4.79,4050.0],["1983-04-04",4.79,4.844,4.772,4.844,9000.0],["1983-04-05",4.844,4.8801,4.844,4.8621,7650.0],["1983-04-06",4.8801,4.9521,4.8801,4.9521,21825.0],["1983-04-07",4.9341,4.9341,4.8981,4.8981,88650.0],["1983-04-08",4.8981,4.8981,4.8981,4.8981,3600.0],["1983-04-11",4.8981,4.8981,4.8981,4.8981,4500.0],["1983-04-12",4.8981,4.8981,4.8801,4.8801,2250.0],["1983-04-13",4.826,4.826,4.718,4.718,8550.0],["1983-04-14",4.736,4.8981,4.736,4.8981,9675.0],["1983-04-15",4.8621,4.8621,4.826,4.826,1125.0],["1983-04-18",4.8621,4.8981,4.8621,4.8981,15975.0],["1983-04-19",4.8981,4.8981,4.79,4.8981,15975.0],["1983-04-20",4.8981,4.8981,4.826,4.826,1800.0],["1983-04-21",4.826,4.8801,4.79,4.79,5175.0],["1983-04-22",4.79,4.826,4.79,4.79,1800.0],["1983-04-25",4.79,4.826,4.79,4.808,1125.0],["1983-04-26",4.808,4.826,4.754,4.826,8550.0],["1983-04-27",4.808,4.808,4.754,4.808,2025.0],["1983-04-28",4.808,4.808,4.772,4.808,1125.0],["1983-04-29",4.826,4.8801,4.826,4.8801,2250.0],["1983-05-02",4.8801,4.8801,4.808,4.844,4275.0],["1983-05-03",4.8801,4.8801,4.8801,4.8801,1575.0],["1983-05-04",4.8801,4.8801,4.826,4.826,2925.0],["1983-05-05",4.826,4.8801,4.808,4.8621,5175.0],["1983-05-06",4.826,4.826,4.79,4.826,1350.0],["1983-05-09",4.754,4.754,4.718,4.754,11475.0],["1983-05-10",4.754,4.826,4.718,4.826,6750.0],["1983-05-11",4.79,4.79,4.754,4.754,1575.0],["1983-05-12",4.754,4.754,4.718,4.754,2700.0],["1983-05-13",4.754,4.754,4.718,4.718,3825.0],["1983-05-16",4.718,4.736,4.682,4.718,8775.0],["1983-05-17",4.718,4.718,4.646,4.682,10125.0],["1983-05-18",4.682,4.718,4.682,4.682,5625.0],["1983-05-19",4.682,4.79,4.682,4.79,3825.0],["1983-05-20",4.79,4.79,4.754,4.79,1350.0],["1983-05-23",4.79,4.79,4.754,4.754,84375.0],["1983-05-24",4.736,4.736,4.7,4.7,2250.0],["1983-05-25",4.7,4.718,4.7,4.718,2700.0],["1983-05-26",4.682,4.682,4.646,4.682,9900.0],["1983-05-27",4.682,4.7,4.664,4.664,5175.0],["1983-05-31",4.664,4.682,4.646,4.646,5400.0],["1983-06-01",4.6099,4.6099,4.5919,4.5919,3600.0],["1983-06-02",4.5739,4.5739,4.5019,4.5739,26325.0],["1983-06-03",4.6099,4.754,4.6099,4.736,11700.0],["1983-06-06",4.772,4.9341,4.772,4.8981,14850.0],["1983-06-07",4.9341,5.0421,4.9341,5.0421,1800.0],["1983-06-08",5.0421,5.0781,5.0421,5.0781,22500.0],["1983-06-09",5.0961,5.1142,5.0961,5.1142,11250.0],["1983-06-10",5.1682,5.2942,5.1682,5.2942,7875.0],["1983-06-13",5.3302,5.4383,5.3302,5.4383,10125.0],["1983-06-14",5.4383,5.5103,5.4203,5.4203,16200.0],["1983-06-15",5.4203,5.4563,5.4203,5.4203,2250.0],["1983-06-16",5.3843,5.3843,5.3302,5.3302,11925.0],["1983-06-17",5.3302,5.3663,5.3302,5.3663,2250.0],["1983-06-20",5.4023,5.4743,5.4023,5.4383,4725.0],["1983-06-21",5.4383,5.5103,5.4023,5.5103,8550.0],["1983-06-22",5.5103,5.5103,5.5103,5.5103,2700.0],["1983-06-23",5.5103,5.5103,5.5103,5.5103,1350.0],["1983-06-24",5.5103,5.5103,5.4923,5.5103,1125.0],["1983-06-27",5.5103,5.5103,5.4383,5.4383,3825.0],["1983-06-28",5.4383,5.4743,5.4383,5.4743,4950.0],["1983-06-29",5.4383,5.4383,5.4023,5.4023,3150.0],["1983-06-30",5.4023,5.4743,5.4023,5.4743,4050.0],["1983-07-01",5.4743,5.5463,5.4743,5.5463,19800.0],["1983-07-05",5.5463,5.5463,5.4923,5.4923,2250.0],["1983-07-06",5.4923,5.6184,5.4923,5.6184,8100.0],["1983-07-07",5.6184,5.7624,5.5463,5.7624,24075.0],["1983-07-08",5.7624,5.7624,5.7624,5.7624,28350.0],["1983-07-11",5.7624,5.7984,5.6904,5.6904,8550.0],["1983-07-12",5.6904,5.7264,5.6184,5.6184,8325.0],["1983-07-13",5.6184,5.6184,5.6184,5.6184,40500.0],["1983-07-14",5.6544,5.6904,5.6544,5.6904,1575.0],["1983-07-15",5.6904,5.7264,5.6904,5.6904,1575.0],["1983-07-18",5.7264,5.7264,5.7264,5.7264,1125.0],["1983-07-19",5.7264,5.7444,5.7084,5.7084,450.0],["1983-07-20",5.7084,5.7624,5.6904,5.7624,7425.0],["1983-07-21",5.7624,5.7624,5.7264,5.7624,900.0],["1983-07-22",5.7624,5.7624,5.7264,5.7624,3600.0],["1983-07-25",5.7624,5.8165,5.7624,5.7624,3375.0],["1983-07-26",5.7624,5.7624,5.7084,5.7444,4950.0],["1983-07-27",5.7444,5.7444,5.7444,5.7444,0.0],["1983-07-28",5.7444,5.7444,5.7444,5.7444,450.0],["1983-07-29",5.7264,5.7264,5.6904,5.7264,5850.0],["1983-08-01",5.6544,5.6544,5.5463,5.5463,7200.0],["1983-08-02",5.5103,5.5103,5.3663,5.4023,8325.0],["1983-08-03",5.4023,5.4383,5.3302,5.3302,5625.0],["1983-08-04",5.3302,5.3302,5.1322,5.1322,15300.0],["1983-08-05",5.1322,5.1862,5.0781,5.1862,7650.0],["1983-08-08",5.1862,5.2222,5.0781,5.1862,8100.0],["1983-08-09",5.1862,5.2222,5.1502,5.1502,2250.0],["1983-08-10",5.1502,5.1502,5.1142,5.1142,900.0],["1983-08-11",5.1142,5.1142,5.1142,5.1142,675.0],["1983-08-12",5.1142,5.1502,5.0961,5.1502,2025.0],["1983-08-15",5.1502,5.2582,5.1502,5.2582,2700.0],["1983-08-16",5.2582,5.2942,5.2582,5.2582,3600.0],["1983-08-17",5.2942,5.3663,5.2942,5.3663,2250.0],["1983-08-18",5.3663,5.3843,5.3302,5.3302,7875.0],["1983-08-19",5.3302,5.3302,5.2942,5.3302,1800.0],["1983-08-22",5.3302,5.4023,5.3302,5.4023,6750.0],["1983-08-23",5.4023,5.4383,5.3843,5.4023,5625.0],["1983-08-24",5.4023,5.4023,5.3663,5.4023,2700.0],["1983-08-25",5.4023,5.4383,5.3302,5.3302,3825.0],["1983-08-26",5.2942,5.2942,5.2582,5.2582,3825.0],["1983-08-29",5.2582,5.2942,5.2222,5.2222,2250.0],["1983-08-30",5.1862,5.1862,5.1682,5.1682,1350.0],["1983-08-31",5.1682,5.1862,5.1682,5.1682,5175.0],["1983-09-01",5.1682,5.1682,5.1682,5.1682,0.0],["1983-09-02",5.1322,5.1322,5.0961,5.0961,2250.0],["1983-09-06",5.0421,5.0421,4.9341,4.9701,36450.0],["1983-09-07",4.9701,5.0061,4.9341,4.9881,10350.0],["1983-09-08",4.9701,4.9701,4.9701,4.9701,1350.0],["1983-09-09",5.0061,5.1142,5.0061,5.1142,6975.0],["1983-09-12",5.1142,5.1502,5.1142,5.1502,6075.0],["1983-09-13",5.1142,5.1142,5.0781,5.0781,2700.0],["1983-09-14",5.0781,5.1142,5.0421,5.0781,2700.0],["1983-09-15",5.0781,5.1142,5.0061,5.1142,4500.0],["1983-09-16",5.1142,5.1142,5.0781,5.1142,900.0],["1983-09-19",5.1502,5.2222,5.1502,5.2222,24300.0],["1983-09-20",5.2222,5.2222,5.1682,5.1682,20925.0],["1983-09-21",5.1682,5.2042,5.1682,5.2042,5400.0],["1983-09-22",5.1862,5.1862,5.1502,5.1682,900.0],["1983-09-23",5.1682,5.1862,5.1502,5.1502,2475.0],["1983-09-26",5.1502,5.1502,5.1142,5.1502,5850.0],["1983-09-27",5.1502,5.1502,5.0781,5.1502,8325.0],["1983-09-28",5.1502,5.1502,5.1502,5.1502,0.0],["1983-09-29",5.1502,5.1502,5.0601,5.1142,6075.0],["1983-09-30",5.1142,5.1142,5.0421,5.0421,2700.0],["1983-10-03",5.0421,5.0421,5.0061,5.0241,2250.0],["1983-10-04",5.0421,5.0781,5.0421,5.0601,1350.0],["1983-10-05",5.0241,5.0241,4.9881,5.0061,2475.0],["1983-10-06",4.9701,4.9701,4.9521,4.9521,5625.0],["1983-10-07",4.9521,4.9701,4.9161,4.9701,6750.0],["1983-10-10",4.9701,5.0061,4.9341,4.9341,3600.0],["1983-10-11",4.9341,5.0061,4.9341,5.0061,2925.0],["1983-10-12",4.9701,4.9701,4.9341,4.9701,8550.0],["1983-10-13",4.9341,4.9341,4.9341,4.9341,1350.0],["1983-10-14",4.8981,4.8981,4.8621,4.8981,1800.0],["1983-10-17",4.8981,4.8981,4.8621,4.8621,8325.0],["1983-10-18",4.808,4.808,4.754,4.754,6075.0],["1983-10-19",4.754,4.826,4.754,4.826,2925.0],["1983-10-20",4.826,4.826,4.826,4.826,0.0],["1983-10-21",4.79,4.79,4.682,4.682,10575.0],["1983-10-24",4.646,4.646,4.6099,4.628,1800.0],["1983-10-25",4.6099,4.6099,4.5739,4.6099,2700.0],["1983-10-26",4.5739,4.5739,4.5559,4.5559,36225.0],["1983-10-27",4.5559,4.5559,4.5199,4.5559,6075.0],["1983-10-28",4.5379,4.5379,4.5199,4.5379,675.0],["1983-10-31",4.4659,4.4659,4.4119,4.4119,4950.0],["1983-11-01",4.3758,4.3758,4.2858,4.3218,10350.0],["1983-11-02",4.3218,4.3218,4.2498,4.3218,8550.0],["1983-11-03",4.3218,4.3578,4.2858,4.3038,7425.0],["1983-11-04",4.3038,4.3038,4.2858,4.2858,4950.0],["1983-11-07",4.2858,4.2858,4.1778,4.1778,6750.0],["1983-11-08",4.1958,4.1958,4.1958,4.1958,4050.0],["1983-11-09",4.1958,4.2318,4.1958,4.2318,16425.0],["1983-11-10",4.2318,4.2318,4.2318,4.2318,6075.0],["1983-11-11",4.2318,4.2498,4.2318,4.2318,1575.0],["1983-11-14",4.2318,4.2318,4.2318,4.2318,7650.0],["1983-11-15",4.2138,4.2138,4.1417,4.1417,14175.0],["1983-11-16",4.1057,4.1057,4.0337,4.0337,21150.0],["1983-11-17",4.0337,4.1778,4.0337,4.1778,143100.0],["1983-11-18",4.1778,4.2858,4.1778,4.2858,142650.0],["1983-11-21",4.2858,4.3218,4.2858,4.3218,17550.0],["1983-11-22",4.3218,4.3939,4.3218,4.3939,45900.0],["1983-11-23",4.3939,4.4479,4.3578,4.4299,15750.0],["1983-11-25",4.4659,4.5739,4.4659,4.5739,10800.0],["1983-11-28",4.6099,4.646,4.6099,4.6099,6300.0],["1983-11-29",4.646,4.7,4.646,4.7,3600.0],["1983-11-30",4.754,4.826,4.754,4.826,6525.0],["1983-12-01",4.826,4.844,4.79,4.79,1350.0],["1983-12-02",4.79,4.8621,4.79,4.826,8100.0],["1983-12-05",4.826,4.8981,4.826,4.8981,3150.0],["1983-12-06",4.9341,5.0061,4.9341,5.0061,1575.0],["1983-12-07",5.0061,5.0781,5.0061,5.0421,7650.0],["1983-12-08",5.0421,5.1502,5.0421,5.1142,11475.0],["1983-12-09",5.0961,5.0961,5.0061,5.0061,10575.0],["1983-12-12",4.9881,4.9881,4.9161,4.9161,8550.0],["1983-12-13",4.9161,4.9341,4.8981,4.8981,5400.0],["1983-12-14",4.8981,4.9341,4.8981,4.8981,3150.0],["1983-12-15",4.8981,4.9341,4.8981,4.8981,4950.0],["1983-12-16",4.8981,5.0061,4.8981,4.9701,16875.0],["1983-12-19",5.0061,5.0421,5.0061,5.0421,4050.0],["1983-12-20",5.0421,5.0421,5.0421,5.0421,675.0],["1983-12-21",5.0781,5.0781,5.0781,5.0781,1350.0],["1983-12-22",5.0781,5.0781,5.0421,5.0781,12375.0],["1983-12-23",5.1142,5.1322,5.1142,5.1322,11700.0],["1983-12-27",5.1502,5.2042,5.1502,5.2042,6075.0],["1983-12-28",5.2042,5.2042,5.1682,5.2042,10800.0],["1983-12-29",5.2042,5.2222,5.1862,5.2222,2700.0],["1983-12-30",5.2042,5.2042,5.2042,5.2042,4050.0],["1984-01-03",5.2042,5.2582,5.2042,5.2042,6525.0],["1984-01-04",5.2042,5.2222,5.1862,5.1862,11925.0],["1984-01-05",5.1862,5.2222,5.1862,5.1862,7200.0],["1984-01-06",5.1862,5.2222,5.1862,5.1862,14850.0],["1984-01-09",5.1862,5.2222,5.1142,5.1142,22050.0],["1984-01-10",5.1142,5.1142,5.0241,5.0241,3600.0],["1984-01-11",4.9881,4.9881,4.9521,4.9521,3150.0],["1984-01-12",4.9521,4.9701,4.9161,4.9341,3375.0],["1984-01-13",4.8981,4.8981,4.8621,4.8621,2700.0],["1984-01-16",4.8621,4.8981,4.8621,4.8621,6525.0],["1984-01-17",4.862,4.8981,4.844,4.8801,9225.0],["1984-01-18",4.8621,4.8621,4.844,4.844,1575.0],["1984-01-19",4.844,4.862,4.754,4.754,41850.0],["1984-01-20",4.754,4.79,4.754,4.754,2025.0],["1984-01-23",4.718,4.718,4.718,4.718,450.0],["1984-01-24",4.718,4.754,4.682,4.754,3150.0],["1984-01-25",4.754,4.754,4.682,4.682,13500.0],["1984-01-26",4.682,4.79,4.682,4.772,14850.0],["1984-01-27",4.772,4.772,4.772,4.772,225.0],["1984-01-30",4.772,4.808,4.754,4.754,9000.0],["1984-01-31",4.718,4.718,4.718,4.718,1575.0],["1984-02-01",4.718,4.718,4.718,4.718,675.0],["1984-02-02",4.682,4.682,4.682,4.682,675.0],["1984-02-03",4.682,4.7,4.664,4.664,1350.0],["1984-02-06",4.664,4.664,4.6099,4.6099,5400.0],["1984-02-07",4.5739,4.5739,4.5019,4.5199,7425.0],["1984-02-08",4.4839,4.4839,4.4659,4.4659,6075.0],["1984-02-09",4.4299,4.4299,4.3939,4.4119,10350.0],["1984-02-10",4.4299,4.4479,4.4299,4.4299,6975.0],["1984-02-13",4.4299,4.4659,4.4299,4.4299,13050.0],["1984-02-14",4.4299,4.5019,4.4119,4.5019,9450.0],["1984-02-15",4.5019,4.5739,4.4659,4.4659,6750.0],["1984-02-16",4.5019,4.5379,4.5019,4.5379,1800.0],["1984-02-17",4.5379,4.5379,4.5379,4.5379,0.0],["1984-02-21",4.5379,4.6099,4.5379,4.6099,13050.0],["1984-02-22",4.6099,4.646,4.6099,4.6099,4500.0],["1984-02-23",4.646,4.682,4.646,4.682,675.0],["1984-02-24",4.682,4.682,4.6099,4.682,5850.0],["1984-02-27",4.682,4.682,4.646,4.682,1125.0],["1984-02-28",4.682,4.718,4.646,4.646,1800.0],["1984-02-29",4.646,4.646,4.628,4.646,1125.0],["1984-03-01",4.646,4.646,4.6099,4.646,675.0],["1984-03-02",4.646,4.682,4.6099,4.682,1350.0],["1984-03-05",4.682,4.682,4.646,4.646,2475.0],["1984-03-06",4.646,4.646,4.6099,4.6099,2250.0],["1984-03-07",4.6099,4.664,4.6099,4.646,1575.0],["1984-03-08",4.6099,4.6099,4.6099,4.6099,450.0],["1984-03-09",4.6099,4.646,4.6099,4.6099,4950.0],["1984-03-12",4.628,4.646,4.628,4.646,2250.0],["1984-03-13",4.646,4.646,4.628,4.646,3375.0],["1984-03-14",4.646,4.664,4.628,4.664,4050.0],["1984-03-15",4.664,4.682,4.646,4.646,3375.0],["1984-03-16",4.646,4.682,4.646,4.682,5175.0],["1984-03-19",4.682,4.682,4.628,4.682,5850.0],["1984-03-20",4.664,4.664,4.628,4.664,1350.0],["1984-03-21",4.664,4.682,4.646,4.646,1800.0],["1984-03-22",4.646,4.682,4.646,4.646,3600.0],["1984-03-23",4.646,4.646,4.6099,4.6099,4950.0],["1984-03-26",4.5919,4.5919,4.5739,4.5739,1575.0],["1984-03-27",4.6099,4.6099,4.6099,4.6099,900.0],["1984-03-28",4.6099,4.646,4.5739,4.646,8550.0],["1984-03-29",4.6099,4.6099,4.5739,4.5739,21825.0],["1984-03-30",4.5739,4.6099,4.5739,4.6099,8100.0],["1984-04-02",4.5739,4.5739,4.5739,4.5739,9675.0],["1984-04-03",4.5739,4.6099,4.5739,4.6099,450.0],["1984-04-04",4.5739,4.5739,4.5739,4.5739,1350.0],["1984-04-05",4.5739,4.5739,4.5379,4.5739,900.0],["1984-04-06",4.5379,4.5379,4.5019,4.5019,1575.0],["1984-04-09",4.5019,4.5019,4.3939,4.3939,15300.0],["1984-04-10",4.3939,4.3939,4.3578,4.3939,2475.0],["1984-04-11",4.3939,4.3939,4.3939,4.3939,0.0],["1984-04-12",4.3939,4.4299,4.3578,4.4299,18900.0],["1984-04-13",4.4659,4.5199,4.4659,4.5199,14400.0],["1984-04-16",4.5199,4.5739,4.5019,4.5739,4725.0],["1984-04-17",4.6099,4.646,4.6099,4.646,2250.0],["1984-04-18",4.646,4.646,4.6099,4.646,1800.0],["1984-04-19",4.682,4.718,4.682,4.682,2025.0],["1984-04-23",4.718,4.718,4.718,4.718,5400.0],["1984-04-24",4.718,4.754,4.7,4.754,5625.0],["1984-04-25",4.754,4.754,4.718,4.754,2700.0],["1984-04-26",4.754,4.754,4.718,4.754,6750.0],["1984-04-27",4.754,4.79,4.754,4.79,900.0],["1984-04-30",4.79,4.79,4.79,4.79,1125.0],["1984-05-01",4.79,4.826,4.79,4.826,5850.0],["1984-05-02",4.826,4.826,4.79,4.79,7200.0],["1984-05-03",4.808,4.8621,4.808,4.8621,9450.0],["1984-05-04",4.8621,4.8621,4.826,4.8621,9675.0],["1984-05-07",4.8621,4.8621,4.826,4.826,3375.0],["1984-05-08",4.8621,4.8981,4.8621,4.8981,1575.0],["1984-05-09",4.8981,4.9341,4.8621,4.8981,10575.0],["1984-05-10",4.8621,4.8621,4.844,4.844,2925.0],["1984-05-11",4.8621,4.8621,4.8621,4.8621,2025.0],["1984-05-14",4.826,4.826,4.826,4.826,450.0],["1984-05-15",4.826,4.8621,4.826,4.8621,24750.0],["1984-05-16",4.862,4.862,4.754,4.754,9225.0],["1984-05-17",4.754,4.754,4.682,4.682,7425.0],["1984-05-18",4.718,4.736,4.718,4.718,2025.0],["1984-05-21",4.682,4.682,4.682,4.682,450.0],["1984-05-22",4.646,4.646,4.646,4.646,1125.0],["1984-05-23",4.6099,4.6099,4.6099,4.6099,450.0],["1984-05-24",4.5739,4.5739,4.5559,4.5559,2025.0],["1984-05-25",4.5559,4.5559,4.5019,4.5019,3825.0],["1984-05-29",4.5019,4.5019,4.3939,4.4299,9900.0],["1984-05-30",4.4299,4.4299,4.4299,4.4299,225.0],["1984-05-31",4.4299,4.4659,4.4119,4.4659,19125.0],["1984-06-01",4.4659,4.5019,4.4299,4.5019,19350.0],["1984-06-04",4.5019,4.5019,4.4659,4.5019,5400.0],["1984-06-05",4.5019,4.5019,4.5019,4.5019,2475.0],["1984-06-06",4.5019,4.5019,4.5019,4.5019,1350.0],["1984-06-07",4.5019,4.5019,4.5019,4.5019,15750.0],["1984-06-08",4.5019,4.5019,4.5019,4.5019,225.0],["1984-06-11",4.5019,4.5379,4.5019,4.5019,6075.0],["1984-06-12",4.5019,4.5019,4.4299,4.4299,8325.0],["1984-06-13",4.4659,4.4659,4.4659,4.4659,3375.0],["1984-06-14",4.4659,4.4659,4.4299,4.4659,5850.0],["1984-06-15",4.4659,4.5019,4.4659,4.5019,14175.0],["1984-06-18",4.5019,4.5199,4.5019,4.5019,41850.0],["1984-06-19",4.5379,4.5919,4.5379,4.5739,3150.0],["1984-06-20",4.5559,4.5559,4.5559,4.5559,450.0],["1984-06-21",4.5919,4.6099,4.5919,4.6099,3375.0],["1984-06-22",4.6099,4.646,4.5559,4.5559,22275.0],["1984-06-25",4.5199,4.5199,4.5019,4.5019,9900.0],["1984-06-26",4.4659,4.4659,4.4659,4.4659,2925.0],["1984-06-27",4.4659,4.5019,4.4659,4.5019,4725.0],["1984-06-28",4.4659,4.4659,4.4659,4.4659,3375.0],["1984-06-29",4.4659,4.4659,4.4659,4.4659,450.0],["1984-07-02",4.4659,4.4659,4.3939,4.3939,9450.0],["1984-07-03",4.3939,4.4299,4.3939,4.3939,1800.0],["1984-07-05",4.4119,4.4479,4.4119,4.4119,5625.0],["1984-07-06",4.4119,4.4119,4.3758,4.4119,4500.0],["1984-07-09",4.3939,4.3939,4.3038,4.3038,13950.0],["1984-07-10",4.3218,4.3578,4.3218,4.3578,2250.0],["1984-07-11",4.3578,4.3578,4.3218,4.3578,4950.0],["1984-07-12",4.3578,4.3758,4.3218,4.3578,22725.0],["1984-07-13",4.3398,4.3398,4.3218,4.3218,52650.0],["1984-07-16",4.3218,4.3578,4.3218,4.3218,1125.0],["1984-07-17",4.3398,4.5379,4.3398,4.5379,11925.0],["1984-07-18",4.5379,4.5739,4.5019,4.5559,2475.0],["1984-07-19",4.5559,4.5739,4.5379,4.5739,675.0],["1984-07-20",4.5739,4.5739,4.5379,4.5739,4050.0],["1984-07-23",4.5379,4.5379,4.5379,4.5379,1350.0],["1984-07-24",4.5379,4.5379,4.5379,4.5379,2925.0],["1984-07-25",4.5379,4.5379,4.5019,4.5379,1800.0],["1984-07-26",4.5379,4.5379,4.5019,4.5019,1575.0],["1984-07-27",4.5019,4.5379,4.4659,4.5379,3825.0],["1984-07-30",4.5379,4.5739,4.5199,4.5739,15300.0],["1984-07-31",4.5739,4.5739,4.5379,4.5739,675.0],["1984-08-01",4.5739,4.646,4.5739,4.646,4275.0],["1984-08-02",4.646,4.718,4.6099,4.7,6975.0],["1984-08-03",4.718,4.754,4.718,4.754,6300.0],["1984-08-06",4.754,4.8981,4.754,4.79,44325.0],["1984-08-07",4.79,4.844,4.79,4.844,3600.0],["1984-08-08",4.844,4.8621,4.826,4.8621,1800.0],["1984-08-09",4.8621,4.8981,4.8621,4.8981,3150.0],["1984-08-10",4.9341,5.0241,4.9341,5.0241,14175.0],["1984-08-13",5.0061,5.0061,4.9881,4.9881,10800.0],["1984-08-14",4.9881,5.0241,4.9881,4.9881,13725.0],["1984-08-15",4.9881,5.0061,4.9701,5.0061,1575.0],["1984-08-16",5.0061,5.0061,4.9701,5.0061,4725.0],["1984-08-17",5.0061,5.0061,4.9701,4.9701,4725.0],["1984-08-20",4.9701,5.0061,4.9521,5.0061,5175.0],["1984-08-21",5.0241,5.0241,5.0241,5.0241,1125.0],["1984-08-22",5.0241,5.0241,5.0061,5.0061,2700.0],["1984-08-23",5.0061,5.0241,4.9701,4.9701,3600.0],["1984-08-24",5.0061,5.0061,5.0061,5.0061,3150.0],["1984-08-27",4.9701,4.9701,4.9341,4.9341,13050.0],["1984-08-28",4.9161,4.9161,4.9161,4.9161,2025.0],["1984-08-29",4.9341,4.9341,4.9341,4.9341,675.0],["1984-08-30",4.9341,4.9341,4.9341,4.9341,0.0],["1984-08-31",4.9701,4.9701,4.9701,4.9701,225.0],["1984-09-04",4.9341,4.9341,4.9341,4.9341,5625.0],["1984-09-05",4.9341,4.9341,4.9161,4.9341,1800.0],["1984-09-06",4.9341,4.9341,4.8981,4.8981,6525.0],["1984-09-07",4.8981,4.9341,4.8981,4.8981,4950.0],["1984-09-10",4.8981,4.8981,4.8981,4.8981,450.0],["1984-09-11",4.8981,4.9341,4.8981,4.9341,8775.0],["1984-09-12",4.9341,4.9341,4.8621,4.8621,2025.0],["1984-09-13",4.8621,4.8981,4.826,4.826,4050.0],["1984-09-14",4.826,4.9341,4.826,4.9341,6750.0],["1984-09-17",4.9341,4.9701,4.9341,4.9341,3375.0],["1984-09-18",4.9341,4.9701,4.9341,4.9341,4050.0],["1984-09-19",4.9341,4.9341,4.8981,4.8981,3600.0],["1984-09-20",4.8981,4.8981,4.8621,4.8981,675.0],["1984-09-21",4.8981,4.8981,4.8621,4.8621,900.0],["1984-09-24",4.8801,4.8801,4.8801,4.8801,225.0],["1984-09-25",4.862,4.862,4.79,4.79,4500.0],["1984-09-26",4.79,4.79,4.79,4.79,450.0],["1984-09-27",4.79,4.79,4.754,4.79,2925.0],["1984-09-28",4.79,4.826,4.754,4.826,13950.0],["1984-10-01",4.826,4.826,4.79,4.826,5850.0],["1984-10-02",4.826,4.826,4.79,4.79,2475.0],["1984-10-03",4.79,4.826,4.79,4.79,2250.0],["1984-10-04",4.79,4.79,4.79,4.79,900.0],["1984-10-05",4.79,4.79,4.754,4.754,900.0],["1984-10-08",4.754,4.79,4.754,4.772,4725.0],["1984-10-09",4.772,4.79,4.754,4.754,7200.0],["1984-10-10",4.772,4.808,4.772,4.808,4275.0],["1984-10-11",4.826,4.8621,4.826,4.844,4950.0],["1984-10-12",4.844,4.844,4.808,4.844,3375.0],["1984-10-15",4.844,4.844,4.808,4.808,7875.0],["1984-10-16",4.844,4.8621,4.844,4.8621,1350.0],["1984-10-17",4.8621,4.8621,4.8621,4.8621,0.0],["1984-10-18",4.8621,4.8621,4.826,4.8621,900.0],["1984-10-19",4.826,4.826,4.79,4.826,2025.0],["1984-10-22",4.826,4.826,4.79,4.826,1575.0],["1984-10-23",4.826,4.8621,4.826,4.8621,1800.0],["1984-10-24",4.8621,4.9341,4.826,4.8981,9000.0],["1984-10-25",4.8981,4.9341,4.8621,4.8621,2025.0],["1984-10-26",4.8621,4.8801,4.8621,4.8621,1125.0],["1984-10-29",4.862,4.8801,4.79,4.79,11475.0],["1984-10-30",4.79,4.826,4.79,4.826,8775.0],["1984-10-31",4.826,4.844,4.79,4.808,2475.0],["1984-11-01",4.808,4.8621,4.772,4.8621,4950.0],["1984-11-02",4.8621,4.8621,4.826,4.8621,2925.0],["1984-11-05",4.8621,4.8621,4.79,4.8621,2475.0],["1984-11-06",4.8621,4.8981,4.8621,4.8621,900.0],["1984-11-07",4.8621,4.8621,4.826,4.8621,2475.0],["1984-11-08",4.862,4.9701,4.862,4.9701,13950.0],["1984-11-09",5.0061,5.0781,5.0061,5.0421,17775.0],["1984-11-12",5.0241,5.0241,5.0061,5.0061,2475.0],["1984-11-13",5.0421,5.0781,5.0421,5.0781,1575.0],["1984-11-14",5.0781,5.1142,5.0421,5.0781,4950.0],["1984-11-15",5.0781,5.1142,5.0421,5.0781,8550.0],["1984-11-16",5.0781,5.1142,4.9701,4.9701,4050.0],["1984-11-19",4.9701,5.0781,4.9701,5.0601,20925.0],["1984-11-20",5.0601,5.0601,4.9701,5.0061,4275.0],["1984-11-21",5.0061,5.0421,4.9881,5.0061,4725.0],["1984-11-23",5.0061,5.0421,5.0061,5.0421,2700.0],["1984-11-26",5.0421,5.0781,5.0061,5.0781,2475.0],["1984-11-27",5.0781,5.1142,5.0781,5.1142,1800.0],["1984-11-28",5.1322,5.1502,5.1322,5.1322,3825.0],["1984-11-29",5.1322,5.1322,5.1142,5.1322,5400.0],["1984-11-30",5.1322,5.1322,5.0781,5.0781,2250.0],["1984-12-03",5.0781,5.0781,5.0421,5.0421,4500.0],["1984-12-04",5.0421,5.0781,5.0421,5.0421,2700.0],["1984-12-05",5.0421,5.0421,5.0061,5.0421,3150.0],["1984-12-06",5.0421,5.0421,5.0061,5.0421,2700.0],["1984-12-07",5.0421,5.0781,5.0421,5.0421,1350.0],["1984-12-10",5.0421,5.0961,5.0421,5.0961,14175.0],["1984-12-11",5.0961,5.1142,5.0961,5.1142,10350.0],["1984-12-12",5.1142,5.1502,5.1142,5.1142,2925.0],["1984-12-13",5.1142,5.1502,5.1142,5.1502,4950.0],["1984-12-14",5.1502,5.1502,5.1322,5.1322,65025.0],["1984-12-17",5.1322,5.2582,5.1322,5.2582,11475.0],["1984-12-18",5.2582,5.3302,5.2582,5.2582,7875.0],["1984-12-19",5.2762,5.3122,5.2762,5.3122,3375.0],["1984-12-20",5.3122,5.3302,5.2582,5.2582,15750.0],["1984-12-21",5.2582,5.2942,5.2582,5.2582,675.0],["1984-12-24",5.2582,5.2582,5.2582,5.2582,0.0],["1984-12-26",5.2582,5.2582,5.2402,5.2402,1350.0],["1984-12-27",5.2582,5.2762,5.2582,5.2582,1125.0],["1984-12-28",5.2582,5.2582,5.2582,5.2582,225.0],["1984-12-31",5.2762,5.3663,5.2762,5.3302,17550.0],["1985-01-02",5.3302,5.3663,5.2762,5.2762,4725.0],["1985-01-03",5.2762,5.2942,5.2222,5.2582,7425.0],["1985-01-04",5.2582,5.2582,5.2222,5.2582,4500.0],["1985-01-07",5.2582,5.2582,5.2222,5.2222,4050.0],["1985-01-08",5.2042,5.2042,5.1862,5.1862,1800.0],["1985-01-09",5.1862,5.1862,5.1502,5.1502,15075.0],["1985-01-10",5.1502,5.1862,5.1502,5.1862,14175.0],["1985-01-11",5.1862,5.1862,5.1322,5.1862,10575.0],["1985-01-14",5.1862,5.2222,5.1682,5.2222,17550.0],["1985-01-15",5.2222,5.2582,5.1862,5.1862,27450.0],["1985-01-16",5.1862,5.1862,5.1502,5.1502,6300.0],["1985-01-17",5.1502,5.1502,5.1142,5.1142,11475.0],["1985-01-18",5.1142,5.1502,5.1142,5.1142,4275.0],["1985-01-21",5.1142,5.1862,5.1142,5.1862,86625.0],["1985-01-22",5.1862,5.1862,5.1142,5.1142,4500.0],["1985-01-23",5.1502,5.1862,5.1502,5.1682,14625.0],["1985-01-24",5.1682,5.2222,5.1502,5.2222,10350.0],["1985-01-25",5.2222,5.2222,5.1862,5.2222,3150.0],["1985-01-28",5.1862,5.1862,5.1502,5.1862,76275.0],["1985-01-29",5.1862,5.2222,5.1862,5.1862,6075.0],["1985-01-30",5.1862,5.2222,5.1862,5.2222,5175.0],["1985-01-31",5.2222,5.2402,5.2042,5.2402,2700.0],["1985-02-01",5.2402,5.2582,5.2222,5.2222,3375.0],["1985-02-04",5.2222,5.2582,5.2222,5.2222,5625.0],["1985-02-05",5.1862,5.1862,5.1862,5.1862,8550.0],["1985-02-06",5.1862,5.1862,5.1322,5.1502,16875.0],["1985-02-07",5.1502,5.1502,5.1322,5.1322,117900.0],["1985-02-08",5.1322,5.1322,5.1142,5.1142,4500.0],["1985-02-11",5.1142,5.1322,5.0421,5.0421,11250.0],["1985-02-12",5.0781,5.1142,5.0781,5.0781,8325.0],["1985-02-13",5.0781,5.0781,5.0421,5.0421,4500.0],["1985-02-14",5.0421,5.0781,5.0421,5.0781,4725.0],["1985-02-15",5.0781,5.1142,5.0421,5.1142,9900.0],["1985-02-19",5.1142,5.1142,5.0781,5.1142,2475.0],["1985-02-20",5.1142,5.1502,5.0781,5.1502,7425.0],["1985-02-21",5.1502,5.1502,5.0781,5.1142,5850.0],["1985-02-22",5.1142,5.1322,5.0961,5.1142,15975.0],["1985-02-25",5.1142,5.1322,5.0961,5.0961,23400.0],["1985-02-26",5.0962,5.1322,5.0962,5.1322,4050.0],["1985-02-27",5.1322,5.1502,5.1322,5.1502,5400.0],["1985-02-28",5.1502,5.2582,5.1502,5.2582,54675.0],["1985-03-01",5.2582,5.3483,5.2222,5.2582,23625.0],["1985-03-04",5.2942,5.3302,5.2942,5.3302,4500.0],["1985-03-05",5.3302,5.4023,5.3302,5.3663,16200.0],["1985-03-06",5.4023,5.4743,5.4023,5.4383,13500.0],["1985-03-07",5.4743,5.5103,5.4743,5.4743,4500.0],["1985-03-08",5.4383,5.4383,5.4023,5.4203,3825.0],["1985-03-11",5.4203,5.4383,5.4023,5.4023,2025.0],["1985-03-12",5.4023,5.4383,5.4023,5.4023,2025.0],["1985-03-13",5.4203,5.4383,5.4203,5.4383,1800.0],["1985-03-14",5.4383,5.4383,5.4023,5.4023,9675.0],["1985-03-15",5.4023,5.4023,5.3663,5.4023,57825.0],["1985-03-18",5.4383,5.4383,5.4383,5.4383,4050.0],["1985-03-19",5.4383,5.4383,5.3663,5.4023,27675.0],["1985-03-20",5.4383,5.4383,5.4383,5.4383,675.0],["1985-03-21",5.4383,5.4743,5.4023,5.4743,20925.0],["1985-03-22",5.4743,5.4743,5.4023,5.4023,16200.0],["1985-03-25",5.4023,5.4023,5.3663,5.3663,7650.0],["1985-03-26",5.3663,5.4023,5.3483,5.3483,4050.0],["1985-03-27",5.3843,5.4023,5.3843,5.4023,1575.0],["1985-03-28",5.4023,5.4743,5.3663,5.4743,24300.0],["1985-03-29",5.4743,5.5463,5.4383,5.5463,9675.0],["1985-04-01",5.5463,5.5824,5.5283,5.5463,6750.0],["1985-04-02",5.5824,5.6184,5.5824,5.5824,9225.0],["1985-04-03",5.6184,5.6544,5.6184,5.6364,6975.0],["1985-04-04",5.6724,5.7624,5.6724,5.7264,29700.0],["1985-04-08",5.7264,5.7624,5.7264,5.7444,13275.0],["1985-04-09",5.7444,5.7624,5.7084,5.7444,6975.0],["1985-04-10",5.7264,5.7264,5.6184,5.6544,28575.0],["1985-04-11",5.6544,5.6904,5.6544,5.6904,8325.0],["1985-04-12",5.7264,5.7264,5.7264,5.7264,900.0],["1985-04-15",5.7264,5.7624,5.7264,5.7624,39375.0],["1985-04-16",5.7624,5.7624,5.7264,5.7624,6750.0],["1985-04-17",5.7264,5.7264,5.6904,5.7264,8100.0],["1985-04-18",5.7264,5.7444,5.6544,5.7444,4725.0],["1985-04-19",5.7264,5.7264,5.6904,5.7264,2475.0],["1985-04-22",5.7264,5.7264,5.6904,5.6904,2475.0],["1985-04-23",5.6904,5.6904,5.6184,5.6544,5400.0],["1985-04-24",5.6544,5.6544,5.4743,5.4743,94050.0],["1985-04-25",5.4743,5.5103,5.4743,5.4743,3375.0],["1985-04-26",5.4743,5.5463,5.4383,5.5463,41400.0],["1985-04-29",5.5103,5.5103,5.4023,5.4203,8325.0],["1985-04-30",5.4563,5.4563,5.4563,5.4563,900.0],["1985-05-01",5.4563,5.5103,5.4563,5.5103,3600.0],["1985-05-02",5.5103,5.5103,5.5103,5.5103,1125.0],["1985-05-03",5.5103,5.5103,5.5103,5.5103,1350.0],["1985-05-06",5.5103,5.5103,5.4743,5.5103,3150.0],["1985-05-07",5.5103,5.5103,5.4743,5.4743,1350.0],["1985-05-08",5.4743,5.4743,5.4383,5.4383,2700.0],["1985-05-09",5.4383,5.4923,5.4383,5.4923,3375.0],["1985-05-10",5.4923,5.4923,5.4743,5.4923,4050.0],["1985-05-13",5.4923,5.4923,5.4743,5.4743,2700.0],["1985-05-14",5.4743,5.4923,5.4383,5.4743,45450.0],["1985-05-15",5.4563,5.4563,5.4563,5.4563,3375.0],["1985-05-16",5.4563,5.4743,5.4563,5.4743,1350.0],["1985-05-17",5.4743,5.5103,5.4743,5.5103,1125.0],["1985-05-20",5.5103,5.5463,5.5103,5.5463,3375.0],["1985-05-21",5.5463,5.6184,5.5463,5.6184,60075.0],["1985-05-22",5.6184,5.6184,5.5824,5.5824,2475.0],["1985-05-23",5.5824,5.6184,5.5824,5.6184,2925.0],["1985-05-24",5.6184,5.6184,5.5463,5.6184,2925.0],["1985-05-28",5.6184,5.6184,5.5824,5.6184,2700.0],["1985-05-29",5.6184,5.6184,5.5824,5.6184,1800.0],["1985-05-30",5.6184,5.6184,5.5824,5.5824,1800.0],["1985-05-31",5.6004,5.6364,5.6004,5.6004,18000.0],["1985-06-03",5.6004,5.6004,5.5643,5.6004,1125.0],["1985-06-04",5.6004,5.6184,5.6004,5.6184,20925.0],["1985-06-05",5.6184,5.6904,5.6184,5.6904,17100.0],["1985-06-06",5.6904,5.7444,5.6904,5.7444,18000.0],["1985-06-07",5.7264,5.7264,5.6904,5.6904,4500.0],["1985-06-10",5.6904,5.6904,5.6544,5.6904,4500.0],["1985-06-11",5.6904,5.6904,5.6544,5.6904,4500.0],["1985-06-12",5.6904,5.6904,5.6544,5.6544,3825.0],["1985-06-13",5.6544,5.6544,5.6184,5.6184,5850.0],["1985-06-14",5.6184,5.6544,5.5824,5.5824,11475.0],["1985-06-17",5.6184,5.6544,5.6184,5.6544,3600.0],["1985-06-18",5.6544,5.6724,5.6184,5.6724,13725.0],["1985-06-19",5.6724,5.7444,5.6724,5.7444,19800.0],["1985-06-20",5.7084,5.7084,5.6904,5.6904,9900.0],["1985-06-21",5.7264,5.7444,5.7264,5.7444,2475.0],["1985-06-24",5.7444,5.8705,5.7444,5.8705,61875.0],["1985-06-25",5.8705,5.9065,5.8705,5.9065,30600.0],["1985-06-26",5.9245,5.9785,5.9245,5.9245,5400.0],["1985-06-27",5.9245,5.9245,5.8885,5.9245,21600.0],["1985-06-28",5.9425,6.0325,5.9425,6.0325,3600.0],["1985-07-01",6.0325,6.1226,6.0145,6.1046,9450.0],["1985-07-02",6.0866,6.0866,6.0506,6.0506,3150.0],["1985-07-03",6.0866,6.2126,6.0866,6.2126,17100.0],["1985-07-05",6.2126,6.3387,6.1946,6.3387,5400.0],["1985-07-08",6.3387,6.3567,6.3027,6.3567,15525.0],["1985-07-09",6.3567,6.5368,6.3387,6.5368,81900.0],["1985-07-10",6.5548,6.7348,6.5548,6.5548,119925.0],["1985-07-11",6.5548,6.5548,6.4827,6.4827,12825.0],["1985-07-12",6.4827,6.4827,6.4107,6.4467,7875.0],["1985-07-15",6.4467,6.4647,6.4107,6.4647,9900.0],["1985-07-16",6.4647,6.4647,6.4647,6.4647,11925.0],["1985-07-17",6.4647,6.4647,6.3927,6.3927,7200.0],["1985-07-18",6.3927,6.4107,6.3927,6.3927,18900.0],["1985-07-19",6.3927,6.4107,6.3747,6.4107,9225.0],["1985-07-22",6.4107,6.4107,6.3387,6.3387,5625.0],["1985-07-23",6.3387,6.3387,6.3027,6.3027,4500.0],["1985-07-24",6.3027,6.3387,6.3027,6.3387,8550.0],["1985-07-25",6.3387,6.3387,6.2847,6.2847,12375.0],["1985-07-26",6.2846,6.3207,6.2666,6.2666,3600.0],["1985-07-29",6.2666,6.2666,6.1586,6.1946,9450.0],["1985-07-30",6.1946,6.2306,6.1586,6.2306,54225.0],["1985-07-31",6.2666,6.3387,6.2666,6.3387,10125.0],["1985-08-01",6.3387,6.4107,6.3027,6.4107,6075.0],["1985-08-02",6.4107,6.4107,6.3747,6.4107,2925.0],["1985-08-05",6.4107,6.4107,6.4107,6.4107,9450.0],["1985-08-06",6.4107,6.4467,6.3747,6.4107,84150.0],["1985-08-07",6.4107,6.4287,6.3747,6.3747,6300.0],["1985-08-08",6.3747,6.4287,6.3747,6.4287,7650.0],["1985-08-09",6.4287,6.4287,6.3747,6.4107,20025.0],["1985-08-12",6.4107,6.4107,6.3747,6.3747,3150.0],["1985-08-13",6.3747,6.4107,6.3747,6.4107,8550.0],["1985-08-14",6.3747,6.3747,6.3027,6.3387,4950.0],["1985-08-15",6.3747,6.3927,6.3747,6.3927,10800.0],["1985-08-16",6.4107,6.4467,6.4107,6.4107,14400.0],["1985-08-19",6.4107,6.4827,6.4107,6.4827,6525.0],["1985-08-20",6.4827,6.5368,6.4827,6.5368,10350.0],["1985-08-21",6.5368,6.5548,6.5187,6.5187,3600.0],["1985-08-22",6.5188,6.5188,6.4827,6.4827,8325.0],["1985-08-23",6.4827,6.5188,6.4467,6.4827,6525.0],["1985-08-26",6.6988,6.6988,6.4827,6.6988,3150.0],["1985-08-27",6.7528,6.9689,6.7528,6.8069,48750.0],["1985-08-28",6.8069,6.8609,6.8069,6.8609,11250.0],["1985-08-29",6.8609,6.9689,6.8609,6.9689,68850.0],["1985-08-30",7.023,7.131,7.023,7.104,9000.0],["1985-09-03",7.104,7.131,7.077,7.104,8550.0],["1985-09-04",7.104,7.131,6.9689,7.023,14100.0],["1985-09-05",7.023,7.104,6.9689,7.077,11700.0],["1985-09-06",7.077,7.104,7.023,7.104,5850.0],["1985-09-09",7.104,7.185,7.077,7.185,9450.0],["1985-09-10",7.185,7.185,7.05,7.05,26850.0],["1985-09-11",7.077,7.131,7.077,7.077,1350.0],["1985-09-12",7.131,7.2391,7.131,7.185,21150.0],["1985-09-13",7.185,7.2391,7.185,7.185,29400.0],["1985-09-16",7.185,7.212,7.131,7.131,42300.0],["1985-09-17",7.131,7.185,7.05,7.05,12750.0],["1985-09-18",7.023,7.023,6.9419,6.9689,13200.0],["1985-09-19",6.9689,6.9689,6.9149,6.9689,11550.0],["1985-09-20",6.9689,6.996,6.9149,6.9149,4800.0],["1985-09-23",6.8879,6.8879,6.8339,6.8339,6300.0],["1985-09-24",6.7799,6.7799,6.6988,6.6988,5100.0],["1985-09-25",6.6988,6.7528,6.6988,6.6988,28200.0],["1985-09-26",6.6988,6.7528,6.6988,6.7528,5700.0],["1985-09-30",6.8069,6.8609,6.8069,6.8609,3300.0],["1985-10-01",6.9149,6.9689,6.9149,6.9689,16500.0],["1985-10-02",7.023,7.104,7.023,7.05,4950.0],["1985-10-03",7.104,7.185,7.104,7.185,7500.0],["1985-10-04",7.185,7.185,7.077,7.131,9450.0],["1985-10-07",7.131,7.131,7.077,7.131,58650.0],["1985-10-08",7.131,7.185,7.131,7.185,27150.0],["1985-10-09",7.185,7.185,7.077,7.131,3600.0],["1985-10-10",7.131,7.2931,7.131,7.2931,9300.0],["1985-10-11",7.3201,7.5362,7.3201,7.5362,4800.0],["1985-10-14",7.5632,7.6172,7.5632,7.5632,9300.0],["1985-10-15",7.5632,7.6712,7.5632,7.6712,10950.0],["1985-10-16",7.6712,7.7253,7.6172,7.6172,25050.0],["1985-10-17",7.6172,7.7253,7.6172,7.6712,6300.0],["1985-10-18",7.6712,7.7253,7.6712,7.6712,2850.0],["1985-10-21",7.6172,7.6172,7.4822,7.4822,8100.0],["1985-10-22",7.4822,7.5092,7.4551,7.4551,11700.0],["1985-10-23",7.4551,7.5092,7.4551,7.5092,9900.0],["1985-10-24",7.5092,7.5632,7.4822,7.5632,12000.0],["1985-10-25",7.5632,7.5632,7.5092,7.5362,1800.0],["1985-10-28",7.5362,7.5632,7.5092,7.5632,77400.0],["1985-10-29",7.5632,7.5632,7.5092,7.5362,7200.0],["1985-10-30",7.5362,7.5362,7.4822,7.5362,6750.0],["1985-10-31",7.5362,7.5362,7.4822,7.5362,5100.0],["1985-11-01",7.5632,7.6172,7.5632,7.5632,33000.0],["1985-11-04",7.5632,7.6172,7.5632,7.5632,7200.0],["1985-11-05",7.5632,7.6172,7.5632,7.5632,10200.0],["1985-11-06",7.5632,7.6172,7.5362,7.5362,12000.0],["1985-11-07",7.5362,7.6172,7.5092,7.5632,6450.0],["1985-11-08",7.5632,7.6172,7.5632,7.6172,8400.0],["1985-11-11",7.6172,7.6442,7.5632,7.6442,98400.0],["1985-11-12",7.6442,7.6442,7.5902,7.6172,24600.0],["1985-11-13",7.6172,7.6442,7.5092,7.6172,11250.0],["1985-11-14",7.6172,7.6712,7.5632,7.6442,10950.0],["1985-11-15",7.6442,7.6442,7.5632,7.6172,14100.0],["1985-11-18",7.6172,7.6172,7.5632,7.5902,22500.0],["1985-11-19",7.5902,7.6172,7.5632,7.6172,4800.0],["1985-11-20",7.6172,7.6442,7.6172,7.6442,3900.0],["1985-11-21",7.6442,7.6712,7.6172,7.6712,4200.0],["1985-11-22",7.6712,7.8333,7.6712,7.8333,6300.0],["1985-11-25",7.8603,7.9143,7.8603,7.9143,6450.0],["1985-11-26",7.9143,7.9954,7.8873,7.9954,2100.0],["1985-11-27",7.9954,8.0764,7.9954,8.0764,7350.0],["1985-11-29",8.0764,8.1034,8.0224,8.1034,4050.0],["1985-12-02",8.1034,8.5896,8.0764,8.5896,14250.0],["1985-12-03",8.5896,8.8597,8.4276,8.5356,98250.0],["1985-12-04",8.5356,8.6436,8.4816,8.6436,47100.0],["1985-12-05",8.6436,8.7517,8.5356,8.6977,13200.0],["1985-12-06",8.6436,8.6436,8.5896,8.5896,9900.0],["1985-12-09",8.6166,8.6707,8.6166,8.6436,14250.0],["1985-12-10",8.6436,8.7787,8.6436,8.7787,16200.0],["1985-12-11",8.8597,9.0758,8.8597,9.0218,22650.0],["1985-12-12",9.0218,9.0758,8.9678,8.9678,116700.0],["1985-12-13",8.9678,8.9948,8.8867,8.9138,15750.0],["1985-12-16",8.9138,8.9678,8.8597,8.8597,9000.0],["1985-12-17",8.8597,8.8597,8.6707,8.7247,9450.0],["1985-12-18",8.7247,8.8057,8.6436,8.6977,9750.0],["1985-12-19",8.6977,8.7517,8.6707,8.7247,12300.0],["1985-12-20",8.7247,8.9138,8.6977,8.9138,8100.0],["1985-12-23",8.8867,8.8867,8.8057,8.8057,4050.0],["1985-12-24",8.8057,8.8057,8.7517,8.7517,1950.0],["1985-12-26",8.7517,8.8057,8.7517,8.8057,3300.0],["1985-12-27",8.8057,8.8057,8.7517,8.8057,4500.0],["1985-12-30",8.8057,8.8597,8.7517,8.8057,9750.0],["1985-12-31",8.8057,8.8057,8.6977,8.8057,11850.0],["1986-01-02",8.8057,8.8057,8.7517,8.8057,5250.0],["1986-01-03",8.8057,8.8327,8.7517,8.8327,7650.0],["1986-01-06",8.8327,8.8597,8.6977,8.6977,5700.0],["1986-01-07",8.6977,8.7517,8.6977,8.7517,16650.0],["1986-01-08",8.7517,8.7517,8.6977,8.6977,80250.0],["1986-01-09",8.6977,8.6977,8.4276,8.4816,15450.0],["1986-01-10",8.4816,8.6436,8.4816,8.5896,8250.0],["1986-01-13",8.5896,8.7517,8.5356,8.7517,10050.0],["1986-01-14",8.7517,8.8057,8.6977,8.7787,13350.0],["1986-01-15",8.7787,8.9138,8.7517,8.9138,19500.0],["1986-01-16",8.9138,8.9138,8.8597,8.9138,2400.0],["1986-01-17",8.9138,8.9678,8.7517,8.9678,12000.0],["1986-01-20",8.9678,8.9678,8.9138,8.9138,6000.0],["1986-01-21",8.9138,8.9138,8.8597,8.8597,8400.0],["1986-01-22",8.8597,8.8597,8.7517,8.7517,3900.0],["1986-01-23",8.7517,8.8057,8.6977,8.8057,3450.0],["1986-01-24",8.8057,8.9408,8.8057,8.8597,11250.0],["1986-01-27",8.8597,8.8867,8.8057,8.8597,15150.0],["1986-01-28",8.8597,8.8867,8.8057,8.8057,4050.0],["1986-01-29",8.8057,8.8057,8.5356,8.5896,22350.0],["1986-01-30",8.4276,8.4276,8.3735,8.4005,44550.0],["1986-01-31",8.3735,8.3735,8.3195,8.3195,12450.0],["1986-02-03",8.3195,8.3735,8.2655,8.2925,13800.0],["1986-02-04",8.2385,8.2385,7.9413,7.9684,20700.0],["1986-02-05",7.9684,8.1304,7.9684,8.0764,61650.0],["1986-02-06",8.1034,8.3735,8.1034,8.3735,13500.0],["1986-02-07",8.3735,8.3735,8.2115,8.2115,7650.0],["1986-02-10",8.1574,8.1574,7.9413,7.9413,20250.0],["1986-02-11",7.9413,7.9413,7.8873,7.9143,7500.0],["1986-02-12",7.9143,7.9684,7.8873,7.9413,20700.0],["1986-02-13",7.9413,8.0494,7.9143,8.0494,18300.0],["1986-02-14",8.0494,8.0494,7.8873,7.8873,13800.0],["1986-02-18",7.8873,7.9413,7.8873,7.9413,8400.0],["1986-02-19",7.9414,8.0494,7.8873,7.9954,6450.0],["1986-02-20",8.0494,8.1574,8.0494,8.1574,5850.0],["1986-02-21",8.1574,8.3195,8.1574,8.3195,20400.0],["1986-02-24",8.3195,8.3735,8.2655,8.3735,8250.0],["1986-02-25",8.3735,8.3735,8.2655,8.2655,2400.0],["1986-02-26",8.2655,8.3195,8.2115,8.2115,8400.0],["1986-02-27",8.2115,8.2655,8.1574,8.1574,6600.0],["1986-02-28",8.1574,8.3735,8.1574,8.3735,24000.0],["1986-03-03",8.3195,8.3195,8.2655,8.3195,17400.0],["1986-03-04",8.3195,8.3195,8.1574,8.1574,13650.0],["1986-03-05",8.1574,8.2115,8.1034,8.1034,6450.0],["1986-03-06",8.0494,8.0494,7.9954,7.9954,11250.0],["1986-03-07",7.9954,8.0494,7.9413,7.9413,6150.0],["1986-03-10",7.9414,8.1034,7.9414,7.9954,12750.0],["1986-03-11",7.9954,8.1574,7.9413,8.1574,21900.0],["1986-03-12",8.1574,8.2115,8.0494,8.1574,11100.0],["1986-03-13",8.1574,8.2115,7.9954,7.9954,9900.0],["1986-03-14",7.9954,8.1034,7.9684,8.0764,9000.0],["1986-03-17",8.0494,8.0494,7.9954,7.9954,7500.0],["1986-03-18",8.0494,8.1844,8.0494,8.1574,12900.0],["1986-03-19",8.1574,8.2655,8.1304,8.1574,62550.0],["1986-03-20",8.1574,8.2115,8.1304,8.1845,47700.0],["1986-03-21",8.1845,8.1845,7.9954,8.0494,18000.0],["1986-03-24",8.0494,8.0494,7.9954,8.0494,3600.0],["1986-03-25",8.0494,8.0494,7.9954,8.0494,15750.0],["1986-03-26",8.0494,8.0764,7.9413,7.9413,9000.0],["1986-03-27",7.9413,7.9954,7.9143,7.9684,4950.0],["1986-03-31",7.9684,8.0224,7.8603,7.9143,9150.0],["1986-04-01",7.9143,8.1574,7.9143,8.1574,13200.0],["1986-04-02",8.1574,8.1574,8.0494,8.1034,14400.0],["1986-04-03",8.0494,8.0494,7.9413,7.9413,6600.0],["1986-04-04",7.9413,7.9954,7.7793,7.7793,8850.0],["1986-04-07",7.7793,7.7793,7.7253,7.7253,12300.0],["1986-04-08",7.7253,7.8333,7.7253,7.8333,5550.0],["1986-04-09",7.8333,7.8333,7.7793,7.8333,9450.0],["1986-04-10",7.8333,7.8333,7.7253,7.7793,5400.0],["1986-04-11",7.7793,7.7793,7.6442,7.6442,14100.0],["1986-04-14",7.6442,7.6712,7.6172,7.6172,7200.0],["1986-04-15",7.6172,7.6982,7.6172,7.6982,5100.0],["1986-04-16",7.6982,7.7253,7.6442,7.7253,20400.0],["1986-04-17",7.7253,7.7253,7.6982,7.6982,4050.0],["1986-04-18",7.6982,7.7253,7.6982,7.7253,15750.0],["1986-04-21",7.6982,7.6982,7.6172,7.6712,52950.0],["1986-04-22",7.6712,7.6712,7.5092,7.5632,19050.0],["1986-04-23",7.5632,7.6172,7.5092,7.5902,17100.0],["1986-04-24",7.5632,7.5632,7.5092,7.5632,10650.0],["1986-04-25",7.5632,7.6982,7.5632,7.6982,13200.0],["1986-04-28",7.6712,7.6712,7.6172,7.6172,3450.0],["1986-04-29",7.6172,7.6442,7.5902,7.6442,3600.0],["1986-04-30",7.6442,7.6442,7.5902,7.6442,7200.0],["1986-05-01",7.6172,7.6172,7.5902,7.6172,5400.0],["1986-05-02",7.6172,7.6172,7.5632,7.5632,16650.0],["1986-05-05",7.5632,7.6172,7.5632,7.6172,4500.0],["1986-05-06",7.5632,7.5632,7.5092,7.5092,1950.0],["1986-05-07",7.5092,7.6172,7.5092,7.5902,22350.0],["1986-05-08",7.5902,7.6712,7.5632,7.6712,7650.0],["1986-05-09",7.7253,7.8333,7.7253,7.8063,4200.0],["1986-05-12",7.8063,7.8333,7.7793,7.7793,5400.0],["1986-05-13",7.7793,7.7793,7.7523,7.7523,2700.0],["1986-05-14",7.7523,7.7523,7.7253,7.7523,12150.0],["1986-05-15",7.7523,7.7793,7.7253,7.7253,1950.0],["1986-05-16",7.7253,7.7523,7.7253,7.7253,6150.0],["1986-05-19",7.7253,7.7523,7.7253,7.7253,3300.0],["1986-05-20",7.7253,7.7253,7.6712,7.7253,3600.0],["1986-05-21",7.7253,7.7253,7.6712,7.6712,4650.0],["1986-05-22",7.6712,7.7253,7.6712,7.7253,5250.0],["1986-05-23",7.7253,7.7793,7.7253,7.7793,9450.0],["1986-05-27",7.7793,7.8333,7.7253,7.7793,24750.0],["1986-05-28",7.7793,7.8333,7.7253,7.8333,31800.0],["1986-05-29",7.8333,7.8603,7.7793,7.8603,37650.0],["1986-05-30",7.8603,7.8603,7.7793,7.8603,15000.0],["1986-06-02",7.8603,7.9954,7.8063,7.9413,16800.0],["1986-06-03",7.9413,7.9413,7.8873,7.9413,7800.0],["1986-06-04",7.9413,7.9413,7.8873,7.8873,9150.0],["1986-06-05",7.8873,7.9143,7.7793,7.8063,7350.0],["1986-06-06",7.8063,7.8333,7.7793,7.7793,2100.0],["1986-06-09",7.7793,7.8603,7.7793,7.8333,5850.0],["1986-06-10",7.8333,7.8603,7.8063,7.8603,3750.0],["1986-06-11",7.8603,7.8873,7.8333,7.8333,5400.0],["1986-06-12",7.8333,7.8873,7.8333,7.8333,48300.0],["1986-06-13",7.8333,7.9954,7.8333,7.9954,3750.0],["1986-06-16",7.9954,8.1034,7.9954,8.0494,14700.0],["1986-06-17",8.0764,8.1574,8.0764,8.1574,10350.0],["1986-06-18",8.1574,8.1574,8.1034,8.1034,4050.0],["1986-06-19",8.1034,8.3195,8.1034,8.3195,15750.0],["1986-06-20",8.3195,8.4276,8.2655,8.2655,16650.0],["1986-06-23",8.2655,8.4276,8.2655,8.3735,10050.0],["1986-06-24",8.3735,8.4816,8.3735,8.4816,6450.0],["1986-06-25",8.4816,8.5086,8.4546,8.4816,4650.0],["1986-06-26",8.4816,8.6436,8.4816,8.6436,12300.0],["1986-06-27",8.6166,8.6166,8.5356,8.5356,9600.0],["1986-06-30",8.5356,8.5356,8.4546,8.5086,3750.0],["1986-07-01",8.5086,8.5086,8.4546,8.5086,10950.0],["1986-07-02",8.5086,8.5356,8.4816,8.5356,8850.0],["1986-07-03",8.5356,8.5356,8.4816,8.4816,4350.0],["1986-07-07",8.4816,8.5086,8.3195,8.3195,9000.0],["1986-07-08",8.2655,8.2655,8.1304,8.2385,9000.0],["1986-07-09",8.2385,8.3195,8.2115,8.3195,5400.0],["1986-07-10",8.3195,8.3735,8.2655,8.3195,7350.0],["1986-07-11",8.3195,8.3195,8.2655,8.2655,1350.0],["1986-07-14",8.2115,8.2115,8.1304,8.1845,4350.0],["1986-07-15",8.1304,8.1304,7.9684,7.9684,6450.0],["1986-07-16",7.9684,7.9684,7.9413,7.9413,2700.0],["1986-07-17",7.9413,7.9413,7.8333,7.8333,4800.0],["1986-07-18",7.8333,7.8333,7.7253,7.8333,15600.0],["1986-07-21",7.8333,7.8603,7.8063,7.8603,3450.0],["1986-07-22",7.8603,7.9413,7.8333,7.9413,20550.0],["1986-07-23",7.9414,8.0494,7.9414,7.9954,3000.0],["1986-07-24",7.9684,7.9684,7.9143,7.9684,12600.0],["1986-07-25",7.9684,7.9954,7.9684,7.9954,16800.0],["1986-07-28",7.9684,7.9684,7.9143,7.9413,2700.0],["1986-07-29",7.8873,7.8873,7.7793,7.7793,5100.0],["1986-07-30",7.7793,7.8873,7.7793,7.8333,2250.0],["1986-07-31",7.8333,7.9413,7.8333,7.8333,4500.0],["1986-08-01",7.8333,7.8603,7.8333,7.8333,3750.0],["1986-08-04",7.8333,7.8873,7.8333,7.8333,16050.0],["1986-08-05",7.8333,7.8873,7.8333,7.8333,10200.0],["1986-08-06",7.8333,7.8873,7.8063,7.8063,7050.0],["1986-08-07",7.8063,7.8603,7.8063,7.8333,6000.0],["1986-08-08",7.8333,7.8333,7.7793,7.8333,1950.0],["1986-08-11",7.8333,7.8603,7.8333,7.8603,82650.0],["1986-08-12",7.8603,7.8873,7.8333,7.8603,7950.0],["1986-08-13",7.8603,7.8603,7.8063,7.8603,2400.0],["1986-08-14",7.8603,7.8873,7.8063,7.8873,12300.0],["1986-08-15",7.8873,7.8873,7.8063,7.8063,5400.0],["1986-08-18",7.8063,7.8603,7.8063,7.8603,3150.0],["1986-08-19",7.8603,7.8603,7.8063,7.8063,3750.0],["1986-08-20",7.7793,7.7793,7.7253,7.7253,4650.0],["1986-08-21",7.7253,7.7793,7.6172,7.6712,7800.0],["1986-08-22",7.6712,7.6982,7.6442,7.6442,2250.0],["1986-08-25",7.6442,7.7523,7.5902,7.7253,7950.0],["1986-08-26",7.7253,7.8873,7.7253,7.8333,24150.0],["1986-08-27",7.8333,7.8333,7.7793,7.7793,4200.0],["1986-08-28",7.7793,7.8873,7.7793,7.8333,9450.0],["1986-08-29",7.8333,7.8873,7.8333,7.8333,10350.0],["1986-09-02",7.8333,7.8873,7.8063,7.8063,9900.0],["1986-09-03",7.8063,7.8333,7.8063,7.8333,1950.0],["1986-09-04",7.8333,7.8603,7.8063,7.8603,10500.0],["1986-09-05",7.8603,7.8873,7.8063,7.8333,7800.0],["1986-09-08",7.8333,7.8873,7.7793,7.8873,63750.0],["1986-09-09",7.8873,7.8873,7.8063,7.8603,7950.0],["1986-09-10",7.8603,7.8873,7.7793,7.8873,21450.0],["1986-09-11",7.8333,7.8333,7.6172,7.6712,9900.0],["1986-09-12",7.6172,7.6172,7.2391,7.3471,23700.0],["1986-09-15",7.3471,7.3471,7.185,7.239,20850.0],["1986-09-16",7.239,7.3201,7.158,7.3201,9300.0],["1986-09-17",7.3201,7.3471,7.2931,7.3201,14550.0],["1986-09-18",7.3201,7.3471,7.239,7.239,8550.0],["1986-09-19",7.239,7.3201,7.239,7.3201,4800.0],["1986-09-22",7.3201,7.3471,7.2661,7.2661,6900.0],["1986-09-23",7.2661,7.4011,7.2661,7.4011,7650.0],["1986-09-24",7.4011,7.5362,7.4011,7.4551,8850.0],["1986-09-25",7.4281,7.4281,7.4281,7.4281,600.0],["1986-09-26",7.4551,7.5362,7.4551,7.5362,3300.0],["1986-09-29",7.5092,7.5092,7.4822,7.5092,2700.0],["1986-09-30",7.5092,7.5632,7.5092,7.5092,2250.0],["1986-10-01",7.5092,7.6712,7.5092,7.6712,9300.0],["1986-10-02",7.6712,7.7793,7.6712,7.7253,7050.0],["1986-10-03",7.7253,7.7793,7.6172,7.7793,11700.0],["1986-10-06",7.7793,7.8603,7.7253,7.8603,12150.0],["1986-10-07",7.8603,7.8603,7.8063,7.8063,3450.0],["1986-10-08",7.8603,7.8873,7.8603,7.8873,5250.0],["1986-10-09",7.8873,7.8873,7.8333,7.8873,46650.0],["1986-10-10",7.8873,7.8873,7.8333,7.8873,2850.0],["1986-10-13",7.8873,7.8873,7.8333,7.8873,18600.0],["1986-10-14",7.8873,7.8873,7.8333,7.8333,47100.0],["1986-10-15",7.8333,7.8873,7.8333,7.8873,7350.0],["1986-10-16",7.8873,7.8873,7.7253,7.7253,8700.0],["1986-10-17",7.7253,7.7253,7.6982,7.7253,3450.0],["1986-10-20",7.7253,7.7523,7.6712,7.7523,2700.0],["1986-10-21",7.7523,7.7523,7.6982,7.7523,3000.0],["1986-10-22",7.7523,7.7523,7.7253,7.7253,2100.0],["1986-10-23",7.7793,7.8333,7.7793,7.8333,13650.0],["1986-10-24",7.8333,7.8873,7.8333,7.8603,9600.0],["1986-10-27",7.8603,7.8603,7.8063,7.8603,8850.0],["1986-10-28",7.8603,7.8873,7.8603,7.8603,11400.0],["1986-10-29",7.8603,7.8873,7.8603,7.8873,10950.0],["1986-10-30",7.8873,7.8873,7.8603,7.8603,10500.0],["1986-10-31",7.8603,7.8873,7.8063,7.8603,41400.0],["1986-11-03",7.8603,7.8873,7.8333,7.8333,11100.0],["1986-11-04",7.8333,7.8873,7.8333,7.8333,9450.0],["1986-11-05",7.8333,7.8873,7.8063,7.8603,36000.0],["1986-11-06",7.8603,8.4816,7.8333,8.4816,150600.0],["1986-11-07",8.4816,9.0218,8.4276,8.8868,75300.0],["1986-11-10",8.8327,8.8327,8.4005,8.4276,42450.0],["1986-11-11",8.4276,8.4276,8.3735,8.3735,9300.0],["1986-11-12",8.3735,8.4005,8.1034,8.2655,30450.0],["1986-11-13",8.3195,8.4005,8.3195,8.3465,5250.0],["1986-11-14",8.3465,8.3465,8.2655,8.3195,11250.0],["1986-11-17",8.2655,8.2655,8.1034,8.1034,12150.0],["1986-11-18",8.1034,8.1574,7.9954,7.9954,6300.0],["1986-11-19",7.9413,7.9413,7.6172,7.6172,7950.0],["1986-11-20",7.6172,7.6712,7.5362,7.6712,20250.0],["1986-11-21",7.7253,7.8333,7.7253,7.8333,12600.0],["1986-11-24",7.8333,7.8873,7.8333,7.8333,11700.0],["1986-11-25",7.8333,7.9413,7.8333,7.9413,4200.0],["1986-11-26",7.9413,7.9413,7.8873,7.9413,4500.0],["1986-11-28",7.9413,7.9684,7.8873,7.9143,4200.0],["1986-12-01",7.9684,8.0764,7.9684,8.0224,12750.0],["1986-12-02",8.0224,8.1574,8.0224,8.1034,17100.0],["1986-12-03",8.1034,8.1034,7.8873,7.8873,10200.0],["1986-12-04",7.8873,7.9413,7.8333,7.8873,4500.0],["1986-12-05",7.8873,7.8873,7.6172,7.6982,15450.0],["1986-12-08",7.7275,7.7546,7.6733,7.7004,15150.0],["1986-12-09",7.7004,7.8089,7.7004,7.8089,6150.0],["1986-12-10",7.8089,7.9173,7.8089,7.9173,16800.0],["1986-12-11",7.9173,7.9173,7.8631,7.8631,9000.0],["1986-12-12",7.8631,7.9173,7.8631,7.9173,11700.0],["1986-12-15",7.9173,7.9987,7.8902,7.9716,24300.0],["1986-12-16",7.9716,8.1342,7.9716,8.0258,14550.0],["1986-12-17",8.0258,8.0258,7.9987,8.0258,13500.0],["1986-12-18",8.0258,8.1342,7.9987,8.1342,8550.0],["1986-12-19",8.1342,8.3512,8.1342,8.3512,26100.0],["1986-12-22",8.3512,8.4054,8.2698,8.4054,12750.0],["1986-12-23",8.4054,8.4596,8.1885,8.2969,20100.0],["1986-12-24",8.2427,8.2427,8.1614,8.1614,3300.0],["1986-12-26",8.1342,8.1342,8.0529,8.0529,2250.0],["1986-12-29",8.0529,8.0529,7.9173,7.9173,5100.0],["1986-12-30",7.9173,7.9987,7.8631,7.9173,18900.0],["1986-12-31",7.9173,8.0258,7.8902,8.0258,16500.0],["1987-01-02",8.0258,8.0258,7.9716,8.0258,7950.0],["1987-01-05",8.0258,8.1342,8.0258,8.08,27750.0],["1987-01-06",8.08,8.1885,8.0258,8.1885,5100.0],["1987-01-07",8.1885,8.2969,8.1885,8.2427,43500.0],["1987-01-08",8.2427,8.2698,8.2156,8.2156,10050.0],["1987-01-09",8.2156,8.2698,8.2156,8.2427,16200.0],["1987-01-12",8.2427,8.2427,8.1885,8.2427,17700.0],["1987-01-13",8.2427,8.2427,8.1342,8.1885,40350.0],["1987-01-14",8.1885,8.2156,8.1342,8.1885,20100.0],["1987-01-15",8.1342,8.1342,8.0258,8.0529,23550.0],["1987-01-16",8.0529,8.1342,8.0529,8.0529,32400.0],["1987-01-19",8.0529,8.0529,7.9987,8.0529,5400.0],["1987-01-20",8.0258,8.0258,7.8902,8.0258,20850.0],["1987-01-21",7.9716,7.9716,7.8089,7.8089,90750.0],["1987-01-22",7.8089,7.9173,7.7546,7.9173,11700.0],["1987-01-23",7.9173,7.9987,7.8902,7.9173,7800.0],["1987-01-26",7.9173,7.9173,7.8631,7.8631,3300.0],["1987-01-27",7.8631,7.9716,7.8631,7.9444,4050.0],["1987-01-28",7.9444,7.9716,7.8902,7.9173,4200.0],["1987-01-29",7.9173,7.9987,7.8902,7.9444,6000.0],["1987-01-30",7.9444,8.0258,7.9173,8.0258,12000.0],["1987-02-02",8.0258,8.0529,7.9716,8.0258,25800.0],["1987-02-03",8.0258,8.1071,8.0258,8.1071,21600.0],["1987-02-04",8.1071,8.2427,8.0529,8.2427,15150.0],["1987-02-05",8.2427,8.2698,8.1885,8.2427,26250.0],["1987-02-06",8.2427,8.2698,8.2156,8.2427,9450.0],["1987-02-09",8.2776,8.2776,8.1686,8.2231,47250.0],["1987-02-10",8.2231,8.2776,8.2231,8.2231,1800.0],["1987-02-11",8.2231,8.2776,8.1959,8.1959,7800.0],["1987-02-12",8.1959,8.1959,7.9508,8.0053,18900.0],["1987-02-13",8.0053,8.2231,8.0053,8.2231,7050.0],["1987-02-17",8.2775,8.3865,8.2775,8.3865,19050.0],["1987-02-18",8.3865,8.4682,8.332,8.4137,20700.0],["1987-02-19",8.4682,8.5498,8.4682,8.5498,6150.0],["1987-02-20",8.5498,8.7132,8.4954,8.7132,10500.0],["1987-02-23",8.7132,8.7132,8.6588,8.7132,2850.0],["1987-02-24",8.7132,8.931,8.7132,8.7132,40650.0],["1987-02-25",8.7677,8.8766,8.7677,8.7677,5250.0],["1987-02-26",8.7404,8.7404,8.6588,8.6588,4050.0],["1987-02-27",8.6588,8.7677,8.6588,8.6588,12300.0],["1987-03-02",8.6588,8.7132,8.6588,8.7132,3000.0],["1987-03-03",8.7132,8.7132,8.6588,8.6588,2400.0],["1987-03-04",8.6588,8.7132,8.6315,8.6588,6600.0],["1987-03-05",8.6588,8.686,8.6043,8.6588,12000.0],["1987-03-06",8.6043,8.6043,8.5771,8.6043,7950.0],["1987-03-09",8.6043,8.6588,8.5226,8.5771,58200.0],["1987-03-10",8.5771,8.686,8.5498,8.6315,3750.0],["1987-03-11",8.6315,8.7132,8.6043,8.7132,6450.0],["1987-03-12",8.7132,8.9038,8.6043,8.9038,18900.0],["1987-03-13",8.931,9.0672,8.931,9.0127,9600.0],["1987-03-16",9.04,9.2033,9.04,9.1216,14850.0],["1987-03-17",9.1216,9.2033,9.04,9.0944,44250.0],["1987-03-18",9.0944,9.3667,9.0944,9.3667,12150.0],["1987-03-19",9.4212,9.6934,9.4212,9.639,15900.0],["1987-03-20",9.639,9.6934,9.4756,9.639,32700.0],["1987-03-23",9.639,9.6934,9.4756,9.5028,14550.0],["1987-03-24",9.5029,9.5301,9.4484,9.4756,9450.0],["1987-03-25",9.4756,9.5301,9.4756,9.5028,7350.0],["1987-03-26",9.5029,9.5573,9.4756,9.4756,14700.0],["1987-03-27",9.4756,9.4756,9.4212,9.4484,4950.0],["1987-03-30",9.4484,9.4484,9.3667,9.4212,14550.0],["1987-03-31",9.4212,9.5028,9.4212,9.5028,3900.0],["1987-04-01",9.5028,9.5028,9.3939,9.3939,8400.0],["1987-04-02",9.3939,9.4212,9.3122,9.3122,10650.0],["1987-04-03",9.3122,9.3395,9.2578,9.3122,7650.0],["1987-04-06",9.3122,9.3667,9.1489,9.1489,12750.0],["1987-04-07",9.1489,9.2033,9.04,9.0944,11100.0],["1987-04-08",9.0944,9.3667,9.0944,9.3667,10050.0],["1987-04-09",9.4212,9.4756,9.4212,9.4756,11400.0],["1987-04-10",9.5301,9.639,9.5301,9.5845,7200.0],["1987-04-13",9.5845,9.6934,9.3667,9.3667,13350.0],["1987-04-14",9.3122,9.3122,9.04,9.04,16050.0],["1987-04-15",9.04,9.1489,9.04,9.1216,7800.0],["1987-04-16",9.1216,9.2578,9.1216,9.1489,10950.0],["1987-04-20",9.1489,9.1489,9.04,9.04,6000.0],["1987-04-21",9.0127,9.0127,8.931,8.931,6000.0],["1987-04-22",8.8766,8.8766,8.7677,8.8766,9900.0],["1987-04-23",8.8766,8.931,8.8221,8.8221,2700.0],["1987-04-24",8.8221,8.8766,8.8221,8.8494,3000.0],["1987-04-27",8.8843,8.8843,8.8023,8.8023,8100.0],["1987-04-28",8.8023,8.857,8.8023,8.857,4950.0],["1987-04-29",8.857,8.9664,8.857,8.9664,7650.0],["1987-04-30",9.021,9.2397,9.021,9.185,12750.0],["1987-05-01",9.185,9.5951,9.185,9.185,46650.0],["1987-05-04",9.185,9.2944,9.185,9.185,2700.0],["1987-05-05",9.185,9.2397,9.1304,9.185,16500.0],["1987-05-06",9.185,9.2397,9.1304,9.185,3900.0],["1987-05-07",9.185,9.3491,9.185,9.3491,12900.0],["1987-05-08",9.4037,9.6771,9.4037,9.6771,12600.0],["1987-05-11",9.7318,10.0051,9.7318,9.8411,51000.0],["1987-05-12",9.8411,9.8958,9.7591,9.7591,8250.0],["1987-05-13",9.7591,9.7864,9.6224,9.6224,9000.0],["1987-05-14",9.6224,9.6771,9.6224,9.6771,6150.0],["1987-05-15",9.6771,9.7318,9.6771,9.6771,2400.0],["1987-05-18",9.6224,9.6224,9.2944,9.3217,9150.0],["1987-05-19",9.3217,9.3217,9.185,9.185,2700.0],["1987-05-20",9.1851,9.1851,9.103,9.103,2700.0],["1987-05-21",9.103,9.1577,9.0757,9.1577,4800.0],["1987-05-22",9.1577,9.2944,9.1577,9.2944,4950.0],["1987-05-26",9.3491,9.3491,9.185,9.3491,4900.0],["1987-05-27",9.3491,9.7591,9.3491,9.7591,12500.0],["1987-05-28",9.7591,9.7591,9.6771,9.6771,4700.0],["1987-05-29",9.6771,9.8001,9.6771,9.7591,10500.0],["1987-06-01",9.7591,9.7591,9.6771,9.7591,2900.0],["1987-06-02",9.8001,10.0051,9.8001,10.0051,9500.0],["1987-06-03",10.0051,10.2512,9.8411,10.2512,11100.0],["1987-06-04",10.2512,10.3332,10.1692,10.3332,9500.0],["1987-06-05",10.3332,10.4972,10.3332,10.4972,3100.0],["1987-06-08",10.4972,10.9483,10.3742,10.8662,20000.0],["1987-06-09",10.8662,11.0713,10.8252,10.9072,11800.0],["1987-06-10",10.9072,11.0303,10.9072,10.9893,8600.0],["1987-06-11",10.9072,10.9072,10.6612,10.8662,13500.0],["1987-06-12",10.8662,11.0713,10.8662,10.9483,11600.0],["1987-06-15",10.9483,10.9893,10.8662,10.9483,5200.0],["1987-06-16",10.9483,10.9893,10.8252,10.9893,7900.0],["1987-06-17",10.9893,10.9893,10.8252,10.9483,13900.0],["1987-06-18",10.9483,10.9483,10.8252,10.9483,5000.0],["1987-06-19",10.9482,11.0303,10.8662,11.0303,11700.0],["1987-06-22",11.0303,11.0303,10.8252,10.9072,8200.0],["1987-06-23",10.9072,11.0713,10.9072,10.9893,18400.0],["1987-06-24",10.9892,11.0303,10.9892,11.0303,4800.0],["1987-06-25",11.0303,11.0303,10.9892,11.0303,1500.0],["1987-06-26",11.0303,11.0303,10.9482,11.0303,2400.0],["1987-06-29",11.0303,11.0303,10.9072,10.9072,3800.0],["1987-06-30",10.9072,10.9893,10.6612,10.7022,19900.0],["1987-07-01",10.7022,10.7432,10.6612,10.7432,3300.0],["1987-07-02",10.7432,10.8252,10.6612,10.7432,2500.0],["1987-07-06",10.8252,11.1533,10.8252,11.0303,11100.0],["1987-07-07",11.0303,11.3173,10.9893,11.3173,7300.0],["1987-07-08",11.3993,11.9734,11.3993,11.8914,20200.0],["1987-07-09",11.8914,12.1374,11.8914,12.1374,6400.0],["1987-07-10",12.2194,12.4654,12.2194,12.3014,15700.0],["1987-07-13",12.3014,12.3424,12.0554,12.1374,8500.0],["1987-07-14",12.2194,12.5474,12.2194,12.5474,8500.0],["1987-07-15",12.5474,12.6294,12.3834,12.4654,9400.0],["1987-07-16",12.4654,12.5884,12.3014,12.3834,18100.0],["1987-07-17",12.4654,12.5474,12.4654,12.5064,81600.0],["1987-07-20",12.5064,12.5474,12.4244,12.4244,15300.0],["1987-07-21",12.4244,12.5474,12.4244,12.4654,8200.0],["1987-07-22",12.5064,12.5474,12.5064,12.5064,15900.0],["1987-07-23",12.5064,12.5474,12.4654,12.5064,10900.0],["1987-07-24",12.5064,12.5064,12.4244,12.5064,6600.0],["1987-07-27",12.5064,12.5064,12.3014,12.4654,21500.0],["1987-07-28",12.4654,12.5474,12.4654,12.4654,19400.0],["1987-07-29",12.4654,12.5884,12.3834,12.4654,9100.0],["1987-07-30",12.4244,12.4244,12.3014,12.3834,3100.0],["1987-07-31",12.4196,12.4607,12.2551,12.3374,8000.0],["1987-08-03",12.2551,12.2551,12.0906,12.0906,98500.0],["1987-08-04",12.0906,12.1729,11.9261,12.0084,9700.0],["1987-08-05",12.0084,12.0495,11.9672,12.0495,5300.0],["1987-08-06",12.0495,12.0906,12.0084,12.0906,3200.0],["1987-08-07",12.0906,12.2551,11.9672,12.2551,13500.0],["1987-08-10",12.2551,12.4196,12.1729,12.4196,10700.0],["1987-08-11",12.4196,12.5019,12.0906,12.2551,15900.0],["1987-08-12",12.2551,12.2962,12.0084,12.2962,13600.0],["1987-08-13",12.2962,12.2962,12.1729,12.2551,6800.0],["1987-08-14",12.1729,12.1729,12.0495,12.1729,7300.0],["1987-08-17",12.1729,12.2551,12.1729,12.1729,2600.0],["1987-08-18",12.1729,12.1729,11.9672,11.9672,52300.0],["1987-08-19",11.9672,12.0084,11.885,11.885,44500.0],["1987-08-20",11.9261,12.0084,11.9261,12.0084,27000.0],["1987-08-21",12.0495,12.1729,12.0495,12.1317,20200.0],["1987-08-24",12.1317,12.1317,12.0495,12.0906,8900.0],["1987-08-25",12.0906,12.0906,11.7616,11.8439,93500.0],["1987-08-26",11.9261,12.0906,11.9261,12.0906,8600.0],["1987-08-27",12.0906,12.0906,11.8439,11.9261,9500.0],["1987-08-28",11.9261,11.9672,11.885,11.9672,4900.0],["1987-08-31",11.9672,12.0084,11.9261,12.0084,10800.0],["1987-09-01",12.0084,12.0084,11.9261,11.9672,20400.0],["1987-09-02",11.9261,11.9261,11.7205,11.8439,14900.0],["1987-09-03",11.8439,11.8439,11.5971,11.6794,9100.0],["1987-09-04",11.7616,11.8439,11.7616,11.7616,6500.0],["1987-09-08",11.6794,11.6794,11.5149,11.556,13000.0],["1987-09-09",11.5971,11.7205,11.5971,11.7205,4200.0],["1987-09-10",11.8027,12.0084,11.8027,12.0084,48900.0],["1987-09-11",12.1729,12.9131,12.1729,12.8309,32600.0],["1987-09-14",12.9131,13.5711,12.9131,13.4888,51000.0],["1987-09-15",13.4888,13.4888,12.9131,13.0776,30300.0],["1987-09-16",13.0776,13.1598,13.0776,13.1598,13500.0],["1987-09-17",13.1598,13.1598,12.9131,12.9131,7000.0],["1987-09-18",12.9131,12.9953,12.8309,12.8309,18000.0],["1987-09-21",12.8309,13.1187,12.8309,12.9542,9500.0],["1987-09-22",12.9542,13.1187,12.9131,13.0776,9200.0],["1987-09-23",13.0776,13.2421,13.0776,13.2421,11200.0],["1987-09-24",13.2421,13.3243,13.201,13.2832,15000.0],["1987-09-25",13.2832,13.4066,13.2421,13.3243,22600.0],["1987-09-28",13.3243,13.6533,13.3243,13.3243,31900.0],["1987-09-29",13.3243,13.3243,13.1598,13.1598,7300.0],["1987-09-30",13.1598,13.2421,12.9953,13.2421,10800.0],["1987-10-01",13.2421,13.4066,13.2421,13.4066,4500.0],["1987-10-02",13.4066,13.4477,13.2421,13.4477,6200.0],["1987-10-05",13.4477,13.6533,13.4477,13.5711,6000.0],["1987-10-06",13.5711,13.6945,13.5711,13.6533,6100.0],["1987-10-07",13.6533,13.6533,13.4888,13.6533,6400.0],["1987-10-08",13.6533,13.6533,13.3243,13.3243,13900.0],["1987-10-09",13.3243,13.4066,13.201,13.2421,5300.0],["1987-10-12",13.2421,13.2421,13.0776,13.0776,5200.0],["1987-10-13",13.0776,13.1598,12.872,12.872,21700.0],["1987-10-14",12.872,13.0776,12.7486,12.7486,9300.0],["1987-10-15",12.6664,12.6664,12.1729,12.2551,11200.0],["1987-10-16",12.2551,12.4196,11.7616,11.7616,20600.0],["1987-10-19",11.6794,11.6794,10.5279,10.6924,68400.0],["1987-10-20",10.6101,10.6101,9.8699,10.2811,43400.0],["1987-10-21",10.5279,11.5149,10.5279,11.5149,48700.0],["1987-10-22",11.1036,11.1036,10.3634,11.0214,31500.0],["1987-10-23",10.8569,10.8569,10.6924,10.6924,17400.0],["1987-10-26",10.3634,10.3634,9.9521,9.9521,23300.0],["1987-10-27",9.9521,10.1989,9.8699,9.9521,16700.0],["1987-10-28",9.9521,10.0344,9.2941,9.582,23100.0],["1987-10-29",9.582,9.7054,9.4586,9.5409,13600.0],["1987-10-30",9.7054,9.8699,9.7054,9.8699,46200.0],["1987-11-02",9.8699,10.0344,9.8699,10.0344,15400.0],["1987-11-03",10.0344,10.0344,9.8699,9.9521,4800.0],["1987-11-04",9.9521,10.0344,9.9521,10.0344,21700.0],["1987-11-05",10.0344,10.0344,9.9521,9.9521,12500.0],["1987-11-06",9.9521,10.0344,9.8288,10.0344,10200.0],["1987-11-09",9.9933,9.9933,9.911,9.9933,7000.0],["1987-11-10",9.9933,9.9933,9.8699,9.8699,10200.0],["1987-11-11",9.8699,9.8699,9.7876,9.7876,11000.0],["1987-11-12",9.7876,9.9521,9.7465,9.8288,25400.0],["1987-11-13",9.8288,10.0344,9.8288,10.0344,25200.0],["1987-11-16",10.1166,10.4456,10.1166,10.4456,6600.0],["1987-11-17",10.4456,10.9391,10.3634,10.9391,11800.0],["1987-11-18",10.9391,11.1036,10.8569,11.0214,19400.0],["1987-11-19",11.0214,11.0214,10.8569,10.8569,10300.0],["1987-11-20",10.7746,10.7746,10.569,10.569,9800.0],["1987-11-23",10.569,10.6924,10.5279,10.6101,55600.0],["1987-11-24",10.6101,10.6101,10.5279,10.6101,23200.0],["1987-11-25",10.6101,10.6101,10.4456,10.5279,40500.0],["1987-11-27",10.5279,10.6101,10.4456,10.5279,4600.0],["1987-11-30",10.4456,10.4456,10.1166,10.1166,9200.0],["1987-12-01",10.1166,10.1166,9.7876,9.7876,13400.0],["1987-12-02",9.7876,9.8699,9.7054,9.7876,5700.0],["1987-12-03",9.7876,9.8288,9.6231,9.6231,2100.0],["1987-12-04",9.6231,9.8699,9.6231,9.7465,23000.0],["1987-12-07",9.7465,9.8288,9.6231,9.6231,3300.0],["1987-12-08",9.6231,9.7054,9.582,9.7054,5300.0],["1987-12-09",9.7054,9.8288,9.6231,9.8288,5100.0],["1987-12-10",9.8651,10.2366,9.6174,10.2366,12500.0],["1987-12-11",10.2366,10.4017,10.154,10.3191,2200.0],["1987-12-14",10.3191,10.6493,10.3191,10.5668,5200.0],["1987-12-15",10.5668,10.8144,10.5668,10.7319,9800.0],["1987-12-16",10.8144,10.9383,10.8144,10.9383,5500.0],["1987-12-17",10.9795,11.5574,10.9795,11.5574,10100.0],["1987-12-18",11.5574,11.5574,11.2272,11.2272,8700.0],["1987-12-21",11.2272,11.5574,11.2272,11.5574,2900.0],["1987-12-22",11.5574,11.7638,11.5574,11.7225,4300.0],["1987-12-23",11.7225,11.8876,11.7225,11.8876,28400.0],["1987-12-24",11.8876,11.8876,11.8051,11.8876,5000.0],["1987-12-28",11.8051,11.8051,11.5574,11.5574,4000.0],["1987-12-29",11.5987,11.7225,11.5987,11.6812,1500.0],["1987-12-30",11.6812,11.8051,11.64,11.8051,2500.0],["1987-12-31",11.8051,11.8876,11.7225,11.8463,4100.0],["1988-01-04",11.8463,12.1353,11.7225,12.0527,12600.0],["1988-01-05",12.1353,12.2178,12.0115,12.0527,7500.0],["1988-01-06",11.9702,11.9702,11.5574,11.8876,10900.0],["1988-01-07",11.9702,11.9702,11.8051,11.8051,5200.0],["1988-01-08",11.8051,11.8051,11.7225,11.7225,20300.0],["1988-01-11",11.5574,11.64,11.3098,11.3923,12800.0],["1988-01-12",11.4749,11.5161,11.2272,11.5161,11000.0],["1988-01-13",11.4336,11.4336,11.4336,11.4336,1100.0],["1988-01-14",11.3923,11.64,11.3098,11.5574,8000.0],["1988-01-15",11.64,11.64,11.5574,11.5574,2800.0],["1988-01-18",11.4749,11.4749,11.2272,11.3097,14200.0],["1988-01-19",11.3097,11.3097,11.1446,11.3097,13100.0],["1988-01-20",11.3098,11.3098,11.2272,11.2272,2000.0],["1988-01-21",11.3098,11.3098,10.8144,10.8144,9500.0],["1988-01-22",10.8144,10.897,10.8144,10.8144,4700.0],["1988-01-25",10.8144,10.8144,10.5668,10.7319,7800.0],["1988-01-26",10.6493,10.7319,10.5668,10.5668,7700.0],["1988-01-27",10.5668,10.7319,10.5668,10.7319,4300.0],["1988-01-28",10.6493,10.7319,10.608,10.6493,4700.0],["1988-01-29",10.7319,10.7319,10.3191,10.4017,10100.0],["1988-02-01",10.3191,10.5668,10.3191,10.5668,15300.0],["1988-02-02",10.6493,10.8144,10.5255,10.7319,6200.0],["1988-02-03",10.8144,10.897,10.7319,10.7319,4100.0],["1988-02-04",10.6493,10.7319,10.6493,10.7319,3600.0],["1988-02-05",10.7319,10.8144,10.7319,10.8144,2900.0],["1988-02-08",10.8144,10.8559,10.773,10.773,2200.0],["1988-02-09",10.8559,10.9387,10.773,10.8559,3100.0],["1988-02-10",11.0216,11.1045,10.9388,11.0631,6300.0],["1988-02-11",10.9802,11.1045,10.9387,10.9387,7100.0],["1988-02-12",11.0216,11.063,10.8559,10.8973,11400.0],["1988-02-16",10.8144,10.8559,10.6901,10.6901,12200.0],["1988-02-17",10.773,10.773,10.6073,10.6073,7700.0],["1988-02-18",10.6073,10.6073,10.5244,10.5658,4100.0],["1988-02-19",10.5658,10.6073,10.4415,10.6073,11600.0],["1988-02-22",10.5244,10.6901,10.5244,10.6901,8300.0],["1988-02-23",10.7316,10.7316,10.5244,10.5658,3400.0],["1988-02-24",10.6073,10.6073,10.5244,10.5244,3400.0],["1988-02-25",10.5244,10.6073,10.5244,10.5658,4800.0],["1988-02-26",10.4415,10.4415,10.3172,10.3587,9600.0],["1988-02-29",10.2758,10.4001,10.2758,10.4001,6900.0],["1988-03-01",10.4001,10.4415,10.2758,10.3587,5600.0],["1988-03-02",10.3587,10.3587,10.2758,10.2758,10700.0],["1988-03-03",10.2344,10.2758,10.0272,10.1101,32500.0],["1988-03-04",10.0686,10.0686,9.9443,10.0272,5600.0],["1988-03-07",10.1101,10.2758,10.0272,10.2758,16600.0],["1988-03-08",10.2758,10.4415,10.2758,10.3587,11800.0],["1988-03-09",10.3587,10.4001,10.2758,10.2758,4000.0],["1988-03-10",10.2758,10.3587,10.2758,10.3587,1100.0],["1988-03-11",10.3587,10.3587,10.11,10.1929,5000.0],["1988-03-14",10.1101,10.1929,10.0272,10.1101,5600.0],["1988-03-15",10.1929,10.1929,10.1101,10.1101,26100.0],["1988-03-16",10.1101,10.1101,10.0272,10.1101,37000.0],["1988-03-17",10.1101,10.1515,10.0686,10.0686,15800.0],["1988-03-18",10.1101,10.5658,10.1101,10.2758,22200.0],["1988-03-21",10.1929,10.5244,10.1929,10.3587,6500.0],["1988-03-22",10.4415,10.6901,10.4415,10.5244,10800.0],["1988-03-23",10.5658,11.1459,10.483,10.9802,20100.0],["1988-03-24",11.063,11.063,10.8559,10.8973,9100.0],["1988-03-25",10.773,10.773,10.6073,10.6073,50900.0],["1988-03-28",10.6487,10.6487,10.483,10.483,5100.0],["1988-03-29",10.5658,10.5658,10.4415,10.5658,5000.0],["1988-03-30",10.483,10.483,10.3587,10.4001,4800.0],["1988-03-31",10.3172,10.3587,10.2758,10.2758,4000.0],["1988-04-04",10.3172,10.3172,10.2758,10.2758,7400.0],["1988-04-05",10.2758,10.4001,10.2758,10.3587,3400.0],["1988-04-06",10.3172,10.5244,10.2758,10.5244,6200.0],["1988-04-07",10.5244,10.6901,10.5244,10.6901,4800.0],["1988-04-08",10.6487,10.773,10.6073,10.773,14600.0],["1988-04-11",10.8559,10.8559,10.773,10.8144,6500.0],["1988-04-12",10.8144,10.8559,10.773,10.773,6900.0],["1988-04-13",10.8144,10.9387,10.8144,10.9387,5400.0],["1988-04-14",10.8559,10.8559,10.4415,10.5244,14400.0],["1988-04-15",10.4415,10.5244,10.3587,10.3587,12300.0],["1988-04-18",10.4415,10.4415,9.9857,9.9857,14600.0],["1988-04-19",9.9857,10.1101,9.9857,10.1101,23500.0],["1988-04-20",10.1929,10.3172,10.1515,10.3172,8200.0],["1988-04-21",10.2758,10.2758,10.0272,10.0686,4300.0],["1988-04-22",10.0272,10.1929,10.0272,10.1101,4500.0],["1988-04-25",10.1929,10.2758,10.0272,10.0272,5900.0],["1988-04-26",10.0272,10.1515,9.9857,9.9857,6600.0],["1988-04-27",10.0272,10.1515,10.0272,10.1101,4900.0],["1988-04-28",10.11,10.2765,10.11,10.2765,19900.0],["1988-04-29",10.2349,10.8173,10.2349,10.8173,14900.0],["1988-05-02",10.7341,10.8173,10.6509,10.7757,10100.0],["1988-05-03",10.7341,10.7341,10.3181,10.3181,23400.0],["1988-05-04",10.3181,10.4845,10.3181,10.4429,2700.0],["1988-05-05",10.3597,10.4429,10.3597,10.4429,5600.0],["1988-05-06",10.5261,10.5261,10.4013,10.4429,1300.0],["1988-05-09",10.4013,10.4845,10.4013,10.4845,1400.0],["1988-05-10",10.4013,10.4013,10.3597,10.4013,2200.0],["1988-05-11",10.4013,10.4013,10.2349,10.2349,11600.0],["1988-05-12",10.2349,10.3181,10.2349,10.3181,2100.0],["1988-05-13",10.2349,10.2349,10.1517,10.1517,2900.0],["1988-05-16",10.1517,10.1933,9.9852,10.0684,51600.0],["1988-05-17",10.1933,10.2349,10.0684,10.1517,2600.0],["1988-05-18",10.0684,10.0684,9.902,9.902,6400.0],["1988-05-19",9.902,9.9436,9.8188,9.902,3600.0],["1988-05-20",9.9852,9.9852,9.9436,9.9852,1400.0],["1988-05-23",9.902,9.902,9.7356,9.8188,4900.0],["1988-05-24",9.7356,9.7356,9.5276,9.5692,11300.0],["1988-05-25",9.6524,9.8188,9.6524,9.8188,7500.0],["1988-05-26",9.8188,9.8188,9.7356,9.8188,3900.0],["1988-05-27",9.7356,9.8188,9.6524,9.7356,2700.0],["1988-05-31",9.6524,9.7356,9.5692,9.7356,1900.0],["1988-06-01",9.7772,9.902,9.694,9.8188,9600.0],["1988-06-02",9.7356,9.7772,9.6524,9.694,5700.0],["1988-06-03",9.7772,9.7772,9.6524,9.6524,3900.0],["1988-06-06",9.6524,9.7356,9.6108,9.6524,4100.0],["1988-06-07",9.7356,9.7356,9.6524,9.6524,4200.0],["1988-06-08",9.6524,9.9852,9.6524,9.8188,17200.0],["1988-06-09",9.8188,9.9436,9.8188,9.8604,12500.0],["1988-06-10",9.9436,10.3181,9.9436,10.3181,7800.0],["1988-06-13",10.3181,10.3181,10.1517,10.2349,4100.0],["1988-06-14",10.1517,10.5677,10.1517,10.4845,18000.0],["1988-06-15",10.4845,10.4845,10.3181,10.3181,2200.0],["1988-06-16",10.3181,10.3181,10.1517,10.2765,2600.0],["1988-06-17",10.3181,10.3181,10.1517,10.2349,7300.0],["1988-06-20",10.2349,10.2765,10.2349,10.2765,2300.0],["1988-06-21",10.2765,10.2765,10.1933,10.2765,1400.0],["1988-06-22",10.2765,10.2765,10.1517,10.1933,8400.0],["1988-06-23",10.2765,10.2765,10.0684,10.1933,1600.0],["1988-06-24",10.2349,10.2349,10.0684,10.0684,2900.0],["1988-06-27",10.0684,10.1517,10.0268,10.0268,2500.0],["1988-06-28",10.0268,10.1101,10.0268,10.0268,1300.0],["1988-06-29",10.0268,10.1101,10.0268,10.0684,4900.0],["1988-06-30",10.1517,10.1517,10.0268,10.1101,5900.0],["1988-07-01",10.0684,10.2349,10.0684,10.1517,6100.0],["1988-07-05",10.0684,10.1101,10.0684,10.1101,1300.0],["1988-07-06",10.1517,10.1517,10.0684,10.1101,2300.0],["1988-07-07",10.0268,10.0684,9.902,9.902,3600.0],["1988-07-08",9.9852,9.9852,9.8188,9.8188,5700.0],["1988-07-11",9.7772,9.902,9.7356,9.8188,9000.0],["1988-07-12",9.902,9.902,9.7772,9.8188,13500.0],["1988-07-13",9.8188,9.9436,9.8188,9.9436,31600.0],["1988-07-14",9.9852,9.9852,9.8604,9.9436,5600.0],["1988-07-15",9.9436,9.9852,9.902,9.902,6800.0],["1988-07-18",9.902,9.9436,9.8188,9.8188,22100.0],["1988-07-19",9.902,9.9436,9.902,9.902,1000.0],["1988-07-20",9.902,9.902,9.8604,9.902,2400.0],["1988-07-21",9.8188,9.8604,9.8188,9.8604,2500.0],["1988-07-22",9.9436,9.9436,9.7772,9.7772,3000.0],["1988-07-25",9.7772,9.7772,9.7356,9.7356,7300.0],["1988-07-26",9.7772,9.7772,9.5692,9.5692,5100.0],["1988-07-27",9.5692,9.5692,9.4028,9.4444,11600.0],["1988-07-28",9.4444,9.486,9.4444,9.4444,4900.0],["1988-07-29",9.4444,9.486,9.3612,9.4028,18700.0],["1988-08-01",9.4028,9.4446,9.2774,9.4028,13200.0],["1988-08-02",9.361,9.5281,9.361,9.4446,4100.0],["1988-08-03",9.4028,9.4446,9.361,9.4446,2900.0],["1988-08-04",9.361,9.4863,9.361,9.4446,14100.0],["1988-08-05",9.4028,9.4863,9.4028,9.4446,2500.0],["1988-08-08",9.361,9.4863,9.361,9.4446,5900.0],["1988-08-09",9.361,9.5281,9.361,9.4863,7100.0],["1988-08-10",9.4863,9.4863,9.2774,9.361,21100.0],["1988-08-11",9.361,9.361,9.1102,9.1938,7100.0],["1988-08-12",9.1938,9.2774,9.1102,9.1938,2800.0],["1988-08-15",9.1938,9.2774,9.1938,9.2774,2300.0],["1988-08-16",9.1938,9.2774,9.152,9.1938,3200.0],["1988-08-17",9.2356,9.2356,9.0267,9.1102,13200.0],["1988-08-18",9.1102,9.152,9.0267,9.1102,10100.0],["1988-08-19",9.0684,9.2774,9.0684,9.1938,7300.0],["1988-08-22",9.2774,9.5281,9.2774,9.4863,12900.0],["1988-08-23",9.5699,9.5699,9.4446,9.4446,5800.0],["1988-08-24",9.5281,9.7789,9.4863,9.6117,23700.0],["1988-08-25",9.5281,9.7789,9.5281,9.7789,6400.0],["1988-08-26",9.7789,9.8207,9.6953,9.7789,6200.0],["1988-08-29",9.8207,9.8625,9.6953,9.6953,6400.0],["1988-08-30",9.6953,9.8625,9.6953,9.6953,12500.0],["1988-08-31",9.6535,9.6953,9.6117,9.6117,22400.0],["1988-09-01",9.5281,9.6117,9.361,9.5281,8700.0],["1988-09-02",9.5699,9.5699,9.4446,9.5699,5900.0],["1988-09-06",9.5699,9.5699,9.4446,9.4863,25500.0],["1988-09-07",9.5699,9.5699,9.5281,9.5281,3300.0],["1988-09-08",9.4446,9.5699,9.4446,9.5281,13800.0],["1988-09-09",9.5699,9.5699,9.5699,9.5699,9600.0],["1988-09-12",9.5281,9.5281,9.4028,9.4863,7600.0],["1988-09-13",9.4028,9.4446,9.361,9.4028,13300.0],["1988-09-14",9.361,9.361,9.1102,9.2356,20700.0],["1988-09-15",9.152,9.3192,9.152,9.3192,7000.0],["1988-09-16",9.361,9.361,9.3192,9.361,4400.0],["1988-09-19",9.361,9.361,9.2356,9.2356,3600.0],["1988-09-20",9.3192,9.361,9.2356,9.361,6200.0],["1988-09-21",9.361,9.361,9.0266,9.2774,21800.0],["1988-09-22",9.361,9.361,9.2774,9.361,5000.0],["1988-09-23",9.361,9.361,9.2774,9.361,9500.0],["1988-09-26",9.2774,9.4445,9.2774,9.2774,7100.0],["1988-09-27",9.2774,9.361,9.2356,9.2356,4500.0],["1988-09-28",9.2356,9.361,9.2356,9.2356,9800.0],["1988-09-29",9.2356,9.361,9.2356,9.3192,7700.0],["1988-09-30",9.3192,9.361,9.2774,9.2774,3400.0],["1988-10-03",9.2774,9.361,9.1938,9.3192,8500.0],["1988-10-04",9.361,9.361,9.2774,9.2774,6300.0],["1988-10-05",9.2774,9.361,9.2774,9.2774,2700.0],["1988-10-06",9.361,9.361,9.2356,9.361,51100.0],["1988-10-07",9.361,9.5281,9.3192,9.5281,17000.0],["1988-10-10",9.4446,9.5699,9.4446,9.5699,13700.0],["1988-10-11",9.5699,9.7789,9.5699,9.6953,20200.0],["1988-10-12",9.6953,9.6953,9.4446,9.5281,8400.0],["1988-10-13",9.5281,9.6117,9.4446,9.6117,11300.0],["1988-10-14",9.5281,9.5281,9.4028,9.4028,14600.0],["1988-10-17",9.4028,9.4446,9.3192,9.3192,7800.0],["1988-10-18",9.2774,9.361,9.2356,9.361,24900.0],["1988-10-19",9.4446,9.5281,9.4028,9.4446,3700.0],["1988-10-20",9.4863,9.6953,9.4863,9.5699,18500.0],["1988-10-21",9.5699,9.8207,9.5699,9.8207,6200.0],["1988-10-24",9.7789,10.0296,9.6953,10.0296,8600.0],["1988-10-25",10.1132,10.1968,10.0296,10.1132,14500.0],["1988-10-26",10.1132,10.1132,9.8625,9.8625,6100.0],["1988-10-27",9.946,9.9878,9.7789,9.7789,3200.0],["1988-10-28",9.8625,9.946,9.7789,9.7789,3400.0],["1988-10-31",9.7789,9.9048,9.7789,9.8628,4900.0],["1988-11-01",9.8628,9.9048,9.7789,9.8628,4700.0],["1988-11-02",9.8208,9.8208,9.7369,9.7369,9500.0],["1988-11-03",9.7369,9.7369,9.653,9.7369,2800.0],["1988-11-04",9.7369,9.7369,9.569,9.569,8000.0],["1988-11-07",9.653,9.653,9.4851,9.569,2100.0],["1988-11-08",9.4851,9.611,9.4851,9.611,8400.0],["1988-11-09",9.611,9.611,9.4851,9.5271,1300.0],["1988-11-10",9.4851,9.569,9.4431,9.569,2800.0],["1988-11-11",9.5271,9.5271,9.4431,9.4851,5100.0],["1988-11-14",9.569,9.569,9.4431,9.4431,3700.0],["1988-11-15",9.5271,9.5271,9.4431,9.4431,2500.0],["1988-11-16",9.4431,9.4851,9.4431,9.4851,5400.0],["1988-11-17",9.4431,9.5271,9.4431,9.4431,6800.0],["1988-11-18",9.5271,9.5271,9.4431,9.4851,2000.0],["1988-11-21",9.569,9.569,9.4431,9.4431,28200.0],["1988-11-22",9.4431,9.4431,9.3592,9.3592,10400.0],["1988-11-23",9.3592,9.3592,9.2752,9.3592,2500.0],["1988-11-25",9.3172,9.4011,9.3172,9.3592,8000.0],["1988-11-28",9.4011,9.4011,9.3172,9.3172,5200.0],["1988-11-29",9.2752,9.3592,9.2752,9.2752,1700.0],["1988-11-30",9.3592,9.5271,9.3172,9.5271,9600.0],["1988-12-01",9.5271,9.569,9.4012,9.4851,6100.0],["1988-12-02",9.4431,9.4431,9.4011,9.4011,1100.0],["1988-12-05",9.4012,9.4851,9.4012,9.4851,11100.0],["1988-12-06",9.5271,9.569,9.3592,9.3592,7500.0],["1988-12-07",9.4431,9.611,9.4431,9.5271,4700.0],["1988-12-08",9.611,9.611,9.4851,9.5271,3100.0],["1988-12-09",9.4431,9.5271,9.4431,9.4431,3200.0],["1988-12-12",9.5271,9.5271,9.4431,9.4851,1800.0],["1988-12-13",9.4431,9.4431,9.4431,9.4431,5200.0],["1988-12-14",9.4431,9.5271,9.4431,9.4431,2600.0],["1988-12-15",9.4431,9.4851,9.4011,9.4011,14300.0],["1988-12-16",9.4431,9.5271,9.4011,9.5271,3200.0],["1988-12-19",9.5271,9.569,9.4431,9.5271,6300.0],["1988-12-20",9.5271,9.611,9.5271,9.569,3800.0],["1988-12-21",9.569,9.611,9.4851,9.611,5800.0],["1988-12-22",9.5271,9.569,9.4012,9.4431,34400.0],["1988-12-23",9.4431,9.653,9.4011,9.653,5800.0],["1988-12-27",9.653,9.6949,9.611,9.611,5500.0],["1988-12-28",9.611,9.6949,9.569,9.653,5800.0],["1988-12-29",9.569,9.611,9.4851,9.5271,6400.0],["1988-12-30",9.4851,9.569,9.4851,9.4851,7700.0],["1989-01-03",9.4851,9.569,9.4431,9.4851,18000.0],["1989-01-04",9.4431,9.5271,9.4431,9.4851,9000.0],["1989-01-05",9.569,9.569,9.569,9.569,100.0],["1989-01-06",9.653,9.653,9.4851,9.4851,15200.0],["1989-01-09",9.4431,9.569,9.4431,9.5271,16000.0],["1989-01-10",9.4851,9.569,9.4851,9.4851,4900.0],["1989-01-11",9.4431,9.569,9.4431,9.4851,3300.0],["1989-01-12",9.5271,9.9887,9.4431,9.9468,50600.0],["1989-01-13",9.9887,10.2405,9.9887,10.0307,13800.0],["1989-01-16",10.0727,10.3245,10.0727,10.2405,5800.0],["1989-01-17",10.2405,10.2825,9.9048,9.9887,23400.0],["1989-01-18",9.9468,10.0307,9.9468,9.9887,1100.0],["1989-01-19",9.9468,10.0727,9.9048,9.9468,8000.0],["1989-01-20",9.9467,9.9467,9.8628,9.8628,3000.0],["1989-01-23",9.9048,9.9048,9.6949,9.7369,9100.0],["1989-01-24",9.7369,9.7369,9.653,9.6949,5200.0],["1989-01-25",9.653,9.7369,9.653,9.6949,2600.0],["1989-01-26",9.7369,9.8628,9.7369,9.7369,7800.0],["1989-01-27",9.7369,9.7789,9.653,9.6949,6500.0],["1989-01-30",9.7789,9.9468,9.6949,9.9468,8700.0],["1989-01-31",9.8628,9.9887,9.7789,9.9468,10200.0],["1989-02-01",9.8628,9.9467,9.8208,9.9048,34300.0],["1989-02-02",9.8628,10.0727,9.8208,10.0307,11400.0],["1989-02-03",10.1146,10.1986,9.9887,10.1146,36500.0],["1989-02-06",10.1566,10.1566,10.0307,10.1146,8800.0],["1989-02-07",10.0307,10.1566,10.0307,10.1566,9300.0],["1989-02-08",10.0773,10.246,10.0352,10.1195,18100.0],["1989-02-09",10.1195,10.1617,9.9508,9.993,7200.0],["1989-02-10",9.993,10.1195,9.993,10.0352,1800.0],["1989-02-13",9.9508,10.0352,9.9508,10.0352,4900.0],["1989-02-14",9.993,10.0773,9.993,10.0352,25400.0],["1989-02-15",9.993,10.0773,9.993,10.0773,37900.0],["1989-02-16",10.1195,10.1195,10.0352,10.1195,4500.0],["1989-02-17",10.1195,10.1195,10.0773,10.1195,3100.0],["1989-02-21",10.1195,10.1195,10.0773,10.0773,8700.0],["1989-02-22",10.0773,10.0773,9.993,10.0352,6300.0],["1989-02-23",10.0352,10.0773,9.8665,9.9087,7400.0],["1989-02-24",9.9087,10.0352,9.9087,9.9087,2100.0],["1989-02-27",9.8665,9.8665,9.8243,9.8243,4300.0],["1989-02-28",9.9087,9.9508,9.8665,9.9508,27800.0],["1989-03-01",9.9508,10.0352,9.8665,9.9508,7100.0],["1989-03-02",9.9508,9.9508,9.8665,9.8665,5100.0],["1989-03-03",9.8665,9.993,9.8665,9.993,7000.0],["1989-03-06",9.9508,9.9508,9.8665,9.8665,7300.0],["1989-03-07",9.8665,9.993,9.8665,9.8665,6800.0],["1989-03-08",9.8665,9.9087,9.8665,9.8665,8800.0],["1989-03-09",9.7822,9.8665,9.7822,9.8665,2700.0],["1989-03-10",9.8665,9.9508,9.8665,9.9087,800.0],["1989-03-13",9.8243,9.9508,9.7822,9.8243,10500.0],["1989-03-14",9.7822,9.8665,9.7822,9.8665,2900.0],["1989-03-15",9.9087,9.9087,9.7822,9.7822,6400.0],["1989-03-16",9.7822,9.9087,9.74,9.9087,16600.0],["1989-03-17",9.993,9.993,9.8665,9.8665,5900.0],["1989-03-20",9.8665,9.9087,9.8665,9.9087,3800.0],["1989-03-21",9.9087,9.9087,9.7822,9.8243,6600.0],["1989-03-22",9.8243,9.9508,9.7822,9.8243,3400.0],["1989-03-23",9.8243,9.8243,9.7822,9.7822,8700.0],["1989-03-27",9.7822,9.9087,9.7822,9.8243,5600.0],["1989-03-28",9.9087,9.9508,9.8665,9.9508,4700.0],["1989-03-29",9.9087,10.0352,9.9087,9.9508,20000.0],["1989-03-30",9.8665,9.9508,9.8665,9.9508,15700.0],["1989-03-31",9.9087,9.993,9.9087,9.9087,10200.0],["1989-04-03",9.9087,9.9508,9.8243,9.9508,11600.0],["1989-04-04",10.0352,10.0773,9.9508,9.993,11100.0],["1989-04-05",9.9508,10.2038,9.9508,10.1195,9600.0],["1989-04-06",10.2038,10.5411,10.1195,10.5411,15800.0],["1989-04-07",10.499,10.499,10.2881,10.3725,30600.0],["1989-04-10",10.3725,10.3725,10.246,10.2882,2400.0],["1989-04-11",10.2882,10.3725,10.2038,10.2882,9300.0],["1989-04-12",10.246,10.3303,10.2038,10.3303,2800.0],["1989-04-13",10.246,10.3303,10.246,10.2882,3900.0],["1989-04-14",10.2038,10.2881,10.2038,10.2038,4200.0],["1989-04-17",10.2038,10.246,10.0773,10.1195,6800.0],["1989-04-18",10.1195,10.3303,10.0773,10.3303,14800.0],["1989-04-19",10.2882,10.3725,10.246,10.3303,5700.0],["1989-04-20",10.3303,10.3303,10.1617,10.1617,5700.0],["1989-04-21",10.246,10.3303,10.2038,10.2882,4900.0],["1989-04-24",10.3303,10.3303,10.246,10.246,5500.0],["1989-04-25",10.2038,10.2881,10.1195,10.2038,7400.0],["1989-04-26",10.246,10.2882,10.246,10.2882,8400.0],["1989-04-27",10.2509,10.378,10.2085,10.2932,7200.0],["1989-04-28",10.2085,10.2932,10.2085,10.2509,35600.0],["1989-05-01",10.2509,10.3356,10.2509,10.2509,87100.0],["1989-05-02",10.3356,10.4203,10.3356,10.4203,23200.0],["1989-05-03",10.4203,10.4203,10.3356,10.4203,35000.0],["1989-05-04",10.3356,10.7592,10.3356,10.7592,88600.0],["1989-05-05",10.7592,10.7592,10.5898,10.5898,41900.0],["1989-05-08",10.6321,10.6745,10.4203,10.4203,14300.0],["1989-05-09",10.4203,10.7592,10.378,10.7592,34600.0],["1989-05-10",10.7592,11.3098,10.7168,11.2675,30900.0],["1989-05-11",11.3522,11.9876,11.2675,11.2675,109900.0],["1989-05-12",11.1828,11.2251,11.0557,11.1404,33000.0],["1989-05-15",11.1404,11.1404,11.0133,11.0981,9000.0],["1989-05-16",11.0133,11.0981,10.9286,11.0981,8500.0],["1989-05-17",11.0981,11.0981,10.9286,11.0133,9100.0],["1989-05-18",11.0133,11.0133,10.8439,10.9286,11600.0],["1989-05-19",10.9286,10.971,10.8863,10.8863,10900.0],["1989-05-22",10.8863,10.9286,10.7168,10.7592,9300.0],["1989-05-23",10.6321,10.8439,10.6321,10.7592,18900.0],["1989-05-24",10.7592,10.8863,10.7168,10.8863,14900.0],["1989-05-25",10.9286,10.971,10.8863,10.971,19900.0],["1989-05-26",10.971,10.971,10.8863,10.9286,6400.0],["1989-05-30",10.8863,10.971,10.8439,10.9286,8600.0],["1989-05-31",10.971,11.2675,10.9286,11.2675,36200.0],["1989-06-01",11.3522,11.6911,11.3098,11.564,67900.0],["1989-06-02",11.564,11.7758,11.5216,11.7334,54400.0],["1989-06-05",11.6911,11.9452,11.6064,11.7334,27500.0],["1989-06-06",11.6487,11.8182,11.6064,11.7334,14300.0],["1989-06-07",11.7758,11.7758,11.6487,11.6911,22200.0],["1989-06-08",11.7334,11.7758,11.6487,11.6487,18600.0],["1989-06-09",11.6487,11.7334,11.6064,11.6487,16800.0],["1989-06-12",11.6064,11.6911,11.6064,11.6064,5200.0],["1989-06-13",11.564,11.564,11.3522,11.3946,9000.0],["1989-06-14",11.4793,11.4793,11.1828,11.3946,22300.0],["1989-06-15",11.3099,11.3946,11.2251,11.3522,8100.0],["1989-06-16",11.2675,11.3098,11.1828,11.2675,22400.0],["1989-06-19",11.2675,11.3098,11.1828,11.3098,5000.0],["1989-06-20",11.3099,11.3099,11.1828,11.2251,2300.0],["1989-06-21",11.1828,11.2251,11.0981,11.0981,1300.0],["1989-06-22",11.0133,11.0981,10.8439,10.971,8000.0],["1989-06-23",11.0133,11.0981,10.971,11.0557,7200.0],["1989-06-26",10.971,11.0557,10.971,11.0557,2600.0],["1989-06-27",11.0557,11.0981,10.7592,10.8439,26300.0],["1989-06-28",10.9286,11.0981,10.8439,10.8439,25800.0],["1989-06-29",10.9286,10.971,10.8439,10.971,3700.0],["1989-06-30",10.9286,11.0981,10.9286,11.0981,18400.0],["1989-07-03",11.1828,11.3522,11.1828,11.2251,21900.0],["1989-07-05",11.2251,11.4369,11.0981,11.4369,12700.0],["1989-07-06",11.3522,11.4793,11.2675,11.2675,7900.0],["1989-07-07",11.2675,11.2675,11.2675,11.2675,1900.0],["1989-07-10",11.3522,11.6487,11.2675,11.6487,15400.0],["1989-07-11",11.6064,11.8605,11.6064,11.6064,37200.0],["1989-07-12",11.6911,12.4535,11.6911,12.1147,75600.0],["1989-07-13",12.0299,12.2841,11.9029,12.2841,28300.0],["1989-07-14",12.2841,12.2841,12.03,12.03,8300.0],["1989-07-17",11.9452,12.03,11.7758,11.8605,9100.0],["1989-07-18",11.7758,11.8182,11.6064,11.6911,9100.0],["1989-07-19",11.6064,11.7758,11.6064,11.6911,10300.0],["1989-07-20",11.7758,11.9452,11.7334,11.9452,10500.0],["1989-07-21",12.03,12.3265,11.9029,12.1994,31800.0],["1989-07-24",12.1994,12.2841,12.0723,12.157,5200.0],["1989-07-25",12.157,12.3265,12.157,12.1994,15400.0],["1989-07-26",12.2841,12.3688,12.2417,12.3265,10400.0],["1989-07-27",12.5383,12.6653,12.5383,12.5806,32200.0],["1989-07-28",12.5806,12.7077,12.5383,12.7077,20400.0],["1989-07-31",12.5853,12.7553,12.5853,12.5853,23400.0],["1989-08-01",12.5852,12.5852,12.3727,12.5002,14600.0],["1989-08-02",12.4577,12.4577,12.2026,12.2026,6300.0],["1989-08-03",12.2876,12.3727,12.1601,12.3301,13000.0],["1989-08-04",12.2451,12.2451,12.2026,12.2026,2500.0],["1989-08-07",12.2026,12.5852,12.1176,12.4152,32700.0],["1989-08-08",12.3727,12.4152,12.2451,12.4152,12400.0],["1989-08-09",12.3301,12.3727,12.2026,12.2451,5600.0],["1989-08-10",12.2026,12.2876,12.075,12.075,6900.0],["1989-08-11",12.1601,12.1601,11.905,11.905,6100.0],["1989-08-14",11.905,11.905,11.6499,11.8199,9700.0],["1989-08-15",11.8199,11.8199,11.6499,11.8199,9900.0],["1989-08-16",11.7774,11.7774,11.7774,11.7774,3000.0],["1989-08-17",11.6924,11.7349,11.6499,11.6924,9100.0],["1989-08-18",11.6073,11.6073,11.4798,11.5648,16000.0],["1989-08-21",11.4798,11.4798,11.3097,11.3097,7900.0],["1989-08-22",11.2247,11.2247,11.0546,11.0971,12000.0],["1989-08-23",11.1822,11.2672,11.0546,11.0546,13400.0],["1989-08-24",11.0121,11.3097,10.7995,11.3097,31200.0],["1989-08-25",11.3947,11.4373,11.3097,11.3522,13500.0],["1989-08-28",11.4373,11.4373,11.2247,11.2247,5100.0],["1989-08-29",11.1396,11.1822,11.0971,11.1822,1600.0],["1989-08-30",11.2247,11.2247,11.0546,11.1822,7000.0],["1989-08-31",11.2672,11.2672,11.1822,11.1822,2500.0],["1989-09-01",11.1822,11.2672,11.1822,11.2247,7900.0],["1989-09-05",11.2247,11.2247,11.0971,11.0971,6200.0],["1989-09-06",11.0971,11.1396,11.0546,11.0546,2400.0],["1989-09-07",11.0546,11.0546,10.9271,10.9696,7000.0],["1989-09-08",10.8845,10.9271,10.8845,10.9271,8000.0],["1989-09-11",11.0121,11.0121,10.8845,10.9271,4200.0],["1989-09-12",10.927,10.927,10.7995,10.8845,10300.0],["1989-09-13",10.7995,10.9696,10.7145,10.842,14300.0],["1989-09-14",10.7995,10.7995,10.6294,10.6294,11400.0],["1989-09-15",10.6294,10.842,10.6294,10.7145,5900.0],["1989-09-18",10.7145,10.7995,10.7145,10.7145,1500.0],["1989-09-19",10.7995,10.842,10.6719,10.7145,16100.0],["1989-09-20",10.7995,10.7995,10.6719,10.757,5000.0],["1989-09-21",10.842,11.0546,10.7995,10.7995,13300.0],["1989-09-22",10.7995,11.1822,10.7995,11.1822,18500.0],["1989-09-25",11.1822,11.1822,10.8845,10.8845,5800.0],["1989-09-26",10.9271,11.0971,10.7995,10.9271,5500.0],["1989-09-27",10.8845,10.8845,10.757,10.757,1900.0],["1989-09-28",10.7145,10.842,10.6719,10.7995,6900.0],["1989-09-29",10.7145,10.842,10.7145,10.7995,2700.0],["1989-10-02",10.8845,11.0971,10.842,11.0121,7000.0],["1989-10-03",11.0546,11.2247,11.0546,11.0971,6000.0],["1989-10-04",11.0971,11.2247,11.0971,11.1396,4300.0],["1989-10-05",11.2247,11.3947,11.1396,11.3947,8500.0],["1989-10-06",11.4798,11.99,11.4798,11.6499,36200.0],["1989-10-09",11.6499,11.6499,11.3947,11.3947,6800.0],["1989-10-10",11.3097,11.6499,11.3097,11.5648,5400.0],["1989-10-11",11.6499,11.6499,11.2247,11.2247,15900.0],["1989-10-12",11.2247,11.3097,11.1822,11.2247,1900.0],["1989-10-13",11.3097,11.3522,10.8845,11.0546,18500.0],["1989-10-16",10.7995,10.7995,10.4168,10.757,18500.0],["1989-10-17",10.7145,10.7145,10.4594,10.5019,9100.0],["1989-10-18",10.5444,10.5444,10.5019,10.5019,1700.0],["1989-10-19",10.4594,10.7145,10.4594,10.7145,3600.0],["1989-10-20",10.6294,10.6719,10.5019,10.5019,8600.0],["1989-10-23",10.5444,10.5444,10.4594,10.4594,6700.0],["1989-10-24",10.4594,10.5019,10.4168,10.5019,5300.0],["1989-10-25",10.5019,10.5444,10.4168,10.5444,14100.0],["1989-10-26",10.6294,10.6294,10.4594,10.4594,1500.0],["1989-10-27",10.4168,10.4594,10.2893,10.2893,11200.0],["1989-10-30",10.3371,10.3371,10.0808,10.1235,12800.0],["1989-10-31",10.1236,10.2944,10.1236,10.2944,8800.0],["1989-11-01",10.3371,10.4226,10.2517,10.3798,12100.0],["1989-11-02",10.3798,10.4226,10.2517,10.3371,3400.0],["1989-11-03",10.2517,10.4226,10.2517,10.3371,9700.0],["1989-11-06",10.4226,10.4653,10.3371,10.3371,2600.0],["1989-11-07",10.3371,10.3371,10.209,10.2517,10200.0],["1989-11-08",10.3371,10.3799,10.1663,10.2944,5600.0],["1989-11-09",10.2944,10.5507,10.2944,10.5507,11100.0],["1989-11-10",10.5507,10.5934,10.5507,10.5934,4100.0],["1989-11-13",10.508,10.508,10.3371,10.3798,1600.0],["1989-11-14",10.3371,10.508,10.3371,10.508,8500.0],["1989-11-15",10.4226,10.4653,10.3371,10.4226,7000.0],["1989-11-16",10.4226,10.4226,10.2944,10.2944,6200.0],["1989-11-17",10.2944,10.3371,10.2944,10.3371,28400.0],["1989-11-20",10.3371,10.3799,10.2944,10.2944,32900.0],["1989-11-21",10.2944,10.3799,10.2517,10.2944,5800.0],["1989-11-22",10.3799,10.3799,10.2517,10.2944,3300.0],["1989-11-24",10.3371,10.4653,10.2944,10.4226,66900.0],["1989-11-27",10.3798,10.508,10.3371,10.3371,6200.0],["1989-11-28",10.4226,10.7643,10.3798,10.7643,13200.0],["1989-11-29",10.8497,10.9351,10.8497,10.8924,7500.0],["1989-11-30",10.8924,10.9779,10.6789,10.7643,11900.0],["1989-12-01",10.7643,10.8497,10.7216,10.807,13200.0],["1989-12-04",10.7216,10.807,10.7216,10.7643,2100.0],["1989-12-05",10.6789,10.6789,10.5934,10.5934,6200.0],["1989-12-06",10.5934,10.5934,10.508,10.5934,2900.0],["1989-12-07",10.5934,10.6789,10.4653,10.5507,4600.0],["1989-12-08",10.508,10.5507,10.4226,10.4226,6600.0],["1989-12-11",10.4226,10.508,10.3798,10.3798,6300.0],["1989-12-12",10.3798,10.4226,10.3371,10.4226,13300.0],["1989-12-13",10.3799,10.508,10.2944,10.2944,13000.0],["1989-12-14",10.2944,10.2944,10.1663,10.1663,11800.0],["1989-12-15",10.1663,10.1663,10.1235,10.1235,10400.0],["1989-12-18",10.1236,10.1663,10.0381,10.0808,13200.0],["1989-12-19",10.0808,10.1663,9.9954,10.1663,85100.0],["1989-12-20",10.0808,10.2517,10.0808,10.1235,13500.0],["1989-12-21",10.0808,10.2517,10.0381,10.2517,17800.0],["1989-12-22",10.1663,10.2944,10.1663,10.2517,5300.0],["1989-12-26",10.3371,10.3371,10.2944,10.2944,1000.0],["1989-12-27",10.2944,10.3371,10.1663,10.3371,32200.0],["1989-12-28",10.508,10.508,10.3798,10.4226,14500.0],["1989-12-29",10.3371,10.4226,10.2517,10.2517,10000.0],["1990-01-02",10.3371,10.3371,10.2517,10.2517,8100.0],["1990-01-03",10.2517,10.7216,10.2517,10.7216,15700.0],["1990-01-04",10.807,11.0633,10.807,10.8924,12800.0],["1990-01-05",10.807,10.8497,10.7216,10.7643,4100.0],["1990-01-08",10.807,10.807,10.5934,10.5934,10100.0],["1990-01-09",10.6361,10.7643,10.508,10.6789,39900.0],["1990-01-10",10.6361,10.6361,10.2944,10.3371,11000.0],["1990-01-11",10.4226,10.5507,10.3798,10.508,6800.0],["1990-01-12",10.4226,10.5934,10.2517,10.3371,16200.0],["1990-01-15",10.4226,10.508,10.1235,10.1235,28200.0],["1990-01-16",10.0808,10.209,10.0808,10.0808,8500.0],["1990-01-17",10.1663,10.2944,10.1663,10.209,7700.0],["1990-01-18",10.2517,10.2517,10.0381,10.1235,3600.0],["1990-01-19",10.1663,10.2517,10.1663,10.1663,4400.0],["1990-01-22",10.1236,10.2944,10.1236,10.1663,6200.0],["1990-01-23",10.0808,10.1663,9.9954,10.1663,7400.0],["1990-01-24",10.0808,10.0808,9.8673,9.91,23700.0],["1990-01-25",9.9527,10.0808,9.9527,9.9527,9600.0],["1990-01-26",9.91,9.91,9.7391,9.7391,26500.0],["1990-01-29",9.8245,9.91,9.7391,9.7818,12100.0],["1990-01-30",9.7818,9.91,9.7391,9.7391,9100.0],["1990-01-31",9.7391,9.7391,9.4828,9.7391,92500.0],["1990-02-01",9.6964,9.9954,9.6964,9.91,8400.0],["1990-02-02",9.91,10.1663,9.91,10.0808,7000.0],["1990-02-05",10.1236,10.2517,10.0808,10.2517,30200.0],["1990-02-06",10.3371,10.3371,10.2517,10.2517,3700.0],["1990-02-07",10.2517,10.2517,10.1663,10.1663,9200.0],["1990-02-08",10.1319,10.3466,10.1319,10.3036,7100.0],["1990-02-09",10.3037,10.4324,10.2178,10.2178,8200.0],["1990-02-12",10.2178,10.3466,10.2178,10.2607,10800.0],["1990-02-13",10.1749,10.2607,10.1749,10.2607,18200.0],["1990-02-14",10.2178,10.2178,10.2178,10.2178,300.0],["1990-02-15",10.3036,10.3036,10.2607,10.3036,9500.0],["1990-02-16",10.2178,10.2607,10.1748,10.1748,10100.0],["1990-02-20",10.1749,10.2607,10.1749,10.2607,35100.0],["1990-02-21",10.1748,10.3036,10.1748,10.1748,8200.0],["1990-02-22",10.2607,10.2607,10.1749,10.2178,6100.0],["1990-02-23",10.1748,10.1748,10.1748,10.1748,2000.0],["1990-02-26",10.1749,10.1749,9.9602,10.0031,16900.0],["1990-02-27",10.0031,10.0461,10.0031,10.0461,7500.0],["1990-02-28",10.1319,10.3895,10.1319,10.3466,6200.0],["1990-03-01",10.3036,10.3036,10.0461,10.1319,15200.0],["1990-03-02",10.1319,10.2607,10.1319,10.1319,12500.0],["1990-03-05",10.2178,10.3037,10.2178,10.2607,5600.0],["1990-03-06",10.1749,10.1749,10.0461,10.1319,6700.0],["1990-03-07",10.1319,10.2607,10.1319,10.2607,6200.0],["1990-03-08",10.2178,10.3036,10.1748,10.1748,8900.0],["1990-03-09",10.1749,10.3037,10.1749,10.2178,11600.0],["1990-03-12",10.2178,10.3036,10.2178,10.3036,10800.0],["1990-03-13",10.2178,10.2178,10.1748,10.1748,3000.0],["1990-03-14",10.2607,10.3036,10.1319,10.1748,6900.0],["1990-03-15",10.2607,10.3036,10.2178,10.3036,6300.0],["1990-03-16",10.2178,10.3037,10.2178,10.2178,6500.0],["1990-03-19",10.3036,10.3036,10.1748,10.1748,36600.0],["1990-03-20",10.2607,10.2607,10.1748,10.1748,5800.0],["1990-03-21",10.1749,10.3036,10.1749,10.3036,7300.0],["1990-03-22",10.2178,10.4324,10.2178,10.3466,11900.0],["1990-03-23",10.3466,10.3895,10.1749,10.3036,8800.0],["1990-03-26",10.2607,10.3036,10.1319,10.1319,8500.0],["1990-03-27",10.1749,10.3036,10.1749,10.3036,6000.0],["1990-03-28",10.3466,10.3466,10.3466,10.3466,1200.0],["1990-03-29",10.3037,10.3895,10.2178,10.2178,10500.0],["1990-03-30",10.3036,10.4754,10.3036,10.4754,7000.0],["1990-04-02",10.3895,10.7759,10.3036,10.7759,73900.0],["1990-04-03",10.8188,11.0764,10.733,10.9476,42800.0],["1990-04-04",11.0335,11.0764,10.9906,11.0764,8200.0],["1990-04-05",11.1623,11.2481,11.1623,11.1623,9100.0],["1990-04-06",11.1623,11.7633,11.1623,11.7633,17800.0],["1990-04-09",11.6775,11.6775,11.334,11.4199,26700.0],["1990-04-10",11.4199,11.8063,11.4199,11.6775,20200.0],["1990-04-11",11.5916,11.5916,11.4199,11.5057,6000.0],["1990-04-12",11.4199,11.4199,11.2052,11.2482,8300.0],["1990-04-16",11.1623,11.1623,10.9906,10.9906,12100.0],["1990-04-17",10.733,10.733,10.5612,10.5612,13600.0],["1990-04-18",10.6471,10.6471,10.5183,10.6471,12400.0],["1990-04-19",10.5612,10.6042,10.4324,10.4324,6200.0],["1990-04-20",10.3466,10.5612,10.2178,10.2607,14300.0],["1990-04-23",10.2178,10.2178,9.8743,10.1319,10000.0],["1990-04-24",10.2178,10.3036,10.1319,10.3036,14400.0],["1990-04-25",10.2178,10.3036,10.1748,10.1748,10500.0],["1990-04-26",10.2178,10.2178,10.1319,10.1319,8800.0],["1990-04-27",10.1749,10.1749,10.0461,10.089,8500.0],["1990-04-30",10.0031,10.0461,9.9602,9.9602,9400.0],["1990-05-01",9.8743,9.9602,9.8743,9.8743,12600.0],["1990-05-02",9.9173,9.9173,9.8743,9.9173,12900.0],["1990-05-03",9.9173,9.9173,9.8743,9.8743,11200.0],["1990-05-04",9.9173,9.9602,9.8314,9.8743,33300.0],["1990-05-07",9.883,9.9693,9.883,9.9693,39600.0],["1990-05-08",9.9261,10.0124,9.9261,10.0124,9700.0],["1990-05-09",10.0124,10.1419,10.0124,10.0556,29500.0],["1990-05-10",10.1419,10.2714,10.0988,10.2714,9500.0],["1990-05-11",10.2714,10.5303,10.2282,10.5303,6100.0],["1990-05-14",10.5303,10.5303,10.3577,10.4009,14200.0],["1990-05-15",10.3145,10.4872,10.3145,10.3577,5500.0],["1990-05-16",10.444,10.5303,10.2282,10.2714,10500.0],["1990-05-17",10.3145,10.4008,10.3145,10.3577,1200.0],["1990-05-18",10.3577,10.4008,10.3577,10.3577,4600.0],["1990-05-21",10.2714,10.3145,10.1419,10.2714,10300.0],["1990-05-22",10.2714,10.3577,10.2714,10.3145,7000.0],["1990-05-23",10.3577,10.444,10.2714,10.3577,10900.0],["1990-05-24",10.444,10.444,10.3577,10.444,7300.0],["1990-05-25",10.444,10.444,10.3577,10.3577,9900.0],["1990-05-29",10.3577,10.444,10.3577,10.4009,6100.0],["1990-05-30",10.444,10.444,10.2714,10.2714,3000.0],["1990-05-31",10.3145,10.5303,10.3145,10.5303,8200.0],["1990-06-01",10.444,10.444,10.3577,10.4009,1400.0],["1990-06-04",10.444,10.444,10.3577,10.4009,8300.0],["1990-06-05",10.4008,10.4008,10.2282,10.3577,14000.0],["1990-06-06",10.3577,10.5735,10.3577,10.4009,12400.0],["1990-06-07",10.4008,10.444,10.4008,10.444,8800.0],["1990-06-08",10.5303,10.6166,10.444,10.444,4700.0],["1990-06-11",10.3577,10.4009,10.3577,10.4009,9900.0],["1990-06-12",10.3577,10.444,10.3577,10.444,26600.0],["1990-06-13",10.3577,10.4872,10.3577,10.3577,12700.0],["1990-06-14",10.2714,10.2714,10.1851,10.1851,7800.0],["1990-06-15",10.1419,10.1851,9.9261,10.0124,17100.0],["1990-06-18",9.9261,10.0988,9.9261,9.9693,12300.0],["1990-06-19",9.9261,10.1419,9.9261,10.0124,6200.0],["1990-06-20",10.0124,10.0556,9.9693,10.0556,4400.0],["1990-06-21",10.0987,10.0987,9.9693,10.0124,6700.0],["1990-06-22",9.9261,10.1419,9.9261,10.1419,8200.0],["1990-06-25",10.0987,10.1419,10.0556,10.0556,4900.0],["1990-06-26",10.0556,10.1851,10.0124,10.0124,11700.0],["1990-06-27",10.0124,10.0987,10.0124,10.0987,2600.0],["1990-06-28",10.0124,10.1851,10.0124,10.1419,9200.0],["1990-06-29",10.2714,10.2714,10.0987,10.0987,5200.0],["1990-07-02",10.0124,10.1419,9.9693,9.9693,30000.0],["1990-07-03",9.9693,10.0987,9.9693,10.0124,22600.0],["1990-07-05",10.0556,10.0556,10.0124,10.0124,3400.0],["1990-07-06",10.0124,10.0124,10.0124,10.0124,2700.0],["1990-07-09",10.0556,10.1419,9.9693,10.0124,8500.0],["1990-07-10",9.9261,10.0556,9.7103,9.7103,20600.0],["1990-07-11",9.7103,10.0556,9.7103,9.9261,12000.0],["1990-07-12",9.8398,9.8398,9.7103,9.7103,23000.0],["1990-07-13",9.7535,10.1851,9.7535,10.1419,17000.0],["1990-07-16",10.1419,10.1851,9.9693,10.0124,17200.0],["1990-07-17",10.0987,10.0987,10.0124,10.0124,9900.0],["1990-07-18",10.0124,10.0556,9.9693,9.9693,7600.0],["1990-07-19",10.0124,10.0124,9.883,10.0124,6400.0],["1990-07-20",10.0556,10.0987,9.9261,9.9261,14500.0],["1990-07-23",9.9261,10.2714,9.9261,10.1851,17800.0],["1990-07-24",10.0987,10.1851,10.0987,10.0987,5100.0],["1990-07-25",10.0988,10.0988,9.9261,9.9693,7300.0],["1990-07-26",9.883,10.0124,9.883,10.0124,10100.0],["1990-07-27",10.0124,10.0556,10.0124,10.0556,2900.0],["1990-07-30",10.0209,10.151,10.0209,10.151,3200.0],["1990-07-31",10.151,10.2378,10.151,10.2378,6600.0],["1990-08-01",10.2378,10.4113,10.2378,10.3246,13500.0],["1990-08-02",10.3246,10.3679,10.3246,10.3679,4600.0],["1990-08-03",10.3246,10.3679,9.8907,10.2378,16700.0],["1990-08-06",10.151,10.151,9.8907,9.9341,7900.0],["1990-08-07",9.9341,9.9341,9.9341,9.9341,16500.0],["1990-08-08",9.9341,10.1077,9.9341,10.1077,15500.0],["1990-08-09",10.0209,10.2378,9.9341,10.1944,4800.0],["1990-08-10",10.1077,10.151,10.1077,10.151,1800.0],["1990-08-13",10.0643,10.0643,9.8907,10.0643,7200.0],["1990-08-14",9.9775,10.0643,9.8907,10.0209,4800.0],["1990-08-15",9.9341,9.9775,9.8907,9.9341,4700.0],["1990-08-16",9.9341,10.151,9.9341,10.151,10700.0],["1990-08-17",10.0643,10.0643,9.8907,9.9341,4800.0],["1990-08-20",9.8474,10.1077,9.8474,10.0209,5000.0],["1990-08-21",9.9341,10.0209,9.7172,9.7172,8500.0],["1990-08-22",9.6305,9.6305,9.5871,9.5871,2900.0],["1990-08-23",9.5437,9.5437,9.24,9.24,22500.0],["1990-08-24",9.24,9.3702,9.24,9.3702,15100.0],["1990-08-27",9.3268,9.5437,9.3268,9.5003,6000.0],["1990-08-28",9.4569,9.6305,9.4569,9.6305,2200.0],["1990-08-29",9.5437,9.5437,9.5437,9.5437,3800.0],["1990-08-30",9.4569,9.5437,9.4569,9.5003,3400.0],["1990-08-31",9.3702,9.6305,9.24,9.6305,34800.0],["1990-09-04",9.5437,9.5437,9.5437,9.5437,900.0],["1990-09-05",9.4569,9.5437,9.3702,9.3702,5500.0],["1990-09-06",9.3702,9.3702,9.1967,9.1967,5900.0],["1990-09-07",9.1967,9.3268,9.1533,9.1533,12700.0],["1990-09-10",9.1533,9.2834,9.1533,9.24,4800.0],["1990-09-11",9.1967,9.24,9.0231,9.0231,7700.0],["1990-09-12",9.0231,9.1533,8.9798,9.1533,10600.0],["1990-09-13",9.1099,9.2834,9.1099,9.1967,2700.0],["1990-09-14",9.1099,9.1533,9.1099,9.1533,3200.0],["1990-09-17",9.24,9.2834,9.1099,9.1099,7000.0],["1990-09-18",9.1099,9.24,9.1099,9.24,7800.0],["1990-09-19",9.1533,9.1533,9.1533,9.1533,3200.0],["1990-09-20",9.0231,9.0231,8.8496,8.8496,37600.0],["1990-09-21",8.893,8.893,8.8062,8.8062,8900.0],["1990-09-24",8.8062,8.8062,8.5893,8.5893,5300.0],["1990-09-25",8.5893,8.6327,8.5893,8.6327,2900.0],["1990-09-26",8.5893,8.6327,8.5893,8.6327,1300.0],["1990-09-27",8.6327,8.6327,8.5026,8.5026,14900.0],["1990-09-28",8.4158,8.5026,8.4158,8.5026,11800.0],["1990-10-01",8.4158,8.5893,8.4158,8.5893,15800.0],["1990-10-02",8.6761,8.9798,8.6761,8.8496,9200.0],["1990-10-03",8.9364,9.0665,8.9364,9.0665,6100.0],["1990-10-04",9.0665,9.1533,9.0665,9.1533,2900.0],["1990-10-05",9.1099,9.3702,9.1099,9.24,3600.0],["1990-10-08",9.3702,9.3702,9.1967,9.1967,8200.0],["1990-10-09",9.1967,9.24,9.1967,9.1967,2100.0],["1990-10-10",9.2834,9.4136,9.24,9.24,6700.0],["1990-10-11",9.24,9.24,8.9364,9.0231,10000.0],["1990-10-12",8.9798,8.9798,8.9798,8.9798,800.0],["1990-10-15",8.9798,9.1099,8.9798,8.9798,4300.0],["1990-10-16",9.0231,9.0231,8.9364,8.9798,10600.0],["1990-10-17",8.9364,8.9798,8.8496,8.9364,20000.0],["1990-10-18",8.893,8.893,8.893,8.893,300.0],["1990-10-19",8.893,8.893,8.893,8.893,3800.0],["1990-10-22",8.9364,8.9364,8.893,8.9364,2800.0],["1990-10-23",8.8496,8.8496,8.8496,8.8496,700.0],["1990-10-24",8.7629,8.8496,8.7629,8.8062,2400.0],["1990-10-25",8.8062,8.9364,8.8062,8.8496,6300.0],["1990-10-26",8.893,8.893,8.8062,8.8062,2700.0],["1990-10-29",8.8496,8.893,8.8062,8.8496,5300.0],["1990-10-30",8.7711,8.8147,8.7711,8.7711,1700.0],["1990-10-31",8.8147,8.8147,8.7274,8.7274,1300.0],["1990-11-01",8.8147,8.8147,8.8147,8.8147,600.0],["1990-11-02",8.7711,8.902,8.7711,8.902,13600.0],["1990-11-05",8.902,8.902,8.8583,8.902,3300.0],["1990-11-06",8.9456,9.2074,8.9456,9.1202,6400.0],["1990-11-07",9.1638,9.1638,9.1202,9.1202,4300.0],["1990-11-08",9.1638,9.2074,9.1638,9.2074,6500.0],["1990-11-09",9.2074,9.3384,9.2074,9.3384,4200.0],["1990-11-12",9.382,9.5129,9.382,9.5129,3500.0],["1990-11-13",9.4256,9.6002,9.4256,9.6002,6000.0],["1990-11-14",9.5129,10.2111,9.5129,10.1238,24100.0],["1990-11-15",10.1238,10.2984,9.9929,10.2547,16000.0],["1990-11-16",10.2984,10.342,10.2547,10.2547,2800.0],["1990-11-19",10.1675,10.2547,10.1675,10.2547,5300.0],["1990-11-20",10.1675,10.2984,10.1675,10.2984,3200.0],["1990-11-21",10.2111,10.342,10.1238,10.1238,13700.0],["1990-11-23",10.0365,10.0365,9.9929,9.9929,6000.0],["1990-11-26",10.0802,10.2984,10.0802,10.2111,15100.0],["1990-11-27",10.2111,10.2984,10.0365,10.2547,7100.0],["1990-11-28",10.1675,10.2547,10.1238,10.1238,5900.0],["1990-11-29",10.2111,10.2547,10.0365,10.2111,17000.0],["1990-11-30",10.2111,10.4293,10.1238,10.4293,36000.0],["1990-12-03",10.3856,10.4293,10.2547,10.2984,13200.0],["1990-12-04",10.3856,10.4293,10.3856,10.4293,18900.0],["1990-12-05",10.4293,10.4729,10.342,10.4729,15200.0],["1990-12-06",10.3856,10.4293,10.2111,10.2111,14100.0],["1990-12-07",10.1238,10.7784,9.862,10.7347,33800.0],["1990-12-10",10.6475,10.8656,10.4729,10.7347,44000.0],["1990-12-11",10.6475,10.6911,10.5602,10.6038,5400.0],["1990-12-12",10.5602,10.6911,10.5602,10.6911,21100.0],["1990-12-13",10.7347,10.9093,10.6475,10.9093,13600.0],["1990-12-14",10.9093,10.9529,10.7347,10.9093,16900.0],["1990-12-17",10.822,10.8657,10.822,10.8657,2700.0],["1990-12-18",10.7784,10.8657,10.6475,10.822,5900.0],["1990-12-19",10.7347,10.822,10.4729,10.4729,6200.0],["1990-12-20",10.5602,10.5602,10.2984,10.3856,8700.0],["1990-12-21",10.342,10.4729,10.342,10.342,6600.0],["1990-12-24",10.342,10.342,10.342,10.342,800.0],["1990-12-26",10.342,10.5166,10.342,10.5166,3000.0],["1990-12-27",10.4729,10.5602,10.4729,10.4729,6300.0],["1990-12-28",10.4729,10.5166,10.4729,10.5166,2500.0],["1990-12-31",10.4729,10.5602,10.2111,10.5602,12900.0],["1991-01-02",10.4729,10.4729,10.2111,10.2111,4500.0],["1991-01-03",10.2111,10.2547,10.0365,10.0802,16500.0],["1991-01-04",9.9493,10.2111,9.9493,10.2111,19300.0],["1991-01-07",10.1238,10.1675,10.1238,10.1675,4500.0],["1991-01-08",10.1238,10.2547,10.1238,10.2547,3600.0],["1991-01-09",10.1675,10.2547,9.9493,9.9493,6200.0],["1991-01-10",9.9493,9.9493,9.8184,9.9493,11300.0],["1991-01-11",10.0365,10.1238,9.9493,9.9493,4900.0],["1991-01-14",9.9493,9.9929,9.862,9.9056,4600.0],["1991-01-15",9.8184,9.9929,9.8184,9.9056,4600.0],["1991-01-16",9.9056,10.1675,9.9056,10.1675,10400.0],["1991-01-17",10.342,10.4729,10.2111,10.2111,10100.0],["1991-01-18",10.2111,10.2111,10.2111,10.2111,1200.0],["1991-01-21",10.2984,10.3856,10.2111,10.3856,6600.0],["1991-01-22",10.3856,10.5166,10.2547,10.4293,9700.0],["1991-01-23",10.342,10.5166,10.342,10.4729,9400.0],["1991-01-24",10.5602,10.5602,10.3856,10.3856,2800.0],["1991-01-25",10.2984,10.4293,10.2984,10.4293,3500.0],["1991-01-28",10.342,10.4729,10.2984,10.342,7100.0],["1991-01-29",10.3856,10.3856,10.3856,10.3856,2200.0],["1991-01-30",10.2984,10.2984,10.1238,10.2111,36300.0],["1991-01-31",10.2673,10.3111,10.2234,10.2673,5200.0],["1991-02-01",10.2673,10.6183,10.2673,10.3111,17100.0],["1991-02-04",10.355,10.5305,10.3111,10.355,13300.0],["1991-02-05",10.4428,10.4866,10.355,10.355,7400.0],["1991-02-06",10.355,10.4428,10.1795,10.2673,14900.0],["1991-02-07",10.2234,10.4428,10.2234,10.2673,20600.0],["1991-02-08",10.2673,10.5305,10.2673,10.5305,15300.0],["1991-02-11",10.4428,10.706,10.4428,10.4866,16700.0],["1991-02-12",10.4866,10.4866,10.1795,10.2673,27000.0],["1991-02-13",10.2673,10.5305,10.2673,10.4428,15700.0],["1991-02-14",10.4428,10.5305,10.3989,10.4428,6300.0],["1991-02-15",10.5305,10.6183,10.4428,10.6183,27000.0],["1991-02-19",10.5305,10.6183,10.4428,10.5744,15100.0],["1991-02-20",10.5744,10.6183,10.5305,10.5305,27900.0],["1991-02-21",10.5744,10.5744,10.0918,10.4866,18600.0],["1991-02-22",10.4428,10.5305,10.355,10.5305,9900.0],["1991-02-25",10.5305,10.5305,10.3111,10.355,10900.0],["1991-02-26",10.355,10.5305,10.355,10.4428,9200.0],["1991-02-27",10.355,10.4866,10.2673,10.355,9400.0],["1991-02-28",10.4428,10.5305,10.3989,10.5305,14500.0],["1991-03-01",10.5305,10.5305,10.2673,10.2673,7000.0],["1991-03-04",10.1795,10.2234,10.1356,10.1795,16100.0],["1991-03-05",10.0917,10.2234,10.004,10.2234,8300.0],["1991-03-06",10.2234,10.6183,10.1795,10.5744,21000.0],["1991-03-07",10.5305,10.6622,10.5305,10.5744,10600.0],["1991-03-08",10.5744,10.6622,10.4428,10.5744,5900.0],["1991-03-11",10.5305,10.6622,10.4428,10.4428,8300.0],["1991-03-12",10.4428,10.4866,10.3111,10.4428,7000.0],["1991-03-13",10.355,10.5305,10.355,10.5305,8000.0],["1991-03-14",10.5305,10.5305,10.4428,10.4428,4800.0],["1991-03-15",10.4428,10.4866,10.3111,10.3111,12300.0],["1991-03-18",10.3989,10.4866,10.355,10.3989,3700.0],["1991-03-19",10.4428,10.4866,10.355,10.4866,4900.0],["1991-03-20",10.4428,10.5744,10.4428,10.5744,7500.0],["1991-03-21",10.5744,10.6183,10.4428,10.4428,3900.0],["1991-03-22",10.355,10.4428,10.355,10.4428,1400.0],["1991-03-25",10.355,10.4428,10.355,10.355,4900.0],["1991-03-26",10.355,10.4428,10.0917,10.3111,11700.0],["1991-03-27",10.2673,10.5305,10.0918,10.2673,21600.0],["1991-03-28",10.1795,10.1795,9.9162,10.1795,72900.0],["1991-04-01",10.2234,10.355,10.1356,10.355,26800.0],["1991-04-02",10.355,10.4866,10.355,10.355,12300.0],["1991-04-03",10.355,10.5305,10.2673,10.5305,19600.0],["1991-04-04",10.5305,10.5305,10.355,10.4428,12500.0],["1991-04-05",10.355,10.355,10.2673,10.3111,9700.0],["1991-04-08",10.2673,10.6183,10.2673,10.6183,11800.0],["1991-04-09",10.5305,10.6183,10.3989,10.5305,9500.0],["1991-04-10",10.5305,10.706,10.3989,10.706,23600.0],["1991-04-11",10.706,10.9254,10.6622,10.8815,16500.0],["1991-04-12",10.9254,10.9254,10.7499,10.7938,7000.0],["1991-04-15",10.7499,11.057,10.7499,10.9693,12500.0],["1991-04-16",10.8815,10.8815,10.7938,10.8377,1200.0],["1991-04-17",10.8377,11.2326,10.8377,11.2326,16400.0],["1991-04-18",11.1448,11.1448,11.0132,11.057,3400.0],["1991-04-19",10.9693,11.1009,10.9693,11.057,3100.0],["1991-04-22",10.9693,11.057,10.9254,11.057,7400.0],["1991-04-23",11.1448,11.1448,11.0132,11.0132,6300.0],["1991-04-24",11.0132,11.3642,11.0132,11.3642,13500.0],["1991-04-25",11.2764,11.3642,11.2326,11.2326,11900.0],["1991-04-26",11.1887,11.1887,11.1009,11.1887,6200.0],["1991-04-29",11.1448,11.1448,11.1009,11.1448,2900.0],["1991-04-30",11.1887,11.3203,11.1448,11.3203,8400.0],["1991-05-01",11.2764,11.4081,11.2764,11.4081,22500.0],["1991-05-02",11.3203,11.8468,11.2764,11.7591,10600.0],["1991-05-03",11.6713,11.9785,11.6713,11.8468,16700.0],["1991-05-06",11.9033,11.9914,11.9033,11.9033,5900.0],["1991-05-07",11.8151,11.9474,11.6388,11.8151,14900.0],["1991-05-08",11.8592,12.0796,11.8592,11.9914,13300.0],["1991-05-09",12.0796,12.0796,11.9033,11.9914,6800.0],["1991-05-10",11.9914,11.9914,11.8151,11.8592,5800.0],["1991-05-13",11.8151,11.8592,11.771,11.8592,4000.0],["1991-05-14",11.771,11.8151,11.6828,11.6828,8100.0],["1991-05-15",11.6388,11.6388,11.4624,11.4624,4200.0],["1991-05-16",11.5065,11.6388,11.5065,11.6388,3800.0],["1991-05-17",11.5947,11.5947,11.4624,11.5506,6800.0],["1991-05-20",11.5506,11.5506,11.5506,11.5506,20100.0],["1991-05-21",11.6387,11.7269,11.5947,11.7269,4500.0],["1991-05-22",11.6387,11.771,11.6387,11.7269,15300.0],["1991-05-23",11.8151,11.8151,11.7269,11.771,2300.0],["1991-05-24",11.771,11.8151,11.7269,11.771,12500.0],["1991-05-28",11.6828,11.771,11.5506,11.6388,22200.0],["1991-05-29",11.5506,11.7269,11.5506,11.5506,14100.0],["1991-05-30",11.5506,11.5506,11.3742,11.3742,6700.0],["1991-05-31",11.3301,11.3301,11.1979,11.3301,27300.0],["1991-06-03",11.242,11.3742,11.242,11.3301,5000.0],["1991-06-04",11.2861,11.3742,11.1979,11.3742,4200.0],["1991-06-05",11.2861,11.3742,11.1979,11.2861,3400.0],["1991-06-06",11.2861,11.3742,11.1979,11.1979,20600.0],["1991-06-07",11.1979,11.3742,11.1979,11.2861,5000.0],["1991-06-10",11.1979,11.2861,11.1538,11.2861,3400.0],["1991-06-11",11.242,11.4183,11.1979,11.3742,6600.0],["1991-06-12",11.2861,11.3742,11.2861,11.3742,6700.0],["1991-06-13",11.4183,11.4183,11.1979,11.1979,4500.0],["1991-06-14",11.2861,11.4624,11.2861,11.4624,4300.0],["1991-06-17",11.4624,11.5506,11.3301,11.4624,5400.0],["1991-06-18",11.3742,11.5506,11.3301,11.5065,4300.0],["1991-06-19",11.3742,11.6388,11.3742,11.6388,3200.0],["1991-06-20",11.5506,11.7269,11.5506,11.6828,32500.0],["1991-06-21",11.6387,11.7269,11.4183,11.5065,20000.0],["1991-06-24",11.5065,11.5065,11.3301,11.3301,12000.0],["1991-06-25",11.2861,11.2861,10.8011,10.9334,17600.0],["1991-06-26",11.0215,11.2861,11.0215,11.2861,8700.0],["1991-06-27",11.2861,11.4183,11.242,11.4183,3600.0],["1991-06-28",11.2861,11.3742,11.2861,11.3742,16400.0],["1991-07-01",11.4624,11.5506,11.3742,11.5065,4300.0],["1991-07-02",11.5065,11.5947,11.4183,11.5065,10500.0],["1991-07-03",11.5506,11.5506,11.2861,11.2861,11000.0],["1991-07-05",11.2861,11.2861,11.2861,11.2861,0.0],["1991-07-08",11.3301,11.3301,11.3301,11.3301,1300.0],["1991-07-09",11.2861,11.4624,11.2861,11.3742,1000.0],["1991-07-10",11.3742,11.4183,11.2861,11.2861,2200.0],["1991-07-11",11.3302,11.3302,11.1538,11.1538,3200.0],["1991-07-12",11.0656,11.0656,10.757,10.9775,13900.0],["1991-07-15",10.9334,10.9775,10.8893,10.9334,10200.0],["1991-07-16",10.9334,11.0215,10.8452,10.9334,13500.0],["1991-07-17",10.8452,10.9334,10.757,10.8893,4300.0],["1991-07-18",10.8011,11.1097,10.8011,10.9775,65200.0],["1991-07-19",10.9334,10.9334,10.757,10.8452,2800.0],["1991-07-22",10.9334,11.0215,10.757,11.0215,18700.0],["1991-07-23",10.9334,10.9334,10.9334,10.9334,500.0],["1991-07-24",10.9775,10.9775,10.8452,10.8893,1000.0],["1991-07-25",10.8452,10.8452,10.8011,10.8011,2400.0],["1991-07-26",10.8452,10.8452,10.8011,10.8452,2000.0],["1991-07-29",10.769,10.8133,10.769,10.769,1500.0],["1991-07-30",10.769,10.9462,10.769,10.9462,6200.0],["1991-07-31",10.9019,11.0349,10.9019,11.0349,3400.0],["1991-08-01",10.9462,11.0792,10.9019,11.0792,11800.0],["1991-08-02",11.0792,11.3008,10.9019,11.2565,33900.0],["1991-08-05",11.1678,11.1678,11.1678,11.1678,1200.0],["1991-08-06",11.0792,11.1678,11.0792,11.1678,4400.0],["1991-08-07",11.1235,11.1235,10.8133,10.8133,12200.0],["1991-08-08",10.8133,10.9019,10.4588,10.4588,14600.0],["1991-08-09",10.5474,10.8133,10.5474,10.7247,11300.0],["1991-08-12",10.769,10.8133,10.636,10.769,12500.0],["1991-08-13",10.7247,10.8576,10.7247,10.8576,5000.0],["1991-08-14",10.8133,10.8576,10.8133,10.8576,2800.0],["1991-08-15",10.8133,10.8576,10.8133,10.8576,2100.0],["1991-08-16",10.769,10.8133,10.7247,10.769,6200.0],["1991-08-19",10.6803,10.6803,10.5031,10.5474,4500.0],["1991-08-20",10.5031,10.5474,10.3701,10.4588,9800.0],["1991-08-21",10.4588,10.9019,10.4588,10.8576,36500.0],["1991-08-22",10.769,10.8576,10.7247,10.7247,4300.0],["1991-08-23",10.7247,10.8576,10.7247,10.8576,9900.0],["1991-08-26",10.769,10.8576,10.769,10.8133,5100.0],["1991-08-27",10.7247,10.8133,10.6803,10.7247,3300.0],["1991-08-28",10.7247,10.8133,10.7247,10.7247,1200.0],["1991-08-29",10.7247,10.769,10.7247,10.7247,2200.0],["1991-08-30",10.7247,10.8133,10.7247,10.7247,1400.0],["1991-09-03",10.7247,10.8133,10.7247,10.7247,1500.0],["1991-09-04",10.8133,10.8133,10.7247,10.8133,2200.0],["1991-09-05",10.769,10.8133,10.7247,10.769,1300.0],["1991-09-06",10.769,10.769,10.769,10.769,1000.0],["1991-09-09",10.8576,10.8576,10.6803,10.6803,1400.0],["1991-09-10",10.5917,10.6803,10.4588,10.5474,6500.0],["1991-09-11",10.5031,10.5474,10.5031,10.5031,1300.0],["1991-09-12",10.5917,10.5917,10.4588,10.4588,6500.0],["1991-09-13",10.5474,10.5474,10.4588,10.5031,4100.0],["1991-09-16",10.5917,10.7247,10.5474,10.5474,22000.0],["1991-09-17",10.5031,10.636,10.4588,10.636,6400.0],["1991-09-18",10.5474,10.5474,10.4588,10.4588,3800.0],["1991-09-19",10.5474,10.7247,10.5474,10.7247,2700.0],["1991-09-20",10.9019,10.9019,10.636,10.769,6000.0],["1991-09-23",10.6803,10.8133,10.6803,10.769,1900.0],["1991-09-24",10.8576,10.8576,10.7247,10.769,3700.0],["1991-09-25",10.6803,10.6803,10.5031,10.5031,2800.0],["1991-09-26",10.5474,10.7247,10.4588,10.7247,18700.0],["1991-09-27",10.636,10.636,10.5031,10.5474,3500.0],["1991-09-30",10.5031,10.5917,10.5031,10.5917,2200.0],["1991-10-01",10.5031,10.5474,10.5031,10.5474,1000.0],["1991-10-02",10.5474,10.5474,10.5474,10.5474,4700.0],["1991-10-03",10.5474,10.5917,10.5031,10.5031,3300.0],["1991-10-04",10.5031,10.5031,10.2815,10.3701,14600.0],["1991-10-07",10.2815,10.2815,9.8826,9.8826,15700.0],["1991-10-08",9.8826,10.3258,9.8826,10.2372,33200.0],["1991-10-09",10.1929,10.2372,10.1929,10.2372,400.0],["1991-10-10",10.1485,10.1485,10.0599,10.0599,3300.0],["1991-10-11",10.1485,10.1485,9.927,10.0599,16000.0],["1991-10-14",10.0156,10.1042,9.9713,10.1042,1600.0],["1991-10-15",10.1929,10.2372,10.1042,10.2372,1500.0],["1991-10-16",10.1929,10.4144,10.1929,10.2372,11200.0],["1991-10-17",10.2372,10.3258,10.1485,10.1485,5300.0],["1991-10-18",10.1485,10.2815,10.1485,10.1929,2300.0],["1991-10-21",10.2815,10.3258,10.1929,10.2372,2200.0],["1991-10-22",10.1929,10.1929,9.0406,9.3952,583400.0],["1991-10-23",9.4395,9.6167,9.4395,9.5281,29300.0],["1991-10-24",9.5724,9.5724,9.5281,9.5281,11200.0],["1991-10-25",9.5281,9.5724,9.5281,9.5724,2400.0],["1991-10-28",9.5281,9.6611,9.5281,9.5281,8700.0],["1991-10-29",9.5281,9.6611,9.5281,9.6611,6700.0],["1991-10-30",9.7181,9.7627,9.7181,9.7627,7800.0],["1991-10-31",9.6735,9.7181,9.629,9.629,4200.0],["1991-11-01",9.629,9.629,9.5398,9.5844,5600.0],["1991-11-04",9.5844,9.5844,9.4506,9.5398,6200.0],["1991-11-05",9.4952,9.5844,9.4952,9.5398,7300.0],["1991-11-06",9.4952,9.4952,9.4506,9.4952,9300.0],["1991-11-07",9.4952,9.5398,9.4952,9.5398,5200.0],["1991-11-08",9.5844,9.5844,9.5398,9.5398,4000.0],["1991-11-11",9.5398,9.5844,9.4506,9.4952,5200.0],["1991-11-12",9.4061,9.5844,9.4061,9.5844,18700.0],["1991-11-13",9.5844,9.629,9.4952,9.629,13400.0],["1991-11-14",9.5398,9.629,9.5398,9.5844,6000.0],["1991-11-15",9.4506,9.5844,9.4061,9.4061,18300.0],["1991-11-18",9.4061,9.4061,9.3169,9.4061,6800.0],["1991-11-19",9.4061,9.4061,9.2278,9.3169,10900.0],["1991-11-20",9.3615,9.3615,9.3169,9.3169,4900.0],["1991-11-21",9.3169,9.3615,9.2277,9.2723,11200.0],["1991-11-22",9.2278,9.2723,9.0494,9.094,27400.0],["1991-11-25",9.094,9.3169,9.0494,9.2723,19500.0],["1991-11-26",9.2723,9.4952,9.2723,9.3615,15600.0],["1991-11-27",9.2723,9.3615,9.2277,9.2723,10600.0],["1991-11-29",9.1832,9.1832,9.1386,9.1832,6600.0],["1991-12-02",9.1832,9.2723,9.1386,9.1832,17300.0],["1991-12-03",9.1832,9.2277,9.1386,9.1386,7100.0],["1991-12-04",9.0494,9.2278,9.0494,9.2278,18900.0],["1991-12-05",9.1386,9.2277,9.0494,9.0494,9500.0],["1991-12-06",9.0494,9.3615,9.0494,9.3615,7500.0],["1991-12-09",9.2723,9.3169,9.1832,9.2278,9300.0],["1991-12-10",9.1386,9.2723,9.1386,9.1832,12400.0],["1991-12-11",9.2723,9.3615,9.2723,9.2723,21800.0],["1991-12-12",9.2723,9.3615,9.2278,9.2278,18200.0],["1991-12-13",9.2723,9.2723,9.1832,9.2278,6100.0],["1991-12-16",9.2278,9.2723,9.2278,9.2278,4800.0],["1991-12-17",9.2723,9.2723,9.1832,9.1832,8100.0],["1991-12-18",9.1832,9.2278,9.094,9.094,10200.0],["1991-12-19",9.1386,9.1832,9.1386,9.1832,6200.0],["1991-12-20",9.2723,9.3169,9.1386,9.1832,9300.0],["1991-12-23",9.1386,9.1832,9.0494,9.1386,17700.0],["1991-12-24",9.1386,9.1832,9.1386,9.1386,9300.0],["1991-12-26",9.1386,9.1386,8.9157,8.9157,19100.0],["1991-12-27",8.8265,9.2277,8.8265,9.1386,84900.0],["1991-12-30",9.0494,9.094,9.0494,9.094,31500.0],["1991-12-31",9.0049,9.094,9.0049,9.0494,28400.0],["1992-01-02",9.0494,9.094,8.9157,9.094,23200.0],["1992-01-03",9.094,9.094,8.9603,9.094,15100.0],["1992-01-06",9.0494,9.094,8.9157,9.0494,82500.0],["1992-01-07",9.0494,9.1832,9.0494,9.094,34800.0],["1992-01-08",9.0049,9.1386,9.0049,9.094,23100.0],["1992-01-09",9.0494,9.094,9.0494,9.0494,19400.0],["1992-01-10",9.0494,9.094,9.0494,9.094,11700.0],["1992-01-13",9.094,9.094,9.094,9.094,14900.0],["1992-01-14",9.094,9.094,9.0494,9.094,13300.0],["1992-01-15",9.094,9.094,9.0049,9.094,22700.0],["1992-01-16",9.094,9.1832,9.0494,9.1386,45800.0],["1992-01-17",9.1386,9.1386,9.094,9.1386,15800.0],["1992-01-20",9.1386,9.4506,9.1386,9.4506,41500.0],["1992-01-21",9.4506,9.4506,9.3169,9.4061,19400.0],["1992-01-22",9.3615,9.4061,9.2278,9.3615,12200.0],["1992-01-23",9.2723,9.4061,9.2723,9.3169,17100.0],["1992-01-24",9.3615,9.5398,9.3615,9.4952,18300.0],["1992-01-27",9.5398,9.5398,9.3615,9.5398,14600.0],["1992-01-28",9.4506,9.8073,9.4506,9.629,22800.0],["1992-01-29",9.5398,9.7627,9.5398,9.629,18700.0],["1992-01-30",9.629,9.629,9.4952,9.5844,11700.0],["1992-01-31",9.5844,9.5844,9.5398,9.5844,5500.0],["1992-02-03",9.4952,9.5398,9.4952,9.5398,12800.0],["1992-02-04",9.5398,9.629,9.4952,9.629,7100.0],["1992-02-05",9.5398,9.5844,9.5398,9.5844,18500.0],["1992-02-06",9.5557,9.6903,9.4211,9.6903,18300.0],["1992-02-07",9.6454,9.8697,9.6454,9.8697,34800.0],["1992-02-10",9.8248,10.0043,9.8248,9.9146,53100.0],["1992-02-11",9.9146,9.9146,9.7351,9.78,19700.0],["1992-02-12",9.7351,9.78,9.6903,9.78,9800.0],["1992-02-13",9.78,9.8248,9.78,9.8248,33700.0],["1992-02-14",9.78,9.78,9.7351,9.78,6700.0],["1992-02-18",9.7351,9.78,9.5557,9.5557,11500.0],["1992-02-19",9.5557,9.6005,9.5108,9.5108,14800.0],["1992-02-20",9.5108,9.6005,9.5108,9.5557,22600.0],["1992-02-21",9.5557,9.6005,9.5108,9.5108,20900.0],["1992-02-24",9.5557,9.5557,9.5108,9.5557,6500.0],["1992-02-25",9.5557,9.5557,9.4659,9.5108,4400.0],["1992-02-26",9.4659,9.5557,9.3762,9.5108,14300.0],["1992-02-27",9.4659,9.6005,9.4659,9.5108,23900.0],["1992-02-28",9.6005,9.6005,9.5108,9.6005,8700.0],["1992-03-02",9.5108,9.6005,9.5108,9.6005,21600.0],["1992-03-03",9.5557,9.5557,9.5108,9.5557,16900.0],["1992-03-04",9.5557,9.5557,9.2865,9.3314,24500.0],["1992-03-05",9.2416,9.2865,9.2416,9.2865,7000.0],["1992-03-06",9.2865,9.2865,9.1968,9.2416,6000.0],["1992-03-09",9.1968,9.1968,9.1519,9.1519,6300.0],["1992-03-10",9.1519,9.1968,9.1519,9.1519,6500.0],["1992-03-11",9.1519,9.1968,9.107,9.1519,7100.0],["1992-03-12",9.1968,9.2865,9.107,9.2865,4800.0],["1992-03-13",9.2865,9.3762,9.2865,9.3762,6000.0],["1992-03-16",9.3762,9.6454,9.3762,9.6454,28200.0],["1992-03-17",9.6454,9.6903,9.5108,9.5557,40500.0],["1992-03-18",9.5108,9.5557,9.4659,9.5557,18700.0],["1992-03-19",9.5557,9.6005,9.5108,9.6005,19800.0],["1992-03-20",9.6005,9.6005,9.5108,9.5557,17900.0],["1992-03-23",9.5557,9.5557,9.4659,9.5557,20800.0],["1992-03-24",9.4659,9.5108,9.4211,9.5108,9400.0],["1992-03-25",9.5108,9.5108,9.4211,9.4211,14200.0],["1992-03-26",9.4659,9.4659,9.3314,9.3762,14900.0],["1992-03-27",9.3314,9.3314,9.3314,9.3314,600.0],["1992-03-30",9.2865,9.2865,9.1968,9.1968,5800.0],["1992-03-31",9.1519,9.2416,9.1519,9.2416,6900.0],["1992-04-01",9.1519,9.1968,9.1519,9.1519,35500.0],["1992-04-02",9.107,9.107,8.9725,8.9725,63200.0],["1992-04-03",8.9725,9.0173,8.9276,8.9725,9000.0],["1992-04-06",8.9276,9.0173,8.9276,9.0173,9500.0],["1992-04-07",9.0622,9.0622,9.0173,9.0173,6700.0],["1992-04-08",8.9276,8.9725,8.8827,8.9725,6500.0],["1992-04-09",8.9725,8.9725,8.8827,8.8827,12600.0],["1992-04-10",8.9276,9.0173,8.6136,8.8379,26000.0],["1992-04-13",8.9276,9.0173,8.8827,8.9725,7000.0],["1992-04-14",9.0173,9.107,8.9725,9.107,11200.0],["1992-04-15",9.1519,9.3762,9.1519,9.3762,14800.0],["1992-04-16",9.4659,9.4659,9.2865,9.4211,13100.0],["1992-04-20",9.4211,9.4659,9.3314,9.3314,3000.0],["1992-04-21",9.3314,9.3762,9.2416,9.2416,7100.0],["1992-04-22",9.1968,9.2865,9.1968,9.2865,6200.0],["1992-04-23",9.1968,9.2865,9.1968,9.1968,9600.0],["1992-04-24",9.2416,9.2865,9.1968,9.2416,7200.0],["1992-04-27",9.2416,9.3314,9.1968,9.2865,11900.0],["1992-04-28",9.2865,9.3314,9.1519,9.2865,14700.0],["1992-04-29",9.2865,9.4211,9.2416,9.2865,21600.0],["1992-04-30",9.3762,9.5108,9.3314,9.5108,9800.0],["1992-05-01",9.5557,9.6903,9.5108,9.6903,19700.0],["1992-05-04",9.6005,9.8248,9.6005,9.8248,25400.0],["1992-05-05",9.78,9.8697,9.78,9.8697,29900.0],["1992-05-06",9.886,9.886,9.7505,9.7505,97600.0],["1992-05-07",9.7505,9.7957,9.7054,9.7054,6200.0],["1992-05-08",9.7054,9.7505,9.7054,9.7505,2500.0],["1992-05-11",9.6603,9.8408,9.6603,9.7957,10200.0],["1992-05-12",9.7957,9.7957,9.7054,9.7054,15600.0],["1992-05-13",9.6151,9.6602,9.6151,9.6602,3700.0],["1992-05-14",9.6151,9.6602,9.57,9.6602,5100.0],["1992-05-15",9.6602,9.7054,9.6151,9.6602,9200.0],["1992-05-18",9.7054,9.7054,9.57,9.57,14600.0],["1992-05-19",9.57,9.7054,9.57,9.7054,7600.0],["1992-05-20",9.6602,9.7054,9.6602,9.6602,3900.0],["1992-05-21",9.6151,9.7054,9.4797,9.57,30300.0],["1992-05-22",9.57,9.6602,9.57,9.6602,4000.0],["1992-05-26",9.6151,9.6602,9.6151,9.6151,9500.0],["1992-05-27",9.6151,9.7054,9.6151,9.6151,8300.0],["1992-05-28",9.6151,9.6151,9.5248,9.57,5400.0],["1992-05-29",9.57,9.6151,9.57,9.57,6600.0],["1992-06-01",9.5248,9.57,9.3894,9.4797,19000.0],["1992-06-02",9.4797,9.4797,9.3443,9.3894,8400.0],["1992-06-03",9.3894,9.3894,9.3443,9.3894,29900.0],["1992-06-04",9.3894,9.3894,9.3443,9.3894,4200.0],["1992-06-05",9.3443,9.3443,9.3443,9.3443,2100.0],["1992-06-08",9.2991,9.2991,9.2088,9.254,7100.0],["1992-06-09",9.254,9.254,9.2088,9.254,3100.0],["1992-06-10",9.2088,9.2088,9.1637,9.1637,7300.0],["1992-06-11",9.1637,9.2088,9.1637,9.2088,6700.0],["1992-06-12",9.2088,9.254,9.1637,9.1637,6900.0],["1992-06-15",9.0734,9.0734,8.9831,9.0734,10000.0],["1992-06-16",9.0283,9.0734,8.938,9.0283,10900.0],["1992-06-17",8.938,9.0283,8.938,8.9831,5200.0],["1992-06-18",8.9831,9.0283,8.938,8.938,4800.0],["1992-06-19",9.0283,9.1185,9.0283,9.1185,3500.0],["1992-06-22",9.0734,9.0734,9.0283,9.0283,4600.0],["1992-06-23",9.0283,9.0283,8.8477,8.8928,6700.0],["1992-06-24",8.8477,8.9831,8.8477,8.938,2500.0],["1992-06-25",9.0283,9.1185,8.9831,9.0283,13000.0],["1992-06-26",9.0283,9.0283,8.938,8.9831,29200.0],["1992-06-29",8.938,8.9831,8.938,8.938,5600.0],["1992-06-30",8.9831,9.0283,8.7123,8.938,31600.0],["1992-07-01",8.938,9.0734,8.8928,9.0734,65500.0],["1992-07-02",8.9831,8.9831,8.8026,8.8026,15300.0],["1992-07-06",8.7574,8.7574,8.4866,8.5769,37200.0],["1992-07-07",8.5317,8.5769,8.4866,8.5317,18100.0],["1992-07-08",8.5769,8.622,8.5317,8.622,22900.0],["1992-07-09",8.622,8.7574,8.5769,8.6671,17200.0],["1992-07-10",8.5769,8.5769,8.5317,8.5317,8900.0],["1992-07-13",8.5317,8.5317,8.306,8.3511,11500.0],["1992-07-14",8.3512,8.622,8.3512,8.622,37000.0],["1992-07-15",8.5769,8.938,8.5769,8.938,25700.0],["1992-07-16",8.8928,9.0283,8.8928,8.8928,14000.0],["1992-07-17",8.8026,8.8928,8.7123,8.8026,11900.0],["1992-07-20",8.7123,8.8026,8.7123,8.7574,6900.0],["1992-07-21",8.8026,9.0734,8.8026,8.9831,15600.0],["1992-07-22",8.9831,9.0734,8.9831,9.0283,6100.0],["1992-07-23",9.0283,9.0283,8.8928,8.8928,9900.0],["1992-07-24",8.8477,8.938,8.8477,8.938,10600.0],["1992-07-27",8.938,9.0283,8.8928,8.938,19700.0],["1992-07-28",8.9831,9.0734,8.9831,9.0734,6800.0],["1992-07-29",9.1185,9.1637,9.1185,9.1637,7000.0],["1992-07-30",9.1185,9.1637,9.1185,9.1185,2300.0],["1992-07-31",9.1185,9.2088,9.0734,9.1185,1800.0],["1992-08-03",9.0734,9.1637,9.0734,9.1637,6700.0],["1992-08-04",9.1186,9.254,9.1186,9.254,2300.0],["1992-08-05",9.2991,9.2991,9.1637,9.1637,2600.0],["1992-08-06",9.1637,9.254,9.1637,9.2088,4000.0],["1992-08-07",9.2088,9.5248,9.1637,9.5248,23300.0],["1992-08-10",9.4503,9.632,9.4049,9.632,16600.0],["1992-08-11",9.5412,9.5866,9.4957,9.4957,3200.0],["1992-08-12",9.4503,9.4503,9.4049,9.4503,1700.0],["1992-08-13",9.4503,9.5412,9.4503,9.4957,6400.0],["1992-08-14",9.4503,9.4957,9.4049,9.4957,7300.0],["1992-08-17",9.4503,9.4957,9.4503,9.4957,1000.0],["1992-08-18",9.4503,9.4957,9.4049,9.4503,2300.0],["1992-08-19",9.4049,9.4049,9.314,9.314,4900.0],["1992-08-20",9.3594,9.3594,9.314,9.3594,2600.0],["1992-08-21",9.3594,9.4049,9.314,9.314,2900.0],["1992-08-24",9.2686,9.2686,9.2231,9.2686,2300.0],["1992-08-25",9.2231,9.2231,9.0868,9.1323,5300.0],["1992-08-26",9.0868,9.0868,9.0414,9.0868,2300.0],["1992-08-27",9.0414,9.0414,8.9505,8.996,5100.0],["1992-08-28",8.9051,8.9505,8.8597,8.9051,11700.0],["1992-08-31",8.8597,8.8597,8.8142,8.8597,1700.0],["1992-09-01",8.8597,9.0414,8.8597,9.0414,17400.0],["1992-09-02",9.0414,9.0868,8.996,9.0414,3400.0],["1992-09-03",8.996,9.0414,8.996,8.996,1100.0],["1992-09-04",8.9051,9.1777,8.9051,9.1777,8700.0],["1992-09-08",9.1777,9.4957,9.1777,9.2686,13700.0],["1992-09-09",9.2231,9.2686,9.1777,9.2231,4100.0],["1992-09-10",9.1777,9.1777,9.0868,9.1323,2400.0],["1992-09-11",9.1323,9.2231,9.1323,9.1777,3900.0],["1992-09-14",9.1777,9.2686,9.1777,9.2231,35100.0],["1992-09-15",9.2231,9.2231,9.2231,9.2231,1900.0],["1992-09-16",9.1777,9.314,9.1777,9.1777,10300.0],["1992-09-17",9.1777,9.2231,9.1323,9.1777,4400.0],["1992-09-18",9.2686,9.2686,9.0868,9.0868,7800.0],["1992-09-21",9.1323,9.1777,9.0414,9.0414,6000.0],["1992-09-22",8.9505,9.0414,8.9051,9.0414,8000.0],["1992-09-23",8.996,8.996,8.9051,8.9051,2800.0],["1992-09-24",8.9051,8.996,8.9051,8.9505,3900.0],["1992-09-25",8.996,8.996,8.8142,8.8597,4000.0],["1992-09-28",8.8142,8.8597,8.8142,8.8597,2800.0],["1992-09-29",8.8142,8.9051,8.8142,8.8597,3400.0],["1992-09-30",8.8142,8.9505,8.8142,8.9051,12300.0],["1992-10-01",8.8597,8.9505,8.8597,8.9505,3700.0],["1992-10-02",8.9051,8.9051,8.7688,8.7688,13000.0],["1992-10-05",8.7234,8.7234,8.5871,8.7234,11200.0],["1992-10-06",8.7688,8.8142,8.7688,8.7688,8600.0],["1992-10-07",8.7688,9.1777,8.7234,9.1777,12800.0],["1992-10-08",9.0868,9.1777,9.0414,9.0414,18100.0],["1992-10-09",9.0414,9.0414,9.0414,9.0414,1500.0],["1992-10-12",8.996,9.0868,8.996,9.0414,2300.0],["1992-10-13",9.1323,9.1777,9.0868,9.1323,4700.0],["1992-10-14",9.0868,9.1777,9.0868,9.0868,4300.0],["1992-10-15",9.0414,9.1323,9.0414,9.0868,6300.0],["1992-10-16",9.0414,9.0414,8.9505,8.9505,2900.0],["1992-10-19",8.996,9.0414,8.996,8.996,3700.0],["1992-10-20",9.0414,9.0868,8.996,9.0868,4700.0],["1992-10-21",9.0868,9.1777,9.0868,9.1777,5500.0],["1992-10-22",9.1323,9.2231,9.1323,9.1777,4800.0],["1992-10-23",9.1777,9.1777,9.1323,9.1777,2400.0],["1992-10-26",9.1323,9.2231,9.1323,9.2231,1700.0],["1992-10-27",9.1777,9.2686,9.1777,9.2686,2200.0],["1992-10-28",9.2231,9.314,9.2231,9.314,1400.0],["1992-10-29",9.3594,9.3594,9.2686,9.2686,5200.0],["1992-10-30",9.2686,9.314,9.2231,9.2686,5100.0],["1992-11-02",9.2231,9.4957,9.2231,9.4503,26700.0],["1992-11-03",9.3594,9.3594,9.314,9.314,10700.0],["1992-11-04",9.2686,9.314,9.2686,9.2686,6800.0],["1992-11-05",9.314,9.4503,9.2686,9.4503,4800.0],["1992-11-06",9.3753,9.421,9.3296,9.3753,5300.0],["1992-11-09",9.3296,9.421,9.3296,9.421,5900.0],["1992-11-10",9.421,9.421,9.2838,9.3296,5600.0],["1992-11-11",9.3296,9.3753,9.2838,9.2838,8200.0],["1992-11-12",9.2838,9.4668,9.2381,9.4668,31300.0],["1992-11-13",9.421,9.4668,9.421,9.4668,1200.0],["1992-11-16",9.421,9.5582,9.421,9.421,4500.0],["1992-11-17",9.4668,9.4668,9.3296,9.3753,6800.0],["1992-11-18",9.3296,9.3753,9.3296,9.3296,3400.0],["1992-11-19",9.3296,9.4668,9.3296,9.3296,8900.0],["1992-11-20",9.3296,9.3753,9.3296,9.3753,3100.0],["1992-11-23",9.421,9.421,9.3296,9.3296,3900.0],["1992-11-24",9.3296,9.6954,9.3296,9.6954,18800.0],["1992-11-25",9.604,9.6954,9.5582,9.6954,12700.0],["1992-11-27",9.604,9.6954,9.604,9.6954,7700.0],["1992-11-30",9.7412,9.8326,9.6954,9.7869,12500.0],["1992-12-01",9.7869,9.8784,9.6954,9.7412,34500.0],["1992-12-02",9.7869,9.7869,9.6954,9.7869,11100.0],["1992-12-03",9.7869,10.0156,9.7869,10.0156,18700.0],["1992-12-04",9.8326,9.9241,9.8326,9.8326,20500.0],["1992-12-07",9.8326,10.0156,9.7869,9.9241,15200.0],["1992-12-08",9.9241,10.0156,9.9241,10.0156,7700.0],["1992-12-09",10.0156,10.0156,9.9698,9.9698,13100.0],["1992-12-10",9.9241,9.9698,9.7869,9.7869,6500.0],["1992-12-11",9.7412,9.9241,9.7412,9.8326,4400.0],["1992-12-14",9.7412,9.7412,9.6954,9.6954,14100.0],["1992-12-15",9.6954,9.7412,9.604,9.6954,7900.0],["1992-12-16",9.6497,9.7412,9.6497,9.7412,2900.0],["1992-12-17",9.7869,9.8784,9.7869,9.8326,8600.0],["1992-12-18",9.9241,9.9241,9.5582,9.6497,10600.0],["1992-12-21",9.6954,9.6954,9.5125,9.5125,9300.0],["1992-12-22",9.5582,9.5582,9.3753,9.3753,8800.0],["1992-12-23",9.3753,9.4668,9.3753,9.4668,11100.0],["1992-12-24",9.421,9.421,9.3296,9.3296,2500.0],["1992-12-28",9.421,9.4668,9.3753,9.421,12900.0],["1992-12-29",9.3753,9.4668,9.3296,9.421,5200.0],["1992-12-30",9.3753,9.421,9.3296,9.3753,11600.0],["1992-12-31",9.3753,9.604,9.3753,9.5582,18700.0],["1993-01-04",9.604,9.6954,9.604,9.604,9900.0],["1993-01-05",9.6497,9.6497,9.5125,9.604,4600.0],["1993-01-06",9.5582,9.6497,9.421,9.6497,15200.0],["1993-01-07",9.6954,9.7412,9.5582,9.6954,8900.0],["1993-01-08",9.604,9.6954,9.5582,9.604,14700.0],["1993-01-11",9.5125,9.5582,9.4668,9.4668,4000.0],["1993-01-12",9.4668,9.6954,9.4668,9.604,12700.0],["1993-01-13",9.604,9.604,9.5582,9.604,3200.0],["1993-01-14",9.604,9.7412,9.5582,9.7412,10700.0],["1993-01-15",9.7412,9.7869,9.6497,9.7869,15200.0],["1993-01-18",9.7869,9.7869,9.6954,9.6954,1000.0],["1993-01-19",9.6497,9.7869,9.6497,9.7869,7400.0],["1993-01-20",9.7412,9.8326,9.7412,9.8326,5100.0],["1993-01-21",9.8326,9.8784,9.7869,9.7869,8500.0],["1993-01-22",9.7412,9.8784,9.6954,9.8784,9300.0],["1993-01-25",9.8326,9.8326,9.7869,9.7869,4500.0],["1993-01-26",9.7869,9.8326,9.7869,9.7869,7900.0],["1993-01-27",9.8326,9.8326,9.5125,9.5582,23700.0],["1993-01-28",9.5125,9.604,9.4668,9.5582,3300.0],["1993-01-29",9.5582,9.5582,9.2381,9.2838,13300.0],["1993-02-01",9.3753,9.4668,9.3296,9.4668,10600.0],["1993-02-02",9.421,9.5125,9.421,9.4668,3600.0],["1993-02-03",9.5125,9.5582,9.421,9.5582,6600.0],["1993-02-04",9.4828,9.5288,9.4828,9.5288,5800.0],["1993-02-05",9.4827,9.5288,9.4367,9.4367,4700.0],["1993-02-08",9.3907,9.5748,9.3907,9.5748,8000.0],["1993-02-09",9.4827,9.6208,9.4827,9.6208,2600.0],["1993-02-10",9.6669,9.6669,9.5748,9.6669,2600.0],["1993-02-11",9.5748,9.7129,9.5748,9.6208,3900.0],["1993-02-12",9.5288,9.5748,9.4827,9.5748,6200.0],["1993-02-16",9.5288,9.5288,9.3907,9.4827,9000.0],["1993-02-17",9.5288,9.5748,9.4827,9.5748,5000.0],["1993-02-18",9.5748,9.5748,9.3907,9.3907,3600.0],["1993-02-19",9.3446,9.3907,9.2986,9.3907,8100.0],["1993-02-22",9.4367,9.4367,9.2986,9.2986,4700.0],["1993-02-23",9.2526,9.3446,9.1605,9.2066,3700.0],["1993-02-24",9.2065,9.3446,9.2065,9.2986,6200.0],["1993-02-25",9.3447,9.4367,9.3447,9.4367,3900.0],["1993-02-26",9.3907,9.4827,9.3446,9.3446,13500.0],["1993-03-01",9.2986,9.3907,9.2526,9.3907,4700.0],["1993-03-02",9.3907,9.3907,9.2986,9.3907,2400.0],["1993-03-03",9.3446,9.3446,9.2526,9.3446,6800.0],["1993-03-04",9.3907,9.3907,9.2066,9.2066,5400.0],["1993-03-05",9.2526,9.2526,9.1605,9.2526,35200.0],["1993-03-08",9.2065,9.3907,9.1605,9.3446,7500.0],["1993-03-09",9.3907,9.4827,9.3446,9.3907,4300.0],["1993-03-10",9.4827,9.6208,9.4367,9.4367,9400.0],["1993-03-11",9.5288,9.5288,9.2066,9.2526,14600.0],["1993-03-12",9.2526,9.2526,9.2066,9.2526,1600.0],["1993-03-15",9.1605,9.2986,9.1605,9.2986,4400.0],["1993-03-16",9.2986,9.3447,9.2526,9.2526,2200.0],["1993-03-17",9.2526,9.2986,9.2065,9.2986,3500.0],["1993-03-18",9.3446,9.3907,9.2526,9.2986,5100.0],["1993-03-19",9.2526,9.4367,9.2066,9.4367,11500.0],["1993-03-22",9.4367,9.4827,9.2986,9.3446,3200.0],["1993-03-23",9.4367,9.5748,9.3907,9.4827,15400.0],["1993-03-24",9.4367,9.5288,9.3907,9.5288,5000.0],["1993-03-25",9.4827,9.4827,9.3907,9.4827,3700.0],["1993-03-26",9.5288,9.5748,9.4367,9.5748,3600.0],["1993-03-29",9.5748,9.5748,9.4828,9.5288,9000.0],["1993-03-30",9.4828,9.5288,9.3907,9.5288,4400.0],["1993-03-31",9.4827,9.5748,9.4367,9.5748,11400.0],["1993-04-01",9.4827,9.5288,9.4367,9.4827,6100.0],["1993-04-02",9.4367,9.4367,9.1145,9.1605,21200.0],["1993-04-05",9.1145,9.1145,9.0224,9.0685,13600.0],["1993-04-06",9.0684,9.0684,8.9304,8.9764,5600.0],["1993-04-07",8.9304,8.9304,8.8843,8.9304,3800.0],["1993-04-08",8.8843,8.8843,8.8383,8.8843,5000.0],["1993-04-12",8.8383,8.9304,8.8383,8.8383,3600.0],["1993-04-13",8.8843,9.2066,8.8843,9.2066,10700.0],["1993-04-14",9.1145,9.2066,9.1145,9.1145,7100.0],["1993-04-15",9.1605,9.2066,9.0685,9.2066,9600.0],["1993-04-16",9.1605,9.2986,9.1605,9.2986,4200.0],["1993-04-19",9.2066,9.2066,9.1145,9.2066,4800.0],["1993-04-20",9.2526,9.2986,9.2065,9.2986,3000.0],["1993-04-21",9.2526,9.2526,9.1605,9.2066,9100.0],["1993-04-22",9.2065,9.3446,9.2065,9.3446,3500.0],["1993-04-23",9.2986,9.3447,9.2066,9.2526,3700.0],["1993-04-26",9.2065,9.2986,9.1605,9.2986,5900.0],["1993-04-27",9.2066,9.2066,9.1145,9.2066,14300.0],["1993-04-28",9.1145,9.1605,9.1145,9.1605,3100.0],["1993-04-29",9.1145,9.1145,8.9764,9.1145,3100.0],["1993-04-30",9.0685,9.1145,9.0224,9.1145,3700.0],["1993-05-03",9.0685,9.1605,9.0224,9.1605,13000.0],["1993-05-04",9.1145,9.2986,9.1145,9.2986,3200.0],["1993-05-05",9.3907,9.4827,9.3907,9.4827,5200.0],["1993-05-06",9.5458,9.5921,9.5458,9.5921,8800.0],["1993-05-07",9.5458,9.5458,9.4067,9.4067,9200.0],["1993-05-10",9.3604,9.3604,9.3141,9.3604,1100.0],["1993-05-11",9.3141,9.3141,9.2677,9.3141,6400.0],["1993-05-12",9.3141,9.3141,9.1751,9.2214,3100.0],["1993-05-13",9.1287,9.1751,9.0824,9.1751,5300.0],["1993-05-14",9.1287,9.1287,9.0824,9.1287,7100.0],["1993-05-17",9.0824,9.1751,9.0824,9.1751,8300.0],["1993-05-18",9.1287,9.2214,9.1287,9.2214,2800.0],["1993-05-19",9.2677,9.3141,9.2214,9.3141,6200.0],["1993-05-20",9.3141,9.3604,9.3141,9.3141,11200.0],["1993-05-21",9.3141,9.3604,9.3141,9.3604,5500.0],["1993-05-24",9.3141,9.3604,9.2677,9.3604,2500.0],["1993-05-25",9.3604,9.4067,9.3604,9.4067,3700.0],["1993-05-26",9.4531,9.5458,9.4531,9.4994,14000.0],["1993-05-27",9.5921,9.5921,9.5458,9.5921,8900.0],["1993-05-28",9.5458,9.5921,9.4994,9.4994,1900.0],["1993-06-01",9.5458,9.6384,9.4994,9.6384,6400.0],["1993-06-02",9.5921,9.6384,9.5921,9.6384,1500.0],["1993-06-03",9.5921,9.6848,9.5921,9.6848,15600.0],["1993-06-04",9.7311,9.7775,9.6848,9.6848,18600.0],["1993-06-07",9.6384,9.7775,9.6384,9.6848,4800.0],["1993-06-08",9.7311,9.7311,9.6384,9.6384,4400.0],["1993-06-09",9.6848,9.6848,9.6384,9.6848,2900.0],["1993-06-10",9.6384,9.6848,9.6384,9.6384,3400.0],["1993-06-11",9.6384,9.6384,9.6384,9.6384,3100.0],["1993-06-14",9.6384,9.6848,9.5921,9.5921,7800.0],["1993-06-15",9.5921,9.6848,9.5921,9.6848,29400.0],["1993-06-16",9.6848,9.6848,9.6384,9.6384,6800.0],["1993-06-17",9.6384,9.6848,9.6384,9.6848,1900.0],["1993-06-18",9.6384,9.7311,9.5458,9.5458,99300.0],["1993-06-21",9.5921,9.6848,9.5921,9.6384,1000.0],["1993-06-22",9.5921,9.6848,9.5921,9.6848,4100.0],["1993-06-23",9.6848,9.7311,9.6384,9.7311,4000.0],["1993-06-24",9.6848,9.7775,9.6384,9.7311,19900.0],["1993-06-25",9.7311,9.7311,9.6848,9.7311,21900.0],["1993-06-28",9.6848,9.7311,9.6384,9.7311,12200.0],["1993-06-29",9.7311,9.7311,9.7311,9.7311,1800.0],["1993-06-30",9.7311,9.8701,9.6848,9.8238,22000.0],["1993-07-01",9.9165,10.1018,9.9165,10.1018,23900.0],["1993-07-02",10.1018,10.1018,9.8701,9.8701,5700.0],["1993-07-06",10.1018,10.5189,10.1018,10.4262,36800.0],["1993-07-07",10.5652,11.0286,10.5189,11.0286,45900.0],["1993-07-08",11.0749,11.0749,10.6579,10.7042,43200.0],["1993-07-09",10.7506,10.8896,10.7506,10.8433,15900.0],["1993-07-12",10.9359,10.9359,10.7042,10.7506,13900.0],["1993-07-13",10.7042,10.7506,10.6116,10.7506,14600.0],["1993-07-14",10.7506,10.7506,10.6579,10.6579,6800.0],["1993-07-15",10.7042,10.7042,10.6116,10.6116,8500.0],["1993-07-16",10.5652,10.7506,10.5652,10.7506,7400.0],["1993-07-19",10.7042,10.7506,10.6579,10.7042,8700.0],["1993-07-20",10.6116,10.7506,10.6116,10.7506,13100.0],["1993-07-21",10.7042,10.7506,10.7042,10.7042,2500.0],["1993-07-22",10.7506,10.7506,10.6579,10.7042,2300.0],["1993-07-23",10.7042,10.7506,10.5189,10.5189,24500.0],["1993-07-26",10.6116,10.7042,10.5652,10.6116,4600.0],["1993-07-27",10.5652,10.6579,10.5189,10.5652,3000.0],["1993-07-28",10.5652,10.5652,10.5189,10.5652,9000.0],["1993-07-29",10.5652,10.5652,10.4262,10.4262,5800.0],["1993-07-30",10.3799,10.5189,10.3799,10.4725,13200.0],["1993-08-02",10.5189,10.6116,10.4725,10.6116,5700.0],["1993-08-03",10.5652,10.6579,10.5652,10.5652,1600.0],["1993-08-04",10.5652,10.6579,10.5189,10.5652,6600.0],["1993-08-05",10.6116,10.6116,10.5652,10.5652,1500.0],["1993-08-06",10.5652,10.5652,10.5189,10.5652,4200.0],["1993-08-09",10.4925,10.679,10.4925,10.679,9400.0],["1993-08-10",10.7723,10.9588,10.7256,10.9122,13500.0],["1993-08-11",10.9588,10.9588,10.7723,10.7723,3900.0],["1993-08-12",10.8189,10.8189,10.5857,10.6324,8800.0],["1993-08-13",10.6324,10.679,10.5857,10.679,4100.0],["1993-08-16",10.7723,10.8189,10.7256,10.7723,18200.0],["1993-08-17",10.7723,10.7723,10.5857,10.6324,4600.0],["1993-08-18",10.6324,10.6324,10.4458,10.4458,22900.0],["1993-08-19",10.3992,10.4458,10.3526,10.3526,3800.0],["1993-08-20",10.3059,10.3992,10.2593,10.3992,4300.0],["1993-08-23",10.3526,10.3992,10.3059,10.3526,5600.0],["1993-08-24",10.3992,10.4458,10.3992,10.4458,900.0],["1993-08-25",10.4458,10.5391,10.4458,10.4458,6600.0],["1993-08-26",10.5391,10.5857,10.4458,10.4458,3800.0],["1993-08-27",10.3992,10.3992,10.3059,10.3526,2600.0],["1993-08-30",10.3992,10.4458,10.3992,10.3992,4200.0],["1993-08-31",10.4458,10.4458,10.3526,10.3992,4700.0],["1993-09-01",10.3526,10.4458,10.3526,10.3992,6100.0],["1993-09-02",10.3992,10.4458,10.3992,10.3992,19900.0],["1993-09-03",10.3992,10.3992,10.3059,10.3526,2300.0],["1993-09-07",10.3992,10.4925,10.3526,10.3992,6000.0],["1993-09-08",10.4458,10.4458,10.0261,10.0728,53300.0],["1993-09-09",10.1194,10.2127,10.0728,10.166,4900.0],["1993-09-10",10.166,10.166,10.0261,10.0261,3600.0],["1993-09-13",10.0261,10.1194,10.0261,10.0728,2800.0],["1993-09-14",10.1194,10.2127,10.0728,10.2127,33700.0],["1993-09-15",10.166,10.2593,10.166,10.2593,11700.0],["1993-09-16",10.2127,10.3992,10.2127,10.3059,3800.0],["1993-09-17",10.2593,10.3059,10.2593,10.3059,3700.0],["1993-09-20",10.3526,10.3526,10.2593,10.2593,4200.0],["1993-09-21",10.3526,10.3526,10.2593,10.2593,17600.0],["1993-09-22",10.2593,10.2593,10.166,10.2593,5800.0],["1993-09-23",10.2593,10.3526,10.2127,10.3059,3300.0],["1993-09-24",10.2593,10.3059,10.2593,10.2593,41700.0],["1993-09-27",10.2127,10.2593,10.2127,10.2593,26200.0],["1993-09-28",10.2127,10.2593,10.2127,10.2127,29500.0],["1993-09-29",10.2593,10.3059,10.2127,10.2127,7500.0],["1993-09-30",10.166,10.2127,10.166,10.2127,9500.0],["1993-10-01",10.2593,10.2593,10.166,10.166,2400.0],["1993-10-04",10.2593,10.3059,10.2127,10.2127,1700.0],["1993-10-05",10.2127,10.2593,10.166,10.2127,5000.0],["1993-10-06",10.3059,10.3059,10.2127,10.2127,3600.0],["1993-10-07",10.1194,10.166,10.1194,10.166,12200.0],["1993-10-08",10.1194,10.2127,10.1194,10.2127,2500.0],["1993-10-11",10.166,10.166,10.1194,10.1194,1500.0],["1993-10-12",10.1194,10.166,10.0728,10.1194,2400.0],["1993-10-13",10.1194,10.1194,10.0728,10.0728,3800.0],["1993-10-14",10.0261,10.0261,9.9795,10.0261,2300.0],["1993-10-15",9.9795,10.0261,9.8862,9.8862,10400.0],["1993-10-18",9.8862,10.0728,9.793,10.0261,12600.0],["1993-10-19",9.9795,10.1194,9.9795,10.0261,7600.0],["1993-10-20",10.1194,10.1194,10.0728,10.0728,3000.0],["1993-10-21",10.0728,10.166,10.0728,10.166,10200.0],["1993-10-22",10.1194,10.2593,10.1194,10.166,7700.0],["1993-10-25",10.166,10.2127,10.1194,10.1194,2800.0],["1993-10-26",10.1194,10.1194,10.0728,10.0728,6900.0],["1993-10-27",10.0261,10.0728,10.0261,10.0728,4200.0],["1993-10-28",9.9795,10.2127,9.9795,10.2127,5500.0],["1993-10-29",10.166,10.2127,10.166,10.2127,1500.0],["1993-11-01",10.166,10.2127,10.0728,10.1194,2800.0],["1993-11-02",10.0728,10.166,10.0728,10.1194,4100.0],["1993-11-03",10.0728,10.2127,10.0728,10.1194,5500.0],["1993-11-04",10.166,10.3526,10.166,10.2593,9600.0],["1993-11-05",10.3526,10.4458,10.3059,10.3992,15900.0],["1993-11-08",10.4668,10.6545,10.4668,10.6076,12000.0],["1993-11-09",10.7015,10.7484,10.5607,10.6076,10700.0],["1993-11-10",10.6076,10.6545,10.5137,10.5137,2600.0],["1993-11-11",10.5607,10.6076,10.5607,10.5607,3600.0],["1993-11-12",10.6076,10.6076,10.5137,10.5607,9500.0],["1993-11-15",10.6076,10.6545,10.4668,10.5137,5600.0],["1993-11-16",10.5137,10.5607,10.4199,10.4199,8100.0],["1993-11-17",10.3729,10.4199,10.3729,10.3729,8800.0],["1993-11-18",10.3729,10.4199,10.3729,10.3729,5200.0],["1993-11-19",10.4199,10.4199,10.326,10.3729,6000.0],["1993-11-22",10.326,10.4199,10.279,10.326,6000.0],["1993-11-23",10.3729,10.5137,10.3729,10.5137,2500.0],["1993-11-24",10.5607,10.7015,10.5137,10.6076,2600.0],["1993-11-26",10.7015,10.7484,10.6545,10.7484,3200.0],["1993-11-29",10.7015,10.7015,10.6076,10.6545,2500.0],["1993-11-30",10.6545,10.7015,10.6076,10.6076,4000.0],["1993-12-01",10.5607,10.5607,10.4199,10.5137,7000.0],["1993-12-02",10.5607,10.6545,10.5137,10.6545,3800.0],["1993-12-03",10.6076,10.6076,10.5137,10.5137,6300.0],["1993-12-06",10.4199,10.5137,10.4199,10.4668,13000.0],["1993-12-07",10.4199,10.5137,10.3729,10.5137,6000.0],["1993-12-08",10.5137,10.5137,10.326,10.4199,6800.0],["1993-12-09",10.326,10.326,10.279,10.326,7000.0],["1993-12-10",10.279,10.3729,10.279,10.3729,4200.0],["1993-12-13",10.326,10.4199,10.326,10.3729,4300.0],["1993-12-14",10.3729,10.5137,10.3729,10.4199,24000.0],["1993-12-15",10.3729,10.4668,10.279,10.326,9500.0],["1993-12-16",10.326,10.326,10.2321,10.326,4700.0],["1993-12-17",10.4199,10.4668,10.326,10.4668,11000.0],["1993-12-20",10.4668,10.5137,10.3729,10.3729,2400.0],["1993-12-21",10.326,10.326,10.1382,10.1852,10300.0],["1993-12-22",10.1382,10.2791,10.1382,10.2321,9300.0],["1993-12-23",10.326,10.326,10.279,10.279,1700.0],["1993-12-27",10.2321,10.2791,10.2321,10.2321,2100.0],["1993-12-28",10.1852,10.1852,10.1382,10.1382,1700.0],["1993-12-29",10.0913,10.2321,10.0913,10.0913,4600.0],["1993-12-30",10.0913,10.1852,10.0913,10.1852,8700.0],["1993-12-31",10.1382,10.2321,10.1382,10.1382,7100.0],["1994-01-03",10.1382,10.2321,10.0913,10.1382,10600.0],["1994-01-04",10.1852,10.2321,10.1382,10.2321,4200.0],["1994-01-05",10.1382,10.326,10.1382,10.279,14900.0],["1994-01-06",10.279,10.326,10.279,10.326,3000.0],["1994-01-07",10.3729,10.3729,10.279,10.326,4400.0],["1994-01-10",10.326,10.4668,10.326,10.4199,9400.0],["1994-01-11",10.3729,10.4668,10.3729,10.4199,9600.0],["1994-01-12",10.5137,10.5137,10.326,10.326,11200.0],["1994-01-13",10.326,10.326,10.0913,10.1852,6700.0],["1994-01-14",10.1382,10.1852,10.0913,10.1852,5200.0],["1994-01-17",10.2321,10.2321,10.1382,10.1852,5800.0],["1994-01-18",10.1852,10.2321,10.1382,10.2321,7400.0],["1994-01-19",10.2321,10.279,10.1852,10.279,2600.0],["1994-01-20",10.279,10.3729,10.2321,10.3729,10700.0],["1994-01-21",10.326,10.4199,10.326,10.4199,4800.0],["1994-01-24",10.3729,10.4199,10.3729,10.4199,2200.0],["1994-01-25",10.3729,10.3729,10.1382,10.1852,80700.0],["1994-01-26",10.1382,10.1382,9.9036,9.9974,14000.0],["1994-01-27",10.0444,10.0444,9.9505,9.9974,5500.0],["1994-01-28",9.9974,9.9974,9.8566,9.9505,5700.0],["1994-01-31",9.9036,9.9505,9.8566,9.9036,9600.0],["1994-02-01",9.9505,9.9505,9.4811,9.8097,24000.0],["1994-02-02",9.8566,9.8566,9.8097,9.8566,6300.0],["1994-02-03",9.8566,9.8566,9.7627,9.8097,3900.0],["1994-02-04",9.8305,9.8305,9.736,9.7832,9600.0],["1994-02-07",9.6414,9.7832,9.6414,9.7832,5600.0],["1994-02-08",9.736,9.8305,9.6414,9.6414,4000.0],["1994-02-09",9.6414,9.8305,9.6414,9.8305,10500.0],["1994-02-10",9.8305,9.8777,9.6887,9.736,7100.0],["1994-02-11",9.7832,9.7832,9.6887,9.6887,1300.0],["1994-02-14",9.6887,9.736,9.6414,9.736,1900.0],["1994-02-15",9.7832,9.8305,9.736,9.7832,3900.0],["1994-02-16",9.8305,10.0195,9.6414,9.736,26700.0],["1994-02-17",9.6414,9.8305,9.6414,9.7832,8300.0],["1994-02-18",9.8305,9.8305,9.736,9.7832,4100.0],["1994-02-22",9.736,9.8777,9.736,9.8777,5500.0],["1994-02-23",9.8305,9.8777,9.6887,9.8305,7300.0],["1994-02-24",9.736,9.8305,9.6887,9.8305,10400.0],["1994-02-25",9.8305,9.8777,9.8305,9.8777,2400.0],["1994-02-28",9.925,9.9723,9.8305,9.9723,7900.0],["1994-03-01",9.9723,10.0195,9.7832,9.8777,8300.0],["1994-03-02",9.8305,9.8305,9.736,9.8305,6100.0],["1994-03-03",9.736,9.8777,9.736,9.8777,2200.0],["1994-03-04",9.8777,9.8777,9.7832,9.8305,4600.0],["1994-03-07",9.736,9.9723,9.736,9.9723,7700.0],["1994-03-08",9.925,10.0195,9.925,10.0195,2700.0],["1994-03-09",9.9723,10.0668,9.9723,10.0668,11900.0],["1994-03-10",10.0668,10.1141,9.925,9.9723,14800.0],["1994-03-11",9.8777,9.925,9.7832,9.8777,34500.0],["1994-03-14",9.8777,9.925,9.7832,9.8305,13500.0],["1994-03-15",9.7832,9.8305,9.6887,9.7832,6300.0],["1994-03-16",9.736,9.7832,9.6887,9.736,3200.0],["1994-03-17",9.6887,9.925,9.6887,9.925,15100.0],["1994-03-18",9.925,9.925,9.8305,9.925,18300.0],["1994-03-21",9.925,9.925,9.7832,9.8305,3900.0],["1994-03-22",9.8305,9.925,9.8305,9.925,7500.0],["1994-03-23",9.8777,9.925,9.8305,9.925,5600.0],["1994-03-24",9.8305,9.8777,9.8305,9.8777,2700.0],["1994-03-25",9.8305,9.925,9.8305,9.8305,7700.0],["1994-03-28",9.8305,9.925,9.8305,9.925,9200.0],["1994-03-29",9.8777,9.925,9.8305,9.8305,5900.0],["1994-03-30",9.7832,9.7832,9.6414,9.6414,5600.0],["1994-03-31",9.6414,9.7832,9.5942,9.736,9100.0],["1994-04-04",9.7832,9.8777,9.736,9.8305,9700.0],["1994-04-05",9.8777,9.925,9.8305,9.925,3600.0],["1994-04-06",9.925,9.925,9.8777,9.925,5300.0],["1994-04-07",9.925,9.925,9.925,9.925,1100.0],["1994-04-08",9.925,9.925,9.8777,9.8777,1100.0],["1994-04-11",9.8777,9.925,9.8777,9.925,4100.0],["1994-04-12",9.925,9.925,9.8777,9.8777,2000.0],["1994-04-13",9.8777,9.925,9.8777,9.925,3700.0],["1994-04-14",9.8777,9.925,9.8305,9.925,36500.0],["1994-04-15",9.8777,9.925,9.8305,9.8305,3700.0],["1994-04-18",9.736,9.736,9.6887,9.6887,3600.0],["1994-04-19",9.6414,9.6887,9.6414,9.6887,5000.0],["1994-04-20",9.6887,9.6887,9.5469,9.5469,4800.0],["1994-04-21",9.5469,9.5942,9.4996,9.5942,3800.0],["1994-04-22",9.5469,9.5942,9.4996,9.4996,16400.0],["1994-04-25",9.5469,9.5942,9.4996,9.5942,1400.0],["1994-04-26",9.5469,9.5469,9.4524,9.5469,2700.0],["1994-04-28",9.4524,9.4524,9.4051,9.4051,5300.0],["1994-04-29",9.3579,9.4051,9.2161,9.2633,8300.0],["1994-05-02",9.3579,9.4051,9.3579,9.4051,6700.0],["1994-05-03",9.3579,9.4051,9.3106,9.3579,3700.0],["1994-05-04",9.4524,9.5469,9.4524,9.4524,8200.0],["1994-05-05",9.4996,9.4996,9.3579,9.4524,11500.0],["1994-05-06",9.4524,9.4996,9.4524,9.4996,1300.0],["1994-05-09",9.4254,9.5206,9.4254,9.5206,10600.0],["1994-05-10",9.473,9.473,9.4254,9.4254,4500.0],["1994-05-11",9.4254,9.473,9.4254,9.473,1200.0],["1994-05-12",9.473,9.473,9.4254,9.4254,4300.0],["1994-05-13",9.473,9.473,9.4254,9.473,900.0],["1994-05-16",9.4254,9.473,9.4254,9.473,2000.0],["1994-05-17",9.473,9.473,9.2826,9.2826,11300.0],["1994-05-18",9.3302,9.3778,9.2826,9.3778,800.0],["1994-05-19",9.3302,9.4254,9.3302,9.3778,2000.0],["1994-05-20",9.3302,9.3778,9.3302,9.3302,7200.0],["1994-05-23",9.3302,9.3778,9.3302,9.3302,1200.0],["1994-05-24",9.4254,9.4254,9.3302,9.3778,6200.0],["1994-05-25",9.4254,9.4254,9.3302,9.3778,1000.0],["1994-05-26",9.3302,9.4254,9.3302,9.3778,2200.0],["1994-05-27",9.3302,9.3778,9.3302,9.3778,2400.0],["1994-05-31",9.4254,9.4254,9.3302,9.3302,4800.0],["1994-06-01",9.2826,9.3302,9.2826,9.3302,2700.0],["1994-06-02",9.2826,9.3302,9.235,9.3302,2000.0],["1994-06-03",9.3302,9.3778,9.2826,9.2826,29500.0],["1994-06-06",9.235,9.473,9.235,9.473,5400.0],["1994-06-07",9.4254,9.473,9.4254,9.4254,1600.0],["1994-06-08",9.473,9.473,9.4254,9.473,5700.0],["1994-06-09",9.4254,9.5682,9.4254,9.5206,15000.0],["1994-06-10",9.5682,9.5682,9.5206,9.5206,2000.0],["1994-06-13",9.5206,9.5682,9.5206,9.5206,2300.0],["1994-06-14",9.5206,9.6158,9.5206,9.5682,79900.0],["1994-06-15",9.5206,9.6634,9.5206,9.6634,5100.0],["1994-06-16",9.6634,9.6634,9.5682,9.5682,6800.0],["1994-06-17",9.6634,9.6634,9.6158,9.6158,3300.0],["1994-06-20",9.5682,9.5682,9.5206,9.5206,4600.0],["1994-06-21",9.5206,9.5682,9.5206,9.5206,2000.0],["1994-06-22",9.5682,9.5682,9.5682,9.5682,1000.0],["1994-06-23",9.5206,9.6158,9.5206,9.6158,1100.0],["1994-06-24",9.5682,9.6158,9.5206,9.5206,6500.0],["1994-06-27",9.5206,9.5206,9.5206,9.5206,6900.0],["1994-06-28",9.5206,9.5682,9.473,9.5206,2800.0],["1994-06-29",9.5206,9.5206,9.5206,9.5206,3800.0],["1994-06-30",9.5206,9.6158,9.5206,9.6158,17000.0],["1994-07-01",9.6634,9.6634,9.6158,9.6634,2100.0],["1994-07-05",9.6634,9.6634,9.5682,9.5682,5900.0],["1994-07-06",9.6158,9.6158,9.5682,9.5682,1500.0],["1994-07-07",9.6634,9.6634,9.5206,9.5206,6700.0],["1994-07-08",9.473,9.5206,9.473,9.5206,7300.0],["1994-07-11",9.473,9.473,9.4254,9.4254,2500.0],["1994-07-12",9.4254,9.473,9.4254,9.4254,5600.0],["1994-07-13",9.4254,9.473,9.3778,9.3778,9600.0],["1994-07-14",9.3778,9.4254,9.3778,9.3778,1800.0],["1994-07-15",9.4254,9.4254,9.3778,9.3778,1300.0],["1994-07-18",9.3778,9.3778,9.3778,9.3778,1200.0],["1994-07-19",9.3778,9.4254,9.3778,9.3778,1600.0],["1994-07-20",9.3778,9.3778,9.3778,9.3778,700.0],["1994-07-21",9.3302,9.4254,9.3302,9.3302,6700.0],["1994-07-22",9.3302,9.3778,9.3302,9.3302,4700.0],["1994-07-25",9.3778,9.3778,9.3778,9.3778,1300.0],["1994-07-26",9.3302,9.3778,9.3302,9.3778,2400.0],["1994-07-27",9.3302,9.4254,9.3302,9.3778,8600.0],["1994-07-28",9.4254,9.4254,9.3778,9.3778,7900.0],["1994-07-29",9.4254,9.473,9.4254,9.473,8500.0],["1994-08-01",9.5206,9.5206,9.3778,9.5206,11900.0],["1994-08-02",9.473,9.5682,9.473,9.473,4700.0],["1994-08-03",9.473,9.5206,9.4254,9.5206,11000.0],["1994-08-04",9.5206,9.5206,9.473,9.5206,9200.0],["1994-08-05",9.5206,9.5682,9.4254,9.5206,14000.0],["1994-08-08",9.5455,9.5935,9.4976,9.5455,5900.0],["1994-08-09",9.5935,9.6415,9.5455,9.5935,6900.0],["1994-08-10",9.5935,9.5935,9.5935,9.5935,400.0],["1994-08-11",9.6415,9.6415,9.5935,9.5935,151300.0],["1994-08-12",9.5935,9.6894,9.5935,9.6415,5300.0],["1994-08-15",9.5935,9.7374,9.5935,9.7374,154700.0],["1994-08-16",9.7374,9.7374,9.6894,9.7374,3800.0],["1994-08-17",9.6894,9.6894,9.6415,9.6415,6600.0],["1994-08-18",9.6894,9.6894,9.6894,9.6894,1000.0],["1994-08-19",9.6894,9.6894,9.5935,9.5935,3400.0],["1994-08-22",9.5455,9.6415,9.5455,9.5935,4500.0],["1994-08-23",9.6415,9.6894,9.5935,9.6894,20900.0],["1994-08-24",9.6415,9.6894,9.6415,9.6894,2300.0],["1994-08-25",9.6415,9.6894,9.5935,9.6894,800.0],["1994-08-26",9.6894,9.6894,9.5935,9.6415,6200.0],["1994-08-29",9.6894,9.6894,9.5935,9.6415,2400.0],["1994-08-30",9.6894,9.7854,9.6415,9.7374,15200.0],["1994-08-31",9.6894,9.7374,9.6415,9.7374,6300.0],["1994-09-01",9.7854,9.7854,9.6894,9.6894,1600.0],["1994-09-02",9.6415,9.6415,9.6415,9.6415,3100.0],["1994-09-06",9.5935,9.7374,9.5935,9.6894,5700.0],["1994-09-07",9.6894,9.6894,9.4976,9.4976,19500.0],["1994-09-08",9.4976,9.5455,9.4976,9.5455,6400.0],["1994-09-09",9.5935,9.5935,9.5455,9.5935,1900.0],["1994-09-12",9.6415,9.6415,9.5455,9.5935,6800.0],["1994-09-13",9.5455,9.6415,9.4496,9.5935,6600.0],["1994-09-14",9.6415,9.7854,9.5935,9.7854,20800.0],["1994-09-15",9.8333,9.9772,9.7854,9.9772,9100.0],["1994-09-16",9.9293,9.9772,9.8813,9.9293,7700.0],["1994-09-19",9.8333,9.8813,9.7854,9.8333,9000.0],["1994-09-20",9.8333,9.8333,9.5935,9.5935,7300.0],["1994-09-21",9.5935,9.6175,9.5935,9.5935,18800.0],["1994-09-22",9.5935,9.5935,9.5455,9.5455,4500.0],["1994-09-23",9.5455,9.6894,9.5455,9.6415,9900.0],["1994-09-26",9.6894,9.7374,9.6894,9.7374,11100.0],["1994-09-27",9.7374,9.7374,9.7374,9.7374,4300.0],["1994-09-28",9.6894,9.7854,9.6894,9.7854,700.0],["1994-09-29",9.7374,9.7374,9.6894,9.7374,12900.0],["1994-09-30",9.6894,9.7374,9.6415,9.7374,4200.0],["1994-10-03",9.6894,9.8333,9.6415,9.7854,9400.0],["1994-10-04",9.8333,9.9772,9.8333,9.9772,7900.0],["1994-10-05",9.8813,9.9772,9.8813,9.9293,7400.0],["1994-10-06",9.9293,10.0252,9.9293,9.9772,4300.0],["1994-10-07",9.9772,10.0252,9.9772,10.0252,3000.0],["1994-10-10",9.9772,9.9772,9.8333,9.9293,13400.0],["1994-10-11",9.9772,9.9772,9.8813,9.8813,7800.0],["1994-10-12",9.8813,9.9293,9.8333,9.8813,8300.0],["1994-10-13",9.9293,10.1211,9.8813,10.0732,20800.0],["1994-10-14",10.0732,10.1691,10.0732,10.0732,11900.0],["1994-10-17",10.1211,10.1211,9.9772,10.0252,5200.0],["1994-10-18",10.0252,10.361,10.0252,10.265,19800.0],["1994-10-19",10.265,10.361,10.265,10.265,6200.0],["1994-10-20",10.265,10.265,10.0732,10.0732,14600.0],["1994-10-21",10.1211,10.1691,10.0252,10.1691,5500.0],["1994-10-24",10.2171,10.2171,10.0252,10.0252,6700.0],["1994-10-25",9.9772,10.1211,9.9772,10.1211,5500.0],["1994-10-26",10.1691,10.2171,10.1691,10.2171,6100.0],["1994-10-27",10.1691,10.313,10.1691,10.1691,18200.0],["1994-10-28",10.1691,10.2171,10.1211,10.1691,1600.0],["1994-10-31",10.1211,10.1211,10.0732,10.0732,7200.0],["1994-11-01",9.9772,10.1211,9.9772,10.0732,13800.0],["1994-11-02",10.0732,10.0732,10.0252,10.0252,3800.0],["1994-11-03",10.0252,10.1211,10.0252,10.1211,9600.0],["1994-11-04",10.1691,10.2171,10.0732,10.1211,6500.0],["1994-11-07",10.0013,10.098,9.953,10.098,6500.0],["1994-11-08",10.098,10.098,10.0013,10.0496,3600.0],["1994-11-09",10.0496,10.0496,10.0013,10.0013,2700.0],["1994-11-10",9.953,10.0013,9.9047,9.953,3700.0],["1994-11-11",9.8564,9.8564,9.8081,9.8081,4800.0],["1994-11-14",9.5665,9.6148,9.3249,9.4698,40200.0],["1994-11-15",9.4698,9.5182,9.3732,9.3732,16800.0],["1994-11-16",9.3249,9.5665,9.3249,9.5182,17000.0],["1994-11-17",9.4698,9.5665,9.4698,9.5665,32900.0],["1994-11-18",9.4698,9.5182,9.4698,9.4698,7400.0],["1994-11-21",9.4699,9.5182,9.4215,9.4215,12700.0],["1994-11-22",9.4215,9.4215,9.3249,9.3249,13700.0],["1994-11-23",9.2283,9.4215,9.2283,9.4215,21900.0],["1994-11-25",9.4215,9.4699,9.3732,9.4215,5600.0],["1994-11-28",9.4215,9.4698,9.3732,9.4698,12200.0],["1994-11-29",9.4215,9.5182,9.3732,9.4215,9700.0],["1994-11-30",9.3732,9.5665,9.3732,9.4698,6900.0],["1994-12-01",9.4215,9.5182,9.4215,9.4698,13200.0],["1994-12-02",9.4698,9.4698,9.3732,9.4698,1800.0],["1994-12-05",9.5182,9.5182,9.4215,9.4698,11400.0],["1994-12-06",9.3732,9.5182,9.3732,9.4698,10700.0],["1994-12-07",9.3732,9.4457,9.3249,9.4215,4900.0],["1994-12-08",9.4215,9.4215,9.2766,9.3249,7300.0],["1994-12-09",9.4215,9.6148,9.4215,9.6148,21700.0],["1994-12-12",9.6148,9.6631,9.5665,9.5665,31000.0],["1994-12-13",9.5665,9.6631,9.5182,9.6148,12800.0],["1994-12-14",9.5665,9.5665,9.4699,9.5182,4300.0],["1994-12-15",9.5182,9.5182,9.5182,9.5182,2400.0],["1994-12-16",9.5182,9.5665,9.4215,9.5182,7300.0],["1994-12-19",9.4699,9.5665,9.4215,9.4215,10100.0],["1994-12-20",9.3732,9.4698,9.3249,9.4698,13600.0],["1994-12-21",9.5182,9.5665,9.4215,9.5182,6000.0],["1994-12-22",9.5182,9.5182,9.3732,9.4215,23000.0],["1994-12-23",9.4699,9.5182,9.4215,9.4215,4500.0],["1994-12-27",9.4215,9.5182,9.4215,9.4698,5500.0],["1994-12-28",9.4215,9.4698,9.3732,9.3732,8900.0],["1994-12-29",9.3249,9.4215,9.2766,9.4215,12000.0],["1994-12-30",9.4215,9.4699,9.2766,9.3249,19600.0],["1995-01-03",9.3249,9.3732,9.3249,9.3732,9300.0],["1995-01-04",9.3249,9.3732,9.2766,9.3249,2600.0],["1995-01-05",9.3249,9.3732,9.3249,9.3732,4300.0],["1995-01-06",9.3249,9.5182,9.3249,9.4215,8600.0],["1995-01-09",9.4215,9.4698,9.3732,9.4698,2400.0],["1995-01-10",9.4698,9.5665,9.4698,9.5665,2400.0],["1995-01-11",9.6148,9.6148,9.4699,9.6148,38000.0],["1995-01-12",9.5665,9.5665,9.5665,9.5665,3000.0],["1995-01-13",9.6148,9.6148,9.5182,9.5665,3100.0],["1995-01-16",9.5182,9.5182,9.4699,9.5182,4500.0],["1995-01-17",9.5182,9.6631,9.5182,9.6631,38400.0],["1995-01-18",9.5665,9.6631,9.4698,9.5665,12000.0],["1995-01-19",9.5182,9.6148,9.4698,9.4698,3400.0],["1995-01-20",9.4698,9.5665,9.4698,9.5665,2400.0],["1995-01-23",9.4699,9.6148,9.4699,9.6148,24200.0],["1995-01-24",9.5665,9.7114,9.5182,9.7114,7800.0],["1995-01-25",9.6631,9.6631,9.5182,9.5182,16600.0],["1995-01-26",9.4699,9.5665,9.4699,9.5182,10800.0],["1995-01-27",9.4698,9.5182,9.4698,9.4698,13600.0],["1995-01-30",9.5182,9.6631,9.4698,9.6631,8500.0],["1995-01-31",9.6631,9.8081,9.6148,9.7597,22400.0],["1995-02-01",9.8081,9.9047,9.8081,9.8564,11000.0],["1995-02-02",9.9047,9.9047,9.9047,9.9047,3200.0],["1995-02-03",9.9047,9.9047,9.8564,9.9047,6800.0],["1995-02-06",9.93,9.93,9.784,9.8327,2600.0],["1995-02-07",9.784,9.8813,9.784,9.8813,4200.0],["1995-02-08",9.93,9.93,9.8327,9.8327,17300.0],["1995-02-09",9.8327,9.8813,9.8327,9.8813,3500.0],["1995-02-10",9.784,9.8327,9.7353,9.8327,2900.0],["1995-02-13",9.93,9.93,9.8326,9.93,4200.0],["1995-02-14",9.8327,9.8813,9.7353,9.8813,9700.0],["1995-02-15",9.8813,9.8813,9.784,9.8327,3200.0],["1995-02-16",9.784,9.8326,9.7353,9.784,6400.0],["1995-02-17",9.7353,9.8327,9.7353,9.7353,54900.0],["1995-02-21",9.7353,9.784,9.7353,9.784,125800.0],["1995-02-22",9.8327,9.8327,9.7353,9.8327,80200.0],["1995-02-23",9.8813,10.0274,9.8813,9.9787,19900.0],["1995-02-24",9.93,10.0274,9.93,10.0274,8500.0],["1995-02-27",9.9787,10.076,9.93,9.93,4600.0],["1995-02-28",9.93,10.0274,9.8813,9.9787,8300.0],["1995-03-01",9.93,9.93,9.8813,9.93,6300.0],["1995-03-02",9.8813,9.8813,9.8327,9.8813,2800.0],["1995-03-03",9.8327,9.8813,9.784,9.8327,2700.0],["1995-03-06",9.784,9.8326,9.7353,9.784,9200.0],["1995-03-07",9.784,9.8327,9.7353,9.7353,10900.0],["1995-03-08",9.7353,9.784,9.7353,9.7353,2100.0],["1995-03-09",9.7353,9.784,9.7353,9.7353,3500.0],["1995-03-10",9.7353,9.8813,9.7353,9.8813,7200.0],["1995-03-13",9.8326,9.8326,9.784,9.784,8200.0],["1995-03-14",9.8327,9.8327,9.784,9.8327,4900.0],["1995-03-15",9.8813,9.8813,9.784,9.8813,4400.0],["1995-03-16",9.8813,9.8813,9.784,9.8813,3000.0],["1995-03-17",9.93,10.0274,9.8327,9.8813,13800.0],["1995-03-20",9.8813,9.9787,9.784,9.784,6100.0],["1995-03-21",9.784,9.8327,9.7353,9.7353,3100.0],["1995-03-22",9.7353,9.784,9.7353,9.7353,15000.0],["1995-03-23",9.784,9.784,9.7353,9.7353,10000.0],["1995-03-24",9.7353,9.7353,9.7353,9.7353,800.0],["1995-03-27",9.7353,9.8813,9.7353,9.8813,5800.0],["1995-03-28",9.8327,9.8327,9.8327,9.8327,1200.0],["1995-03-29",9.8327,9.8813,9.8327,9.8327,2300.0],["1995-03-30",9.784,9.8327,9.7353,9.7353,21800.0],["1995-03-31",9.7353,9.9787,9.7353,9.93,30400.0],["1995-04-03",9.8813,9.93,9.8327,9.8327,6400.0],["1995-04-04",9.93,9.93,9.784,9.8813,10700.0],["1995-04-05",9.8327,9.8813,9.8327,9.8327,1900.0],["1995-04-06",9.784,9.784,9.784,9.784,4600.0],["1995-04-07",9.784,9.784,9.7353,9.784,17500.0],["1995-04-10",9.7353,9.8813,9.7353,9.8327,1800.0],["1995-04-11",9.8326,9.8326,9.784,9.784,8700.0],["1995-04-12",9.8327,9.93,9.8327,9.8327,9600.0],["1995-04-13",9.8327,9.8327,9.8327,9.8327,3600.0],["1995-04-17",9.8813,9.8813,9.8327,9.8813,4700.0],["1995-04-18",9.8326,9.8813,9.784,9.784,2700.0],["1995-04-19",9.784,9.8327,9.7353,9.8327,19300.0],["1995-04-20",9.8327,9.8327,9.784,9.8327,8000.0],["1995-04-21",9.8326,9.8326,9.784,9.784,9600.0],["1995-04-24",9.8327,9.8813,9.784,9.8813,14300.0],["1995-04-25",9.8326,9.8813,9.784,9.784,1900.0],["1995-04-26",9.784,9.9787,9.784,9.8813,22500.0],["1995-04-27",9.93,10.076,9.93,10.076,12400.0],["1995-04-28",10.1247,10.3194,10.1247,10.1734,15700.0],["1995-05-01",10.1734,10.1734,10.0274,10.1247,16400.0],["1995-05-02",10.1247,10.1247,10.0274,10.0274,7400.0],["1995-05-03",10.0274,10.2221,10.0274,10.2221,7500.0],["1995-05-04",10.1734,10.2221,10.1247,10.1247,2900.0],["1995-05-05",10.1247,10.2221,10.076,10.2221,3800.0],["1995-05-08",10.1495,10.3456,10.1495,10.3456,4300.0],["1995-05-09",10.3947,10.3947,10.1985,10.2476,8600.0],["1995-05-10",10.1495,10.1495,10.1005,10.1495,7100.0],["1995-05-11",10.1495,10.1495,10.0024,10.1005,2600.0],["1995-05-12",10.0514,10.1495,10.0024,10.0024,21200.0],["1995-05-15",10.0514,10.2476,10.0514,10.2476,9500.0],["1995-05-16",10.1985,10.2476,10.1985,10.1985,3300.0],["1995-05-17",10.1985,10.2476,10.1985,10.2476,8900.0],["1995-05-18",10.1985,10.2476,10.1985,10.2476,3700.0],["1995-05-19",10.2966,10.3456,10.2966,10.2966,10500.0],["1995-05-22",10.2476,10.2966,10.1495,10.1495,7300.0],["1995-05-23",10.2476,10.2476,10.1495,10.1985,5700.0],["1995-05-24",10.1005,10.2476,10.1005,10.2476,4200.0],["1995-05-25",10.2476,10.2476,10.1495,10.1495,5800.0],["1995-05-26",10.1005,10.2476,10.1005,10.2476,4800.0],["1995-05-30",10.2966,10.2966,9.9534,10.0514,29700.0],["1995-05-31",10.0514,10.2966,10.0024,10.2476,14000.0],["1995-06-01",10.2476,10.2966,10.1985,10.1985,6500.0],["1995-06-02",10.1985,10.2476,10.1985,10.2476,2500.0],["1995-06-05",10.1985,10.3947,10.1985,10.2476,9100.0],["1995-06-06",10.2966,10.3946,10.2476,10.3456,5700.0],["1995-06-07",10.3456,10.3456,10.1985,10.1985,10100.0],["1995-06-08",10.1985,10.2966,10.1985,10.2476,2800.0],["1995-06-09",10.1985,10.2476,10.1985,10.1985,5600.0],["1995-06-12",10.1495,10.983,10.1495,10.7869,64200.0],["1995-06-13",10.8359,11.0811,10.8359,11.0321,29900.0],["1995-06-14",10.983,11.3262,10.983,11.1301,36100.0],["1995-06-15",11.2282,11.2282,11.0811,11.1301,12800.0],["1995-06-16",11.1792,11.1792,10.983,11.0321,9200.0],["1995-06-19",10.983,10.983,10.6888,10.6888,15200.0],["1995-06-20",10.6888,10.6888,10.5417,10.6398,11400.0],["1995-06-21",10.6888,10.8359,10.6398,10.8359,7000.0],["1995-06-22",10.8359,10.983,10.7379,10.7869,15300.0],["1995-06-23",10.7379,10.8359,10.7379,10.7869,3700.0],["1995-06-26",10.7869,10.8359,10.7869,10.7869,2400.0],["1995-06-27",10.7869,10.983,10.7869,10.983,23500.0],["1995-06-28",10.983,11.1301,10.983,11.1301,10000.0],["1995-06-29",11.0321,11.1301,11.0321,11.1301,10600.0],["1995-06-30",11.0811,11.1792,10.885,10.885,18700.0],["1995-07-03",10.885,10.983,10.885,10.934,41300.0],["1995-07-05",10.934,11.0321,10.885,10.983,6000.0],["1995-07-06",10.885,11.0321,10.7869,10.983,22200.0],["1995-07-07",10.983,10.983,10.885,10.983,7600.0],["1995-07-10",10.983,10.983,10.8359,10.885,5400.0],["1995-07-11",10.8359,10.885,10.8359,10.8359,2800.0],["1995-07-12",10.8359,10.983,10.7869,10.983,14200.0],["1995-07-13",10.983,10.983,10.934,10.934,5200.0],["1995-07-14",10.885,11.0811,10.885,11.0321,4100.0],["1995-07-17",10.983,11.0811,10.885,10.934,26600.0],["1995-07-18",11.0321,11.0321,10.8359,10.8359,6300.0],["1995-07-19",10.8359,10.8359,10.7379,10.7379,24300.0],["1995-07-20",10.7379,10.885,10.7379,10.8359,4400.0],["1995-07-21",10.885,10.934,10.8359,10.934,9300.0],["1995-07-24",10.885,10.934,10.8359,10.8359,700.0],["1995-07-25",10.8359,10.885,10.8359,10.885,6200.0],["1995-07-26",10.8359,11.0811,10.7869,10.983,9600.0],["1995-07-27",11.0321,11.0811,10.934,10.983,1800.0],["1995-07-28",10.983,11.0811,10.983,11.0811,6000.0],["1995-07-31",11.0321,11.0321,10.983,10.983,1800.0],["1995-08-01",11.0321,11.0321,10.983,10.983,5000.0],["1995-08-02",11.0321,11.0811,10.983,10.983,25200.0],["1995-08-03",10.934,10.934,10.885,10.885,4000.0],["1995-08-04",10.885,10.983,10.8359,10.8359,3300.0],["1995-08-07",10.8359,10.983,10.7869,10.983,3600.0],["1995-08-08",11.0321,11.0811,10.934,11.0811,1900.0],["1995-08-09",11.1147,11.1641,11.0653,11.1147,3600.0],["1995-08-10",11.0653,11.1147,10.8677,10.9171,3400.0],["1995-08-11",10.8677,11.0159,10.8677,11.0159,6100.0],["1995-08-14",11.0159,11.0653,11.0159,11.0159,2600.0],["1995-08-15",10.9665,11.0159,10.9171,10.9665,12100.0],["1995-08-16",11.0653,11.1641,11.0653,11.1641,4300.0],["1995-08-17",11.1641,11.2629,11.1147,11.1641,10300.0],["1995-08-18",11.1147,11.2135,11.1147,11.1147,2200.0],["1995-08-21",11.1147,11.2135,11.1147,11.1147,5900.0],["1995-08-22",11.0653,11.3123,11.0653,11.2629,5500.0],["1995-08-23",11.2629,11.3123,11.1641,11.1641,12600.0],["1995-08-24",11.1147,11.2135,11.1147,11.1641,3000.0],["1995-08-25",11.1147,11.1641,11.0653,11.1641,14500.0],["1995-08-28",11.1641,11.2135,11.1147,11.2135,10400.0],["1995-08-29",11.2629,11.3123,11.2135,11.2629,2400.0],["1995-08-30",11.2135,11.2629,11.0653,11.0653,10700.0],["1995-08-31",11.0653,11.1641,11.0653,11.1641,12900.0],["1995-09-01",11.1641,11.1641,11.0653,11.1147,8600.0],["1995-09-05",11.1641,11.2629,11.1147,11.2135,13000.0],["1995-09-06",11.2135,11.2135,11.0159,11.1641,35200.0],["1995-09-07",11.2135,11.3123,11.1641,11.2135,8200.0],["1995-09-08",11.2135,11.2629,11.1641,11.1641,5900.0],["1995-09-11",11.1641,11.4605,11.1641,11.4605,10500.0],["1995-09-12",11.3617,11.4111,11.3617,11.3617,3900.0],["1995-09-13",11.3123,11.3617,11.2629,11.3123,28500.0],["1995-09-14",11.3617,11.3617,11.2135,11.2629,9600.0],["1995-09-15",11.2135,11.3617,11.2135,11.3617,15000.0],["1995-09-18",11.3617,11.3617,11.2135,11.2629,4400.0],["1995-09-19",11.2135,11.3123,11.2135,11.2135,7200.0],["1995-09-20",11.2629,11.3123,11.2629,11.2629,6800.0],["1995-09-21",11.3123,11.3123,11.0653,11.1641,11700.0],["1995-09-22",11.1147,11.1147,11.0653,11.0653,400.0],["1995-09-25",11.0159,11.0159,10.9665,10.9665,4600.0],["1995-09-26",11.0159,11.0159,10.9912,10.9912,3100.0],["1995-09-27",10.9665,11.1147,10.9665,11.1147,7400.0],["1995-09-28",11.0653,11.0653,11.0159,11.0159,1000.0],["1995-09-29",10.9665,10.9665,10.9665,10.9665,1500.0],["1995-10-02",10.9665,11.0653,10.9665,11.0653,7000.0],["1995-10-03",11.0653,11.1147,11.0653,11.0653,3100.0],["1995-10-04",11.0159,11.0653,11.0159,11.0653,1300.0],["1995-10-05",11.0653,11.0653,10.9665,11.0159,4600.0],["1995-10-06",11.0159,11.0653,11.0159,11.0159,1800.0],["1995-10-09",11.0653,11.1147,11.0653,11.1147,4300.0],["1995-10-10",11.0159,11.1147,11.0159,11.1147,5400.0],["1995-10-11",11.1147,11.1641,11.0653,11.1147,3800.0],["1995-10-12",11.0653,11.2629,11.0653,11.2135,6100.0],["1995-10-13",11.2629,11.2629,11.1147,11.1641,5200.0],["1995-10-16",11.1641,11.1641,11.1147,11.1147,3400.0],["1995-10-17",11.1641,11.1641,11.1147,11.1641,5700.0],["1995-10-18",11.1147,11.1641,11.0159,11.0653,1700.0],["1995-10-19",11.0159,11.1147,11.0159,11.1147,11400.0],["1995-10-20",11.0653,11.1641,11.0159,11.1641,12900.0],["1995-10-23",11.1641,11.1641,11.1147,11.1147,1200.0],["1995-10-24",11.1147,11.1147,11.0159,11.0159,5200.0],["1995-10-25",11.0159,11.0159,10.9665,10.9665,14800.0],["1995-10-26",10.9665,11.0159,10.9665,11.0159,5600.0],["1995-10-27",11.0159,11.0653,10.9665,11.0159,207400.0],["1995-10-30",11.0159,11.0653,10.9665,10.9665,12900.0],["1995-10-31",10.9665,11.0653,10.9665,11.0159,900.0],["1995-11-01",11.0159,11.1147,11.0159,11.0653,10800.0],["1995-11-02",11.0653,11.0653,11.0653,11.0653,3100.0],["1995-11-03",11.1147,11.1641,11.0159,11.0653,6300.0],["1995-11-06",11.0159,11.0653,11.0159,11.0653,1500.0],["1995-11-07",11.0159,11.1147,11.0159,11.0653,3500.0],["1995-11-08",11.0991,11.1987,11.0991,11.1987,3700.0],["1995-11-09",11.1489,11.1489,11.0494,11.0991,278900.0],["1995-11-10",11.1489,11.1987,11.1489,11.1489,2200.0],["1995-11-13",11.1489,11.1489,11.0494,11.0494,92600.0],["1995-11-14",11.0494,11.0991,11.0494,11.0991,5000.0],["1995-11-15",11.1489,11.1489,11.0991,11.0991,7200.0],["1995-11-16",11.1489,11.2484,11.1489,11.1489,6700.0],["1995-11-17",11.1489,11.1987,11.1489,11.1987,9800.0],["1995-11-20",11.1987,11.2484,11.1489,11.2484,32400.0],["1995-11-21",11.1987,11.1987,11.1987,11.1987,23800.0],["1995-11-22",11.1987,11.1987,11.0991,11.0991,3900.0],["1995-11-24",11.1489,11.2982,11.1489,11.2484,5400.0],["1995-11-27",11.3978,11.3978,11.2982,11.3978,30400.0],["1995-11-28",11.348,11.348,11.1987,11.2484,4800.0],["1995-11-29",11.2982,11.348,11.2982,11.348,1200.0],["1995-11-30",11.2484,11.2982,11.1987,11.1987,6500.0],["1995-12-01",11.2484,11.2982,11.2484,11.2982,10100.0],["1995-12-04",11.2982,11.2982,11.2484,11.2484,1400.0],["1995-12-05",11.1987,11.2484,11.1987,11.2484,24900.0],["1995-12-06",11.2982,11.348,11.2484,11.2982,8600.0],["1995-12-07",11.348,11.348,11.2982,11.2982,2000.0],["1995-12-08",11.2982,11.348,11.2484,11.2982,11800.0],["1995-12-11",11.2484,11.2982,11.1987,11.2484,2900.0],["1995-12-12",11.1987,11.1987,11.0991,11.0991,11900.0],["1995-12-13",11.1489,11.1987,11.0991,11.0991,4100.0],["1995-12-14",11.1489,11.1489,11.0991,11.1489,1800.0],["1995-12-15",11.0991,11.1987,11.0494,11.1987,7700.0],["1995-12-18",11.1489,11.2484,11.1489,11.1987,6400.0],["1995-12-19",11.2484,11.348,11.2484,11.348,3500.0],["1995-12-20",11.348,11.3978,11.2484,11.2484,5600.0],["1995-12-21",11.2982,11.348,11.2484,11.348,6300.0],["1995-12-22",11.348,11.348,11.2982,11.348,5700.0],["1995-12-26",11.3978,11.4475,11.348,11.3978,1900.0],["1995-12-27",11.3978,11.3978,11.2982,11.348,28700.0],["1995-12-28",11.348,11.348,11.2484,11.2484,3600.0],["1995-12-29",11.2484,11.2982,11.1987,11.2484,8700.0],["1996-01-02",11.2484,11.2484,11.1489,11.2484,8700.0],["1996-01-03",11.2982,11.348,11.2982,11.348,13900.0],["1996-01-04",11.2982,11.5471,11.2982,11.4973,8600.0],["1996-01-05",11.4475,11.4475,11.348,11.4475,9800.0],["1996-01-08",11.4973,11.6964,11.4973,11.6964,4200.0],["1996-01-09",11.6964,11.7462,11.4973,11.5471,9200.0],["1996-01-10",11.4475,11.4475,11.348,11.3978,6100.0],["1996-01-11",11.4475,11.4475,11.2484,11.2982,2800.0],["1996-01-12",11.2484,11.348,11.1987,11.1987,8200.0],["1996-01-15",11.2484,11.2484,11.1489,11.1987,10800.0],["1996-01-16",11.1489,11.1489,11.0991,11.1489,11600.0],["1996-01-17",11.1987,11.1987,11.0991,11.1489,9000.0],["1996-01-18",11.0991,11.1489,11.0494,11.0991,32200.0],["1996-01-19",11.1489,11.1489,11.0991,11.1489,8000.0],["1996-01-22",11.1489,11.1489,11.1489,11.1489,16600.0],["1996-01-23",11.1489,11.1489,11.0991,11.1489,17000.0],["1996-01-24",11.0991,11.2484,11.0494,11.2484,11000.0],["1996-01-25",11.2982,11.348,11.2484,11.2982,7200.0],["1996-01-26",11.2982,11.4973,11.2982,11.4973,16700.0],["1996-01-29",11.4973,11.4973,11.348,11.3978,10200.0],["1996-01-30",11.3978,11.4973,11.3978,11.4973,6900.0],["1996-01-31",11.4475,11.5471,11.4475,11.4973,11200.0],["1996-02-01",11.5471,11.6964,11.5471,11.6466,6700.0],["1996-02-02",11.5471,11.5968,11.4973,11.4973,4900.0],["1996-02-05",11.4973,11.4973,11.4475,11.4973,17300.0],["1996-02-06",11.4475,11.5968,11.4475,11.5471,18300.0],["1996-02-07",11.531,11.6313,11.531,11.5812,8700.0],["1996-02-08",11.531,11.7817,11.531,11.7316,17100.0],["1996-02-09",11.7316,11.7817,11.6814,11.6814,10700.0],["1996-02-12",11.6814,11.6814,11.6313,11.6814,23600.0],["1996-02-13",11.5812,11.7817,11.5812,11.7316,3200.0],["1996-02-14",11.8318,11.9321,11.8318,11.882,10800.0],["1996-02-15",11.882,12.1327,11.882,12.1327,36400.0],["1996-02-16",12.1327,12.1327,11.9823,12.1327,12900.0],["1996-02-20",11.9822,12.0324,11.8318,11.8318,8500.0],["1996-02-21",11.8318,11.882,11.8318,11.8318,2800.0],["1996-02-22",11.8318,11.9321,11.8318,11.9321,14200.0],["1996-02-23",11.882,12.0825,11.882,12.0825,12800.0],["1996-02-26",12.1327,12.1327,11.882,11.9321,15800.0],["1996-02-27",11.9321,11.9321,11.8318,11.8318,5600.0],["1996-02-28",11.7817,11.9321,11.7316,11.9321,12200.0],["1996-02-29",11.9321,11.9321,11.8318,11.882,4900.0],["1996-03-01",11.8318,11.9321,11.8318,11.882,2000.0],["1996-03-04",11.882,12.0825,11.882,12.0324,12000.0],["1996-03-05",12.0324,12.0324,11.8318,11.882,5700.0],["1996-03-06",11.9822,11.9822,11.882,11.882,8000.0],["1996-03-07",11.8318,11.9321,11.8318,11.9321,3100.0],["1996-03-08",11.9321,11.9822,11.7817,11.8318,9800.0],["1996-03-11",11.7817,11.8318,11.7316,11.7817,5300.0],["1996-03-12",11.6814,11.6814,11.5812,11.6313,26800.0],["1996-03-13",11.6313,11.8318,11.6313,11.7817,11300.0],["1996-03-14",11.882,11.882,11.8318,11.8318,5400.0],["1996-03-15",11.7817,11.8318,11.7316,11.8318,8300.0],["1996-03-18",11.882,11.882,11.7316,11.7817,5400.0],["1996-03-19",11.6814,11.7316,11.6313,11.7316,6000.0],["1996-03-20",11.7316,11.8318,11.6814,11.7817,12200.0],["1996-03-21",11.8318,12.0324,11.7316,12.0324,18600.0],["1996-03-22",12.1326,12.1326,11.9321,12.0324,16700.0],["1996-03-25",12.0324,12.0324,11.9823,11.9823,9000.0],["1996-03-26",11.9822,12.0825,11.9822,12.0324,10300.0],["1996-03-27",12.0324,12.0324,11.9823,11.9823,24100.0],["1996-03-28",12.0825,12.1828,12.0825,12.1327,38300.0],["1996-03-29",12.1327,12.1828,12.0825,12.0825,9700.0],["1996-04-01",12.1327,12.1327,12.0825,12.1327,11200.0],["1996-04-02",12.1828,12.1828,12.1327,12.1327,45900.0],["1996-04-03",12.1828,12.1828,12.0825,12.1327,9700.0],["1996-04-04",12.1828,12.1828,12.0324,12.0324,3400.0],["1996-04-08",12.0324,12.0825,11.9822,12.0324,3000.0],["1996-04-09",11.9823,12.0324,11.9823,11.9823,4300.0],["1996-04-10",12.0324,12.0324,11.9321,11.9823,10400.0],["1996-04-11",11.882,11.882,11.7817,11.8318,7900.0],["1996-04-12",11.8318,11.8318,11.7316,11.8318,7900.0],["1996-04-15",11.8318,11.8318,11.7316,11.7817,6500.0],["1996-04-16",11.7817,11.7817,11.6814,11.7316,5600.0],["1996-04-17",11.7817,11.7817,11.6814,11.6814,4600.0],["1996-04-18",11.7316,11.7817,11.5812,11.7817,11500.0],["1996-04-19",11.7316,11.882,11.6313,11.8318,11400.0],["1996-04-22",11.8318,11.8318,11.7316,11.7817,2400.0],["1996-04-23",11.7316,11.882,11.7316,11.882,4700.0],["1996-04-24",11.9321,12.0324,11.9321,11.9321,6400.0],["1996-04-25",11.9822,12.0825,11.882,11.882,6400.0],["1996-04-26",11.882,11.9321,11.882,11.882,1600.0],["1996-04-29",11.9321,12.0324,11.9321,11.9823,3300.0],["1996-04-30",11.9822,11.9822,11.882,11.882,3000.0],["1996-05-01",11.9321,11.9321,11.882,11.9321,4300.0],["1996-05-02",11.882,11.9321,11.8318,11.882,14100.0],["1996-05-03",11.7817,11.7817,11.6814,11.7316,3400.0],["1996-05-06",11.6313,11.7316,11.6313,11.7316,7800.0],["1996-05-07",11.6814,11.7316,11.6814,11.7316,4100.0],["1996-05-08",11.7154,11.8164,11.6649,11.8164,4600.0],["1996-05-09",11.7659,11.8164,11.7659,11.7659,2700.0],["1996-05-10",11.8164,11.9174,11.8164,11.8669,7000.0],["1996-05-13",11.8669,11.9174,11.8669,11.9174,4500.0],["1996-05-14",12.0184,12.0184,11.8164,11.8669,13200.0],["1996-05-15",11.9174,11.9174,11.8669,11.8669,3900.0],["1996-05-16",11.8164,11.8669,11.8164,11.8669,3900.0],["1996-05-17",11.8164,11.9174,11.8164,11.9174,5000.0],["1996-05-20",11.9679,11.9679,11.7659,11.8669,13000.0],["1996-05-21",11.8669,12.0184,11.8669,11.9679,5300.0],["1996-05-22",12.0184,12.0184,11.9174,11.9679,3400.0],["1996-05-23",11.9174,11.9679,11.9174,11.9679,4100.0],["1996-05-24",12.0689,12.1699,12.0689,12.1194,4100.0],["1996-05-28",12.1194,12.2204,12.0689,12.2204,14600.0],["1996-05-29",12.2204,12.2204,12.0689,12.1194,11100.0],["1996-05-30",12.1194,12.2204,12.0689,12.1699,68100.0],["1996-05-31",12.2204,12.2204,12.1699,12.1699,7400.0],["1996-06-03",12.1699,12.1699,12.1194,12.1194,24800.0],["1996-06-04",12.0689,12.2204,12.0689,12.1699,13200.0],["1996-06-05",12.1699,12.2204,12.1699,12.2204,1600.0],["1996-06-06",12.3214,12.3214,12.2204,12.2709,5600.0],["1996-06-07",12.2709,12.2709,12.1699,12.2204,2300.0],["1996-06-10",12.1699,12.2204,12.1699,12.2204,5200.0],["1996-06-11",12.2204,12.2709,12.1699,12.1699,4500.0],["1996-06-12",12.2204,12.3214,12.2204,12.3214,3700.0],["1996-06-13",12.2709,12.4224,12.2709,12.3214,15300.0],["1996-06-14",12.3214,12.3719,12.3214,12.3214,1400.0],["1996-06-17",12.3214,12.3719,12.3214,12.3719,9300.0],["1996-06-18",12.3719,12.4224,12.3214,12.3719,3500.0],["1996-06-19",12.3719,12.4224,12.3719,12.3719,3300.0],["1996-06-20",12.3719,12.6244,12.3719,12.6244,20700.0],["1996-06-21",12.6749,12.9274,12.6749,12.9274,9000.0],["1996-06-24",12.9779,13.1293,12.9779,13.0284,9000.0],["1996-06-25",12.9779,12.9779,12.8769,12.9274,3000.0],["1996-06-26",12.9274,12.9274,12.6749,12.7254,9000.0],["1996-06-27",12.7254,12.8264,12.5739,12.8264,28200.0],["1996-06-28",12.9274,13.2303,12.8769,13.1798,12400.0],["1996-07-01",13.2303,13.2303,13.1293,13.1293,3800.0],["1996-07-02",13.1798,13.3818,13.1798,13.3313,4600.0],["1996-07-03",13.2808,13.3313,13.1798,13.2808,61400.0],["1996-07-05",13.1798,13.1798,13.1798,13.1798,900.0],["1996-07-08",13.2303,13.2303,13.1293,13.2303,3600.0],["1996-07-09",13.1798,13.2808,13.1798,13.2808,3800.0],["1996-07-10",13.2303,13.2808,13.1798,13.2808,21300.0],["1996-07-11",13.2808,13.2808,13.1798,13.2303,18600.0],["1996-07-12",13.1798,13.2303,13.1293,13.1798,4900.0],["1996-07-15",13.1293,13.2303,13.0788,13.1798,8900.0],["1996-07-16",13.0788,13.0788,12.7254,12.7254,21500.0],["1996-07-17",12.7759,12.8769,12.7254,12.7759,9400.0],["1996-07-18",12.7759,12.8769,12.7254,12.8264,6300.0],["1996-07-19",12.8264,12.8264,12.7759,12.8264,3500.0],["1996-07-22",12.8264,12.8769,12.7759,12.7759,8000.0],["1996-07-23",12.7759,12.8264,12.7759,12.8264,4200.0],["1996-07-24",12.7254,12.7759,12.6244,12.6244,3900.0],["1996-07-25",12.6244,12.6244,12.5234,12.5234,1700.0],["1996-07-26",12.6244,12.6749,12.5739,12.6244,4000.0],["1996-07-29",12.6749,12.7759,12.5234,12.5234,6600.0],["1996-07-30",12.4729,12.5234,12.4224,12.4224,6300.0],["1996-07-31",12.5234,12.6244,12.4729,12.4729,9700.0],["1996-08-01",12.4729,12.7254,12.4729,12.7254,7000.0],["1996-08-02",12.8264,12.9274,12.8264,12.8264,2800.0],["1996-08-05",12.8769,12.8769,12.7254,12.7254,3800.0],["1996-08-06",12.7759,12.7759,12.7254,12.7254,2800.0],["1996-08-07",12.7172,12.8698,12.7172,12.819,7800.0],["1996-08-08",12.9207,13.0733,12.9207,13.0733,5800.0],["1996-08-09",13.0224,13.7346,13.0224,13.6837,17000.0],["1996-08-12",13.582,13.582,13.175,13.175,9700.0],["1996-08-13",13.0733,13.175,13.0733,13.175,13300.0],["1996-08-14",13.2768,13.6329,13.2768,13.6329,12600.0],["1996-08-15",13.6329,14.0907,13.4803,14.0907,18000.0],["1996-08-16",14.0398,14.1924,13.9381,13.9889,9500.0],["1996-08-19",13.8872,14.1416,13.8872,14.0907,33500.0],["1996-08-20",14.0398,14.0907,13.8872,13.8872,2400.0],["1996-08-21",13.7855,13.7855,13.6329,13.6837,7700.0],["1996-08-22",13.582,13.6329,13.5311,13.6329,7100.0],["1996-08-23",13.6329,13.6329,13.4803,13.582,2000.0],["1996-08-26",13.6837,13.6837,13.4294,13.4294,5800.0],["1996-08-27",13.4294,13.7855,13.4294,13.7855,6900.0],["1996-08-28",13.8363,14.1416,13.8363,14.0907,19600.0],["1996-08-29",13.9889,14.0398,13.9889,13.9889,22700.0],["1996-08-30",13.8872,13.9381,13.7855,13.8872,8500.0],["1996-09-03",13.7855,13.7855,13.6837,13.6837,21500.0],["1996-09-04",13.582,13.8872,13.582,13.8872,8800.0],["1996-09-05",13.7855,13.7855,13.6329,13.6329,34500.0],["1996-09-06",13.6837,13.7346,13.582,13.582,5600.0],["1996-09-09",13.582,13.582,13.4803,13.4803,5400.0],["1996-09-10",13.5311,13.582,13.4803,13.5311,1800.0],["1996-09-11",13.582,13.7346,13.582,13.6837,4300.0],["1996-09-12",13.7855,13.8872,13.7855,13.8363,12200.0],["1996-09-13",13.8872,13.9381,13.7346,13.7346,4700.0],["1996-09-16",13.6837,14.0907,13.582,14.0907,13900.0],["1996-09-17",14.0398,14.0398,13.7855,13.9381,20400.0],["1996-09-18",13.9889,14.0907,13.8363,13.8363,10500.0],["1996-09-19",13.8363,13.8872,13.7855,13.7855,13600.0],["1996-09-20",13.8363,13.8363,13.8363,13.8363,1300.0],["1996-09-23",13.7346,13.7855,13.6837,13.7855,2800.0],["1996-09-24",13.8363,13.8363,13.6837,13.7346,4400.0],["1996-09-25",13.7346,13.7855,13.0733,13.1242,32300.0],["1996-09-26",13.175,13.2259,13.1242,13.2259,10100.0],["1996-09-27",13.2768,13.3276,13.2259,13.3276,2600.0],["1996-09-30",13.3785,13.3785,12.819,12.819,17700.0],["1996-10-01",12.8698,13.0224,12.8698,13.0224,16800.0],["1996-10-02",13.0733,13.175,13.0224,13.1242,6300.0],["1996-10-03",13.2259,13.2259,13.1242,13.1242,2000.0],["1996-10-04",13.1242,13.1242,13.0733,13.0733,4900.0],["1996-10-07",13.175,13.2768,13.1242,13.2259,9200.0],["1996-10-08",13.1242,13.1242,13.1242,13.1242,5500.0],["1996-10-09",13.1242,13.175,12.9207,12.9207,5500.0],["1996-10-10",12.9207,12.9716,12.9207,12.9716,3900.0],["1996-10-11",12.9207,12.9716,12.9207,12.9207,8700.0],["1996-10-14",12.9207,12.9207,12.8698,12.9207,8800.0],["1996-10-15",12.9716,13.0224,12.7172,12.7172,22000.0],["1996-10-16",12.7681,12.7681,12.7172,12.7172,3700.0],["1996-10-17",12.7172,12.8698,12.7172,12.8698,2200.0],["1996-10-18",12.9207,12.9207,12.8698,12.8698,5000.0],["1996-10-21",12.9207,12.9716,12.9207,12.9716,2800.0],["1996-10-22",12.9207,12.9207,12.6155,12.7172,5100.0],["1996-10-23",12.7681,12.7681,12.6664,12.7172,8300.0],["1996-10-24",12.7172,12.7172,12.7172,12.7172,800.0],["1996-10-25",12.7681,12.7681,12.6664,12.6664,1200.0],["1996-10-28",12.5646,12.6155,12.5646,12.5646,1300.0],["1996-10-29",12.5646,12.5646,12.3611,12.412,12400.0],["1996-10-30",12.412,12.5138,12.0559,12.5138,32800.0],["1996-10-31",12.5137,12.5646,12.412,12.4629,17300.0],["1996-11-01",12.5137,12.6155,12.412,12.5646,4000.0],["1996-11-04",12.6155,12.6664,12.5646,12.6664,4100.0],["1996-11-05",12.5646,12.7681,12.4629,12.7681,5100.0],["1996-11-06",12.8624,13.1699,12.8624,13.1186,13100.0],["1996-11-07",13.0674,13.1699,13.0161,13.1186,3600.0],["1996-11-08",13.0674,13.0674,12.9136,12.9136,7700.0],["1996-11-11",12.8624,12.9136,12.7599,12.8624,5400.0],["1996-11-12",12.8624,13.0161,12.8111,13.0161,3300.0],["1996-11-13",13.0161,13.0674,12.9649,13.0674,2200.0],["1996-11-14",13.0674,13.2723,13.0674,13.1186,4000.0],["1996-11-15",13.0674,13.2211,12.9649,13.0674,4600.0],["1996-11-18",13.0161,13.1698,13.0161,13.1698,4600.0],["1996-11-19",13.2723,13.2723,13.1699,13.2211,3100.0],["1996-11-20",13.2723,13.4773,13.2723,13.4261,26900.0],["1996-11-21",13.5286,13.5798,13.5286,13.5798,5100.0],["1996-11-22",13.5798,14.0923,13.5798,13.9385,8700.0],["1996-11-25",13.9385,14.0923,13.7848,14.0923,10200.0],["1996-11-26",14.0923,14.0923,13.8873,13.8873,7800.0],["1996-11-27",13.836,13.836,13.7848,13.7848,2200.0],["1996-11-29",13.836,13.836,13.7335,13.7335,2700.0],["1996-12-02",13.7335,13.7335,13.5798,13.6823,5400.0],["1996-12-03",13.7335,13.7335,13.6311,13.6311,3200.0],["1996-12-04",13.6823,13.6823,13.4773,13.5286,15200.0],["1996-12-05",13.4773,13.4773,13.4773,13.4773,100.0],["1996-12-06",13.4773,13.4773,13.3748,13.4261,3400.0],["1996-12-09",13.4261,13.4773,13.3236,13.3236,6300.0],["1996-12-10",13.4261,13.4773,13.2723,13.3748,6300.0],["1996-12-11",13.3748,13.4773,13.2723,13.2723,7100.0],["1996-12-12",13.2723,13.3236,13.2723,13.3236,1700.0],["1996-12-13",13.3748,13.5286,13.3748,13.4773,1700.0],["1996-12-16",13.4773,13.4773,13.2723,13.2723,3000.0],["1996-12-17",13.1699,13.1699,12.9649,12.9649,4800.0],["1996-12-18",13.0161,13.0674,12.9136,13.0161,4500.0],["1996-12-19",12.9649,13.1698,12.9649,13.1698,7400.0],["1996-12-20",13.2211,13.2723,13.0161,13.2211,12800.0],["1996-12-23",13.2723,13.3236,12.9649,13.0674,11400.0],["1996-12-24",13.0161,13.1186,13.0161,13.1186,500.0],["1996-12-26",13.0674,13.0674,12.9649,13.0161,4900.0],["1996-12-27",13.0674,13.1186,13.0674,13.1186,6300.0],["1996-12-30",13.1699,13.1699,13.1186,13.1186,1700.0],["1996-12-31",13.1186,13.1186,13.0674,13.0674,10600.0],["1997-01-02",13.1186,13.1186,12.8624,12.8624,6900.0],["1997-01-03",12.8111,12.9136,12.7086,12.9136,15200.0],["1997-01-06",12.9649,12.9649,12.8111,12.9649,13500.0],["1997-01-07",13.0161,13.1186,12.8624,12.9136,9000.0],["1997-01-08",12.9649,12.9649,12.9136,12.9136,2600.0],["1997-01-09",12.8111,12.8624,12.4524,12.4524,39100.0],["1997-01-10",12.5037,12.7086,12.5037,12.6574,9500.0],["1997-01-13",12.7599,12.8111,12.7599,12.7599,3900.0],["1997-01-14",12.7086,12.9649,12.7086,12.9136,8100.0],["1997-01-15",12.9136,13.0161,12.9136,12.9136,9600.0],["1997-01-16",12.9136,13.0161,12.8624,12.9649,39900.0],["1997-01-17",13.0161,13.0674,12.9649,13.0674,2000.0],["1997-01-20",13.0161,13.1698,12.9649,13.1698,6800.0],["1997-01-21",13.1186,13.1698,13.0674,13.1698,1000.0],["1997-01-22",13.2211,13.2211,13.1186,13.1698,2400.0],["1997-01-23",13.1186,13.2211,13.0674,13.1698,5700.0],["1997-01-24",13.1186,13.2211,13.1186,13.2211,17400.0],["1997-01-27",13.1699,13.1699,13.0674,13.0674,5000.0],["1997-01-28",13.1186,13.1186,13.0674,13.0674,1900.0],["1997-01-29",13.0674,13.1186,12.9649,12.9649,2000.0],["1997-01-30",12.9649,13.0161,12.8111,12.9649,6600.0],["1997-01-31",13.0161,13.0674,12.9136,12.9136,1900.0],["1997-02-03",12.8624,12.8624,12.6574,12.7599,13800.0],["1997-02-04",12.7087,12.7599,12.6062,12.6062,6800.0],["1997-02-05",12.5979,12.6495,12.5463,12.5979,21700.0],["1997-02-06",12.5979,12.7012,12.4946,12.4946,19200.0],["1997-02-07",12.5979,12.7012,12.5979,12.6495,53700.0],["1997-02-10",12.6495,12.7012,12.6495,12.6495,3700.0],["1997-02-11",12.6495,12.7528,12.6495,12.6495,8400.0],["1997-02-12",12.6495,12.6495,12.5979,12.5979,6300.0],["1997-02-13",12.6495,12.7528,12.5979,12.7528,5400.0],["1997-02-14",12.7528,12.7528,12.6495,12.7012,23000.0],["1997-02-18",12.6495,12.7012,12.5463,12.5463,4500.0],["1997-02-19",12.5463,12.6495,12.443,12.4946,5100.0],["1997-02-20",12.5463,12.5979,12.4946,12.5979,5900.0],["1997-02-21",12.5463,12.5979,12.4946,12.5979,3700.0],["1997-02-24",12.5463,12.6495,12.5463,12.6495,4300.0],["1997-02-25",12.6495,12.6495,12.5463,12.6495,5500.0],["1997-02-26",12.5979,12.6495,12.5463,12.5463,34400.0],["1997-02-27",12.5463,12.5463,12.4946,12.4946,23700.0],["1997-02-28",12.443,12.443,12.2881,12.3914,34300.0],["1997-03-03",12.3397,12.443,12.3397,12.3914,7800.0],["1997-03-04",12.3914,12.443,12.3914,12.3914,1300.0],["1997-03-05",12.443,12.5463,12.3914,12.3914,5700.0],["1997-03-06",12.443,12.443,12.3397,12.3914,24000.0],["1997-03-07",12.3397,12.3397,12.2881,12.3397,5700.0],["1997-03-10",12.3397,12.3914,12.2365,12.3397,17200.0],["1997-03-11",12.3397,12.3914,12.2365,12.3397,12100.0],["1997-03-12",12.2881,12.443,12.2881,12.3397,3000.0],["1997-03-13",12.2881,12.3397,12.2365,12.2881,27300.0],["1997-03-14",12.2881,12.3397,12.2881,12.3397,1500.0],["1997-03-17",12.2881,12.3397,12.2881,12.2881,7300.0],["1997-03-18",12.2881,12.2881,12.1332,12.1332,20500.0],["1997-03-19",12.1332,12.2365,12.1332,12.1332,16800.0],["1997-03-20",12.1849,12.1849,12.03,12.03,4000.0],["1997-03-21",11.9783,12.1332,11.9783,12.03,2600.0],["1997-03-24",12.03,12.1332,11.9783,12.0816,5600.0],["1997-03-25",12.03,12.03,11.9783,11.9783,2100.0],["1997-03-26",11.9783,11.9783,11.8234,11.8234,4200.0],["1997-03-27",11.7718,11.8234,11.7202,11.8234,13200.0],["1997-03-31",11.8234,11.8234,11.4104,11.462,26000.0],["1997-04-01",11.4104,11.5136,11.4104,11.5136,5100.0],["1997-04-02",11.462,11.5653,11.462,11.462,7000.0],["1997-04-03",11.4104,11.4104,11.2555,11.3071,9500.0],["1997-04-04",11.3071,11.3071,11.1006,11.2039,7400.0],["1997-04-07",11.2555,11.462,11.2555,11.4104,16800.0],["1997-04-08",11.5137,11.5653,11.462,11.5653,6100.0],["1997-04-09",11.5653,11.7202,11.5653,11.7202,14600.0],["1997-04-10",11.6686,11.7718,11.6169,11.7718,27500.0],["1997-04-11",11.7202,11.7718,11.7202,11.7718,7600.0],["1997-04-14",11.8234,11.8234,11.8234,11.8234,1700.0],["1997-04-15",11.7718,11.7718,11.6169,11.6169,4800.0],["1997-04-16",11.6685,11.6685,11.6169,11.6685,1700.0],["1997-04-17",11.6685,11.6685,11.5653,11.6169,3800.0],["1997-04-18",11.6169,11.6685,11.5653,11.6685,11000.0],["1997-04-21",11.6685,11.6685,11.6169,11.6169,4300.0],["1997-04-22",11.6685,11.6685,11.6169,11.6685,3200.0],["1997-04-23",11.6169,11.6685,11.6169,11.6169,2500.0],["1997-04-24",11.6685,11.7202,11.6169,11.7202,2600.0],["1997-04-25",11.6685,11.6685,11.5137,11.6169,42400.0],["1997-04-28",11.5136,11.5653,11.5136,11.5136,1700.0],["1997-04-29",11.5137,11.5653,11.462,11.5653,800.0],["1997-04-30",11.5137,11.6169,11.5137,11.5653,1900.0],["1997-05-01",11.5137,11.6685,11.5137,11.6169,18000.0],["1997-05-02",11.6685,11.8751,11.6169,11.8751,5600.0],["1997-05-05",11.7718,11.8751,11.7202,11.8751,7100.0],["1997-05-06",11.8751,11.9783,11.8751,11.9267,4700.0],["1997-05-07",11.9704,12.0225,11.8663,11.9704,9100.0],["1997-05-08",11.9704,12.0225,11.8143,12.0225,8600.0],["1997-05-09",12.1266,12.1786,12.0745,12.1786,8200.0],["1997-05-12",12.1786,12.2306,12.1266,12.1786,4100.0],["1997-05-13",12.1266,12.1786,12.1266,12.1786,4300.0],["1997-05-14",12.1786,12.1786,12.0225,12.1266,5200.0],["1997-05-15",12.0745,12.1266,12.0745,12.1266,1600.0],["1997-05-16",12.0745,12.1266,12.0225,12.0225,6600.0],["1997-05-19",12.0225,12.0225,11.8663,12.0225,6300.0],["1997-05-20",12.0745,12.0745,11.9184,11.9184,19000.0],["1997-05-21",11.9184,12.0745,11.9184,12.0745,16100.0],["1997-05-22",12.0225,12.0745,11.9704,12.0745,3700.0],["1997-05-23",12.1786,12.3347,12.1786,12.3347,4900.0],["1997-05-27",12.3868,12.3868,12.2827,12.2827,50400.0],["1997-05-28",12.3347,12.3347,12.2827,12.2827,5800.0],["1997-05-29",12.2827,12.3347,12.1786,12.1786,12500.0],["1997-05-30",12.1786,12.3347,12.1786,12.2307,15000.0],["1997-06-02",12.3347,12.3868,12.3347,12.3347,2100.0],["1997-06-03",12.3347,12.3868,12.2827,12.3347,3100.0],["1997-06-04",12.3347,12.4388,12.2307,12.2307,18200.0],["1997-06-05",12.3347,12.3868,12.3347,12.3347,3200.0],["1997-06-06",12.3868,12.3868,12.3347,12.3347,2600.0],["1997-06-09",12.2827,12.4388,12.2827,12.3868,6300.0],["1997-06-10",12.4388,12.4388,12.2827,12.3347,11400.0],["1997-06-11",12.2827,12.3347,12.1266,12.2307,10100.0],["1997-06-12",12.1786,12.2827,12.0225,12.2827,8500.0],["1997-06-13",12.2827,12.2827,12.1786,12.1786,3200.0],["1997-06-16",12.1786,12.1786,12.0745,12.0745,4100.0],["1997-06-17",12.0225,12.0745,11.9184,12.0745,2200.0],["1997-06-18",12.0745,12.0745,11.7622,11.8663,21600.0],["1997-06-19",11.9704,11.9704,11.8143,11.8663,37500.0],["1997-06-20",11.8663,11.9184,11.6061,11.6581,29000.0],["1997-06-23",11.6581,11.7622,11.5541,11.5541,58500.0],["1997-06-24",11.6061,11.6581,11.5541,11.6321,14700.0],["1997-06-25",11.6842,11.7362,11.6581,11.6581,45200.0],["1997-06-26",11.6842,11.7622,11.6842,11.7622,16700.0],["1997-06-27",11.8143,12.1266,11.8143,12.0225,13300.0],["1997-06-30",12.0745,12.1266,11.9704,12.0225,25900.0],["1997-07-01",12.0745,12.1786,12.0225,12.1005,7600.0],["1997-07-02",12.1526,12.1786,12.0745,12.1005,3700.0],["1997-07-03",12.1786,12.2307,12.1786,12.2307,1300.0],["1997-07-07",12.1266,12.4909,12.1266,12.4388,25200.0],["1997-07-08",12.4388,12.6991,12.4128,12.6991,25900.0],["1997-07-09",12.647,12.8031,12.647,12.7251,16200.0],["1997-07-10",12.8031,12.9072,12.7511,12.9072,11100.0],["1997-07-11",12.9072,12.9072,12.7771,12.8031,10700.0],["1997-07-14",12.8031,12.8812,12.8031,12.8812,6300.0],["1997-07-15",12.8552,12.8812,12.8552,12.8552,68200.0],["1997-07-16",12.8552,12.8552,12.8031,12.8552,14100.0],["1997-07-17",12.8552,12.8552,12.8031,12.8031,2200.0],["1997-07-18",12.8031,12.8292,12.8031,12.8292,1100.0],["1997-07-21",12.7771,12.7771,12.5689,12.6991,12900.0],["1997-07-22",12.673,13.0634,12.673,13.0634,14200.0],["1997-07-23",13.0113,13.3236,13.0113,13.2716,80000.0],["1997-07-24",13.2715,13.3756,13.2715,13.3756,9500.0],["1997-07-25",13.3236,13.3756,13.2716,13.2976,9000.0],["1997-07-28",13.2195,13.3236,13.2195,13.3236,9500.0],["1997-07-29",13.3756,13.4277,13.2715,13.4017,20700.0],["1997-07-30",13.4797,13.6879,13.4797,13.5838,10100.0],["1997-07-31",13.5838,13.6359,13.5318,13.5838,14600.0],["1997-08-01",13.5838,13.6879,13.5318,13.6879,11100.0],["1997-08-04",13.6619,13.6879,13.6359,13.6879,4200.0],["1997-08-05",13.74,13.74,13.6879,13.74,3000.0],["1997-08-06",13.7358,13.9455,13.7358,13.9193,6600.0],["1997-08-07",13.9717,14.0503,13.893,14.0503,23000.0],["1997-08-08",14.0241,14.0241,13.893,13.9455,9700.0],["1997-08-11",14.0241,14.0241,13.893,13.893,6100.0],["1997-08-12",13.9979,14.0241,13.8144,13.8144,8500.0],["1997-08-13",13.8668,13.9717,13.8668,13.9717,25400.0],["1997-08-14",13.9193,13.9979,13.8668,13.9455,18300.0],["1997-08-15",13.9455,14.0503,13.8406,13.8668,10600.0],["1997-08-18",13.8406,13.8668,13.7096,13.7358,9500.0],["1997-08-19",13.762,13.7882,13.6309,13.7096,115800.0],["1997-08-20",13.7358,13.893,13.7358,13.893,3900.0],["1997-08-21",13.8406,13.9979,13.7358,13.9455,37700.0],["1997-08-22",13.8406,13.9979,13.7882,13.8668,13100.0],["1997-08-25",13.893,13.9193,13.8668,13.893,4800.0],["1997-08-26",13.9193,14.1028,13.9193,13.9193,10300.0],["1997-08-27",13.9193,14.0503,13.9193,13.9979,35500.0],["1997-08-28",14.0503,14.1027,13.9717,14.0241,14400.0],["1997-08-29",14.0765,14.2338,13.9717,14.2076,10200.0],["1997-09-02",14.2076,14.2338,14.1552,14.2338,2600.0],["1997-09-03",14.129,14.1552,14.0765,14.1552,6600.0],["1997-09-04",14.1552,14.1552,13.9979,14.129,7000.0],["1997-09-05",14.1814,14.2338,14.0241,14.0241,8600.0],["1997-09-08",14.0503,14.2076,14.0241,14.1028,11100.0],["1997-09-09",14.0765,14.2076,14.0765,14.2076,11200.0],["1997-09-10",14.129,14.3125,14.1028,14.26,11500.0],["1997-09-11",14.2076,14.3124,14.1814,14.1814,9300.0],["1997-09-12",14.26,14.3649,14.26,14.3649,8200.0],["1997-09-15",14.4697,14.4697,14.3125,14.3911,10800.0],["1997-09-16",14.3649,14.5222,14.3125,14.5222,5600.0],["1997-09-17",14.5222,14.5222,14.4697,14.4959,1300.0],["1997-09-18",14.4697,14.5222,14.3911,14.5222,6800.0],["1997-09-19",14.5222,14.6008,14.3649,14.3649,8100.0],["1997-09-22",14.4173,14.627,14.3125,14.627,6500.0],["1997-09-23",14.5222,14.627,14.496,14.6008,4500.0],["1997-09-24",14.496,14.5222,14.4173,14.5222,2600.0],["1997-09-25",14.4697,14.5222,14.4697,14.5222,3700.0],["1997-09-26",14.4435,14.4435,14.3649,14.3649,3800.0],["1997-09-29",14.3125,14.3649,14.26,14.3125,5900.0],["1997-09-30",14.26,14.6794,14.26,14.6794,21300.0],["1997-10-01",14.6794,14.9416,14.6794,14.7843,9300.0],["1997-10-02",14.8105,14.8105,14.5222,14.5484,8700.0],["1997-10-03",14.627,14.8367,14.6008,14.7843,5600.0],["1997-10-06",14.7319,14.7843,14.6008,14.627,12700.0],["1997-10-07",14.5484,15.2037,14.4697,15.2037,19400.0],["1997-10-08",15.1513,15.2037,14.9154,15.1251,14800.0],["1997-10-09",15.1251,15.1513,15.0726,15.0989,12700.0],["1997-10-10",14.994,15.2037,14.994,15.2037,22900.0],["1997-10-13",15.0989,15.0989,14.6794,14.8367,46500.0],["1997-10-14",14.8367,14.8367,14.5746,14.6008,33100.0],["1997-10-15",14.6008,14.7843,14.5746,14.6794,10800.0],["1997-10-16",14.5746,14.5746,14.3649,14.3649,4800.0],["1997-10-17",14.4697,14.4959,14.3387,14.4959,6200.0],["1997-10-20",14.3911,14.4959,14.3387,14.4435,6100.0],["1997-10-21",14.3387,14.496,14.3125,14.3649,12400.0],["1997-10-22",14.3387,14.4173,14.3125,14.4173,7900.0],["1997-10-23",14.3125,14.4435,14.3125,14.4435,2800.0],["1997-10-24",14.4173,14.5746,14.26,14.26,14300.0],["1997-10-27",14.2076,14.2076,14.0241,14.0765,3100.0],["1997-10-28",14.0765,14.2076,13.9979,14.0503,15200.0],["1997-10-29",13.9979,14.4173,13.9979,14.4173,13600.0],["1997-10-30",14.3125,14.496,14.3125,14.4697,9300.0],["1997-10-31",14.4435,14.5222,14.4435,14.5222,1900.0],["1997-11-03",14.627,14.8367,14.4697,14.8367,9600.0],["1997-11-04",14.8891,15.0726,14.8629,15.0202,7400.0],["1997-11-05",14.9896,15.3063,14.9896,15.1479,6400.0],["1997-11-06",15.1216,15.1743,15.0952,15.1216,7000.0],["1997-11-07",14.8841,14.9896,14.8313,14.9632,12300.0],["1997-11-10",14.9632,15.0688,14.9368,15.0688,10800.0],["1997-11-11",15.0952,15.1216,14.9896,14.9896,5100.0],["1997-11-12",14.9368,14.9368,14.7521,14.9104,5400.0],["1997-11-13",14.8577,14.9896,14.8577,14.9896,23000.0],["1997-11-14",14.884,14.9896,14.8313,14.8313,7700.0],["1997-11-17",14.7785,14.7785,14.4618,14.5146,9100.0],["1997-11-18",14.5674,14.7785,14.5146,14.7785,8100.0],["1997-11-19",14.7785,14.7785,14.6201,14.6465,6800.0],["1997-11-20",14.7521,14.7785,14.7521,14.7785,5400.0],["1997-11-21",14.7785,14.8313,14.7257,14.8313,9600.0],["1997-11-24",14.8313,14.8313,14.7785,14.7785,2500.0],["1997-11-25",14.7785,14.7785,14.7257,14.7257,8100.0],["1997-11-26",14.7257,14.7785,14.6729,14.6729,5900.0],["1997-11-28",14.5674,14.6729,14.5674,14.6729,3000.0],["1997-12-01",14.6729,14.9104,14.6729,14.9104,4900.0],["1997-12-02",14.8313,14.9368,14.8049,14.8049,3900.0],["1997-12-03",14.7785,14.884,14.7785,14.884,5200.0],["1997-12-04",14.884,15.0424,14.8049,14.8576,9700.0],["1997-12-05",14.8049,14.9896,14.7785,14.9896,8000.0],["1997-12-08",14.9368,14.9368,14.8313,14.8313,7700.0],["1997-12-09",14.7785,14.8049,14.6993,14.7521,20100.0],["1997-12-10",14.6729,14.7785,14.6729,14.7785,11800.0],["1997-12-11",14.7785,14.884,14.7521,14.8313,6500.0],["1997-12-12",14.7785,14.7785,14.541,14.6993,9800.0],["1997-12-15",14.7521,14.8049,14.7521,14.8049,15000.0],["1997-12-16",14.7785,14.9896,14.7785,14.7785,9200.0],["1997-12-17",14.8313,14.8313,14.8049,14.8313,2100.0],["1997-12-18",14.9368,14.9368,14.7785,14.8049,10200.0],["1997-12-19",14.7521,14.7521,14.5674,14.7521,11800.0],["1997-12-22",14.8049,14.884,14.7785,14.7785,11300.0],["1997-12-23",14.7785,14.884,14.7785,14.8049,3000.0],["1997-12-24",14.7785,14.8049,14.7257,14.7257,1900.0],["1997-12-26",14.7521,14.7785,14.7521,14.7785,1100.0],["1997-12-29",14.7257,14.8049,14.7257,14.8049,9400.0],["1997-12-30",14.8313,14.8313,14.6201,14.7257,5900.0],["1997-12-31",14.7521,14.8313,14.6465,14.7785,13500.0],["1998-01-02",14.7257,14.7257,14.6729,14.6993,4500.0],["1998-01-05",14.6729,14.7521,14.6465,14.6729,9300.0],["1998-01-06",14.6201,14.7257,14.6201,14.6465,9600.0],["1998-01-07",14.6465,14.7257,14.6465,14.7257,11900.0],["1998-01-08",14.7521,14.7521,14.6201,14.6201,18600.0],["1998-01-09",14.5674,14.5674,14.4354,14.4354,5400.0],["1998-01-12",14.3826,14.9896,14.3035,14.9896,19600.0],["1998-01-13",14.9632,14.9632,14.6201,14.6201,5700.0],["1998-01-14",14.5674,14.6201,14.4354,14.4618,13700.0],["1998-01-15",14.4618,14.5146,14.409,14.409,7000.0],["1998-01-16",14.409,14.4354,14.409,14.409,900.0],["1998-01-20",14.3826,14.4618,14.3826,14.409,5700.0],["1998-01-21",14.3826,14.5674,14.3826,14.5674,5300.0],["1998-01-22",14.5674,14.6729,14.5146,14.6201,8200.0],["1998-01-23",14.6465,14.6465,14.5146,14.5146,5900.0],["1998-01-26",14.4618,14.4618,14.3562,14.4354,22500.0],["1998-01-27",14.5146,14.6729,14.4882,14.6465,7600.0],["1998-01-28",14.6201,14.7521,14.5674,14.7521,15800.0],["1998-01-29",14.7785,14.8313,14.7521,14.7521,4900.0],["1998-01-30",14.6729,14.7521,14.6201,14.7521,3000.0],["1998-02-02",14.7785,14.7785,14.6993,14.6993,7500.0],["1998-02-03",14.6201,14.7785,14.6201,14.7785,10900.0],["1998-02-04",14.7211,14.8539,14.7211,14.7742,1500.0],["1998-02-05",14.7742,14.7742,14.7742,14.7742,1800.0],["1998-02-06",14.7742,14.8274,14.7477,14.7477,2300.0],["1998-02-09",14.6945,14.6945,14.6679,14.6945,1900.0],["1998-02-10",14.6945,14.8274,14.6945,14.7742,3900.0],["1998-02-11",14.7742,14.8539,14.7477,14.7477,3300.0],["1998-02-12",14.6679,14.7742,14.6679,14.7477,4400.0],["1998-02-13",14.7211,14.7211,14.6679,14.6679,2900.0],["1998-02-17",14.5882,14.8539,14.5085,14.8274,19200.0],["1998-02-18",14.8805,14.8805,14.8008,14.8008,3600.0],["1998-02-19",14.8008,14.8274,14.8008,14.8008,11700.0],["1998-02-20",14.8008,14.8805,14.8008,14.8539,5600.0],["1998-02-23",14.8008,14.8274,14.7742,14.8274,3200.0],["1998-02-24",14.8539,14.9868,14.8539,14.9868,91900.0],["1998-02-25",14.9868,14.9868,14.9071,14.9602,3200.0],["1998-02-26",14.9337,15.0665,14.9337,14.9868,15800.0],["1998-02-27",15.04,15.04,14.9071,14.9602,23600.0],["1998-03-02",14.9602,15.04,14.9602,14.9602,5000.0],["1998-03-03",14.9337,15.04,14.9337,14.9868,3900.0],["1998-03-04",14.9337,15.04,14.9337,14.9337,43300.0],["1998-03-05",14.9337,14.9602,14.854,14.9071,48000.0],["1998-03-06",14.8805,14.9602,14.8805,14.9602,2900.0],["1998-03-09",14.9337,15.0665,14.9337,15.0665,29900.0],["1998-03-10",15.0134,15.0931,14.9868,15.0931,11800.0],["1998-03-11",15.0665,15.1728,15.0665,15.1462,4600.0],["1998-03-12",15.1463,15.1463,15.04,15.0665,3700.0],["1998-03-13",15.0134,15.1994,15.0134,15.1197,9600.0],["1998-03-16",15.1728,15.1728,15.04,15.0665,3800.0],["1998-03-17",15.04,15.1728,15.04,15.1728,2100.0],["1998-03-18",15.1994,15.1994,15.0931,15.0931,9100.0],["1998-03-19",15.0931,15.0931,15.0931,15.0931,2800.0],["1998-03-20",15.0931,15.1994,15.0134,15.1197,7500.0],["1998-03-23",15.1994,15.1994,15.0665,15.0931,8200.0],["1998-03-24",15.0665,15.226,14.9868,15.1728,8800.0],["1998-03-25",15.1462,15.226,15.1197,15.1197,2700.0],["1998-03-26",15.0931,15.1462,15.0931,15.1462,2200.0],["1998-03-27",15.0931,15.226,14.9602,15.226,13700.0],["1998-03-30",15.1994,15.2525,15.1994,15.2525,14600.0],["1998-03-31",15.1994,15.226,15.1197,15.1728,8400.0],["1998-04-01",15.0931,15.1728,15.0665,15.1197,5000.0],["1998-04-02",15.0931,15.1197,15.0931,15.0931,8900.0],["1998-04-03",15.0931,15.1994,15.0931,15.1994,4800.0],["1998-04-06",15.1197,15.1994,15.1197,15.1197,4200.0],["1998-04-07",15.0931,15.1994,15.0931,15.1994,3700.0],["1998-04-08",15.0931,15.0931,14.9868,14.9868,31700.0],["1998-04-09",15.04,15.1197,15.04,15.0665,2600.0],["1998-04-13",15.0665,15.1994,15.0665,15.1728,8200.0],["1998-04-14",15.1197,15.3057,15.1197,15.3057,10200.0],["1998-04-15",15.2525,15.2525,15.1728,15.1728,3300.0],["1998-04-16",15.1462,15.1462,15.0931,15.0931,13800.0],["1998-04-17",15.0931,15.1994,15.0931,15.1728,800.0],["1998-04-20",15.1197,15.412,15.1197,15.226,14200.0],["1998-04-21",15.226,15.3323,15.226,15.2525,4700.0],["1998-04-22",15.2791,15.3323,15.2791,15.3323,1500.0],["1998-04-23",15.2525,15.3057,15.1994,15.1994,4600.0],["1998-04-24",15.2525,15.2525,15.0931,15.0931,18100.0],["1998-04-27",15.0665,15.1994,15.04,15.1994,15100.0],["1998-04-28",15.1994,15.1994,15.1462,15.1462,4200.0],["1998-04-29",15.1462,15.2525,15.1462,15.2525,1500.0],["1998-04-30",15.1994,15.2791,15.1462,15.2791,2500.0],["1998-05-01",15.1994,15.2525,15.1728,15.1994,3900.0],["1998-05-04",15.1728,15.1994,15.0931,15.0931,3100.0],["1998-05-05",15.1462,15.226,15.0931,15.1994,11500.0],["1998-05-06",15.1951,15.3021,15.1951,15.3021,2200.0],["1998-05-07",15.2754,15.3289,15.2486,15.3021,1300.0],["1998-05-08",15.3021,15.3021,15.2219,15.2219,2500.0],["1998-05-11",15.3021,15.3556,15.1684,15.3289,20200.0],["1998-05-12",15.3021,15.3021,15.1951,15.2219,17700.0],["1998-05-13",15.2219,15.2754,15.1684,15.1684,9800.0],["1998-05-14",15.1951,15.2219,15.1951,15.1951,19300.0],["1998-05-15",15.1951,15.1951,15.1951,15.1951,2000.0],["1998-05-18",15.1951,15.2219,15.1951,15.2219,3500.0],["1998-05-19",15.3021,15.3021,15.2219,15.2486,2700.0],["1998-05-20",15.3556,15.3556,15.3021,15.3021,2700.0],["1998-05-21",15.3021,15.3021,15.2219,15.2754,4100.0],["1998-05-22",15.2219,15.2754,15.2219,15.2219,7800.0],["1998-05-26",15.2219,15.2219,15.1416,15.1951,22200.0],["1998-05-27",15.1951,15.1951,15.1684,15.1951,7600.0],["1998-05-28",15.2486,15.3021,15.2486,15.3021,3100.0],["1998-05-29",15.1951,15.1951,15.0881,15.1149,6600.0],["1998-06-01",15.1951,15.3021,15.1951,15.2486,2600.0],["1998-06-02",15.1951,15.1951,15.1416,15.1951,3400.0],["1998-06-03",15.1416,15.1684,15.1416,15.1684,2800.0],["1998-06-04",15.1951,15.1951,15.0613,15.0881,7400.0],["1998-06-05",15.1416,15.4359,15.1416,15.4091,10000.0],["1998-06-08",15.4091,15.5696,15.4091,15.5161,5000.0],["1998-06-09",15.5696,15.6231,15.5696,15.6231,6000.0],["1998-06-10",15.6231,15.6766,15.5964,15.6766,6700.0],["1998-06-11",15.6231,15.6499,15.5696,15.5964,3000.0],["1998-06-12",15.5161,15.5161,15.4091,15.4091,2900.0],["1998-06-15",15.4091,15.4091,15.4091,15.4091,3500.0],["1998-06-16",15.3556,15.5161,15.3021,15.5161,11200.0],["1998-06-17",15.5429,15.6766,15.5161,15.6231,11000.0],["1998-06-18",15.5964,15.5964,15.4359,15.4359,2400.0],["1998-06-19",15.4091,15.4359,15.4091,15.4091,4500.0],["1998-06-22",15.4091,15.4091,15.2754,15.3021,9400.0],["1998-06-23",15.2486,15.2486,15.2219,15.2219,2200.0],["1998-06-24",15.2486,15.2486,15.1416,15.1951,12500.0],["1998-06-25",15.1951,15.3556,15.1416,15.3556,6900.0],["1998-06-26",15.3289,15.3556,15.2754,15.3289,3600.0],["1998-06-29",15.4091,15.8372,15.2754,15.7302,24500.0],["1998-06-30",15.6766,15.7302,15.6499,15.7302,25100.0],["1998-07-01",15.6766,15.7034,15.6499,15.7034,1900.0],["1998-07-02",15.7034,16.0512,15.7034,15.8639,14100.0],["1998-07-06",15.8907,15.8907,15.8372,15.8639,9400.0],["1998-07-07",15.8639,15.8639,15.6766,15.7034,2400.0],["1998-07-08",15.6499,15.6766,15.6231,15.6499,900.0],["1998-07-09",15.6231,15.6499,15.5429,15.5429,2500.0],["1998-07-10",15.5964,15.5964,15.5161,15.5429,5100.0],["1998-07-13",15.4894,15.5161,15.4359,15.4894,3400.0],["1998-07-14",15.5161,15.5161,15.5161,15.5161,11000.0],["1998-07-15",15.4626,15.4894,15.4359,15.4359,1100.0],["1998-07-16",15.4626,15.6231,15.4091,15.6231,21800.0],["1998-07-17",15.5161,15.5429,15.4894,15.5161,10900.0],["1998-07-20",15.5161,15.5161,15.4894,15.5161,2400.0],["1998-07-21",15.4626,15.6231,15.4626,15.5696,7100.0],["1998-07-22",15.5964,15.6766,15.5964,15.6231,5700.0],["1998-07-23",15.6499,15.6499,15.6231,15.6231,2400.0],["1998-07-24",15.6766,15.7301,15.3556,15.3824,36500.0],["1998-07-27",15.2754,15.2754,14.9276,14.9543,20200.0],["1998-07-28",14.9811,14.9811,14.8741,14.9811,7500.0],["1998-07-29",14.9811,14.9811,14.9276,14.9811,5200.0],["1998-07-30",14.9276,14.9276,14.7938,14.8206,4900.0],["1998-07-31",14.8206,14.8473,14.6333,14.6868,6100.0],["1998-08-03",14.6333,14.7136,14.5531,14.5798,11000.0],["1998-08-04",14.6333,14.6333,14.446,14.4996,30600.0],["1998-08-05",14.4996,14.6882,14.4996,14.6613,3200.0],["1998-08-06",14.7152,14.7152,14.6613,14.7152,1200.0],["1998-08-07",14.823,15.0925,14.823,15.0925,5700.0],["1998-08-10",15.1464,15.1464,15.0386,15.0925,1800.0],["1998-08-11",15.0386,15.1194,15.0386,15.0655,2000.0],["1998-08-12",15.0655,15.1194,15.0655,15.0925,2300.0],["1998-08-13",15.2003,15.2003,15.1464,15.1733,4300.0],["1998-08-14",15.2811,15.4159,15.2811,15.335,13700.0],["1998-08-17",15.3081,15.362,15.2811,15.2811,5700.0],["1998-08-18",15.3081,15.3081,15.2811,15.3081,12100.0],["1998-08-19",15.3081,15.3081,15.1464,15.1464,7100.0],["1998-08-20",15.1194,15.3081,15.1194,15.2811,5800.0],["1998-08-21",15.335,15.5237,15.3081,15.3889,16500.0],["1998-08-24",15.4159,15.4159,15.362,15.362,3800.0],["1998-08-25",15.362,15.362,15.335,15.335,800.0],["1998-08-26",15.362,15.4159,15.3081,15.3081,2900.0],["1998-08-27",15.2003,15.2003,15.0386,15.0655,14000.0],["1998-08-28",15.0116,15.0116,14.823,14.9577,10300.0],["1998-08-31",15.0116,15.1194,14.9038,15.0116,18100.0],["1998-09-01",14.9308,14.9308,14.823,14.9308,7800.0],["1998-09-02",14.9847,15.2542,14.9038,15.1733,21100.0],["1998-09-03",15.0655,15.0655,14.7152,14.7152,21600.0],["1998-09-04",14.6613,14.6882,14.5535,14.5535,6400.0],["1998-09-08",14.5535,14.7152,14.5535,14.7152,7700.0],["1998-09-09",14.6613,14.6882,14.6343,14.6613,5900.0],["1998-09-10",14.6074,14.6882,14.5535,14.6074,5500.0],["1998-09-11",14.5534,14.5804,14.5534,14.5804,2700.0],["1998-09-14",14.6343,14.6882,14.6343,14.6882,1300.0],["1998-09-15",14.6613,14.6613,14.6074,14.6074,4500.0],["1998-09-16",14.6882,14.7152,14.6613,14.7152,1700.0],["1998-09-17",14.7152,14.7691,14.6882,14.6882,1400.0],["1998-09-18",14.6613,14.7691,14.6613,14.7691,3700.0],["1998-09-21",14.7152,14.7152,14.6613,14.6613,800.0],["1998-09-22",14.6613,14.796,14.6613,14.7691,2200.0],["1998-09-23",14.8769,14.8769,14.7691,14.823,2900.0],["1998-09-24",14.8499,14.9308,14.823,14.8769,1600.0],["1998-09-25",14.8769,14.8769,14.796,14.796,3000.0],["1998-09-28",14.796,14.823,14.796,14.796,1200.0],["1998-09-29",14.7691,14.8769,14.7691,14.8769,1800.0],["1998-09-30",14.7691,14.8769,14.6613,14.8769,13300.0],["1998-10-01",14.8769,14.9847,14.7691,14.796,10000.0],["1998-10-02",14.8769,14.8769,14.7421,14.8769,5100.0],["1998-10-05",14.9308,14.9308,14.7691,14.823,4800.0],["1998-10-06",14.7691,14.8499,14.7691,14.823,4700.0],["1998-10-07",14.823,14.8499,14.7691,14.7691,6900.0],["1998-10-08",14.6613,14.7152,14.5535,14.5535,4800.0],["1998-10-09",14.5535,14.5535,14.4457,14.4996,5600.0],["1998-10-12",14.4726,14.4726,14.3378,14.4456,3500.0],["1998-10-13",14.4996,14.5535,14.4726,14.5535,1100.0],["1998-10-14",14.6074,14.6343,14.5535,14.6074,2800.0],["1998-10-15",14.6343,14.6343,14.6074,14.6074,4800.0],["1998-10-16",14.6074,14.796,14.5535,14.796,12700.0],["1998-10-19",14.7691,15.106,14.7691,15.0655,7800.0],["1998-10-20",15.0655,15.2542,14.8769,14.8769,17600.0],["1998-10-21",14.8769,15.1464,14.8769,15.1194,19100.0],["1998-10-22",15.1733,15.362,15.1464,15.362,3800.0],["1998-10-23",15.4159,15.4428,15.362,15.362,3200.0],["1998-10-26",15.2542,15.362,15.2542,15.362,19500.0],["1998-10-27",15.362,15.362,15.2542,15.3081,2800.0],["1998-10-28",15.3081,15.362,15.3081,15.362,5200.0],["1998-10-29",15.4159,15.4698,15.335,15.4159,12000.0],["1998-10-30",15.4428,15.4698,15.4428,15.4698,1600.0],["1998-11-02",15.5237,15.6045,15.5237,15.5506,7100.0],["1998-11-03",15.6315,15.901,15.6315,15.8741,9200.0],["1998-11-04",15.9555,16.0097,15.8469,15.9012,2900.0],["1998-11-05",15.8741,15.9826,15.8741,15.9555,4500.0],["1998-11-06",15.9555,16.0369,15.9555,15.9826,3200.0],["1998-11-09",16.0369,16.0369,16.0369,16.0369,2400.0],["1998-11-10",16.0097,16.064,16.0097,16.0097,7400.0],["1998-11-11",15.9555,16.0097,15.9555,15.9555,4100.0],["1998-11-12",15.8469,16.0097,15.8469,15.9826,5700.0],["1998-11-13",16.0097,16.0097,15.8469,15.9012,4000.0],["1998-11-16",15.9012,16.1183,15.9012,16.1183,7200.0],["1998-11-17",16.0911,16.1725,16.064,16.1183,3700.0],["1998-11-18",16.0911,16.2268,16.0911,16.1997,2300.0],["1998-11-19",16.1725,16.1997,16.064,16.064,3100.0],["1998-11-20",16.1183,16.2539,16.1183,16.1725,5400.0],["1998-11-23",16.2268,16.3353,16.2268,16.2811,4600.0],["1998-11-24",16.2811,16.471,16.2811,16.471,5600.0],["1998-11-25",16.4439,16.4439,16.3625,16.3896,2300.0],["1998-11-27",16.3625,16.4439,16.3625,16.4167,2900.0],["1998-11-30",16.471,16.5524,16.3896,16.5524,6600.0],["1998-12-01",16.6067,16.7152,16.5524,16.6067,4900.0],["1998-12-02",16.661,16.661,16.5524,16.5796,2100.0],["1998-12-03",16.6338,16.6881,16.4982,16.5253,2900.0],["1998-12-04",16.471,16.5253,16.4167,16.4439,2200.0],["1998-12-07",16.4982,16.5796,16.4439,16.5796,4400.0],["1998-12-08",16.6067,16.6067,16.3353,16.3353,8500.0],["1998-12-09",16.3896,16.6067,16.3896,16.6067,2800.0],["1998-12-10",16.4982,16.6067,16.3896,16.3896,6000.0],["1998-12-11",16.4439,16.4439,16.4032,16.4032,1300.0],["1998-12-14",16.3896,16.3896,15.9555,15.9555,7600.0],["1998-12-15",15.9283,15.9555,15.8469,15.9555,6800.0],["1998-12-16",15.9283,15.9555,15.6298,15.7384,12700.0],["1998-12-17",15.7655,15.8198,15.7655,15.7926,1100.0],["1998-12-18",15.8469,15.9283,15.7926,15.7926,2400.0],["1998-12-21",15.7926,16.0369,15.7655,16.0369,7400.0],["1998-12-22",16.0097,16.1183,16.0097,16.064,4700.0],["1998-12-23",16.064,16.1183,16.0369,16.0911,3400.0],["1998-12-24",16.1183,16.1997,16.064,16.1997,4900.0],["1998-12-28",16.2539,16.4439,16.2539,16.3625,6400.0],["1998-12-29",16.471,16.5253,16.3353,16.4167,2800.0],["1998-12-30",16.471,16.6338,16.3896,16.6338,3600.0],["1998-12-31",16.5524,16.878,16.5524,16.878,3900.0],["1999-01-04",16.7966,17.2851,16.7966,17.2851,13400.0],["1999-01-05",17.2308,17.3122,17.2037,17.3122,8000.0],["1999-01-06",17.2579,17.3393,17.1494,17.3122,10200.0],["1999-01-07",17.2851,17.475,17.258,17.4208,10800.0],["1999-01-08",17.3393,17.3393,17.0951,17.3393,14100.0],["1999-01-11",17.3393,17.3665,17.2037,17.2037,3800.0],["1999-01-12",17.3122,17.3122,16.8238,16.9052,15000.0],["1999-01-13",16.9323,16.9323,16.9052,16.9052,1000.0],["1999-01-14",16.9595,16.9866,16.9323,16.9866,1100.0],["1999-01-15",16.9594,17.0409,16.9594,16.9594,900.0],["1999-01-19",16.9323,16.9323,16.661,16.7424,9400.0],["1999-01-20",16.7695,16.8238,16.7424,16.7424,2400.0],["1999-01-21",16.7966,16.7966,16.6881,16.6881,4700.0],["1999-01-22",16.7695,16.7695,16.7152,16.7152,1600.0],["1999-01-25",16.7424,16.8238,16.7424,16.7966,2000.0],["1999-01-26",16.7966,16.7966,16.7152,16.7152,3200.0],["1999-01-27",16.7152,16.8238,16.7152,16.7424,4800.0],["1999-01-28",16.7695,16.7966,16.661,16.7695,3000.0],["1999-01-29",16.7424,16.7966,16.5524,16.5524,9700.0],["1999-02-01",16.5524,16.6067,16.5524,16.5796,3900.0],["1999-02-02",16.5796,16.661,16.5524,16.661,4400.0],["1999-02-03",16.7156,16.7429,16.661,16.6883,4300.0],["1999-02-04",16.661,16.7429,16.6063,16.6883,4300.0],["1999-02-05",16.579,16.661,16.579,16.6063,7300.0],["1999-02-08",16.579,16.579,16.579,16.579,900.0],["1999-02-09",16.6337,16.6337,16.1147,16.1966,16000.0],["1999-02-10",16.1967,16.1967,16.1147,16.1693,16000.0],["1999-02-11",16.142,16.1966,16.142,16.1966,2300.0],["1999-02-12",16.1967,16.1967,16.1147,16.1693,2300.0],["1999-02-16",16.1693,16.1967,16.1693,16.1693,8600.0],["1999-02-17",16.142,16.1693,16.1147,16.1147,3200.0],["1999-02-18",16.1147,16.142,16.0601,16.1147,31900.0],["1999-02-19",16.0874,16.1693,16.0601,16.0601,8200.0],["1999-02-22",16.0601,16.0601,15.9508,15.9508,8000.0],["1999-02-23",15.8962,16.0055,15.7323,15.7323,11800.0],["1999-02-24",15.7869,15.8416,15.5684,15.8143,12000.0],["1999-02-25",15.787,15.787,15.7323,15.787,3800.0],["1999-02-26",15.8416,15.8962,15.7869,15.8962,900.0],["1999-03-01",15.8962,15.9508,15.8416,15.9235,5400.0],["1999-03-02",15.8962,16.0601,15.8416,16.0328,6300.0],["1999-03-03",16.0874,16.0874,16.0054,16.0054,10400.0],["1999-03-04",16.0055,16.0601,16.0055,16.0328,37800.0],["1999-03-05",16.0874,16.0874,16.0328,16.0601,3200.0],["1999-03-08",16.0601,16.1147,15.9781,16.0054,4800.0],["1999-03-09",15.9781,16.0601,15.9781,16.0601,7100.0],["1999-03-10",16.1693,16.1693,16.0601,16.1147,9600.0],["1999-03-11",16.1693,16.1693,16.0874,16.0874,3800.0],["1999-03-12",16.1147,16.1147,16.0874,16.0874,2000.0],["1999-03-15",16.0874,16.1693,16.0874,16.0874,6300.0],["1999-03-16",16.142,16.142,16.0328,16.142,28000.0],["1999-03-17",16.1147,16.2513,16.0601,16.2513,5300.0],["1999-03-18",16.2513,16.2513,16.224,16.224,700.0],["1999-03-19",16.2786,16.3332,16.224,16.224,1900.0],["1999-03-22",16.224,16.224,16.1693,16.1966,2600.0],["1999-03-23",16.1693,16.1693,16.142,16.142,2200.0],["1999-03-24",16.142,16.142,16.1147,16.1147,1700.0],["1999-03-25",16.1147,16.1693,16.1147,16.1147,5300.0],["1999-03-26",16.0054,16.0054,16.0054,16.0054,7300.0],["1999-03-29",16.0054,16.0054,16.0054,16.0054,3400.0],["1999-03-30",16.0874,16.142,16.0055,16.142,7100.0],["1999-03-31",16.1147,16.142,15.9508,15.9508,5100.0],["1999-04-01",15.9235,16.0055,15.9235,15.9508,3600.0],["1999-04-05",15.9508,15.9508,15.6777,15.6777,15100.0],["1999-04-06",15.6231,15.6231,15.5411,15.5411,8100.0],["1999-04-07",15.5138,15.5411,15.4319,15.4319,7400.0],["1999-04-08",15.4046,15.4046,14.9129,15.0222,16500.0],["1999-04-09",15.0222,15.0222,14.4213,14.5305,11300.0],["1999-04-12",14.5852,14.5852,14.3667,14.5579,8200.0],["1999-04-13",14.6125,14.6671,14.5032,14.5032,4600.0],["1999-04-14",14.5032,14.6125,14.4759,14.4759,5800.0],["1999-04-15",14.4759,14.6125,14.4759,14.5852,6000.0],["1999-04-16",14.6398,15.0222,14.6125,15.0222,15400.0],["1999-04-19",15.0768,15.4592,15.0768,15.4046,21500.0],["1999-04-20",15.4046,15.4046,15.2953,15.3499,4800.0],["1999-04-21",15.4046,15.4046,15.1861,15.1861,9200.0],["1999-04-22",15.2134,15.3226,15.2134,15.2407,5300.0],["1999-04-23",15.1861,15.1861,14.8583,14.8583,13900.0],["1999-04-26",14.9129,15.0495,14.9129,14.9949,4500.0],["1999-04-27",14.9949,14.9949,14.9676,14.9676,2400.0],["1999-04-28",14.9676,15.1314,14.9676,15.1314,60600.0],["1999-04-29",15.1861,15.268,15.1041,15.2407,4600.0],["1999-04-30",15.2407,15.3226,15.2407,15.2953,23500.0],["1999-05-03",15.4046,15.5958,15.3772,15.5958,23600.0],["1999-05-04",15.5958,15.7323,15.5958,15.7323,5300.0],["1999-05-05",15.7048,15.7048,15.6223,15.6773,2800.0],["1999-05-06",15.6498,15.7873,15.6498,15.7873,3600.0],["1999-05-07",15.7873,15.7873,15.2923,15.2923,15800.0],["1999-05-10",15.2923,15.4573,15.2923,15.4573,4100.0],["1999-05-11",15.4298,15.4848,15.4023,15.4848,2300.0],["1999-05-12",15.4573,15.5398,15.4573,15.5398,1100.0],["1999-05-13",15.5123,15.6223,15.5123,15.5948,28300.0],["1999-05-14",15.7048,15.7323,15.5123,15.5673,5700.0],["1999-05-17",15.5673,15.5673,15.4298,15.5123,7000.0],["1999-05-18",15.5123,15.5123,15.4573,15.4573,600.0],["1999-05-19",15.5123,15.5123,15.5123,15.5123,2000.0],["1999-05-20",15.4573,15.6223,15.4573,15.6223,3400.0],["1999-05-21",15.5673,15.8148,15.5673,15.8148,8400.0],["1999-05-24",15.8148,15.8148,15.6773,15.6773,2500.0],["1999-05-25",15.6223,15.6223,15.5398,15.5398,4100.0],["1999-05-26",15.5673,15.6773,15.5123,15.5123,4000.0],["1999-05-27",15.5398,15.5398,15.4023,15.5123,7400.0],["1999-05-28",15.4848,15.5123,15.4573,15.4848,2600.0],["1999-06-01",15.4848,15.5673,15.4848,15.5673,1500.0],["1999-06-02",15.5123,15.5123,15.4573,15.4573,1500.0],["1999-06-03",15.4573,15.5948,15.4573,15.5948,2800.0],["1999-06-04",15.5398,15.5673,15.4298,15.5673,5200.0],["1999-06-07",15.5123,15.8423,15.5123,15.7873,8000.0],["1999-06-08",15.7873,15.7873,15.7323,15.7323,3900.0],["1999-06-09",15.7323,15.7323,15.6498,15.6773,3500.0],["1999-06-10",15.7323,15.8973,15.5123,15.8973,16500.0],["1999-06-11",15.9523,16.1174,15.9523,16.1174,2700.0],["1999-06-14",16.0624,16.1724,15.7598,15.7598,10800.0],["1999-06-15",15.7048,15.8423,15.5948,15.7598,8100.0],["1999-06-16",15.7048,15.7323,15.6498,15.7323,1100.0],["1999-06-17",15.8423,16.6125,15.6498,16.6125,38000.0],["1999-06-18",16.6125,16.8325,16.4749,16.8325,13100.0],["1999-06-21",16.9425,17.1075,16.7225,16.7775,11800.0],["1999-06-22",16.7225,16.9425,16.6675,16.9425,9400.0],["1999-06-23",16.9425,16.9425,16.75,16.8875,15600.0],["1999-06-24",16.8875,16.915,16.8325,16.8325,3000.0],["1999-06-25",16.7775,16.7775,16.6675,16.7225,45500.0],["1999-06-28",16.7775,17.1625,16.7225,16.9975,4600.0],["1999-06-29",16.9975,17.1625,16.75,17.1625,17000.0],["1999-06-30",17.0525,17.2175,16.915,17.2175,11300.0],["1999-07-01",17.3826,17.6026,17.3826,17.5201,13100.0],["1999-07-02",17.4101,17.4926,17.4101,17.4101,4200.0],["1999-07-06",17.3826,17.3826,17.025,17.19,6400.0],["1999-07-07",17.245,17.5201,17.2175,17.3001,5300.0],["1999-07-08",17.19,17.19,17.08,17.08,2000.0],["1999-07-09",17.1075,17.4101,16.9975,17.4101,5600.0],["1999-07-12",17.4376,17.4376,17.3551,17.3551,600.0],["1999-07-13",17.3276,17.3276,17.0525,17.135,2500.0],["1999-07-14",17.135,17.135,17.135,17.135,0.0],["1999-07-15",17.1625,17.2726,17.1625,17.2726,1400.0],["1999-07-16",17.1625,17.245,17.1625,17.19,1300.0],["1999-07-19",17.245,17.6026,17.1625,17.5201,6100.0],["1999-07-20",17.3551,17.3551,17.3001,17.3001,2900.0],["1999-07-21",17.19,17.2726,17.19,17.2726,4000.0],["1999-07-22",17.1625,17.19,16.97,16.97,2600.0],["1999-07-23",16.86,16.915,16.7775,16.805,2700.0],["1999-07-26",16.805,16.9425,16.7775,16.805,2800.0],["1999-07-27",16.7225,16.75,16.7225,16.75,2500.0],["1999-07-28",16.695,16.7775,16.695,16.7775,1300.0],["1999-07-29",16.75,16.7775,16.695,16.695,5200.0],["1999-07-30",16.7225,16.7775,16.6125,16.6125,11900.0],["1999-08-02",16.64,16.805,16.64,16.7225,3100.0],["1999-08-03",16.7225,16.97,16.695,16.805,10900.0],["1999-08-04",16.7263,17.2802,16.7263,17.1694,11000.0],["1999-08-05",17.1694,17.1694,16.6433,16.6433,12400.0],["1999-08-06",16.5879,16.7817,16.5325,16.7263,7300.0],["1999-08-09",16.7263,16.7263,16.5879,16.5879,3100.0],["1999-08-10",16.5048,16.6433,16.3663,16.6433,12000.0],["1999-08-11",16.7263,17.1694,16.7263,16.9479,19700.0],["1999-08-12",16.8648,16.8648,16.7817,16.7817,1700.0],["1999-08-13",16.6986,16.6986,16.394,16.4494,5000.0],["1999-08-16",16.4494,16.4494,16.2833,16.3109,5000.0],["1999-08-17",16.3663,16.394,16.2002,16.2279,8800.0],["1999-08-18",16.2833,16.8371,16.2833,16.8371,9800.0],["1999-08-19",16.7263,16.7263,16.3663,16.3663,8600.0],["1999-08-20",16.2556,16.5048,16.2556,16.4217,6200.0],["1999-08-23",16.4217,16.8094,16.4217,16.8094,16400.0],["1999-08-24",16.754,16.754,16.6156,16.6156,2300.0],["1999-08-25",16.5048,16.5325,16.2556,16.2833,3500.0],["1999-08-26",16.2279,16.5048,16.2279,16.2556,16300.0],["1999-08-27",16.2833,16.2833,16.2279,16.2833,1500.0],["1999-08-30",16.2002,16.2556,16.0063,16.0617,5800.0],["1999-08-31",15.9509,16.0617,15.7017,15.7017,17600.0],["1999-09-01",15.7571,16.1725,15.7571,16.1725,6700.0],["1999-09-02",16.1725,16.3109,15.7571,15.7848,6700.0],["1999-09-03",15.7017,16.0063,15.7017,15.7294,11400.0],["1999-09-07",15.6463,15.8956,15.6463,15.674,9600.0],["1999-09-08",15.674,15.7294,15.5079,15.5079,3200.0],["1999-09-09",15.4525,15.4525,15.1479,15.1479,4600.0],["1999-09-10",15.2309,15.2863,15.0648,15.2309,7000.0],["1999-09-13",15.2309,15.314,15.0648,15.0925,3600.0],["1999-09-14",15.1479,15.314,15.1479,15.2309,5700.0],["1999-09-15",15.314,15.4248,14.954,14.954,10900.0],["1999-09-16",14.8986,15.2863,14.8986,15.2586,9200.0],["1999-09-17",15.2032,15.7294,15.1202,15.674,8300.0],["1999-09-20",15.6463,15.6463,15.4802,15.5356,2200.0],["1999-09-21",15.5079,15.5079,15.314,15.314,1000.0],["1999-09-22",15.2032,15.3417,15.2032,15.2586,7000.0],["1999-09-23",15.2032,15.2586,15.0925,15.0925,3100.0],["1999-09-24",15.0371,15.1202,14.954,14.954,900.0],["1999-09-27",14.954,15.1755,14.954,15.1755,2800.0],["1999-09-28",15.2863,15.2863,14.9817,15.0925,7700.0],["1999-09-29",15.0925,15.5632,14.8709,15.5632,18200.0],["1999-09-30",15.674,15.7294,15.1755,15.1755,13900.0],["1999-10-01",14.954,15.0094,14.8986,14.8986,7600.0],["1999-10-04",14.954,15.1755,14.8432,15.0925,6700.0],["1999-10-05",15.1756,15.5356,15.1479,15.5356,13400.0],["1999-10-06",15.5079,15.8125,15.4248,15.5909,11100.0],["1999-10-07",15.5909,15.5909,15.5909,15.5909,0.0],["1999-10-08",15.6186,15.8125,15.5356,15.5632,3400.0],["1999-10-11",15.5909,15.8402,15.5909,15.8402,8000.0],["1999-10-12",15.8125,15.8125,15.5632,15.5632,800.0],["1999-10-13",15.5079,15.5355,15.3694,15.3694,5400.0],["1999-10-14",15.2586,15.2586,15.0925,15.0925,5700.0],["1999-10-15",15.0094,15.0094,14.8709,14.8986,5300.0],["1999-10-18",14.954,15.1479,14.954,14.954,10200.0],["1999-10-19",15.0094,15.0648,14.9817,15.0648,6100.0],["1999-10-20",15.1202,15.1202,15.0648,15.1202,2700.0],["1999-10-21",15.1756,15.2586,15.1479,15.2586,3200.0],["1999-10-22",15.2586,15.3971,15.0648,15.0648,8800.0],["1999-10-25",15.2309,15.2309,15.1756,15.2032,2600.0],["1999-10-26",15.2032,15.2863,15.1755,15.1755,1000.0],["1999-10-27",15.0648,15.0648,14.8155,14.8155,5600.0],["1999-10-28",14.7325,15.0094,14.6771,15.0094,4600.0],["1999-10-29",14.9263,14.9263,14.7048,14.7048,7900.0],["1999-11-01",14.7048,14.7602,14.6217,14.6771,8500.0],["1999-11-02",14.6217,15.314,14.6217,15.2863,13400.0],["1999-11-03",15.1792,15.4024,15.1792,15.4024,4200.0],["1999-11-04",15.4024,15.4024,15.1792,15.235,2700.0],["1999-11-05",15.1513,15.2071,15.1513,15.1792,2000.0],["1999-11-08",15.2629,15.2629,14.8164,14.8443,9900.0],["1999-11-09",14.7606,14.9001,14.7327,14.9001,27200.0],["1999-11-10",14.8722,15.2629,14.8722,15.1792,20800.0],["1999-11-11",15.1513,15.1792,15.0676,15.1513,19300.0],["1999-11-12",15.235,15.2908,15.1792,15.2629,18100.0],["1999-11-15",15.1792,15.2071,15.1234,15.1792,5000.0],["1999-11-16",15.2908,15.5419,15.2071,15.5419,12600.0],["1999-11-17",15.5419,16.1,15.5419,16.1,12200.0],["1999-11-18",16.0163,16.1279,15.9325,16.1279,20500.0],["1999-11-19",16.0721,16.1279,15.9326,16.0163,8000.0],["1999-11-22",16.0163,16.0721,15.8768,15.9605,4800.0],["1999-11-23",15.9047,16.1837,15.8209,16.0442,7000.0],["1999-11-24",15.9325,16.0442,15.9046,15.9884,2600.0],["1999-11-26",15.9884,15.9884,15.793,15.793,900.0],["1999-11-29",15.7093,15.7093,15.514,15.6535,4000.0],["1999-11-30",15.7372,18.6949,15.7372,18.3322,103000.0],["1999-12-01",18.7786,19.0019,18.6391,18.8066,43000.0],["1999-12-02",18.974,18.974,18.3601,18.6112,40300.0],["1999-12-03",18.6112,18.7228,18.5275,18.5554,37700.0],["1999-12-06",18.5554,18.5554,18.4717,18.4996,9200.0],["1999-12-07",18.5275,18.5275,18.3043,18.4717,11300.0],["1999-12-08",18.388,18.5554,18.3043,18.388,45200.0],["1999-12-09",18.3322,18.3322,17.1045,17.3277,37200.0],["1999-12-10",17.2998,17.4393,17.2998,17.3277,7800.0],["1999-12-13",17.4114,17.6904,17.2998,17.5788,46400.0],["1999-12-14",17.6346,17.6904,17.4114,17.4114,50500.0],["1999-12-15",17.5788,17.8299,17.5788,17.7462,9000.0],["1999-12-16",17.6904,18.1369,17.6904,18.1369,14300.0],["1999-12-17",18.1927,18.4717,18.0811,18.4159,14300.0],["1999-12-20",18.4996,18.8345,18.4996,18.8066,15200.0],["1999-12-21",18.8065,18.9182,18.6949,18.7228,19400.0],["1999-12-22",18.695,18.695,18.4717,18.4996,7800.0],["1999-12-23",18.6112,19.3646,18.6112,19.1414,21400.0],["1999-12-27",19.1972,19.7832,19.1972,19.5599,19800.0],["1999-12-28",19.532,19.6436,19.3367,19.532,9000.0],["1999-12-29",19.532,19.532,19.2809,19.4483,4300.0],["1999-12-30",19.4204,19.6157,19.253,19.253,14200.0],["1999-12-31",19.1693,19.4204,19.1693,19.4204,6400.0],["2000-01-03",19.3088,19.3088,19.0856,19.1972,3900.0],["2000-01-04",19.1972,19.253,18.8624,18.8903,6700.0],["2000-01-05",18.9461,19.1135,18.8903,19.1135,5300.0],["2000-01-06",19.1135,19.4762,19.1135,19.3646,6100.0],["2000-01-07",19.4762,20.2017,19.4762,20.0343,22300.0],["2000-01-10",19.9785,20.0343,19.6994,19.839,9900.0],["2000-01-11",19.7832,20.0622,19.7832,19.9227,6100.0],["2000-01-12",19.8111,19.8111,19.5041,19.6436,4900.0],["2000-01-13",19.532,19.5599,19.4483,19.4483,6600.0],["2000-01-14",19.3367,19.3646,18.6949,18.6949,23000.0],["2000-01-18",18.6391,18.6391,18.1927,18.1927,28300.0],["2000-01-19",18.109,18.2206,17.9974,18.109,24700.0],["2000-01-20",18.0532,18.6391,18.0532,18.4717,18500.0],["2000-01-21",18.5554,18.8624,18.0811,18.0811,18200.0],["2000-01-24",17.9695,17.9974,16.965,16.965,20100.0],["2000-01-25",17.0766,18.0811,17.0766,17.9137,17700.0],["2000-01-26",17.8579,18.1927,17.8021,18.0811,7600.0],["2000-01-27",18.109,18.4717,18.109,18.388,12000.0],["2000-01-28",18.3043,18.7507,18.109,18.7507,22600.0],["2000-01-31",18.6949,19.253,18.6949,19.1693,34300.0],["2000-02-01",19.253,19.253,19.1972,19.1972,10700.0],["2000-02-02",19.1972,19.2251,19.1135,19.1693,7600.0],["2000-02-03",19.2251,19.2251,19.0856,19.0856,10600.0],["2000-02-04",19.0856,19.1414,18.6949,18.6949,14800.0],["2000-02-07",19.1972,19.5599,19.1972,19.3925,28900.0],["2000-02-08",19.4762,19.4762,19.2809,19.3367,11400.0],["2000-02-09",19.2851,19.4816,19.2851,19.3131,9300.0],["2000-02-10",19.3131,19.5096,19.3131,19.3131,8800.0],["2000-02-11",19.285,19.285,19.0324,19.0605,5100.0],["2000-02-14",19.1166,19.1166,19.0043,19.0043,9100.0],["2000-02-15",19.0043,19.0043,18.7236,18.8078,10200.0],["2000-02-16",18.7517,18.7517,18.5271,18.5271,7300.0],["2000-02-17",18.5271,18.6394,18.5271,18.5552,9500.0],["2000-02-18",18.4991,18.7236,18.4148,18.4148,5700.0],["2000-02-22",18.5271,18.5271,18.1903,18.1903,11000.0],["2000-02-23",18.1903,18.1903,17.9657,17.9657,5300.0],["2000-02-24",18.078,18.1341,17.9938,18.0218,4400.0],["2000-02-25",17.9938,18.2464,17.9938,18.2464,2000.0],["2000-02-28",18.3587,18.4148,18.2464,18.4148,13300.0],["2000-02-29",18.471,19.0043,18.471,19.0043,20500.0],["2000-03-01",19.0043,19.2008,18.9763,19.2008,10300.0],["2000-03-02",18.8078,18.864,17.0955,17.0955,48400.0],["2000-03-03",17.0674,17.0674,15.3551,16.1691,55600.0],["2000-03-06",16.1691,17.5166,16.1691,17.1516,59900.0],["2000-03-07",17.0674,17.0674,16.7867,16.8428,4700.0],["2000-03-08",16.8428,16.8428,15.9165,16.5621,22200.0],["2000-03-09",16.4498,16.4498,15.72,16.1691,15400.0],["2000-03-10",16.0568,16.0849,15.6077,15.6077,9800.0],["2000-03-13",15.6638,15.7761,15.5516,15.72,7200.0],["2000-03-14",15.7481,15.8603,15.72,15.8042,4300.0],["2000-03-15",15.8323,15.8884,15.8042,15.8603,4400.0],["2000-03-16",15.8323,15.8884,15.8042,15.8884,6900.0],["2000-03-17",15.8603,15.8884,15.8042,15.8603,7300.0],["2000-03-20",15.7481,16.2533,15.6919,16.2533,10900.0],["2000-03-21",16.2253,16.3375,16.0568,16.0849,6200.0],["2000-03-22",16.0849,16.1411,16.0007,16.1411,4100.0],["2000-03-23",16.113,16.1691,15.5235,15.6077,9400.0],["2000-03-24",15.5796,15.8323,15.4954,15.8323,13400.0],["2000-03-27",15.8323,15.9165,15.72,15.9165,2000.0],["2000-03-28",15.8323,15.8884,15.72,15.8042,8100.0],["2000-03-29",15.6919,15.8323,15.4393,15.4393,8600.0],["2000-03-30",15.4393,15.9726,15.3551,15.9726,14500.0],["2000-03-31",16.0007,16.0007,15.2708,15.2708,32400.0],["2000-04-03",15.3831,15.4954,15.2708,15.4954,11200.0],["2000-04-04",15.4954,16.0288,15.4954,15.8603,17800.0],["2000-04-05",15.9165,15.9165,14.8217,15.327,33400.0],["2000-04-06",15.2989,15.4112,14.934,15.1305,29900.0],["2000-04-07",15.1305,15.6077,15.1024,15.6077,16500.0],["2000-04-10",15.6498,15.8323,15.6498,15.8323,4500.0],["2000-04-11",15.8323,15.8323,15.5516,15.7761,13300.0],["2000-04-12",15.7761,15.8042,15.7481,15.7481,3100.0],["2000-04-13",15.8603,15.9726,15.6077,15.8884,25600.0],["2000-04-14",15.72,15.72,14.7094,15.6638,29600.0],["2000-04-17",15.6358,16.0568,15.2147,16.0568,27200.0],["2000-04-18",15.9446,15.9446,15.72,15.7481,9900.0],["2000-04-19",15.7761,15.7761,15.5515,15.6077,3900.0],["2000-04-20",15.6077,15.6638,15.5516,15.6638,2200.0],["2000-04-24",15.6077,15.6077,15.1586,15.1586,8800.0],["2000-04-25",15.1586,15.2708,14.934,15.0463,14000.0],["2000-04-26",15.1586,15.2428,15.1586,15.2428,4200.0],["2000-04-27",15.1866,15.2989,15.0743,15.0743,5000.0],["2000-04-28",15.0463,15.0463,14.9059,14.934,4800.0],["2000-05-01",14.934,14.9901,14.8217,14.9059,7800.0],["2000-05-02",15.2708,15.72,15.2708,15.6638,27600.0],["2000-05-03",15.7249,15.7249,15.329,15.3855,3300.0],["2000-05-04",15.329,15.329,15.0462,15.0462,8400.0],["2000-05-05",14.9896,15.131,14.9896,15.0744,3600.0],["2000-05-08",15.1593,15.1593,15.1027,15.1593,4300.0],["2000-05-09",15.131,15.2441,15.131,15.1593,5200.0],["2000-05-10",15.1593,15.2158,14.9896,15.2158,6700.0],["2000-05-11",15.1593,15.1593,14.933,15.131,5500.0],["2000-05-12",15.1027,15.1027,14.4805,14.6502,16900.0],["2000-05-15",14.6785,14.8765,14.6785,14.7633,13800.0],["2000-05-16",14.8765,15.1027,14.8765,15.0744,5200.0],["2000-05-17",15.131,15.1593,14.9047,15.1593,8100.0],["2000-05-18",15.1593,15.1593,15.0744,15.0744,2300.0],["2000-05-19",14.9613,15.0744,14.933,15.0744,7600.0],["2000-05-22",15.1027,15.1027,14.8482,14.8482,13900.0],["2000-05-23",14.8482,14.9047,14.735,14.8482,7300.0],["2000-05-24",14.8482,14.8482,14.7068,14.7633,3600.0],["2000-05-25",14.7351,14.8199,14.7068,14.8199,600.0],["2000-05-26",14.7633,14.7916,14.735,14.7633,2700.0],["2000-05-30",14.8199,14.8199,14.5936,14.7068,10200.0],["2000-05-31",14.6785,14.8199,14.5371,14.8199,6500.0],["2000-06-01",14.7916,14.9896,14.7916,14.9896,9400.0],["2000-06-02",14.9613,15.1593,14.9613,15.0462,9600.0],["2000-06-05",15.0462,15.5552,14.933,15.527,12800.0],["2000-06-06",15.4987,15.8946,15.1593,15.4421,22400.0],["2000-06-07",15.4421,15.527,15.4421,15.4987,7000.0],["2000-06-08",15.4421,15.4987,15.3573,15.3855,10200.0],["2000-06-09",15.4987,15.7249,15.4421,15.7249,7300.0],["2000-06-12",15.8381,15.9795,15.8381,15.8663,6400.0],["2000-06-13",15.9512,16.2057,15.7815,15.7815,7200.0],["2000-06-14",15.8098,15.8098,15.6684,15.7249,4500.0],["2000-06-15",15.6684,15.7249,15.6118,15.6118,5900.0],["2000-06-16",15.6966,15.6966,15.5835,15.6684,2500.0],["2000-06-19",15.7815,15.8381,15.6401,15.7815,6000.0],["2000-06-20",15.8098,15.9512,15.7815,15.8098,4800.0],["2000-06-21",15.8381,15.9229,15.6684,15.8098,11200.0],["2000-06-22",15.6966,15.6966,14.933,15.1027,27300.0],["2000-06-23",14.9896,15.4987,14.8199,15.4987,26600.0],["2000-06-26",15.3855,15.3855,14.6785,14.8482,40100.0],["2000-06-27",14.8482,15.0462,14.8199,14.9613,44500.0],["2000-06-28",15.0744,15.6118,15.0744,15.5552,39100.0],["2000-06-29",15.6118,15.8098,15.6118,15.6684,18700.0],["2000-06-30",15.5552,15.9512,14.8199,14.8199,187300.0],["2000-07-03",14.933,16.2906,14.933,16.0078,40100.0],["2000-07-05",16.0078,16.0078,15.3855,15.6118,12900.0],["2000-07-06",15.6118,15.8663,15.6118,15.8381,5700.0],["2000-07-07",15.8381,16.5734,15.8381,16.4037,18500.0],["2000-07-10",16.5168,16.7997,16.5168,16.5168,16500.0],["2000-07-11",16.4037,16.4603,16.0926,16.1492,12300.0],["2000-07-12",16.1492,16.1774,16.1209,16.1774,6500.0],["2000-07-13",16.1774,16.2906,16.1774,16.2906,4600.0],["2000-07-14",16.1775,16.2623,16.0926,16.0926,9100.0],["2000-07-17",15.9795,16.0078,15.4987,16.0078,12800.0],["2000-07-18",15.8946,16.2906,15.8946,16.2906,7300.0],["2000-07-19",16.1774,16.2623,16.1774,16.2623,1600.0],["2000-07-20",16.1492,16.2623,15.7249,15.7815,15700.0],["2000-07-21",15.8098,15.8946,15.7249,15.8946,23900.0],["2000-07-24",15.8381,16.0078,15.8381,15.9795,3600.0],["2000-07-25",16.036,16.2057,16.036,16.1209,2700.0],["2000-07-26",16.234,16.2623,15.8663,16.0078,7300.0],["2000-07-27",15.9512,16.0078,15.9229,15.9795,800.0],["2000-07-28",16.0926,16.1774,16.0643,16.0643,4900.0],["2000-07-31",16.0078,16.2623,15.8381,15.8381,51100.0],["2000-08-01",15.8381,15.9512,15.8381,15.8381,1200.0],["2000-08-02",15.9512,16.0643,15.9512,15.9512,5000.0],["2000-08-03",15.9318,16.1028,15.8748,16.0743,2800.0],["2000-08-04",15.9603,16.0743,15.6468,15.9603,18000.0],["2000-08-07",15.9603,15.9603,15.9603,15.9603,14200.0],["2000-08-08",15.9603,16.1313,15.8463,16.0458,7000.0],["2000-08-09",16.0458,16.1883,15.9888,16.0743,8000.0],["2000-08-10",16.0173,16.0743,15.7608,15.9603,17300.0],["2000-08-11",15.9888,16.1028,15.9888,16.0743,1600.0],["2000-08-14",16.1028,16.1028,15.9033,16.0458,11600.0],["2000-08-15",16.0458,16.0458,15.9603,16.0173,2500.0],["2000-08-16",15.9888,16.1028,15.9888,16.1028,1700.0],["2000-08-17",16.0173,16.0173,16.0173,16.0173,1400.0],["2000-08-18",16.0173,16.0173,15.9888,16.0173,800.0],["2000-08-21",16.0458,16.1028,16.0458,16.0743,5100.0],["2000-08-22",16.1028,16.2453,16.0173,16.0173,10100.0],["2000-08-23",15.9033,15.9033,15.6183,15.6468,15700.0],["2000-08-24",15.6753,15.7038,15.5898,15.5898,2100.0],["2000-08-25",15.5898,15.7038,15.4758,15.6753,40700.0],["2000-08-28",15.6753,15.6753,15.6183,15.6183,4000.0],["2000-08-29",15.6183,15.6183,15.4758,15.4758,2500.0],["2000-08-30",15.4758,15.5043,15.3618,15.3618,13400.0],["2000-08-31",15.4758,15.6468,15.4473,15.5043,12200.0],["2000-09-01",15.6183,15.6183,15.5043,15.5043,1400.0],["2000-09-05",15.6183,15.9318,15.5328,15.6753,11400.0],["2000-09-06",15.6183,15.6183,15.4188,15.5613,7900.0],["2000-09-07",15.4758,15.4758,15.2478,15.2763,10200.0],["2000-09-08",15.2763,15.6183,15.0768,15.5613,27700.0],["2000-09-11",15.6753,15.7323,15.3903,15.6468,11300.0],["2000-09-12",15.6468,15.6468,15.5043,15.5043,5900.0],["2000-09-13",15.3903,15.3903,15.3333,15.3333,11900.0],["2000-09-14",15.3333,15.3333,15.1908,15.1908,7600.0],["2000-09-15",15.3048,15.3903,15.2763,15.3333,8300.0],["2000-09-18",15.3048,15.3048,15.0198,15.0198,5400.0],["2000-09-19",15.0198,15.1338,15.0198,15.1053,9500.0],["2000-09-20",15.1053,15.2193,15.0483,15.2193,7800.0],["2000-09-21",15.1908,15.4473,15.1908,15.4473,5200.0],["2000-09-22",15.4473,15.8748,15.2193,15.8748,33100.0],["2000-09-25",15.9888,17.3283,15.6468,17.2428,106600.0],["2000-09-26",17.1573,17.1573,16.8723,17.0718,29600.0],["2000-09-27",17.1288,17.7273,17.1003,17.4708,35400.0],["2000-09-28",17.7273,18.0694,17.6133,17.6418,20600.0],["2000-09-29",17.6133,18.4684,17.6133,18.0978,35900.0],["2000-10-02",18.0979,18.0979,17.5848,17.5848,11200.0],["2000-10-03",17.6133,19.4944,17.6133,19.2664,52800.0],["2000-10-04",19.1239,19.1239,18.0694,18.2119,41500.0],["2000-10-05",18.2119,18.2119,17.8413,17.8413,11900.0],["2000-10-06",17.8698,17.8698,17.5278,17.6988,9300.0],["2000-10-09",17.6703,17.6703,17.3283,17.3283,3100.0],["2000-10-10",17.2143,17.4138,16.9008,17.1573,21500.0],["2000-10-11",17.1858,17.2713,16.5303,16.6158,50500.0],["2000-10-12",16.7013,16.7298,16.5873,16.6158,8600.0],["2000-10-13",16.5588,16.7013,16.4733,16.6158,32900.0],["2000-10-16",16.7298,16.9008,16.7013,16.7013,5400.0],["2000-10-17",16.7013,16.8723,16.7013,16.7583,4500.0],["2000-10-18",16.6443,16.9293,16.6443,16.8438,6300.0],["2000-10-19",16.8723,17.0433,16.7013,16.7013,21000.0],["2000-10-20",16.6443,16.7013,16.6443,16.6728,2000.0],["2000-10-23",16.7583,16.7583,16.6728,16.6728,10300.0],["2000-10-24",16.7583,16.7868,16.7583,16.7583,1400.0],["2000-10-25",16.7013,16.8438,16.7013,16.8153,2700.0],["2000-10-26",16.7868,16.8438,16.3593,16.5303,17900.0],["2000-10-27",16.5018,17.1858,16.5018,16.8723,23300.0],["2000-10-30",16.8723,16.8723,16.7868,16.7868,2800.0],["2000-10-31",16.8153,16.9008,16.7583,16.7583,43700.0],["2000-11-01",16.6527,16.7388,16.6527,16.7388,5400.0],["2000-11-02",16.7388,16.7388,16.5952,16.5952,5100.0],["2000-11-03",16.624,16.6527,16.5952,16.6527,6000.0],["2000-11-06",16.624,16.624,16.1933,16.222,6500.0],["2000-11-07",16.222,16.4517,16.222,16.3943,65600.0],["2000-11-08",16.5091,16.5091,16.3943,16.3943,16500.0],["2000-11-09",16.423,16.5665,16.423,16.4804,25600.0],["2000-11-10",16.4804,16.5091,16.3943,16.4517,98100.0],["2000-11-13",16.423,16.423,16.3081,16.3655,10000.0],["2000-11-14",16.423,16.423,16.222,16.222,46500.0],["2000-11-15",16.3368,16.3943,16.2507,16.3943,31600.0],["2000-11-16",16.2794,16.4517,16.0784,16.3655,23600.0],["2000-11-17",16.2794,16.5091,16.2794,16.423,20200.0],["2000-11-20",16.5091,16.5091,16.423,16.423,2600.0],["2000-11-21",16.423,16.423,16.3368,16.3368,2700.0],["2000-11-22",16.2794,16.3655,16.2794,16.3655,2500.0],["2000-11-24",16.3656,16.3943,16.3656,16.3943,400.0],["2000-11-27",16.3368,16.3368,15.9923,15.9923,13000.0],["2000-11-28",16.0784,16.3943,16.0784,16.3655,10600.0],["2000-11-29",16.3656,16.423,16.3081,16.3943,5200.0],["2000-11-30",16.423,16.423,16.3656,16.3943,15300.0],["2000-12-01",16.3943,16.423,16.3081,16.423,13200.0],["2000-12-04",16.3943,16.3943,16.3081,16.3368,2100.0],["2000-12-05",16.4517,16.5665,16.3081,16.5378,13000.0],["2000-12-06",16.5378,16.6814,16.3943,16.5665,21000.0],["2000-12-07",16.5378,16.6814,16.5378,16.6814,9000.0],["2000-12-08",16.7388,16.8249,16.6239,16.8249,5100.0],["2000-12-11",16.8249,17.1121,16.8249,16.8824,26600.0],["2000-12-12",16.7962,17.1121,16.7962,16.9398,18800.0],["2000-12-13",16.9398,16.9972,16.9398,16.9972,2000.0],["2000-12-14",16.9972,16.9972,16.9398,16.9398,1000.0],["2000-12-15",16.9398,17.0546,16.8249,17.0546,17900.0],["2000-12-18",17.0546,17.2269,17.0259,17.0546,27400.0],["2000-12-19",17.112,17.3992,17.0833,17.1695,11000.0],["2000-12-20",17.1121,17.1408,16.8824,16.9685,18400.0],["2000-12-21",16.9685,16.9972,16.9685,16.9972,1200.0],["2000-12-22",16.9685,17.1121,16.9398,17.1121,5400.0],["2000-12-26",17.0546,17.0546,16.8824,16.8824,5700.0],["2000-12-27",16.8536,17.1121,16.8536,17.1121,1500.0],["2000-12-28",17.112,17.2843,17.112,17.2843,9800.0],["2000-12-29",17.2843,17.6289,17.2843,17.6001,12600.0],["2001-01-02",17.5714,17.5714,17.1982,17.3417,8100.0],["2001-01-03",17.3417,17.4279,17.1982,17.313,3900.0],["2001-01-04",17.2843,17.2843,17.0259,17.1408,7500.0],["2001-01-05",17.112,17.2556,17.112,17.1695,1500.0],["2001-01-08",17.112,17.2269,16.9972,17.2269,2300.0],["2001-01-09",17.1982,17.1982,17.0546,17.0833,3000.0],["2001-01-10",17.0546,17.1982,17.0546,17.1695,1100.0],["2001-01-11",17.112,17.2843,17.112,17.2556,1600.0],["2001-01-12",17.1695,17.2556,17.1695,17.2556,400.0],["2001-01-16",17.1695,17.1695,16.9972,17.0833,6500.0],["2001-01-17",17.1695,17.1982,17.1408,17.1408,3100.0],["2001-01-18",17.1408,17.1982,17.1121,17.1982,3300.0],["2001-01-19",17.1695,17.2269,17.1695,17.1982,1100.0],["2001-01-22",17.1982,17.1982,16.8823,17.0546,3700.0],["2001-01-23",17.1408,17.2269,17.112,17.2269,6000.0],["2001-01-24",17.2269,17.2269,17.1695,17.1695,1400.0],["2001-01-25",17.1695,17.1695,17.1695,17.1695,3000.0],["2001-01-26",17.1695,17.2269,17.1695,17.1982,2100.0],["2001-01-29",17.2223,17.2728,17.2223,17.2728,2900.0],["2001-01-30",17.305,17.3326,17.2866,17.2958,1100.0],["2001-01-31",17.3189,17.3513,17.2819,17.3513,7600.0],["2001-02-01",17.3467,17.3513,17.3051,17.3282,3800.0],["2001-02-02",17.3976,17.4207,17.3976,17.4207,2100.0],["2001-02-05",17.3976,17.4624,17.3976,17.4392,6700.0],["2001-02-06",17.4346,17.4346,17.3421,17.3513,2700.0],["2001-02-07",17.3513,17.3513,16.7961,16.8886,27700.0],["2001-02-08",16.9349,16.9349,16.8933,16.8979,1600.0],["2001-02-09",16.8424,16.8424,16.4953,16.7174,25800.0],["2001-02-12",16.7035,16.773,16.3056,16.4861,28300.0],["2001-02-13",16.5092,16.5879,16.4629,16.5601,7200.0],["2001-02-14",16.5555,16.5555,16.1946,16.2177,10400.0],["2001-02-15",16.2408,16.4722,16.2408,16.4629,13300.0],["2001-02-16",16.4259,16.6017,16.3565,16.6017,13800.0],["2001-02-20",16.5416,16.574,16.4722,16.574,5500.0],["2001-02-21",16.5971,16.6573,16.3103,16.3195,8000.0],["2001-02-22",16.3102,16.4259,16.2825,16.4167,9900.0],["2001-02-23",16.4259,16.574,16.4028,16.5694,16000.0],["2001-02-26",16.5416,16.7267,16.5416,16.7267,6800.0],["2001-02-27",16.7822,16.7868,16.7822,16.7822,2300.0],["2001-02-28",16.8424,16.8933,16.5786,16.5971,21700.0],["2001-03-01",16.5647,16.6526,16.5185,16.6341,5200.0],["2001-03-02",16.5416,16.6434,16.5416,16.5925,8800.0],["2001-03-05",16.5832,16.5832,16.5647,16.5647,500.0],["2001-03-06",16.2871,16.4491,16.1946,16.2825,20500.0],["2001-03-07",16.3103,16.3565,16.2871,16.301,6900.0],["2001-03-08",16.3334,16.4491,16.3334,16.4444,3000.0],["2001-03-09",16.3982,16.3982,16.1252,16.1344,11900.0],["2001-03-12",16.1344,16.1853,15.9632,15.9632,8900.0],["2001-03-13",15.9401,15.9401,15.7689,15.8198,3900.0],["2001-03-14",15.7781,15.7781,15.6856,15.6856,2700.0],["2001-03-15",15.6856,15.718,15.6625,15.6856,11000.0],["2001-03-16",15.6625,15.6856,15.3848,15.4866,12200.0],["2001-03-19",15.371,15.5468,15.0286,15.4728,19700.0],["2001-03-20",15.408,15.408,15.3293,15.3293,2500.0],["2001-03-21",15.3062,15.408,15.2692,15.3108,3400.0],["2001-03-22",15.2692,15.3848,15.2692,15.283,16700.0],["2001-03-23",15.3154,15.6162,15.3154,15.5792,11000.0],["2001-03-26",15.5792,15.5931,15.5468,15.5931,2600.0],["2001-03-27",15.5838,15.8707,15.5838,15.8337,13200.0],["2001-03-28",15.8244,16.1483,15.8244,16.0511,14000.0],["2001-03-29",16.0419,16.3102,15.9632,16.3102,9400.0],["2001-03-30",16.2871,16.2871,15.8244,16.1714,89200.0],["2001-04-02",16.1946,16.3102,16.1946,16.3102,4300.0],["2001-04-03",16.3102,16.3102,15.9632,16.2825,13800.0],["2001-04-04",16.2408,16.2871,16.0419,16.2871,4300.0],["2001-04-05",16.2316,16.2871,16.2316,16.2871,2500.0],["2001-04-06",16.264,16.264,16.0095,16.0326,5500.0],["2001-04-09",16.1252,16.1252,15.7319,15.7365,6900.0],["2001-04-10",15.7365,15.7411,15.6393,15.7041,10700.0],["2001-04-11",15.7319,15.8522,15.5931,15.5931,12500.0],["2001-04-12",15.5468,15.5468,15.5005,15.5051,1200.0],["2001-04-16",15.4542,15.5237,15.2275,15.3154,7500.0],["2001-04-17",15.3154,15.3617,15.2229,15.2923,10300.0],["2001-04-18",15.2692,15.2692,15.1072,15.2229,4800.0],["2001-04-19",15.3386,15.3386,15.2692,15.3154,35200.0],["2001-04-20",15.2692,15.2692,15.246,15.2692,1300.0],["2001-04-23",15.3108,15.3108,15.1304,15.1535,16000.0],["2001-04-24",15.1766,15.2692,15.1766,15.2645,24300.0],["2001-04-25",15.209,15.2553,15.209,15.2553,9100.0],["2001-04-26",15.3719,15.5119,15.3346,15.4652,30100.0],["2001-04-27",15.4979,15.6285,15.4652,15.6285,11700.0],["2001-04-30",15.7358,16.3236,15.6752,16.263,14400.0],["2001-05-01",16.2117,16.2117,15.9317,15.9317,6100.0],["2001-05-02",15.8664,16.053,15.8618,16.053,7200.0],["2001-05-03",16.095,16.095,16.0857,16.0857,3300.0],["2001-05-04",16.095,16.095,15.8151,15.8851,4200.0],["2001-05-07",16.0017,16.095,16.0017,16.0717,5000.0],["2001-05-08",16.0997,16.0997,15.4419,15.4792,35600.0],["2001-05-09",15.3719,15.3719,14.7654,14.9101,118500.0],["2001-05-10",14.9194,15.078,14.6721,15.0407,216900.0],["2001-05-11",15.1153,15.4979,15.0687,15.4932,78000.0],["2001-05-14",15.4886,15.4886,15.162,15.3766,70400.0],["2001-05-15",15.4139,15.5585,15.3952,15.5585,47700.0],["2001-05-16",15.5585,15.6985,15.5585,15.5912,64600.0],["2001-05-17",15.6285,15.6658,15.6285,15.6658,34500.0],["2001-05-18",15.6845,15.6845,15.6285,15.6285,5200.0],["2001-05-21",15.6285,16.0857,15.6285,15.9551,40000.0],["2001-05-22",15.9784,16.3983,15.9784,16.2583,50700.0],["2001-05-23",16.3283,16.3376,16.2023,16.2023,39500.0],["2001-05-24",16.2163,16.2303,16.0997,16.207,23900.0],["2001-05-25",16.235,16.2816,16.0251,16.0904,20200.0],["2001-05-29",16.095,16.4356,15.9784,16.3936,43700.0],["2001-05-30",16.347,16.4076,16.0857,16.3283,26500.0],["2001-05-31",16.3283,16.6549,16.2816,16.319,25100.0],["2001-06-01",16.165,16.1883,15.9411,15.9504,9400.0],["2001-06-04",16.0251,16.0251,15.9831,16.0157,12400.0],["2001-06-05",15.9784,16.109,15.6192,16.0717,26900.0],["2001-06-06",16.0764,16.3096,16.039,16.3096,51200.0],["2001-06-07",16.3469,16.4216,16.2816,16.3889,27200.0],["2001-06-08",16.3796,16.4496,16.305,16.3376,12900.0],["2001-06-11",16.235,16.3236,16.1417,16.3096,7700.0],["2001-06-12",16.235,16.2816,16.0344,16.207,4700.0],["2001-06-13",16.1883,16.235,16.0251,16.235,8200.0],["2001-06-14",16.221,16.221,15.9224,16.039,3600.0],["2001-06-15",16.0017,16.123,15.9038,16.0764,5600.0],["2001-06-18",16.0764,16.0764,15.8758,16.025,5500.0],["2001-06-19",16.095,16.095,15.8711,16.0017,7600.0],["2001-06-20",16.095,16.165,15.3812,15.8571,24900.0],["2001-06-21",15.8478,16.347,15.5819,16.347,23900.0],["2001-06-22",16.3469,16.3469,16.095,16.1743,11800.0],["2001-06-25",16.1977,16.3143,16.1417,16.2723,6100.0],["2001-06-26",16.319,16.3516,16.179,16.179,35200.0],["2001-06-27",16.2117,16.2816,15.9831,16.0204,12800.0],["2001-06-28",16.067,16.3283,16.0017,16.179,24800.0],["2001-06-29",16.235,16.4542,16.235,16.4496,55300.0],["2001-07-02",16.4543,16.4682,16.0251,16.1417,6700.0],["2001-07-03",16.1044,16.1464,15.9784,16.109,2600.0],["2001-07-05",16.1277,16.1277,15.8198,16.109,25800.0],["2001-07-06",16.1417,16.1417,15.9924,16.0157,3400.0],["2001-07-09",16.0204,16.2583,16.0204,16.2023,8200.0],["2001-07-10",16.165,16.1883,15.9691,15.9691,17400.0],["2001-07-11",15.9317,15.9691,15.4419,15.4419,18300.0],["2001-07-12",15.4886,15.4886,15.3952,15.4419,9400.0],["2001-07-13",15.5072,16.0297,15.5072,15.8431,31100.0],["2001-07-16",15.7685,15.7685,15.6845,15.7405,15400.0],["2001-07-17",15.7685,15.9318,15.6798,15.8338,13400.0],["2001-07-18",15.8338,15.8478,15.6052,15.6985,16500.0],["2001-07-19",15.6285,15.6985,15.5959,15.6238,4000.0],["2001-07-20",15.6238,15.6238,15.5585,15.5725,8800.0],["2001-07-23",15.5445,15.7218,15.5119,15.6891,12500.0],["2001-07-24",15.6565,15.6612,15.5352,15.5352,5100.0],["2001-07-25",15.5212,15.5212,15.3673,15.4839,11100.0],["2001-07-26",15.4652,15.4885,15.2693,15.3859,19400.0],["2001-07-27",15.3672,15.3906,15.1853,15.2786,22200.0],["2001-07-30",15.3253,15.3812,15.162,15.2693,9600.0],["2001-07-31",15.2833,15.5165,15.2086,15.3486,20300.0],["2001-08-01",15.3579,15.3859,15.1433,15.1573,15900.0],["2001-08-02",15.1433,15.1573,14.9287,14.9287,23700.0],["2001-08-03",14.9054,15.232,14.9007,15.064,15800.0],["2001-08-06",15.1153,15.3253,15.1153,15.2553,18700.0],["2001-08-07",15.2553,15.4419,15.2553,15.4232,11600.0],["2001-08-08",15.4232,15.442,15.2398,15.3103,25400.0],["2001-08-09",15.2727,15.2774,15.2398,15.2398,2000.0],["2001-08-10",15.2539,15.2539,15.1881,15.1928,800.0],["2001-08-13",15.1928,15.1928,14.92,15.0046,14700.0],["2001-08-14",15.0517,15.0893,14.9105,15.0234,8600.0],["2001-08-15",15.0234,15.0658,14.8353,14.8353,5900.0],["2001-08-16",14.84,14.9341,14.7929,14.9011,8600.0],["2001-08-17",14.9341,15.0046,14.9341,14.9999,2600.0],["2001-08-20",14.9952,14.9999,14.6942,14.6989,7800.0],["2001-08-21",14.6942,14.7365,14.6048,14.7271,5700.0],["2001-08-22",14.7647,14.8165,14.5342,14.5342,8000.0],["2001-08-23",14.5907,14.6095,14.2285,14.2285,11800.0],["2001-08-24",14.2567,14.5813,14.2567,14.5719,16600.0],["2001-08-27",14.6048,14.6283,14.3931,14.5766,22400.0],["2001-08-28",14.5813,14.8259,14.4825,14.5813,13100.0],["2001-08-29",14.5813,14.6518,14.3743,14.4872,10400.0],["2001-08-30",14.5578,14.5813,14.3461,14.3602,7400.0],["2001-08-31",14.4402,14.4402,14.1156,14.1156,6500.0],["2001-09-04",13.6876,13.7581,12.1354,12.5399,108800.0],["2001-09-05",12.6575,13.744,12.6575,13.6782,64200.0],["2001-09-06",13.4759,13.523,13.1937,13.2031,8300.0],["2001-09-07",13.1796,13.2407,12.935,12.935,15200.0],["2001-09-10",12.935,13.2078,12.9303,13.1467,13400.0],["2001-09-17",13.1231,13.1937,12.6152,12.6152,29600.0],["2001-09-18",12.6763,12.8503,12.6763,12.7704,6400.0],["2001-09-19",12.8645,12.8739,12.7045,12.7516,10100.0],["2001-09-20",12.8127,12.8833,12.4693,12.6481,19200.0],["2001-09-21",12.6058,12.888,12.4176,12.7751,27900.0],["2001-09-24",12.8174,13.0761,12.6058,12.634,27900.0],["2001-09-25",12.6763,12.8174,12.6528,12.7704,10600.0],["2001-09-26",12.681,12.982,12.6058,12.6058,33000.0],["2001-09-27",12.5587,13.3583,12.5587,13.3301,18500.0],["2001-09-28",13.4054,13.6876,13.0761,13.0761,30400.0],["2001-10-01",13.1702,13.1702,12.982,13.0291,10000.0],["2001-10-02",13.0761,13.2172,13.0761,13.2125,2700.0],["2001-10-03",13.2407,13.7346,13.2407,13.6359,12700.0],["2001-10-04",13.6641,13.6641,13.4995,13.5465,8200.0],["2001-10-05",13.5935,13.8757,13.5935,13.8428,6800.0],["2001-10-08",13.8993,13.8993,13.7158,13.7158,5600.0],["2001-10-09",13.7582,13.7582,13.5935,13.6406,2300.0],["2001-10-10",13.5465,13.6641,13.4571,13.6406,11200.0],["2001-10-11",13.6641,13.998,13.65,13.8052,18500.0],["2001-10-12",13.7581,13.8287,13.6359,13.7864,10800.0],["2001-10-15",13.6876,13.6876,13.6123,13.6359,4500.0],["2001-10-16",13.57,13.6406,13.4571,13.5418,6000.0],["2001-10-17",13.4995,13.4995,13.3583,13.4054,2400.0],["2001-10-18",13.4383,13.5559,13.3395,13.3583,5300.0],["2001-10-19",13.3677,13.5324,13.3677,13.5324,6400.0],["2001-10-22",13.4054,13.57,13.4054,13.5653,8400.0],["2001-10-23",13.57,13.9228,13.57,13.8052,16300.0],["2001-10-24",13.8099,13.8099,13.4195,13.4195,7200.0],["2001-10-25",13.4759,13.4759,13.2643,13.3019,17900.0],["2001-10-26",13.3207,13.3489,13.2972,13.3254,3000.0],["2001-10-29",13.3583,13.7064,13.3583,13.7064,7000.0],["2001-10-30",13.7017,13.7017,13.4853,13.5559,6500.0],["2001-10-31",13.5559,13.6746,13.4752,13.6746,8000.0],["2001-11-01",13.6746,13.6746,13.5179,13.5417,8600.0],["2001-11-02",13.6034,13.6224,13.5464,13.5464,1000.0],["2001-11-05",13.6176,13.6176,13.4609,13.4847,5200.0],["2001-11-06",13.4847,13.5321,13.4514,13.4609,4700.0],["2001-11-07",13.2947,13.347,13.2757,13.29,14500.0],["2001-11-08",13.29,13.3185,13.1998,13.3042,12400.0],["2001-11-09",13.2947,13.2947,13.2805,13.29,9500.0],["2001-11-12",13.2947,13.2947,13.1286,13.2473,8400.0],["2001-11-13",13.2663,13.3327,13.1903,13.3327,11300.0],["2001-11-14",13.366,13.4372,13.271,13.29,14300.0],["2001-11-15",13.3137,13.3137,13.2473,13.2805,3000.0],["2001-11-16",13.2948,13.2948,13.2568,13.2615,3800.0],["2001-11-19",13.1998,13.2995,13.176,13.2995,17700.0],["2001-11-20",13.2995,13.5084,13.2947,13.4229,37800.0],["2001-11-21",13.4372,13.5417,13.4135,13.5417,22700.0],["2001-11-23",13.5084,13.7126,13.4514,13.7126,6400.0],["2001-11-26",13.6746,13.8218,13.6509,13.8218,27600.0],["2001-11-27",13.8693,14.1257,13.8693,14.0877,56900.0],["2001-11-28",14.0877,14.0924,13.6841,13.6888,56800.0],["2001-11-29",13.6461,13.6461,13.1998,13.2045,12400.0],["2001-11-30",13.1998,13.366,13.1998,13.2947,47200.0],["2001-12-03",13.2947,13.309,13.2235,13.2947,13300.0],["2001-12-04",13.2947,13.2947,13.1808,13.2283,12200.0],["2001-12-05",13.3612,13.3612,13.271,13.2805,20100.0],["2001-12-06",13.271,13.366,13.271,13.2852,10500.0],["2001-12-07",13.2947,13.3422,13.2473,13.2473,16600.0],["2001-12-10",13.2473,13.271,13.1048,13.1048,5900.0],["2001-12-11",13.1048,13.1048,12.8532,12.8769,24500.0],["2001-12-12",12.9386,12.9861,12.7012,12.9576,16300.0],["2001-12-13",12.9386,13.0099,12.725,12.8152,18100.0],["2001-12-14",13.2947,13.2947,12.7962,12.8674,45200.0],["2001-12-17",12.8911,12.8911,12.725,12.7677,12300.0],["2001-12-18",12.8864,12.9861,12.744,12.8057,27100.0],["2001-12-19",12.7772,12.8484,12.7012,12.7012,23800.0],["2001-12-20",12.725,12.9101,12.6917,12.8152,15800.0],["2001-12-21",12.8674,12.9054,12.8199,12.8199,24100.0],["2001-12-24",12.8199,12.8911,12.7914,12.8437,12800.0],["2001-12-26",12.8199,12.8199,12.592,12.6917,23100.0],["2001-12-27",12.7392,13.1475,12.706,12.9861,24700.0],["2001-12-28",13.1048,13.1523,13.0099,13.1428,11300.0],["2001-12-31",13.1048,13.2947,13.1048,13.2757,14800.0],["2002-01-02",13.2947,13.2947,13.1428,13.1428,8300.0],["2002-01-03",13.1713,13.2378,13.0763,13.233,9700.0],["2002-01-04",13.29,13.3897,13.271,13.2852,15100.0],["2002-01-07",13.4039,13.4134,13.252,13.2947,20000.0],["2002-01-08",13.2947,13.4134,13.2947,13.2995,16400.0],["2002-01-09",13.2995,13.3422,12.9529,13.0099,14600.0],["2002-01-10",13.0573,13.1523,12.9481,12.9671,4000.0],["2002-01-11",13.0146,13.4372,13.0146,13.4372,35800.0],["2002-01-14",13.3897,14.1494,13.3897,13.9832,94800.0],["2002-01-15",13.912,14.3773,13.8645,14.3298,19000.0],["2002-01-16",14.3346,14.3868,14.2919,14.2966,7000.0],["2002-01-17",14.3441,14.3441,13.7933,13.9215,21900.0],["2002-01-18",13.9215,14.0734,13.9215,14.0734,6900.0],["2002-01-22",14.1447,14.3963,14.0829,14.3346,13800.0],["2002-01-23",14.3251,14.3868,14.3251,14.3536,6500.0],["2002-01-24",14.3868,14.3868,14.1494,14.2396,10300.0],["2002-01-25",14.2444,14.2823,14.1494,14.2444,4700.0],["2002-01-28",14.2919,14.2919,14.0307,14.1162,9300.0],["2002-01-29",14.0449,14.0449,13.6983,13.6983,12300.0],["2002-01-30",13.6271,13.6936,13.3897,13.6698,19700.0],["2002-01-31",13.5796,13.7886,13.5037,13.6224,30300.0],["2002-02-01",13.5749,13.6746,13.4847,13.5891,28700.0],["2002-02-04",13.4467,13.5084,13.4372,13.4847,8400.0],["2002-02-05",13.4847,13.4847,13.2947,13.4657,8200.0],["2002-02-06",13.993,13.993,13.4465,13.4561,11600.0],["2002-02-07",13.4944,13.4944,13.3267,13.4082,8100.0],["2002-02-08",13.4944,13.4944,13.3027,13.3986,4300.0],["2002-02-11",13.4465,13.4944,13.1253,13.2835,14900.0],["2002-02-12",12.8952,13.1109,12.8952,12.9432,61900.0],["2002-02-13",13.0151,13.365,13.0103,13.365,8500.0],["2002-02-14",13.3746,13.3986,13.3506,13.365,3400.0],["2002-02-15",13.389,13.4944,13.2739,13.3602,6700.0],["2002-02-19",13.4561,13.4561,13.4129,13.4177,13000.0],["2002-02-20",13.4225,13.4944,13.1972,13.3602,16100.0],["2002-02-21",13.4081,13.4081,13.3554,13.3698,6400.0],["2002-02-22",13.4081,13.4225,13.3602,13.4225,12100.0],["2002-02-25",13.4225,13.4225,13.3794,13.3938,7700.0],["2002-02-26",13.4225,13.4992,13.3746,13.3746,20600.0],["2002-02-27",13.3746,13.4705,13.3746,13.3794,35500.0],["2002-02-28",13.4225,13.4896,13.3362,13.3554,39800.0],["2002-03-01",13.413,13.4225,13.3171,13.3506,14300.0],["2002-03-04",13.3938,13.4944,13.3938,13.4177,18700.0],["2002-03-05",13.3986,13.4705,13.3506,13.4225,20900.0],["2002-03-06",13.3938,13.4225,13.3075,13.4177,17500.0],["2002-03-07",13.4225,13.5184,13.3794,13.4705,65400.0],["2002-03-08",13.4705,13.4705,13.3938,13.4657,12100.0],["2002-03-11",13.5568,14.0841,13.5376,14.0218,31500.0],["2002-03-12",14.0937,14.0937,13.9067,13.9355,4300.0],["2002-03-13",13.9307,14.2375,13.9067,13.9498,5800.0],["2002-03-14",13.9067,13.9786,13.9067,13.9546,4600.0],["2002-03-15",13.9067,13.9882,13.83,13.9259,2900.0],["2002-03-18",13.9498,14.319,13.9498,14.1656,17400.0],["2002-03-19",14.1416,14.1416,13.9019,13.9355,11900.0],["2002-03-20",13.9978,14.156,13.9978,14.1272,2800.0],["2002-03-21",14.1895,14.3238,14.1895,14.3142,3700.0],["2002-03-22",14.3765,14.4915,14.2854,14.3813,58400.0],["2002-03-25",14.3717,14.458,14.2662,14.3861,11200.0],["2002-03-26",14.4292,14.5011,14.3813,14.4772,17400.0],["2002-03-27",14.5011,14.6785,14.5011,14.6497,31600.0],["2002-03-28",14.573,14.5826,14.3813,14.5491,10900.0],["2002-04-01",14.5491,14.6066,14.0457,14.2471,15800.0],["2002-04-02",14.2854,14.3813,14.2854,14.3813,14500.0],["2002-04-03",14.3333,14.3957,14.1943,14.3286,11000.0],["2002-04-04",14.4292,14.5299,14.4292,14.5011,24400.0],["2002-04-05",14.5011,14.5011,14.0457,14.1943,18600.0],["2002-04-08",14.1991,14.3238,14.1991,14.2566,4000.0],["2002-04-09",14.2087,14.3573,14.0937,14.1799,6500.0],["2002-04-10",14.1416,14.3621,14.1416,14.3142,10300.0],["2002-04-11",14.2375,14.3813,14.1176,14.3813,30100.0],["2002-04-12",14.4867,14.4867,14.3525,14.3957,25000.0],["2002-04-15",14.4292,14.4867,14.3957,14.4628,27600.0],["2002-04-16",14.4963,14.621,14.4772,14.573,21100.0],["2002-04-17",14.6114,14.7888,14.573,14.6258,16100.0],["2002-04-18",14.6689,15.1004,14.6689,14.9038,10600.0],["2002-04-19",14.9805,15.1004,14.8894,15.0141,8300.0],["2002-04-22",15.0284,15.0764,14.8702,14.9805,4400.0],["2002-04-23",15.0524,15.086,14.7648,14.7648,2800.0],["2002-04-24",14.8127,14.9997,14.8127,14.8846,2400.0],["2002-04-25",14.8127,14.8511,14.6689,14.76,5400.0],["2002-04-26",14.76,14.9326,14.76,14.8127,8500.0],["2002-04-29",14.8367,14.8655,14.7504,14.7504,9200.0],["2002-04-30",14.8559,15.0428,14.7983,14.8127,9500.0],["2002-05-01",14.8417,15.2335,14.8224,15.069,23400.0],["2002-05-02",15.4753,15.4753,15.069,15.1125,43200.0],["2002-05-03",15.219,15.2721,15.0642,15.2721,11700.0],["2002-05-06",15.2335,15.572,15.2335,15.4414,9600.0],["2002-05-07",15.4994,15.5043,15.2915,15.4269,6300.0],["2002-05-08",15.4511,15.543,15.393,15.5188,9700.0],["2002-05-09",15.5188,15.9589,15.5188,15.9057,26900.0],["2002-05-10",15.9008,15.9008,15.6977,15.8573,8900.0],["2002-05-13",15.9105,16.1813,15.7702,15.8138,6600.0],["2002-05-14",15.8621,15.8621,15.6058,15.6929,6900.0],["2002-05-15",15.6445,15.6494,15.4994,15.5333,6200.0],["2002-05-16",15.5381,15.7171,15.4753,15.4801,6500.0],["2002-05-17",15.4753,15.7412,15.4753,15.7412,16000.0],["2002-05-20",15.838,15.8863,15.6445,15.7171,3600.0],["2002-05-21",15.7896,15.9395,15.6929,15.8235,7000.0],["2002-05-22",15.9395,16.5053,15.9395,16.5053,49500.0],["2002-05-23",16.5875,16.9212,16.3989,16.7568,32700.0],["2002-05-24",16.7326,16.7423,16.5924,16.7375,29000.0],["2002-05-28",16.8584,17.342,16.4425,17.2694,27900.0],["2002-05-29",17.5015,17.637,17.2694,17.4338,31500.0],["2002-05-30",17.7482,17.7579,17.4097,17.6998,34600.0],["2002-05-31",17.9416,18.0287,17.7869,17.9078,26600.0],["2002-06-03",17.8449,17.99,17.6998,17.8884,19600.0],["2002-06-04",17.6515,17.9126,17.5306,17.666,9900.0],["2002-06-05",17.5451,17.8062,17.4097,17.8014,18600.0],["2002-06-06",17.7482,17.7482,17.4097,17.5693,12100.0],["2002-06-07",17.5161,17.6128,17.3855,17.6128,14800.0],["2002-06-10",17.5644,17.6321,17.5161,17.6128,6800.0],["2002-06-11",17.5644,17.5644,17.5064,17.5257,17100.0],["2002-06-12",17.4097,17.4532,16.9309,17.4387,68600.0],["2002-06-13",17.4435,17.5306,17.2017,17.3323,11100.0],["2002-06-14",17.1679,17.2549,17.0711,17.192,12800.0],["2002-06-17",17.3129,17.6466,17.3129,17.5064,18200.0],["2002-06-18",17.5064,17.5983,17.2452,17.4435,10400.0],["2002-06-19",17.3806,17.7482,17.3129,17.4532,27100.0],["2002-06-20",17.5209,17.6079,17.4,17.6079,11100.0],["2002-06-21",17.6079,17.7965,17.5789,17.7917,23600.0],["2002-06-24",17.8207,17.8691,17.7675,17.8062,31000.0],["2002-06-25",17.8401,18.2076,17.8014,18.2076,43500.0],["2002-06-26",18.1593,18.4639,18.0867,18.314,34700.0],["2002-06-27",18.3527,18.3527,18.1109,18.1399,61400.0],["2002-06-28",18.1979,18.1979,17.4484,17.7724,194900.0],["2002-07-01",17.8691,17.8788,17.3613,17.8691,39600.0],["2002-07-02",17.6998,17.7965,17.4483,17.4483,20200.0],["2002-07-03",17.3323,17.5064,16.8874,17.0808,23400.0],["2002-07-05",17.0856,17.371,17.0421,17.371,3000.0],["2002-07-08",17.3613,17.3613,17.0711,17.2162,17200.0],["2002-07-09",17.2646,17.3613,17.0615,17.1195,10400.0],["2002-07-10",17.0711,17.2839,16.8535,16.9067,14400.0],["2002-07-11",16.8052,16.9261,16.0556,16.3651,38500.0],["2002-07-12",16.4473,16.7955,16.1571,16.2829,10500.0],["2002-07-15",16.3361,16.5102,16.1716,16.4328,19700.0],["2002-07-16",16.5537,16.6843,16.1039,16.2877,19200.0],["2002-07-17",16.6843,16.6843,16.0604,16.3989,15400.0],["2002-07-18",16.4183,16.7471,16.3457,16.3457,15200.0],["2002-07-19",16.2248,16.3699,16.1039,16.1958,15600.0],["2002-07-22",16.1958,16.249,15.9347,15.9395,16000.0],["2002-07-23",15.9589,15.9589,15.2867,15.3592,48800.0],["2002-07-24",15.2383,15.8912,15.0062,15.8912,30400.0],["2002-07-25",15.7654,16.1475,15.7654,16.0314,22100.0],["2002-07-26",16.0362,16.8197,16.0362,16.8197,18000.0],["2002-07-29",16.9889,17.7482,16.9889,17.7482,41100.0],["2002-07-30",17.7627,17.7627,16.9986,17.4048,18300.0],["2002-07-31",17.2839,17.6273,17.2839,17.5789,13900.0],["2002-08-01",17.3855,17.3855,17.1679,17.1775,4100.0],["2002-08-02",17.2888,17.637,17.2888,17.458,18100.0],["2002-08-05",17.6418,17.782,17.4145,17.4629,11400.0],["2002-08-06",17.5306,18.0093,17.5306,17.9174,13600.0],["2002-08-07",18.0246,18.0782,17.3134,17.7664,14500.0],["2002-08-08",17.8785,18.0782,17.6252,17.9759,6900.0],["2002-08-09",17.8541,18.2146,17.781,18.049,11500.0],["2002-08-12",18.4874,18.4874,18.0733,18.2195,36800.0],["2002-08-13",18.2438,18.2974,17.4888,17.5862,18500.0],["2002-08-14",17.4888,17.781,17.1477,17.7616,9800.0],["2002-08-15",17.8054,18.1464,17.8054,18.1464,13300.0],["2002-08-16",18.0538,18.0636,17.8298,18.0246,10200.0],["2002-08-19",18.0636,18.0733,17.8785,18.0733,15600.0],["2002-08-20",18.0733,18.9794,17.7908,18.8771,65400.0],["2002-08-21",18.9989,19.2425,18.5361,19.2425,55700.0],["2002-08-22",19.1938,19.1938,18.8528,18.9453,8100.0],["2002-08-23",18.9892,18.9892,18.4046,18.5459,15700.0],["2002-08-26",18.5459,18.7261,18.0733,18.7261,40600.0],["2002-08-27",18.7261,18.7261,18.2682,18.3413,17400.0],["2002-08-28",18.2195,18.2926,17.4011,17.4644,38400.0],["2002-08-29",17.4595,17.4595,17.0503,17.2695,24000.0],["2002-08-30",17.2695,17.2695,16.9383,16.9919,19300.0],["2002-09-03",16.9919,16.9919,16.2222,16.2904,23500.0],["2002-09-04",16.2952,16.344,16.076,16.3147,41000.0],["2002-09-05",16.3196,16.3196,15.9786,15.9786,23400.0],["2002-09-06",16.1004,16.344,16.1004,16.3147,26800.0],["2002-09-09",16.1978,16.3196,16.1978,16.2855,13600.0],["2002-09-10",16.2709,16.3196,16.1734,16.2709,25700.0],["2002-09-11",16.0029,16.1491,15.9591,15.964,15900.0],["2002-09-12",16.0273,16.1004,15.9591,16.0029,9900.0],["2002-09-13",15.9542,16.2173,15.9542,16.2173,19300.0],["2002-09-16",16.2173,16.5875,16.2173,16.5437,5300.0],["2002-09-17",16.5437,16.6362,16.2222,16.3196,10900.0],["2002-09-18",16.3927,16.3927,15.964,15.9786,17200.0],["2002-09-19",15.9542,16.1832,15.9542,15.9542,15800.0],["2002-09-20",16.076,16.1247,15.6376,15.7253,19700.0],["2002-09-23",16.1637,16.1637,15.6084,15.7448,15900.0],["2002-09-24",15.623,16.1686,15.5694,16.0906,34700.0],["2002-09-25",16.076,16.2952,15.9591,16.1734,16600.0],["2002-09-26",16.2222,16.6996,16.1491,16.6996,8300.0],["2002-09-27",16.8213,16.9237,16.6606,16.6606,15800.0],["2002-09-30",16.417,16.4268,15.7837,16.3098,26700.0],["2002-10-01",16.4024,17.0503,16.4024,17.0308,22400.0],["2002-10-02",16.9529,17.0698,16.5778,16.7483,16100.0],["2002-10-03",16.8701,17.0503,16.4414,16.4462,13600.0],["2002-10-04",16.5144,16.9431,16.4219,16.6801,9300.0],["2002-10-07",16.4414,16.4901,15.9542,15.9591,17400.0],["2002-10-08",15.7837,16.2222,15.6132,16.2222,17200.0],["2002-10-09",16.3439,16.3439,15.5207,15.5889,17300.0],["2002-10-10",15.5791,15.7837,15.3453,15.5548,17600.0],["2002-10-11",15.4427,16.3439,15.4184,15.6912,31000.0],["2002-10-14",15.5889,16.5339,15.5401,16.5339,19700.0],["2002-10-15",16.6119,17.0503,16.568,17.0503,23100.0],["2002-10-16",17.0503,17.0503,16.7532,16.8408,8600.0],["2002-10-17",16.9139,17.0552,16.9139,17.0503,15700.0],["2002-10-18",17.2695,17.2695,16.6606,16.8457,21800.0],["2002-10-21",16.7239,16.8019,16.1734,16.7873,16000.0],["2002-10-22",16.8116,16.8555,16.3196,16.456,5000.0],["2002-10-23",16.5778,16.5778,16.0029,16.5583,8500.0],["2002-10-24",16.6801,16.7337,16.1247,16.3001,9400.0],["2002-10-25",16.3147,16.4901,16.2806,16.4901,10600.0],["2002-10-28",16.6119,16.758,16.3293,16.758,11100.0],["2002-10-29",16.7726,16.7775,16.3439,16.6752,16000.0],["2002-10-30",16.5966,16.798,16.4493,16.7439,12300.0],["2002-10-31",16.5966,16.5966,16.1793,16.248,14100.0],["2002-11-01",16.248,17.0877,16.1989,17.0484,15000.0],["2002-11-04",17.1368,17.1613,16.3266,16.5132,18400.0],["2002-11-05",16.5623,16.5721,16.302,16.523,13900.0],["2002-11-06",16.4002,16.6654,15.9092,16.1547,22500.0],["2002-11-07",16.032,16.032,15.6637,15.8601,31600.0],["2002-11-08",15.9092,15.9092,15.3151,15.7079,22800.0],["2002-11-11",15.7373,15.7373,15.0696,15.0892,17200.0],["2002-11-12",15.0892,15.0892,14.7799,14.8781,24600.0],["2002-11-13",14.9272,14.9272,14.6276,14.824,38200.0],["2002-11-14",14.8781,15.5606,14.8437,15.5606,22100.0],["2002-11-15",15.6293,15.6293,15.2218,15.3298,13300.0],["2002-11-18",15.4182,15.4918,14.829,15.0155,12100.0],["2002-11-19",15.0745,15.3151,14.9763,15.1727,16900.0],["2002-11-20",15.1776,15.5753,15.099,15.5655,13400.0],["2002-11-21",15.6244,15.6244,15.3838,15.3838,14100.0],["2002-11-22",15.5066,15.6195,15.3494,15.5999,14700.0],["2002-11-25",15.6293,15.6342,15.2169,15.2512,11600.0],["2002-11-26",15.2414,15.2709,14.77,15.266,13300.0],["2002-11-27",15.266,16.1056,15.266,16.032,23300.0],["2002-11-29",15.9632,16.1547,15.811,16.1056,8600.0],["2002-12-02",16.1793,16.2284,15.9092,16.1302,26700.0],["2002-12-03",16.3266,16.3266,16.0565,16.2038,31700.0],["2002-12-04",16.2284,16.2284,15.7619,15.8306,20800.0],["2002-12-05",15.8798,16.1302,15.811,15.9583,18700.0],["2002-12-06",16.0172,16.3315,16.0172,16.3315,12700.0],["2002-12-09",16.302,16.302,15.7914,15.7914,7000.0],["2002-12-10",15.9092,15.9092,15.2954,15.5655,34600.0],["2002-12-11",15.4673,15.5802,15.2512,15.3593,16900.0],["2002-12-12",15.2709,15.4673,15.2709,15.3445,7700.0],["2002-12-13",15.4182,15.4182,15.2218,15.2218,6500.0],["2002-12-16",15.2021,15.6883,15.2021,15.6883,12200.0],["2002-12-17",15.6833,15.703,15.3691,15.6637,9600.0],["2002-12-18",15.59,15.59,15.1874,15.1874,5100.0],["2002-12-19",15.2709,15.4673,15.1579,15.4673,8400.0],["2002-12-20",15.59,15.6932,15.3691,15.6932,13400.0],["2002-12-23",15.6146,15.7128,15.4673,15.5115,12400.0],["2002-12-24",15.5655,15.6588,15.5655,15.6391,900.0],["2002-12-26",15.6784,15.7128,15.6195,15.7079,7300.0],["2002-12-27",15.59,15.6244,15.2807,15.2954,8500.0],["2002-12-30",15.2709,15.3544,14.9517,15.2856,12700.0],["2002-12-31",15.2611,15.6981,15.1236,15.2463,24400.0],["2003-01-02",15.3445,15.6932,15.3298,15.6932,18300.0],["2003-01-03",15.703,15.703,15.5262,15.6146,6900.0],["2003-01-06",15.6637,15.7374,15.59,15.703,16800.0],["2003-01-07",15.7374,15.7374,15.2218,15.3838,11700.0],["2003-01-08",15.32,15.3789,15.0745,15.3003,9900.0],["2003-01-09",15.3445,15.7865,15.3445,15.6981,8900.0],["2003-01-10",15.6883,15.7128,15.5655,15.6686,9800.0],["2003-01-13",15.5164,15.6392,15.3936,15.5655,8600.0],["2003-01-14",15.5066,15.6146,15.4035,15.4918,18500.0],["2003-01-15",15.3936,15.5655,15.207,15.5655,7800.0],["2003-01-16",15.4918,15.6539,15.3445,15.3445,5200.0],["2003-01-17",15.2709,15.3789,15.153,15.2954,5400.0],["2003-01-21",15.2463,15.2463,14.829,15.0008,20100.0],["2003-01-22",14.9075,15.5753,14.9075,15.3445,8600.0],["2003-01-23",15.2954,15.2954,15.0254,15.1334,6700.0],["2003-01-24",15.0499,15.2218,14.6767,15.099,16200.0],["2003-01-27",15.099,15.3691,14.8093,14.8093,22700.0],["2003-01-28",14.8781,15.3691,14.824,15.2463,19800.0],["2003-01-29",15.2267,15.3445,14.7799,14.8781,16500.0],["2003-01-30",14.883,14.9959,14.7357,14.7897,9500.0],["2003-01-31",14.7946,15.1776,14.7357,15.1727,9000.0],["2003-02-03",15.1236,15.5458,15.1236,15.2954,9000.0],["2003-02-04",15.2905,15.5164,14.8388,15.4476,19600.0],["2003-02-05",15.4774,15.5665,14.9573,15.0069,8700.0],["2003-02-06",14.9573,15.3981,14.883,14.888,9700.0],["2003-02-07",14.888,14.9326,14.3878,14.6354,14800.0],["2003-02-10",14.4868,15.0811,14.4868,14.9821,12200.0],["2003-02-11",14.784,14.9127,14.5611,14.5611,21100.0],["2003-02-12",14.5116,14.6602,14.5116,14.5462,17500.0],["2003-02-13",14.5363,14.7344,14.4769,14.6651,8300.0],["2003-02-14",14.7691,14.9821,14.7344,14.9028,6700.0],["2003-02-18",14.8632,14.9276,14.6602,14.9276,12700.0],["2003-02-19",14.8781,14.883,14.7592,14.8632,17400.0],["2003-02-20",14.8682,14.9573,14.6602,14.7642,9300.0],["2003-02-21",14.9623,15.3783,14.9623,15.1554,12500.0],["2003-02-24",15.0564,15.3535,14.8335,15.1653,15700.0],["2003-02-25",15.2,15.5021,15.0663,15.3882,14500.0],["2003-02-26",15.3288,15.3684,14.8087,14.8137,6700.0],["2003-02-27",14.7097,15.0564,14.7097,14.8484,41200.0],["2003-02-28",14.7592,14.8087,14.3729,14.3878,18700.0],["2003-03-03",14.3778,14.5462,14.2144,14.4125,16200.0],["2003-03-04",14.3729,14.5066,14.3085,14.363,11100.0],["2003-03-05",14.363,14.3779,14.0163,14.0658,24300.0],["2003-03-06",13.9965,14.4521,13.942,14.2738,15400.0],["2003-03-07",14.1896,14.6007,14.1896,14.4323,7800.0],["2003-03-10",14.3432,14.4323,13.8578,13.8578,12400.0],["2003-03-11",13.8677,14.1401,13.6944,13.9173,27300.0],["2003-03-12",13.8182,13.9073,13.5755,13.8727,23200.0],["2003-03-13",13.8182,14.0955,13.8182,14.046,26800.0],["2003-03-14",13.9915,14.0064,13.8628,13.9668,37500.0],["2003-03-17",14.0163,14.5017,14.0163,14.472,24500.0],["2003-03-18",14.5363,14.6156,14.467,14.6106,26300.0],["2003-03-19",14.6106,14.9078,14.6106,14.8781,15000.0],["2003-03-20",14.8335,15.0069,14.784,14.9771,15000.0],["2003-03-21",14.9771,15.4526,14.9573,15.3535,16100.0],["2003-03-24",15.4278,15.4278,15.1059,15.2545,10500.0],["2003-03-25",15.2743,15.7943,15.1703,15.7597,156600.0],["2003-03-26",15.7498,15.7498,15.4476,15.4922,18700.0],["2003-03-27",15.3932,15.3932,15.1158,15.3238,15300.0],["2003-03-28",15.3238,15.5913,15.1802,15.5021,14200.0],["2003-03-31",15.517,15.517,15.1604,15.1604,12600.0],["2003-04-01",15.2297,15.5764,15.1059,15.5417,6800.0],["2003-04-02",15.4774,15.6012,15.4278,15.5962,9400.0],["2003-04-03",15.6507,15.7002,15.5021,15.5021,58000.0],["2003-04-04",15.5219,15.6507,15.4526,15.6012,8100.0],["2003-04-07",15.725,15.7448,15.2892,15.3684,16700.0],["2003-04-08",15.3783,15.6854,15.3783,15.6755,16100.0],["2003-04-09",15.7993,15.8488,15.3734,15.3783,23400.0],["2003-04-10",15.4278,15.5962,15.3585,15.3585,9100.0],["2003-04-11",15.4774,15.4774,15.0811,15.1356,11200.0],["2003-04-14",15.2198,15.5467,15.1951,15.4526,5400.0],["2003-04-15",15.4576,15.6012,15.4576,15.6012,12700.0],["2003-04-16",15.6012,15.6012,15.3585,15.4179,9800.0],["2003-04-17",15.3535,15.5517,15.3436,15.5517,6700.0],["2003-04-21",15.4278,15.7993,15.3783,15.626,18600.0],["2003-04-22",15.626,15.6507,15.5566,15.6111,22300.0],["2003-04-23",15.5764,15.6755,15.5566,15.6012,18800.0],["2003-04-24",15.6012,15.6507,15.4774,15.4774,12900.0],["2003-04-25",15.4922,15.5913,15.4774,15.5417,8800.0],["2003-04-28",15.5715,15.5715,15.4031,15.4576,19400.0],["2003-04-29",15.5417,15.7993,15.5417,15.5764,18100.0],["2003-04-30",15.5364,15.9861,15.5315,15.9661,56300.0],["2003-05-01",15.9561,15.9561,15.5365,15.7413,16700.0],["2003-05-02",15.7862,15.9361,15.7363,15.8262,12600.0],["2003-05-05",15.9361,15.9361,15.6613,15.7363,19200.0],["2003-05-06",15.7263,15.7363,15.5714,15.7113,11000.0],["2003-05-07",15.7313,15.9361,15.6464,15.6613,20500.0],["2003-05-08",15.6114,15.7363,15.6114,15.7063,22900.0],["2003-05-09",15.7363,15.9361,15.7163,15.9111,12900.0],["2003-05-12",15.7862,15.9111,15.6514,15.6863,12000.0],["2003-05-13",15.7113,15.8512,15.6713,15.8512,24600.0],["2003-05-14",15.9161,15.9161,15.6364,15.8462,34900.0],["2003-05-15",15.8462,15.9611,15.6564,15.7563,16400.0],["2003-05-16",15.6613,15.8062,15.5514,15.6114,30500.0],["2003-05-19",15.7113,15.7363,15.6514,15.6514,12600.0],["2003-05-20",15.7163,15.7363,15.6563,15.6763,18700.0],["2003-05-21",15.6364,15.7113,15.6364,15.6613,6700.0],["2003-05-22",15.6414,15.7113,15.6414,15.6713,8700.0],["2003-05-23",15.6563,15.7063,15.6563,15.6563,4400.0],["2003-05-27",15.7213,15.8512,15.6414,15.8512,18700.0],["2003-05-28",15.8112,15.9111,15.7363,15.8362,33200.0],["2003-05-29",15.8362,15.9611,15.8312,15.9061,44200.0],["2003-05-30",15.8861,15.9511,15.8112,15.9361,41600.0],["2003-06-02",15.9161,15.9211,15.7363,15.8312,30600.0],["2003-06-03",15.9111,15.9361,15.8812,15.8861,14300.0],["2003-06-04",15.9111,15.9361,15.7862,15.8762,25500.0],["2003-06-05",15.8762,15.8862,15.8112,15.8362,14800.0],["2003-06-06",15.8312,15.9811,15.6863,15.6863,36700.0],["2003-06-09",15.6863,15.7363,15.6114,15.6214,10800.0],["2003-06-10",15.6314,15.7862,15.6314,15.7363,15000.0],["2003-06-11",15.7363,15.7363,15.6614,15.7263,8900.0],["2003-06-12",15.7862,15.7862,15.6563,15.7213,12600.0],["2003-06-13",15.7363,15.8162,15.6663,15.6763,22400.0],["2003-06-16",15.7263,15.9761,15.6913,15.9761,58100.0],["2003-06-17",15.9761,15.9861,15.7862,15.9811,13300.0],["2003-06-18",15.9811,15.9861,15.8862,15.9761,21200.0],["2003-06-19",15.9361,15.9611,15.7862,15.8612,15800.0],["2003-06-20",15.8662,15.9761,15.8512,15.9361,11900.0],["2003-06-23",15.9061,15.9311,15.7013,15.8112,15900.0],["2003-06-24",15.8362,15.9861,15.8362,15.9861,30200.0],["2003-06-25",15.9761,15.9861,15.7363,15.8612,14400.0],["2003-06-26",15.9361,16.2358,15.8861,16.041,46500.0],["2003-06-27",15.9811,15.9811,15.8312,15.8312,14900.0],["2003-06-30",15.9361,15.9861,15.4965,15.4965,118100.0],["2003-07-01",15.5914,15.9061,15.5864,15.8262,39500.0],["2003-07-02",15.8512,15.8911,15.6663,15.7263,25400.0],["2003-07-03",15.6863,15.7563,15.6813,15.6913,7600.0],["2003-07-07",15.7862,15.9861,15.7613,15.9861,27700.0],["2003-07-08",15.9861,16.061,15.8612,15.9861,32500.0],["2003-07-09",15.9211,15.9861,15.7862,15.9761,21900.0],["2003-07-10",15.9111,15.9861,15.8712,15.9611,14300.0],["2003-07-11",15.9811,16.4557,15.9811,16.4557,14300.0],["2003-07-14",16.4556,16.5356,16.1859,16.1859,16200.0],["2003-07-15",16.1609,16.1609,15.8612,16.0011,18100.0],["2003-07-16",16.051,16.2908,15.9861,15.9861,23000.0],["2003-07-17",15.9861,16.2308,15.9861,16.1409,16500.0],["2003-07-18",16.111,16.2608,16.011,16.2109,9900.0],["2003-07-21",16.2009,16.2009,15.9961,16.0061,16000.0],["2003-07-22",15.9911,16.101,15.9861,15.996,11500.0],["2003-07-23",16.046,16.061,15.8612,15.9911,15200.0],["2003-07-24",16.036,16.2209,16.001,16.056,9800.0],["2003-07-25",16.056,16.2009,16.011,16.086,15300.0],["2003-07-28",16.061,16.1609,15.8961,15.9111,17600.0],["2003-07-29",15.9611,16.2309,15.8612,16.1759,12200.0],["2003-07-30",16.2358,16.2358,15.8112,15.8861,42700.0],["2003-07-31",15.8612,16.3607,15.8612,16.3457,17100.0],["2003-08-01",16.3458,16.4207,16.1859,16.2558,28600.0],["2003-08-04",16.2209,16.3108,16.2209,16.2908,10000.0],["2003-08-05",16.2408,16.4856,16.2408,16.4856,34200.0],["2003-08-06",16.4806,16.4856,16.4201,16.4252,10900.0],["2003-08-07",16.4504,16.6519,16.3748,16.6519,14100.0],["2003-08-08",16.6872,17.2414,16.6821,17.1205,34200.0],["2003-08-11",17.1507,17.2061,17.0751,17.191,19900.0],["2003-08-12",17.1608,17.5588,17.1205,17.5588,19100.0],["2003-08-13",17.5336,17.5336,17.3371,17.4076,20000.0],["2003-08-14",17.4077,17.6344,17.2817,17.6344,16500.0],["2003-08-15",17.584,17.6344,17.3321,17.3573,7700.0],["2003-08-18",17.3825,17.8309,17.3321,17.7603,13800.0],["2003-08-19",17.7704,17.8359,17.5941,17.8359,14900.0],["2003-08-20",17.8611,17.8762,17.6293,17.6848,9700.0],["2003-08-21",17.6344,17.9367,17.6344,17.715,9600.0],["2003-08-22",17.6545,17.6596,17.2716,17.4127,19200.0],["2003-08-25",17.4328,17.6394,17.3724,17.6092,14300.0],["2003-08-26",17.6092,18.0878,17.3825,17.9367,18800.0],["2003-08-27",17.8863,18.1382,17.7553,18.1382,14400.0],["2003-08-28",18.0878,18.1332,17.6596,17.6646,11900.0],["2003-08-29",17.6445,17.7301,17.6445,17.6848,2800.0],["2003-09-02",17.6848,17.9417,17.6596,17.9417,12600.0],["2003-09-03",17.8863,18.0123,17.6092,17.6848,37100.0],["2003-09-04",17.6344,17.7049,17.3522,17.4328,21700.0],["2003-09-05",17.3825,17.5941,17.1356,17.4631,16300.0],["2003-09-08",17.4127,17.6092,17.4127,17.5084,19700.0],["2003-09-09",17.5437,17.579,17.1305,17.2313,26300.0],["2003-09-10",17.1809,17.2666,17.0298,17.191,23500.0],["2003-09-11",17.1507,17.458,17.0802,17.3321,57300.0],["2003-09-12",17.3573,17.589,17.2313,17.5739,9800.0],["2003-09-15",17.579,17.7301,17.3724,17.458,11000.0],["2003-09-16",17.4832,17.6243,17.3825,17.6243,11200.0],["2003-09-17",17.6344,17.9216,17.584,17.9115,12700.0],["2003-09-18",17.9367,18.1936,17.8611,18.1382,65500.0],["2003-09-19",18.0626,18.1382,18.0374,18.108,14400.0],["2003-09-22",18.0828,18.0929,17.6545,17.9316,10500.0],["2003-09-23",17.9065,18.0878,17.8359,18.0626,6500.0],["2003-09-24",18.0878,18.0878,17.5336,17.5588,11300.0],["2003-09-25",17.5336,17.5336,17.0046,17.0046,10500.0],["2003-09-26",17.0046,17.1759,16.8837,17.1305,43100.0],["2003-09-29",17.1305,17.3321,17.0953,17.3321,18400.0],["2003-09-30",17.2565,17.2817,17.1305,17.1356,23100.0],["2003-10-01",17.1809,17.4278,17.1305,17.2061,23200.0],["2003-10-02",17.1557,17.4328,17.1557,17.4328,10800.0],["2003-10-03",17.458,17.7452,17.458,17.7452,23400.0],["2003-10-06",17.7352,17.7603,17.6445,17.7503,7500.0],["2003-10-07",17.71,17.8006,17.6646,17.7654,15200.0],["2003-10-08",17.7654,17.7654,17.4328,17.4328,16000.0],["2003-10-09",17.4328,17.6848,17.4328,17.6848,16500.0],["2003-10-10",17.6596,17.6848,17.3875,17.584,11400.0],["2003-10-13",17.584,17.6999,17.5084,17.6999,11400.0],["2003-10-14",17.6495,17.7805,17.6394,17.7251,9900.0],["2003-10-15",17.8107,17.8359,17.584,17.6848,14700.0],["2003-10-16",17.6596,17.7352,17.6495,17.6948,8300.0],["2003-10-17",17.6445,17.7352,17.5185,17.5336,27200.0],["2003-10-20",17.4832,17.6696,17.4731,17.6545,53000.0],["2003-10-21",17.6344,17.72,17.5588,17.6445,10600.0],["2003-10-22",17.6193,17.6848,17.5336,17.6394,45000.0],["2003-10-23",17.6344,17.71,17.5387,17.6394,24000.0],["2003-10-24",17.6344,17.6848,17.589,17.6445,16300.0],["2003-10-27",17.6545,17.6596,17.6142,17.6596,17800.0],["2003-10-28",17.6596,17.7553,17.5689,17.7301,24200.0],["2003-10-29",17.7301,17.9871,17.6697,17.8359,34400.0],["2003-10-30",17.8867,18.0543,17.8004,17.9984,14200.0],["2003-10-31",18.0035,18.5621,18.0035,18.5621,34400.0],["2003-11-03",18.5367,18.6434,18.232,18.232,21200.0],["2003-11-04",18.232,18.2422,18.1203,18.227,13700.0],["2003-11-05",18.227,18.6891,18.0289,18.6891,16300.0],["2003-11-06",18.679,18.679,18.3539,18.3844,12700.0],["2003-11-07",18.4606,18.5164,18.232,18.3641,16400.0],["2003-11-10",18.3895,18.4504,18.0035,18.0035,17600.0],["2003-11-11",18.0035,18.0695,17.8765,17.9629,22200.0],["2003-11-12",17.973,18.359,17.973,18.2524,13400.0],["2003-11-13",18.2778,18.2981,17.7801,17.9578,22400.0],["2003-11-14",17.8562,17.9273,17.7242,17.775,127000.0],["2003-11-17",17.7496,17.7496,17.3788,17.5972,47300.0],["2003-11-18",17.648,17.709,17.5211,17.5363,20000.0],["2003-11-19",17.5363,18.0797,17.5211,18.0797,14000.0],["2003-11-20",18.0644,18.232,17.6937,17.8004,23400.0],["2003-11-21",17.8258,18.2778,17.8258,18.2574,11000.0],["2003-11-24",18.2828,18.6028,18.2828,18.5621,20900.0],["2003-11-25",18.5368,18.5418,17.9578,18.0289,30700.0],["2003-11-26",18.0289,18.2066,18.0289,18.0746,96800.0],["2003-11-28",18.1,18.1762,18.0289,18.0289,7800.0],["2003-12-01",18.0543,18.0898,17.9832,18.0746,6800.0],["2003-12-02",18.1305,18.2523,18.0797,18.1559,83600.0],["2003-12-03",18.2066,18.3844,18.0441,18.0441,17600.0],["2003-12-04",17.9172,18.0492,17.3687,18.0492,43100.0],["2003-12-05",18.1559,18.1559,17.6379,17.7496,14900.0],["2003-12-08",17.7496,18.1051,17.7496,17.9375,31200.0],["2003-12-09",17.7242,18.0238,17.5515,17.8004,21700.0],["2003-12-10",17.7496,17.8207,17.6734,17.7191,19300.0],["2003-12-11",17.6734,18.0035,17.6734,17.9527,18000.0],["2003-12-12",17.9019,18.1,17.7801,18.1,14800.0],["2003-12-15",18.1305,18.232,18.0391,18.1051,17600.0],["2003-12-16",18.0289,18.425,17.9527,18.425,16400.0],["2003-12-17",18.425,18.4352,18.2117,18.2777,14600.0],["2003-12-18",18.232,18.3742,18.1355,18.2066,10000.0],["2003-12-19",18.2016,18.2371,17.9984,18.2371,10200.0],["2003-12-22",18.1813,18.1813,18.0086,18.0797,15800.0],["2003-12-23",18.1559,18.6231,18.1559,18.5571,17100.0],["2003-12-24",18.486,18.6434,18.4504,18.5266,3500.0],["2003-12-26",18.486,18.7145,18.4098,18.7145,10100.0],["2003-12-29",18.6383,19.0345,18.6383,19.0192,21500.0],["2003-12-30",19.0192,19.0192,18.6383,18.9887,15000.0],["2003-12-31",18.8923,18.8923,18.4352,18.4352,17900.0],["2004-01-02",18.5368,18.8364,18.5266,18.6282,20900.0],["2004-01-05",18.5622,18.6942,18.2879,18.5875,14200.0],["2004-01-06",18.6383,18.7145,18.1152,18.2981,25600.0],["2004-01-07",18.3844,18.5012,18.1356,18.4301,11100.0],["2004-01-08",18.3336,18.552,18.3336,18.552,10600.0],["2004-01-09",18.552,18.5622,17.9273,17.9273,20800.0],["2004-01-12",17.9273,18.0035,17.8512,17.9781,19100.0],["2004-01-13",18.0289,18.0391,17.6023,17.907,12200.0],["2004-01-14",17.8258,18.5977,17.8258,18.5774,27900.0],["2004-01-15",18.3235,18.6434,18.2676,18.6383,16300.0],["2004-01-16",18.7653,18.8313,18.5418,18.5774,7000.0],["2004-01-20",18.6739,18.8364,18.4047,18.8364,25000.0],["2004-01-21",18.7653,18.7754,18.1863,18.2828,18200.0],["2004-01-22",18.232,18.3387,17.8258,18.0543,23100.0],["2004-01-23",18.0543,18.0797,17.8766,18.0797,9500.0],["2004-01-26",18.0188,18.0797,17.8766,18.0797,16800.0],["2004-01-27",18.0797,18.0797,17.8308,17.9172,12100.0],["2004-01-28",17.8765,17.9222,17.6988,17.7648,15900.0],["2004-01-29",17.6632,17.7242,17.521,17.5972,19400.0],["2004-01-30",17.5667,17.6785,17.2925,17.5464,24500.0],["2004-02-02",17.455,17.5058,17.0233,17.069,20800.0],["2004-02-03",17.0386,17.1909,16.8151,16.9522,19100.0],["2004-02-04",16.773,16.8242,16.1328,16.3889,40900.0],["2004-02-05",16.3633,16.7884,16.3633,16.7115,25700.0],["2004-02-06",16.7884,17.5668,16.7474,17.5566,22200.0],["2004-02-09",17.4644,17.4644,16.983,17.0035,8000.0],["2004-02-10",17.0547,17.152,16.9574,17.0291,16100.0],["2004-02-11",17.1059,17.2698,17.0649,17.2493,10400.0],["2004-02-12",17.1315,17.1981,16.8293,16.8959,27500.0],["2004-02-13",16.9266,16.9625,16.7679,16.9266,16700.0],["2004-02-17",16.9266,17.1264,16.732,17.1008,17000.0],["2004-02-18",17.1059,17.1776,16.9471,17.1264,9300.0],["2004-02-19",17.0547,17.1674,16.8857,16.901,18600.0],["2004-02-20",16.9522,17.0547,16.6757,16.7781,15100.0],["2004-02-23",16.8242,16.9369,16.6911,16.7372,11600.0],["2004-02-24",16.7884,16.8345,16.645,16.7115,10800.0],["2004-02-25",16.6347,16.7371,16.604,16.6808,10300.0],["2004-02-26",16.732,16.773,16.6245,16.6245,18600.0],["2004-02-27",16.645,16.6962,16.5681,16.6245,24500.0],["2004-03-01",16.6347,16.6706,16.604,16.645,34100.0],["2004-03-02",16.6449,16.9574,16.6193,16.8857,28800.0],["2004-03-03",16.7986,16.8549,16.6193,16.8037,16800.0],["2004-03-04",16.7013,16.8242,16.5989,16.8242,14300.0],["2004-03-05",16.7218,16.9881,16.7218,16.8498,15700.0],["2004-03-08",16.8652,16.9625,16.7781,16.9266,15900.0],["2004-03-09",17.1315,17.1315,16.8242,17.0496,24600.0],["2004-03-10",16.9215,17.0496,16.7576,16.7576,25100.0],["2004-03-11",16.7218,16.9625,16.6706,16.6706,19700.0],["2004-03-12",16.6706,16.8601,16.5476,16.8601,41700.0],["2004-03-15",16.9881,16.9881,16.8754,16.8754,27400.0],["2004-03-16",16.7986,16.9369,16.6193,16.6347,27000.0],["2004-03-17",16.7115,16.7986,16.6194,16.6194,20700.0],["2004-03-18",16.6347,17.1469,16.5579,17.1059,53300.0],["2004-03-19",17.1571,17.1571,16.6706,16.6757,20500.0],["2004-03-22",16.6193,16.6808,16.2967,16.4811,23400.0],["2004-03-23",16.5169,16.8242,16.4964,16.8242,15700.0],["2004-03-24",16.773,16.9113,16.4503,16.8754,22300.0],["2004-03-25",16.8754,17.1264,16.8293,17.1008,25300.0],["2004-03-26",17.0291,17.0291,16.773,16.8242,15600.0],["2004-03-29",16.9266,17.1315,16.9215,17.0752,18900.0],["2004-03-30",17.0752,17.152,16.8908,17.0086,13800.0],["2004-03-31",16.8498,17.2851,16.7986,17.2851,20700.0],["2004-04-01",17.1827,17.4132,17.1315,17.3927,16400.0],["2004-04-02",17.4132,17.7973,17.4132,17.7,20600.0],["2004-04-05",17.6488,17.8792,17.1059,17.1776,23200.0],["2004-04-06",17.1059,17.6437,17.0803,17.4951,15900.0],["2004-04-07",17.4132,17.5463,17.2851,17.4542,9800.0],["2004-04-08",17.5822,17.5822,17.2903,17.3107,5400.0],["2004-04-12",17.362,17.9253,17.3107,17.9253,24100.0],["2004-04-13",17.9253,17.9253,17.1878,17.2032,19200.0],["2004-04-14",17.1264,17.4388,17.1008,17.2237,17000.0],["2004-04-15",17.2852,17.6488,17.2852,17.5924,17100.0],["2004-04-16",17.6693,17.8383,17.4132,17.8331,14000.0],["2004-04-19",17.8332,17.9253,17.7256,17.7717,9200.0],["2004-04-20",17.8229,17.9766,17.7973,17.8895,36000.0],["2004-04-21",18.0022,18.0278,17.8485,17.9253,18200.0],["2004-04-22",17.9868,18.0739,17.8997,18.0739,18600.0],["2004-04-23",18.0841,18.1302,17.8741,17.9868,11400.0],["2004-04-26",17.9356,18.0482,17.8844,18.0226,13400.0],["2004-04-27",18.1046,18.2326,18.0022,18.1814,13900.0],["2004-04-28",18.233,18.3363,17.9852,18.0678,26100.0],["2004-04-29",18.1195,18.3156,18.0162,18.0678,16000.0],["2004-04-30",18.1711,18.2847,18.0214,18.1195,20600.0],["2004-05-03",18.1711,18.1711,18.0214,18.0523,10200.0],["2004-05-04",18.0162,18.3001,17.913,18.0833,16500.0],["2004-05-05",18.0833,18.1453,18.0678,18.0782,16600.0],["2004-05-06",18.0678,18.1195,17.9027,18.0833,19700.0],["2004-05-07",18.0833,18.135,17.3606,17.3606,54400.0],["2004-05-10",17.2832,17.5413,17.0406,17.5413,24400.0],["2004-05-11",17.6704,17.7065,17.1903,17.2883,16900.0],["2004-05-12",17.3193,17.3709,17.1025,17.3709,19800.0],["2004-05-13",17.2935,17.3451,17.1903,17.2109,15100.0],["2004-05-14",17.1645,17.3193,17.087,17.1128,15800.0],["2004-05-17",17.087,17.1644,16.9941,16.9941,19800.0],["2004-05-18",17.1231,17.1851,17.0251,17.0973,11500.0],["2004-05-19",17.1903,17.4174,17.1128,17.3968,20100.0],["2004-05-20",17.4484,17.5052,17.3709,17.5052,29000.0],["2004-05-21",17.5516,17.7426,17.4071,17.7426,29300.0],["2004-05-24",17.7426,17.7788,17.5671,17.7065,9100.0],["2004-05-25",17.629,18.0885,17.5,18.0575,20600.0],["2004-05-26",18.1195,18.1195,17.882,17.9027,12300.0],["2004-05-27",17.7839,17.8201,17.5774,17.8046,12300.0],["2004-05-28",17.7581,17.7581,17.531,17.6291,12800.0],["2004-06-01",17.4484,17.6032,17.4019,17.6032,21700.0],["2004-06-02",17.4742,17.6807,17.2677,17.6187,22000.0],["2004-06-03",17.6187,17.6291,17.4535,17.5258,18800.0],["2004-06-04",17.4742,17.6032,17.2935,17.2987,20400.0],["2004-06-07",17.2161,17.7168,17.1335,17.7168,16400.0],["2004-06-08",17.6549,17.7323,17.5774,17.691,6400.0],["2004-06-09",17.6032,17.6497,17.4019,17.5,15300.0],["2004-06-10",17.5516,17.9698,17.5,17.851,26300.0],["2004-06-14",17.7581,17.7581,17.1386,17.1541,28300.0],["2004-06-15",17.2058,17.6291,17.1541,17.6291,23500.0],["2004-06-16",17.5516,17.6394,17.149,17.149,29000.0],["2004-06-17",17.1748,17.5155,17.1748,17.3606,13100.0],["2004-06-18",17.3658,17.5516,17.2419,17.2419,30200.0],["2004-06-21",17.3193,17.3864,17.1386,17.3193,24900.0],["2004-06-22",17.1903,17.5465,17.0354,17.4019,51200.0],["2004-06-23",17.2987,17.8717,17.2987,17.8355,34500.0],["2004-06-24",17.7839,18.0782,17.7839,17.9904,26600.0],["2004-06-25",17.913,18.2227,17.8872,18.2227,55800.0],["2004-06-28",18.0937,18.3001,17.8872,18.0678,21000.0],["2004-06-29",18.1195,18.6099,18.1195,18.6099,33300.0],["2004-06-30",18.6099,18.6099,18.0936,18.0936,30800.0],["2004-07-01",18.042,18.2485,18.042,18.1608,23200.0],["2004-07-02",18.1969,18.2485,18.0678,18.1608,10300.0],["2004-07-06",18.2227,18.2588,17.7529,17.8872,15000.0],["2004-07-07",17.9646,18.1195,17.8304,17.9439,30300.0],["2004-07-08",17.8872,17.9233,17.531,17.531,29600.0],["2004-07-09",17.6032,17.6136,17.4226,17.5878,16700.0],["2004-07-12",17.5774,17.7375,17.5516,17.6291,11300.0],["2004-07-13",17.5774,17.7788,17.5516,17.5516,5800.0],["2004-07-14",17.4742,17.7581,17.4484,17.4484,29900.0],["2004-07-15",17.4122,17.5103,17.0406,17.0406,40100.0],["2004-07-16",17.0406,17.1645,17.0354,17.1128,35200.0],["2004-07-19",17.1386,17.2161,17.0406,17.149,20700.0],["2004-07-20",17.0922,17.1748,17.0509,17.1438,18400.0],["2004-07-21",17.2316,17.3296,17.1025,17.1025,20900.0],["2004-07-22",17.0715,17.0922,16.9218,16.9218,21600.0],["2004-07-23",16.9063,17.0354,16.7824,16.9115,13500.0],["2004-07-26",16.9115,16.9734,16.6844,16.6895,17700.0],["2004-07-27",16.7257,16.958,16.6379,16.6792,24900.0],["2004-07-28",16.6482,16.7308,16.5192,16.6069,25300.0],["2004-07-29",16.6482,16.6689,16.4934,16.514,28700.0],["2004-07-30",16.5192,16.5966,16.4624,16.4624,16400.0],["2004-08-02",16.545,16.6844,16.4675,16.6586,18900.0],["2004-08-03",16.6586,16.6637,16.4263,16.4779,33100.0],["2004-08-04",16.5352,16.5404,16.2487,16.3425,24300.0],["2004-08-05",16.3373,16.4883,16.2331,16.405,23100.0],["2004-08-06",16.3008,16.431,16.1498,16.4102,50800.0],["2004-08-09",16.405,16.431,16.2227,16.431,29300.0],["2004-08-10",16.5091,16.9622,16.5091,16.9622,27600.0],["2004-08-11",17.1757,17.1861,16.7747,17.0924,39800.0],["2004-08-12",17.1862,17.4413,17.0612,17.233,33700.0],["2004-08-13",17.2903,17.3111,17.082,17.1393,22300.0],["2004-08-16",17.1862,17.5767,17.1862,17.483,22600.0],["2004-08-17",17.5872,17.733,17.5195,17.733,25100.0],["2004-08-18",17.6793,17.7383,17.4915,17.5881,24900.0],["2004-08-19",17.6793,17.7759,17.5988,17.7115,15600.0],["2004-08-20",17.7598,17.8403,17.5827,17.8135,18200.0],["2004-08-23",17.6793,17.8617,17.572,17.6525,21300.0],["2004-08-24",17.733,17.9047,17.6525,17.7974,18200.0],["2004-08-25",17.8403,18.1461,17.7759,18.0817,26500.0],["2004-08-26",18.0442,18.0656,17.9476,17.9905,21200.0],["2004-08-27",17.9476,18.189,17.9261,18.1139,15000.0],["2004-08-30",18.1783,18.1783,17.8832,17.9208,10900.0],["2004-08-31",17.9208,18.1837,17.8671,17.9852,27300.0],["2004-09-01",18.0549,18.189,17.8403,18.0281,17000.0],["2004-09-02",18.0656,18.3232,18.0281,18.3071,15400.0],["2004-09-03",18.3178,18.4895,18.2427,18.409,16700.0],["2004-09-07",18.511,18.7739,18.4573,18.7363,16400.0],["2004-09-08",18.7363,18.7524,18.57,18.6344,14800.0],["2004-09-09",18.5646,19.1012,18.5432,19.0475,32100.0],["2004-09-10",19.0207,19.1817,18.79,18.967,13400.0],["2004-09-13",18.967,18.9939,18.8544,18.967,15100.0],["2004-09-14",18.967,19.0314,18.7256,19.0314,22700.0],["2004-09-15",19.0314,19.0314,18.79,18.79,15500.0],["2004-09-16",18.8329,18.8919,18.6666,18.7149,10500.0],["2004-09-17",18.8866,18.8866,18.3715,18.3822,38600.0],["2004-09-20",18.3232,18.4895,18.3232,18.3822,10400.0],["2004-09-21",18.4573,18.7202,18.3554,18.7149,8400.0],["2004-09-22",18.7149,18.7149,17.8188,17.8725,22100.0],["2004-09-23",17.8188,18.4037,17.7705,18.3178,23700.0],["2004-09-24",18.3178,18.3286,18.0978,18.2481,9400.0],["2004-09-27",18.2159,18.2159,17.9315,18.1193,16000.0],["2004-09-28",18.189,18.4144,18.189,18.35,8700.0],["2004-09-29",18.3715,18.5754,18.2588,18.5754,11800.0],["2004-09-30",18.511,18.511,18.1676,18.1783,17300.0],["2004-10-01",18.2427,19.0905,18.2427,19.069,18700.0],["2004-10-04",19.1548,19.3104,18.9992,19.289,29000.0],["2004-10-05",19.3051,19.3051,19.0475,19.1387,16900.0],["2004-10-06",19.0744,19.2622,19.0314,19.2622,9500.0],["2004-10-07",19.2085,19.2085,18.7202,18.7202,16200.0],["2004-10-08",18.6451,18.9134,18.3232,18.7256,24800.0],["2004-10-11",18.6505,18.8168,18.5915,18.8168,5200.0],["2004-10-12",18.7256,18.9778,18.7256,18.849,13700.0],["2004-10-13",18.9134,18.9134,18.5754,18.6451,11200.0],["2004-10-14",18.5915,18.8222,18.4144,18.4412,19800.0],["2004-10-15",18.4466,18.7256,18.4305,18.6988,7400.0],["2004-10-18",18.7524,18.9939,18.5646,18.9134,8200.0],["2004-10-19",19.0207,19.0207,18.6076,18.6076,11200.0],["2004-10-20",18.6076,19.0797,18.511,19.0314,11200.0],["2004-10-21",19.1387,19.1924,18.9027,19.1065,14000.0],["2004-10-22",19.1817,19.2353,18.908,18.908,15200.0],["2004-10-25",18.7793,19.1602,18.7041,19.0207,21700.0],["2004-10-26",19.1012,19.3158,19.0475,19.2568,29500.0],["2004-10-27",19.3158,19.7772,19.1656,19.7772,17200.0],["2004-10-28",19.6646,19.9221,19.4768,19.9221,14700.0],["2004-10-29",19.8524,19.906,19.6914,19.7236,12600.0],["2004-11-01",19.7236,19.9167,19.568,19.8792,38600.0],["2004-11-02",19.8255,20.0133,19.7987,19.8577,19000.0],["2004-11-03",19.8577,20.1389,19.8577,20.1389,34100.0],["2004-11-04",20.1659,20.274,20.0145,20.2199,25800.0],["2004-11-05",20.274,20.4362,20.2416,20.3389,16300.0],["2004-11-08",20.274,20.4524,20.22,20.2956,25600.0],["2004-11-09",20.3497,20.5227,20.1767,20.3767,25100.0],["2004-11-10",20.3281,20.5443,20.2308,20.4362,25300.0],["2004-11-11",20.3713,20.7119,20.3605,20.7065,18700.0],["2004-11-12",20.7606,20.9228,20.4092,20.8958,20700.0],["2004-11-15",20.9769,21.0309,20.6363,20.8147,26100.0],["2004-11-16",20.8957,20.9985,20.5443,20.7714,45400.0],["2004-11-17",20.8255,21.085,20.8255,21.0634,13700.0],["2004-11-18",21.3553,21.3607,20.9336,20.9985,25800.0],["2004-11-19",21.0039,21.0039,20.3119,20.3173,30400.0],["2004-11-22",20.3173,20.4903,20.3173,20.4362,31800.0],["2004-11-23",20.3551,20.6146,20.274,20.6146,19200.0],["2004-11-24",20.6795,21.112,20.6525,21.085,20400.0],["2004-11-26",21.085,21.2201,21.0796,21.1174,8000.0],["2004-11-29",21.5715,21.5715,21.0363,21.1336,38600.0],["2004-11-30",21.0363,21.0363,20.7444,20.7606,21800.0],["2004-12-01",20.8147,21.4418,20.8093,21.231,35500.0],["2004-12-02",21.1931,21.3553,21.1607,21.1661,15000.0],["2004-12-03",21.1931,21.1931,20.7065,20.7065,17600.0],["2004-12-06",20.6525,20.6795,20.3984,20.6362,25200.0],["2004-12-07",20.6687,20.6687,20.1929,20.2794,30200.0],["2004-12-08",20.2794,20.4795,20.2037,20.301,22000.0],["2004-12-09",20.3821,20.6903,20.1767,20.6471,17900.0],["2004-12-10",20.6903,20.8633,20.5606,20.8633,15800.0],["2004-12-13",20.9228,20.9444,20.7552,20.9444,13900.0],["2004-12-14",20.9498,21.0904,20.8687,21.0471,17100.0],["2004-12-15",21.1282,21.1877,21.0039,21.0255,31000.0],["2004-12-16",21.085,21.0958,20.8957,20.9985,14900.0],["2004-12-17",21.0525,21.112,20.9498,21.0688,22500.0],["2004-12-20",21.0688,21.1931,20.8471,21.1066,17900.0],["2004-12-21",21.1715,21.1715,20.9282,20.9498,15600.0],["2004-12-22",20.8958,21.0039,20.8255,20.9823,24700.0],["2004-12-23",21.0309,21.1931,20.8417,20.9228,19900.0],["2004-12-27",20.8417,20.8903,20.6795,20.6957,11400.0],["2004-12-28",20.7498,21.0093,20.6741,20.966,19100.0],["2004-12-29",20.9444,20.9444,20.7498,20.8687,7700.0],["2004-12-30",20.8633,21.0525,20.8471,20.9336,16300.0],["2004-12-31",20.9877,20.9931,20.7606,20.8525,31500.0],["2005-01-03",20.8525,20.9768,20.5714,20.8958,33400.0],["2005-01-04",21.0039,21.085,20.6903,20.7065,29700.0],["2005-01-05",20.6254,20.6362,20.0307,20.0415,35700.0],["2005-01-06",19.9767,20.3713,19.9767,20.1118,20200.0],["2005-01-07",20.1659,20.1659,19.6361,19.6361,32500.0],["2005-01-10",19.6901,20.5065,19.6847,20.4254,29100.0],["2005-01-11",20.3443,20.4092,20.0686,20.1929,17300.0],["2005-01-12",20.1118,20.2848,19.8415,20.1659,15700.0],["2005-01-13",20.274,20.274,19.9496,20.0361,24900.0],["2005-01-14",20.1118,20.4903,20.1118,20.4632,8900.0],["2005-01-18",20.274,20.7876,20.274,20.7227,16100.0],["2005-01-19",20.7768,20.8147,20.274,20.301,33200.0],["2005-01-20",20.274,20.4849,20.2254,20.3875,24100.0],["2005-01-21",20.4362,20.4957,20.1983,20.2199,19200.0],["2005-01-24",20.2578,20.2902,20.0307,20.1389,11900.0],["2005-01-25",20.5443,20.5443,20.2091,20.274,13600.0],["2005-01-26",20.3335,20.5443,20.301,20.5227,24900.0],["2005-01-27",20.4686,20.7227,20.3875,20.6525,25700.0],["2005-01-28",20.5984,20.6254,20.274,20.42,22400.0],["2005-01-31",20.3281,20.7282,20.3281,20.5714,20800.0],["2005-02-01",20.5768,20.8309,20.5714,20.5822,23400.0],["2005-02-02",20.5443,20.8147,20.4524,20.8147,27600.0],["2005-02-03",20.7606,20.7876,20.5389,20.7335,21600.0],["2005-02-04",20.7876,20.9498,20.7065,20.9228,20300.0],["2005-02-07",20.9444,21.1282,20.8363,21.0579,31800.0],["2005-02-08",21.1282,21.1661,20.4632,20.5714,49400.0],["2005-02-09",20.6531,20.6966,19.6727,19.9722,92200.0],["2005-02-10",19.9287,20.3208,19.9287,20.1792,51300.0],["2005-02-11",20.1248,20.3263,20.1248,20.2882,42400.0],["2005-02-14",20.3426,20.6422,20.1956,20.6422,35600.0],["2005-02-15",20.506,20.7075,20.4189,20.664,40200.0],["2005-02-16",20.664,21.2631,20.664,21.2631,38900.0],["2005-02-17",21.2631,21.2631,20.4025,20.4243,36800.0],["2005-02-18",20.4515,20.7239,20.2446,20.6694,29800.0],["2005-02-22",20.6422,20.6422,19.9886,20.0158,49000.0],["2005-02-23",20.1247,20.201,19.9886,19.9886,18600.0],["2005-02-24",20.0431,20.1956,19.896,20.0431,47700.0],["2005-02-25",20.1792,20.4189,19.9341,20.152,60200.0],["2005-02-28",20.2882,20.4298,19.9559,20.25,27200.0],["2005-03-01",20.2881,20.457,20.1193,20.4352,26900.0],["2005-03-02",20.3807,20.5714,20.2446,20.2718,24400.0],["2005-03-03",20.2773,20.5714,20.0485,20.5714,20700.0],["2005-03-04",20.6531,20.6803,20.3753,20.5169,22300.0],["2005-03-07",20.4352,20.457,20.1792,20.1792,17200.0],["2005-03-08",20.1847,20.5387,20.1847,20.2391,18900.0],["2005-03-09",19.9886,20.3154,19.798,20.0757,24200.0],["2005-03-10",19.994,20.1193,19.8797,19.8797,25300.0],["2005-03-11",19.8252,20.3426,19.8252,19.9341,25200.0],["2005-03-14",19.8524,20.4298,19.798,20.2065,13900.0],["2005-03-15",20.3426,20.4189,19.8797,19.9396,18700.0],["2005-03-16",19.8306,20.0213,19.798,19.8688,18000.0],["2005-03-17",19.9014,20.1247,19.7707,20.0158,14400.0],["2005-03-18",20.152,20.1792,19.9341,20.0376,54600.0],["2005-03-21",20.2337,20.4733,20.0921,20.4733,19500.0],["2005-03-22",20.4679,20.6041,20.2718,20.2718,12600.0],["2005-03-23",20.2718,20.2718,19.8797,20.103,30800.0],["2005-03-24",20.152,20.6966,20.152,20.5387,22500.0],["2005-03-28",20.5877,20.7239,20.4189,20.5768,36100.0],["2005-03-29",20.3317,20.604,20.152,20.152,16500.0],["2005-03-30",20.0431,20.6694,20.0431,20.6095,17900.0],["2005-03-31",20.6095,20.6422,20.0158,20.0812,30600.0],["2005-04-01",19.9995,20.2609,19.8306,20.0866,41100.0],["2005-04-04",20.0213,20.9581,19.9614,20.5823,28500.0],["2005-04-05",20.7184,20.8328,20.6585,20.7075,22600.0],["2005-04-06",20.8219,20.9581,19.8524,20.0431,41400.0],["2005-04-07",20.1792,20.9526,20.0485,20.9417,24500.0],["2005-04-08",20.8056,20.8437,20.4515,20.4515,19800.0],["2005-04-11",20.3426,20.3426,20.0485,20.0594,31400.0],["2005-04-12",20.0431,20.5332,20.0158,20.5278,25300.0],["2005-04-13",20.4733,20.5605,20.0322,20.0703,35700.0],["2005-04-14",20.0431,20.4679,20.0213,20.0485,27900.0],["2005-04-15",20.1574,20.3154,19.9995,20.0539,28400.0],["2005-04-18",20.0322,20.457,20.0158,20.2337,37800.0],["2005-04-19",20.2337,20.969,20.152,20.969,61000.0],["2005-04-20",21.0234,21.0234,20.2337,20.2337,37400.0],["2005-04-21",20.2609,21.0289,20.2609,20.7947,37800.0],["2005-04-22",20.6966,20.6966,20.0322,20.1956,81200.0],["2005-04-25",20.1574,20.2282,19.7925,20.1847,44700.0],["2005-04-26",20.1847,20.9363,20.1465,20.8655,52000.0],["2005-04-27",20.8106,20.9862,20.4924,20.7942,32200.0],["2005-04-28",20.7393,20.8216,20.2126,20.2126,44800.0],["2005-04-29",20.3004,20.8051,20.3004,20.7942,69900.0],["2005-05-02",20.7941,21.0685,20.7503,20.871,50400.0],["2005-05-03",20.5966,21.3702,20.5418,20.7667,94300.0],["2005-05-04",20.8216,21.0136,20.7996,20.9587,53800.0],["2005-05-05",20.9588,21.0136,20.6625,20.8271,60100.0],["2005-05-06",20.8819,20.9039,20.4979,20.7996,39300.0],["2005-05-09",20.6899,20.9313,20.5308,20.8326,43700.0],["2005-05-10",20.8326,20.9203,20.646,20.849,63000.0],["2005-05-11",20.9039,20.9039,20.4814,20.8326,33900.0],["2005-05-12",20.838,20.8655,20.3881,20.3881,29200.0],["2005-05-13",20.3936,20.849,20.2455,20.2565,29800.0],["2005-05-16",20.2839,20.6844,20.251,20.251,43100.0],["2005-05-17",20.2016,20.3278,19.9492,20.3004,76300.0],["2005-05-18",20.3004,20.9862,20.3004,20.849,70100.0],["2005-05-19",20.8435,20.849,20.6844,20.8435,42800.0],["2005-05-20",20.7887,20.849,20.5034,20.5747,42000.0],["2005-05-23",20.6186,20.7064,20.4704,20.5692,74700.0],["2005-05-24",20.7064,20.7393,20.454,20.5198,36800.0],["2005-05-25",20.6296,20.7667,20.3004,20.3333,29800.0],["2005-05-26",20.4979,20.5802,20.2126,20.3443,97800.0],["2005-05-27",20.262,20.5747,20.2565,20.5089,27500.0],["2005-05-31",20.3991,20.5198,20.1577,20.1577,30900.0],["2005-06-01",20.1083,20.6186,20.0589,20.2729,36500.0],["2005-06-02",20.2894,21.052,20.2729,20.3443,71300.0],["2005-06-03",20.3443,20.5527,20.1742,20.3388,55900.0],["2005-06-06",20.3936,20.5747,20.2619,20.5527,39500.0],["2005-06-07",20.6296,20.7393,20.3552,20.465,50000.0],["2005-06-08",20.5198,20.8271,20.4924,20.5747,57500.0],["2005-06-09",20.657,20.7777,20.4814,20.6954,42900.0],["2005-06-10",20.6954,20.7119,20.3278,20.668,31000.0],["2005-06-13",20.668,20.9313,20.5637,20.7064,49000.0],["2005-06-14",20.7119,20.9039,20.6076,20.6844,28800.0],["2005-06-15",20.6295,20.9587,20.5747,20.849,54400.0],["2005-06-16",20.7941,21.3099,20.657,21.0685,43800.0],["2005-06-17",21.2056,21.2056,20.7612,20.7667,70200.0],["2005-06-20",20.8764,20.8764,20.5637,20.6186,21700.0],["2005-06-21",20.5089,20.8765,20.5089,20.7557,31600.0],["2005-06-22",20.7118,21.2056,20.5966,20.9862,45400.0],["2005-06-23",20.9917,21.3648,20.7667,20.8655,45800.0],["2005-06-24",20.8106,20.9039,20.4156,20.5198,106300.0],["2005-06-27",20.5418,20.9588,20.3827,20.9039,28700.0],["2005-06-28",20.9039,21.2934,20.9039,21.244,31700.0],["2005-06-29",21.3538,21.6226,21.3318,21.5732,28100.0],["2005-06-30",21.6555,21.7269,21.277,21.2825,19100.0],["2005-07-01",21.266,21.266,20.5473,20.5747,43400.0],["2005-07-05",20.6021,21.2879,20.6021,21.277,23400.0],["2005-07-06",21.3867,21.7159,21.3154,21.3483,52400.0],["2005-07-07",21.2386,21.6446,21.0959,21.3977,42500.0],["2005-07-08",21.3702,21.5787,21.2989,21.3977,43800.0],["2005-07-11",21.3977,21.7488,21.3538,21.48,54900.0],["2005-07-12",21.48,21.7762,21.4525,21.5019,41400.0],["2005-07-13",21.5294,21.5348,21.3702,21.4525,13900.0],["2005-07-14",21.5294,21.5623,20.9862,21.0795,43300.0],["2005-07-15",21.041,21.7598,21.0301,21.6446,34800.0],["2005-07-18",21.6446,21.661,21.4471,21.5239,27400.0],["2005-07-19",21.6336,21.6994,21.5678,21.6665,17900.0],["2005-07-20",21.5293,21.8366,21.5293,21.7817,45100.0],["2005-07-21",21.672,21.9463,21.6556,21.8366,57600.0],["2005-07-22",21.864,22.2262,21.864,22.1329,70300.0],["2005-07-25",21.9463,22.1438,21.7488,21.7872,31800.0],["2005-07-26",21.9244,22.078,21.672,21.7817,28700.0],["2005-07-27",21.8915,22.0561,21.694,21.9463,17800.0],["2005-07-28",22.0286,22.2755,21.9189,22.2755,30800.0],["2005-07-29",22.2152,22.4401,22.2152,22.3853,26700.0],["2005-08-01",22.303,22.4401,22.2865,22.3304,52300.0],["2005-08-02",22.3359,22.8681,22.3359,22.5389,105800.0],["2005-08-03",22.5941,22.7267,22.3732,22.3732,59200.0],["2005-08-04",22.3179,22.3842,21.7821,21.9312,43800.0],["2005-08-05",21.9091,21.9091,21.2794,21.5445,36500.0],["2005-08-08",21.5887,21.6163,21.4727,21.5887,24800.0],["2005-08-09",21.5887,22.0528,21.5887,21.7213,23300.0],["2005-08-10",21.7158,21.9202,21.5445,21.6274,29800.0],["2005-08-11",21.6826,21.7931,21.5445,21.6495,13500.0],["2005-08-12",21.5942,21.655,21.2186,21.423,26000.0],["2005-08-15",21.3401,21.7821,21.2462,21.5445,25300.0],["2005-08-16",21.4617,21.4893,21.0473,21.3788,44000.0],["2005-08-17",21.3788,21.887,21.3788,21.4285,36300.0],["2005-08-18",21.4617,21.4617,20.9424,20.9479,28000.0],["2005-08-19",20.9534,21.423,20.9092,21.3235,33200.0],["2005-08-22",21.3788,21.5998,21.2683,21.4948,39300.0],["2005-08-23",21.4948,21.4948,21.2407,21.318,19200.0],["2005-08-24",21.2683,21.6108,21.2407,21.2683,66500.0],["2005-08-25",21.1854,21.2683,21.1026,21.1302,60500.0],["2005-08-26",20.9921,21.075,20.7048,20.7987,38000.0],["2005-08-29",20.6606,21.1523,20.5225,21.0363,29100.0],["2005-08-30",20.9866,20.9866,20.5336,20.7711,18900.0],["2005-08-31",20.9092,20.981,20.517,20.8374,69100.0],["2005-09-01",20.6993,21.4617,20.6938,21.4064,38300.0],["2005-09-02",21.6274,21.6274,20.9921,21.1634,49100.0],["2005-09-06",21.3015,21.9146,21.2959,21.7931,68700.0],["2005-09-07",21.8428,21.8428,21.666,21.8207,36600.0],["2005-09-08",21.7103,21.9699,21.539,21.5942,37400.0],["2005-09-09",21.6495,21.876,21.6053,21.8152,14400.0],["2005-09-12",21.7379,22.0583,21.6274,21.9312,31800.0],["2005-09-13",21.8484,22.0417,21.5169,21.7821,25000.0],["2005-09-14",21.8207,21.9588,21.4064,21.4727,22000.0],["2005-09-15",21.5445,21.7047,21.4064,21.5445,20500.0],["2005-09-16",21.6826,21.8594,21.5445,21.5998,87100.0],["2005-09-19",21.6992,22.3511,21.5998,21.8926,37300.0],["2005-09-20",21.8539,22.1909,21.7655,21.8981,23300.0],["2005-09-21",21.8207,21.8428,21.423,21.434,35100.0],["2005-09-22",21.434,21.76,21.2131,21.6108,29900.0],["2005-09-23",21.4727,22.0086,21.4727,21.8649,19800.0],["2005-09-26",22.003,23.3012,22.003,22.7654,51100.0],["2005-09-27",22.9035,22.9587,22.0969,22.456,39200.0],["2005-09-28",22.1798,22.9145,22.1743,22.688,55300.0],["2005-09-29",22.7046,23.0361,22.4505,23.0084,29000.0],["2005-09-30",22.9974,22.9974,22.0693,22.1025,37700.0],["2005-10-03",22.2295,22.3676,21.9865,22.2461,25000.0],["2005-10-04",22.1632,22.2074,21.7655,22.0196,34100.0],["2005-10-05",21.9367,22.003,21.4064,21.4064,33100.0],["2005-10-06",21.4064,21.7324,21.2628,21.5721,55000.0],["2005-10-07",21.4893,21.9588,21.4838,21.9036,10000.0],["2005-10-10",21.9091,21.9809,21.5169,21.5445,10900.0],["2005-10-11",21.6274,21.6716,21.0197,21.0197,42300.0],["2005-10-12",20.9368,21.075,20.5391,20.7545,29200.0],["2005-10-13",20.7546,20.9479,20.5833,20.7987,18800.0],["2005-10-14",21.1302,21.1302,20.7932,21.0915,27400.0],["2005-10-17",21.0473,21.1302,20.8485,20.9866,46600.0],["2005-10-18",21.0418,21.1302,20.9092,21.0584,71500.0],["2005-10-19",21.0031,21.76,20.9645,21.7047,51600.0],["2005-10-20",21.5666,21.5998,20.5778,20.8264,53400.0],["2005-10-21",20.8319,21.0252,20.7711,20.9589,42700.0],["2005-10-24",21.0418,21.1523,20.8871,21.1468,83200.0],["2005-10-25",20.8816,20.9645,20.5778,20.7711,40400.0],["2005-10-26",20.7159,21.3235,20.7048,21.0639,44100.0],["2005-10-27",21.0639,21.0639,20.3292,20.3844,38000.0],["2005-10-28",20.4673,20.9921,20.4341,20.9645,25200.0],["2005-10-31",20.9921,21.1855,20.7601,21.075,32100.0],["2005-11-01",20.9921,21.2131,20.9369,21.1026,34800.0],["2005-11-02",21.1861,21.5923,21.0803,21.5923,28600.0],["2005-11-03",21.5923,21.9262,21.5923,21.9262,65000.0],["2005-11-04",21.7871,21.8706,21.648,21.8427,50900.0],["2005-11-07",21.8372,22.1488,21.7036,21.9262,40200.0],["2005-11-08",21.8706,22.2601,21.8706,22.1711,36800.0],["2005-11-09",22.2601,22.6998,22.1544,22.5328,37400.0],["2005-11-10",22.4827,22.8723,22.1488,22.7832,25100.0],["2005-11-11",22.7053,23.2841,22.3102,23.2729,76100.0],["2005-11-14",23.2507,23.2507,22.9001,22.9502,21200.0],["2005-11-15",22.9502,23.2062,22.7554,22.7888,32600.0],["2005-11-16",22.8166,22.8444,22.4048,22.4604,20400.0],["2005-11-17",22.4271,22.8166,22.3714,22.7999,14600.0],["2005-11-18",23.234,23.9797,22.811,22.9112,126300.0],["2005-11-21",22.9112,23.2451,22.6775,23.2173,13000.0],["2005-11-22",23.2952,23.4566,23.2618,23.4343,14900.0],["2005-11-23",23.5122,23.6514,23.3676,23.5289,20000.0],["2005-11-25",23.5289,23.5289,23.234,23.3731,8400.0],["2005-11-28",23.3731,23.5178,23.1505,23.234,59700.0],["2005-11-29",23.3731,23.5122,23.323,23.4009,30100.0],["2005-11-30",23.4844,23.6458,23.3731,23.4288,29400.0],["2005-12-01",23.5679,24.3804,23.5122,24.3247,42800.0],["2005-12-02",24.3247,24.4249,24.0131,24.4249,41200.0],["2005-12-05",24.3414,24.3414,23.5289,23.7961,39400.0],["2005-12-06",23.9352,24.1522,23.49,23.7515,46000.0],["2005-12-07",23.7515,23.8461,23.5957,23.7515,21400.0],["2005-12-08",23.6514,23.9352,23.5679,23.7794,21300.0],["2005-12-09",23.835,24.1856,23.7738,23.9853,17700.0],["2005-12-12",24.0409,24.0966,23.9018,24.0966,12300.0],["2005-12-13",24.0409,24.3192,23.9407,24.1689,20100.0],["2005-12-14",24.2246,24.4249,24.0131,24.2246,18000.0],["2005-12-15",24.2802,24.3303,23.9296,24.1578,21100.0],["2005-12-16",24.2246,24.5696,24.2246,24.2579,81200.0],["2005-12-19",24.2635,24.2635,23.7905,23.874,28800.0],["2005-12-20",23.874,23.9408,23.5623,23.6959,22000.0],["2005-12-21",23.6402,23.9686,23.5679,23.6514,21200.0],["2005-12-22",23.6514,23.9463,23.6514,23.9463,19900.0],["2005-12-23",24.002,24.0854,23.8183,23.8684,13600.0],["2005-12-27",23.874,23.9018,23.49,23.5679,23100.0],["2005-12-28",23.6792,23.8183,23.5401,23.7794,6800.0],["2005-12-29",23.707,24.0743,23.707,24.0131,19800.0],["2005-12-30",23.9574,23.9964,23.7571,23.9519,28000.0],["2006-01-03",24.0075,24.0353,23.4566,23.874,33500.0],["2006-01-04",23.9574,23.9853,23.8127,23.874,18800.0],["2006-01-05",23.7905,23.8461,23.6124,23.6848,25700.0],["2006-01-06",23.7348,23.9574,23.5623,23.8016,17200.0],["2006-01-09",23.8461,23.963,23.6347,23.7348,17800.0],["2006-01-10",23.6513,23.8294,23.5734,23.8183,19600.0],["2006-01-11",23.8183,23.8183,23.234,23.49,22900.0],["2006-01-12",23.4343,23.6291,23.3453,23.3731,22100.0],["2006-01-13",23.3731,23.4288,23.1672,23.2396,27700.0],["2006-01-17",23.1505,23.2785,22.8166,22.8723,41400.0],["2006-01-18",22.8723,23.1616,22.8444,23.0448,23800.0],["2006-01-19",23.0726,23.2507,22.8611,23.2062,18100.0],["2006-01-20",23.3453,23.3453,22.6775,22.7276,18400.0],["2006-01-23",22.7832,23.1783,22.761,22.9724,38700.0],["2006-01-24",22.9557,23.3676,22.9557,23.3676,33500.0],["2006-01-25",23.3731,23.3731,23.0949,23.3508,21100.0],["2006-01-26",23.3564,23.6347,23.2896,23.6013,20700.0],["2006-01-27",23.49,24.0353,23.49,24.0353,21900.0],["2006-01-30",23.924,23.9741,23.5234,23.579,19700.0],["2006-01-31",23.4844,23.4844,23.1171,23.3453,16300.0],["2006-02-01",24.0131,24.4472,23.835,23.8962,50000.0],["2006-02-02",23.8962,23.9964,23.1783,23.4621,39800.0],["2006-02-03",23.323,23.7348,23.323,23.4566,25400.0],["2006-02-06",23.49,24.0465,23.3842,24.0465,32400.0],["2006-02-07",24.13,24.13,23.6514,23.9296,34200.0],["2006-02-08",23.952,24.0193,23.5598,23.98,31700.0],["2006-02-09",24.0361,24.0361,23.7503,24.0081,28800.0],["2006-02-10",23.896,24.1985,23.896,24.1201,20900.0],["2006-02-13",24.1985,24.1985,23.9744,24.1369,39800.0],["2006-02-14",24.2266,24.5123,24.0249,24.4507,24800.0],["2006-02-15",24.5011,24.5011,24.1874,24.3162,22200.0],["2006-02-16",24.3162,24.3162,24.0249,24.1257,32800.0],["2006-02-17",24.1761,24.1761,23.9913,24.0809,34200.0],["2006-02-21",23.812,24.0025,23.6159,23.9408,29300.0],["2006-02-22",24.0529,24.221,24.0417,24.0753,22400.0],["2006-02-23",24.0361,24.1929,23.8063,23.9352,33300.0],["2006-02-24",23.9464,24.5347,23.8063,24.4843,50300.0],["2006-02-27",24.4899,24.7084,24.4899,24.6075,30500.0],["2006-02-28",24.4675,25.1118,24.4115,25.0222,157300.0],["2006-03-01",25.0222,25.3247,24.9101,25.2071,37500.0],["2006-03-02",25.095,25.123,24.4059,24.5571,29900.0],["2006-03-03",24.5403,24.7812,24.2602,24.4787,26800.0],["2006-03-06",24.4787,25.6161,24.1705,24.77,53700.0],["2006-03-07",24.5683,24.658,24.3722,24.6075,23000.0],["2006-03-08",24.6636,25.1062,24.6244,24.9325,21600.0],["2006-03-09",25.0446,25.1566,24.5347,24.5347,20700.0],["2006-03-10",24.4283,24.9774,24.4283,24.9774,18300.0],["2006-03-13",24.8653,25.1846,24.8653,25.0502,26100.0],["2006-03-14",24.9381,25.2687,24.8429,25.1398,31900.0],["2006-03-15",25.1902,25.4144,25.067,25.2575,19000.0],["2006-03-16",25.3135,25.9074,25.3135,25.9074,24400.0],["2006-03-17",25.913,25.913,25.6329,25.7898,112400.0],["2006-03-20",25.0726,25.0726,24.7084,24.9325,78900.0],["2006-03-21",24.8541,24.9269,24.2882,24.3274,97100.0],["2006-03-22",24.2994,24.658,24.0305,24.5123,43200.0],["2006-03-23",24.6524,24.6524,23.9464,24.3722,21200.0],["2006-03-24",24.3723,24.5515,24.2266,24.5403,37300.0],["2006-03-27",24.4563,24.6524,24.2994,24.4395,17900.0],["2006-03-28",24.4003,24.5403,24.0417,24.0529,19800.0],["2006-03-29",23.98,24.9773,23.952,24.7868,31200.0],["2006-03-30",24.7644,24.7869,24.3554,24.4675,27000.0],["2006-03-31",24.4619,24.9774,24.4227,24.9717,57500.0],["2006-04-03",24.9045,25.095,24.4451,24.4899,26900.0],["2006-04-04",24.4899,24.686,24.1817,24.4339,48500.0],["2006-04-05",24.2938,24.7476,24.2322,24.658,69800.0],["2006-04-06",24.5683,24.6244,24.0473,24.5123,43200.0],["2006-04-07",24.5627,24.63,23.9072,23.9072,31800.0],["2006-04-10",24.0473,24.3498,23.8792,24.0529,32600.0],["2006-04-11",24.0585,24.1705,23.5654,23.5878,30700.0],["2006-04-12",23.5598,23.7671,23.5038,23.5654,31400.0],["2006-04-13",23.6215,23.812,23.4758,23.6551,20700.0],["2006-04-17",23.6215,23.8344,23.2125,23.5374,26400.0],["2006-04-18",23.543,24.3554,23.4758,24.3554,44200.0],["2006-04-19",24.3778,24.6972,24.2658,24.6468,29500.0],["2006-04-20",24.3722,24.3778,24.0809,24.3722,39700.0],["2006-04-21",24.7925,24.7925,23.0052,23.0332,66900.0],["2006-04-24",22.9715,23.0276,22.3552,22.7362,76200.0],["2006-04-25",22.7306,22.8987,22.5457,22.7306,72100.0],["2006-04-26",22.7363,22.8378,22.6065,22.7588,69400.0],["2006-04-27",22.8435,23.4473,22.7927,23.2272,45500.0],["2006-04-28",23.2554,23.6109,22.8265,23.4247,62600.0],["2006-05-01",23.5094,23.6279,23.2103,23.4416,49700.0],["2006-05-02",23.4247,23.5489,22.9902,23.5319,45400.0],["2006-05-03",23.5319,23.8536,23.4924,23.6787,47700.0],["2006-05-04",23.7125,23.9834,23.4473,23.7238,35000.0],["2006-05-05",23.8649,24.4913,23.7746,24.4405,24000.0],["2006-05-08",24.3784,24.3953,23.8762,23.9834,25300.0],["2006-05-09",23.927,23.9778,23.7351,23.8875,25700.0],["2006-05-10",23.8423,23.8423,23.4304,23.5319,51800.0],["2006-05-11",23.4304,23.4755,23.1651,23.3006,44600.0],["2006-05-12",23.1708,23.2724,22.8435,22.9168,33800.0],["2006-05-15",23.0466,23.5319,22.8322,23.3626,46900.0],["2006-05-16",23.2498,23.6222,23.1369,23.5319,30700.0],["2006-05-17",23.4755,23.8536,23.4755,23.7577,46700.0],["2006-05-18",23.7577,23.7633,23.4755,23.4755,46700.0],["2006-05-19",23.4811,23.6843,23.0692,23.673,34200.0],["2006-05-22",23.5884,24.1414,23.2216,23.8987,41000.0],["2006-05-23",23.9834,24.2091,23.0579,23.0579,38400.0],["2006-05-24",22.9789,23.4078,22.6629,23.2272,49100.0],["2006-05-25",23.3683,24.3953,23.3683,24.3953,36000.0],["2006-05-26",24.4743,24.6888,23.7972,24.1188,42500.0],["2006-05-30",24.0398,24.0737,22.5952,22.6403,97800.0],["2006-05-31",22.7532,22.9958,22.234,22.5952,134200.0],["2006-06-01",22.708,24.0793,22.708,24.0793,55400.0],["2006-06-02",24.0398,24.2768,23.8197,24.0173,51400.0],["2006-06-05",23.8987,23.8987,22.6234,22.6234,66700.0],["2006-06-06",22.6234,22.8999,22.3977,22.8886,44000.0],["2006-06-07",22.9676,23.5094,22.5839,22.6177,33700.0],["2006-06-08",22.5049,23.0523,22.1155,22.9394,36500.0],["2006-06-09",23.0184,23.1595,22.6855,22.7363,37400.0],["2006-06-12",22.8096,22.8096,22.2058,22.2792,34400.0],["2006-06-13",22.2792,22.9676,22.2114,22.2171,63600.0],["2006-06-14",22.2114,22.5895,22.0929,22.4033,178700.0],["2006-06-15",22.488,22.646,22.3694,22.5839,48700.0],["2006-06-16",22.5839,22.6008,22.1099,22.2171,187600.0],["2006-06-19",22.3187,22.3187,21.3029,21.5455,107100.0],["2006-06-20",21.4158,22.2848,21.4158,22.0139,67800.0],["2006-06-21",22.0986,22.5162,22.0421,22.2961,57000.0],["2006-06-22",22.1776,22.1776,21.8898,22.0027,57500.0],["2006-06-23",21.9067,22.3356,21.8503,22.0816,60500.0],["2006-06-26",22.0647,22.6065,22.0647,22.3638,40900.0],["2006-06-27",22.3582,22.5726,21.9124,21.9519,35000.0],["2006-06-28",22.0365,22.313,21.8164,22.2566,46300.0],["2006-06-29",22.3977,22.7645,21.8221,22.7475,85500.0],["2006-06-30",22.7814,23.2498,22.7814,23.2498,376800.0],["2006-07-03",23.3062,23.4134,23.1426,23.1764,39700.0],["2006-07-05",23.12,23.1933,22.7475,22.7927,95800.0],["2006-07-06",22.8265,23.1426,22.6516,22.8604,35900.0],["2006-07-07",22.8096,23.1933,22.3412,22.4484,32400.0],["2006-07-10",22.4485,22.629,22.1494,22.3695,72300.0],["2006-07-11",22.2905,22.7137,22.1099,22.7137,67900.0],["2006-07-12",22.6008,22.6008,22.0929,22.1212,41700.0],["2006-07-13",22.0647,22.3807,21.839,22.0027,30800.0],["2006-07-14",21.9519,22.1776,21.7995,21.9575,32600.0],["2006-07-17",21.9857,22.2904,21.9124,21.997,21800.0],["2006-07-18",22.0647,22.2566,21.4383,21.9801,36200.0],["2006-07-19",21.839,22.6403,21.839,22.5782,33700.0],["2006-07-20",22.6798,22.8266,22.4146,22.4428,46800.0],["2006-07-21",22.4428,22.55,22.1155,22.3299,30300.0],["2006-07-24",22.4597,22.6855,22.4597,22.5895,32700.0],["2006-07-25",22.5218,22.6121,22.4202,22.5613,42300.0],["2006-07-26",22.4597,22.5049,22.1776,22.2848,25200.0],["2006-07-27",22.3751,22.392,21.6528,21.7544,53400.0],["2006-07-28",21.8446,22.4541,21.8446,22.4202,32600.0],["2006-07-31",22.2792,22.5218,22.1776,22.3695,27600.0],["2006-08-01",22.2905,22.2905,21.6979,22.0704,33300.0],["2006-08-02",22.1727,22.5991,22.1727,22.4229,34500.0],["2006-08-03",22.366,22.5707,22.2011,22.5423,20700.0],["2006-08-04",22.7981,23.0653,22.4456,22.6787,40100.0],["2006-08-07",22.5991,22.7242,22.4058,22.6275,25500.0],["2006-08-08",22.7412,22.8549,22.2296,22.3433,21700.0],["2006-08-09",22.4854,22.6275,21.7577,21.8088,22900.0],["2006-08-10",21.752,22.4058,21.6895,22.3774,25200.0],["2006-08-11",22.3148,22.3148,21.9339,22.2296,12200.0],["2006-08-14",22.3603,22.7981,22.1898,22.457,31000.0],["2006-08-15",22.5991,23.0141,22.5252,22.5991,32000.0],["2006-08-16",22.6446,22.6559,22.5422,22.5764,13200.0],["2006-08-17",22.582,22.8322,22.4968,22.5707,28600.0],["2006-08-18",22.7128,22.7299,22.3831,22.5934,19800.0],["2006-08-21",22.5422,22.6446,22.3205,22.4797,7200.0],["2006-08-22",22.4115,22.565,22.2409,22.3376,5600.0],["2006-08-23",22.4001,22.5991,21.9623,22.059,13400.0],["2006-08-24",22.059,22.1443,21.968,21.968,14100.0],["2006-08-25",21.9908,22.2523,21.9908,22.1215,6400.0],["2006-08-28",22.2296,22.4456,22.2011,22.4285,18000.0],["2006-08-29",22.5593,22.5934,22.0306,22.5138,52600.0],["2006-08-30",22.5707,22.7128,22.5252,22.5479,35200.0],["2006-08-31",22.5991,22.872,22.4626,22.4626,35300.0],["2006-09-01",22.5536,22.6559,22.474,22.5138,9800.0],["2006-09-05",22.5991,22.7412,22.4911,22.5764,32600.0],["2006-09-06",22.5138,22.6673,22.0817,22.1102,45300.0],["2006-09-07",22.059,22.5593,22.0533,22.0704,54300.0],["2006-09-08",22.1045,22.1727,21.9908,22.1329,10900.0],["2006-09-11",22.0874,22.2352,22.0021,22.1102,18200.0],["2006-09-12",22.1613,22.2296,22.1045,22.1443,30800.0],["2006-09-13",22.2296,22.3887,22.0192,22.0931,50200.0],["2006-09-14",22.0306,22.0647,21.9282,21.9964,29800.0],["2006-09-15",22.0874,22.1102,21.8543,22.0874,114700.0],["2006-09-18",22.0306,22.1784,21.9453,22.1727,24200.0],["2006-09-19",22.1272,22.1272,21.5871,22.0476,33200.0],["2006-09-20",22.1215,22.7355,21.86,22.6503,58600.0],["2006-09-21",22.6844,22.7356,22.1727,22.3035,27000.0],["2006-09-22",22.2011,22.3831,22.059,22.2352,18500.0],["2006-09-25",22.2637,22.6673,22.258,22.5934,22300.0],["2006-09-26",22.5934,22.9857,22.5081,22.8151,37100.0],["2006-09-27",22.7583,23.1563,22.7412,22.9175,48800.0],["2006-09-28",23.0255,23.2813,22.9118,23.0084,29700.0],["2006-09-29",23.0084,23.0084,22.6275,22.6275,52300.0],["2006-10-02",22.6275,22.6901,22.3717,22.4285,21700.0],["2006-10-03",22.3717,22.5707,22.2182,22.4513,18200.0],["2006-10-04",22.4001,22.6901,22.2807,22.6503,28100.0],["2006-10-05",22.6162,22.8038,22.3262,22.7867,24000.0],["2006-10-06",22.6844,22.6844,22.3944,22.5195,16600.0],["2006-10-09",22.4285,22.7128,22.3603,22.673,17500.0],["2006-10-10",22.7071,22.8834,22.3148,22.7242,20700.0],["2006-10-11",22.7242,22.9061,22.5707,22.7242,15800.0],["2006-10-12",22.7412,22.9971,22.5991,22.9914,39100.0],["2006-10-13",22.9914,23.1961,22.8151,22.9857,27500.0],["2006-10-16",22.9232,23.2927,22.8436,23.1733,12900.0],["2006-10-17",23.0596,23.2302,22.8265,23.1619,16500.0],["2006-10-18",23.1961,23.3325,23.1563,23.3041,28300.0],["2006-10-19",23.2813,23.594,23.2813,23.3496,21300.0],["2006-10-20",23.4917,23.4917,23.2984,23.3609,20600.0],["2006-10-23",23.2245,23.5372,23.1335,23.2813,40100.0],["2006-10-24",23.2415,23.3098,22.9232,23.27,33700.0],["2006-10-25",23.196,23.2984,22.4968,22.8208,38300.0],["2006-10-26",22.9516,23.0539,22.6844,22.963,18200.0],["2006-10-27",22.8834,23.3041,22.8208,23.0937,23300.0],["2006-10-30",23.0539,23.3041,23.0312,23.1108,19400.0],["2006-10-31",23.1676,23.2643,23.0312,23.0824,12500.0],["2006-11-01",23.0423,23.1053,22.7445,22.7903,41700.0],["2006-11-02",22.6758,22.7159,22.5155,22.5842,29500.0],["2006-11-03",22.7044,22.7617,22.3666,22.5326,25900.0],["2006-11-06",22.5956,22.5956,22.2635,22.3322,43400.0],["2006-11-07",22.275,22.6243,22.275,22.5613,63300.0],["2006-11-08",22.504,23.0938,22.504,23.0194,33100.0],["2006-11-09",23.0423,23.0766,22.7903,22.8189,24500.0],["2006-11-10",22.8018,23.111,22.8018,23.0022,35300.0],["2006-11-13",22.9335,23.0365,22.7617,22.8762,42400.0],["2006-11-14",22.8533,23.2885,22.6472,23.2885,52800.0],["2006-11-15",23.277,23.5118,23.0194,23.4775,41300.0],["2006-11-16",23.5404,23.6951,23.2312,23.403,29300.0],["2006-11-17",23.403,23.5004,23.3114,23.5004,42900.0],["2006-11-20",23.5003,23.5003,22.7101,23.2999,55100.0],["2006-11-21",23.2198,23.3343,23.2198,23.2484,21600.0],["2006-11-22",23.3057,23.3229,23.0537,23.1797,24300.0],["2006-11-24",23.1052,23.2026,23.0537,23.1969,4000.0],["2006-11-27",23.1453,23.1453,22.7044,22.7273,58800.0],["2006-11-28",22.7216,22.7273,22.5441,22.7216,32400.0],["2006-11-29",22.8476,23.0881,22.7445,23.0881,21200.0],["2006-11-30",23.1339,23.3343,22.9392,23.1453,48200.0],["2006-12-01",23.0594,23.0823,22.6472,22.859,48400.0],["2006-12-04",22.8533,23.048,22.8018,22.9965,36300.0],["2006-12-05",23.1053,23.2541,22.9907,23.1511,22700.0],["2006-12-06",23.0881,23.2999,23.0423,23.1969,24400.0],["2006-12-07",23.2255,23.3916,23.1969,23.2083,42700.0],["2006-12-08",23.1224,23.2083,22.9106,23.1625,19700.0],["2006-12-11",23.0995,23.2484,23.0881,23.2484,44200.0],["2006-12-12",23.2484,23.3,22.9048,23.1396,30100.0],["2006-12-13",23.1911,23.1911,23.0423,23.1568,13800.0],["2006-12-14",23.1511,23.2255,23.0995,23.1625,29600.0],["2006-12-15",23.1625,23.1854,22.9048,22.9277,36900.0],["2006-12-18",23.0652,23.0652,22.733,22.8418,22400.0],["2006-12-19",22.7044,22.859,22.5097,22.7674,27100.0],["2006-12-20",22.7617,22.8876,22.6815,22.8533,9800.0],["2006-12-21",22.8934,22.9964,22.8075,22.8533,29600.0],["2006-12-22",22.859,23.1339,22.756,23.1052,14400.0],["2006-12-26",22.9621,23.1396,22.9048,23.0365,28400.0],["2006-12-27",23.0709,23.3228,23.0709,23.2484,27900.0],["2006-12-28",23.2599,23.2599,22.8934,22.9621,20900.0],["2006-12-29",23.0022,23.048,22.9392,22.9678,18200.0],["2007-01-03",23.0938,23.1797,22.796,22.9621,30200.0],["2007-01-04",22.8877,23.1797,22.796,23.1625,23100.0],["2007-01-05",23.0995,23.1282,22.9793,23.1224,71600.0],["2007-01-08",23.174,23.1911,22.7674,23.1339,42200.0],["2007-01-09",23.1911,23.3687,23.0537,23.3228,45800.0],["2007-01-10",23.3629,23.8726,23.2312,23.8611,105500.0],["2007-01-11",24.0043,24.2619,23.9699,24.1932,67000.0],["2007-01-12",24.1932,24.5425,24.0043,24.4795,38800.0],["2007-01-16",24.5311,24.5368,23.9298,24.0501,48700.0],["2007-01-17",24.0444,24.136,23.9871,24.0615,38100.0],["2007-01-18",24.073,24.2562,23.9642,24.136,28100.0],["2007-01-19",24.1302,24.3364,23.9985,24.2849,59300.0],["2007-01-22",24.2848,24.2848,23.9184,24.1131,52800.0],["2007-01-23",24.1131,24.302,24.0214,24.0673,42800.0],["2007-01-24",24.1818,24.2219,24.1532,24.199,72600.0],["2007-01-25",24.136,24.2219,23.9642,24.1417,44900.0],["2007-01-26",24.1417,24.3307,24.0157,24.2906,35000.0],["2007-01-29",24.2906,24.5712,24.2791,24.3936,37600.0],["2007-01-30",24.3822,24.7429,24.365,24.6685,32000.0],["2007-01-31",24.5368,24.8518,24.4967,24.783,57400.0],["2007-02-01",24.8231,25.2869,24.8231,25.2869,43900.0],["2007-02-02",25.1953,25.3041,25.035,25.0522,34000.0],["2007-02-05",25.0522,25.0522,24.8861,25.0464,60600.0],["2007-02-06",25.0407,25.0808,25.0235,25.0636,55900.0],["2007-02-07",25.035,25.1724,24.9835,25.035,27300.0],["2007-02-08",25.035,25.133,24.9024,25.133,44900.0],["2007-02-09",25.1676,25.2483,25.133,25.2425,41600.0],["2007-02-12",24.96,25.0926,24.8505,25.0696,25300.0],["2007-02-13",25.035,25.1906,24.9082,25.1906,29500.0],["2007-02-14",25.231,25.2829,25.1388,25.1676,44700.0],["2007-02-15",25.133,25.231,25.0638,25.1157,23000.0],["2007-02-16",25.1215,25.156,24.8275,25.0523,52600.0],["2007-02-20",25.0523,25.2944,24.8966,25.1964,74200.0],["2007-02-21",25.1157,25.1676,25.0407,25.133,34400.0],["2007-02-22",25.1099,25.2367,25.0004,25.2367,36900.0],["2007-02-23",25.2367,25.2367,24.96,25.1849,49200.0],["2007-02-26",25.1618,25.1964,25.0465,25.1906,69500.0],["2007-02-27",25.1906,25.1906,24.9946,25.1099,82200.0],["2007-02-28",25.1041,25.1733,24.9312,25.0753,76900.0],["2007-03-01",24.96,25.2194,24.8678,25.1042,51500.0],["2007-03-02",25.0292,25.0292,24.7756,24.8448,63900.0],["2007-03-05",24.7006,24.937,24.5854,24.7295,47500.0],["2007-03-06",24.8448,25.7037,24.7352,25.646,90000.0],["2007-03-07",25.5941,25.6575,25.3117,25.3809,70800.0],["2007-03-08",25.4616,25.4616,25.133,25.2886,40000.0],["2007-03-09",25.4212,25.5711,25.3059,25.3578,24400.0],["2007-03-12",25.3405,25.4616,25.2886,25.3924,18300.0],["2007-03-13",25.3174,25.4039,24.8851,24.9312,34100.0],["2007-03-14",24.9024,25.133,24.7986,25.058,42000.0],["2007-03-15",25.0292,25.2195,25.0119,25.2195,25300.0],["2007-03-16",25.2195,25.2252,25.035,25.058,75500.0],["2007-03-19",25.1676,25.7037,25.1272,25.6979,43900.0],["2007-03-20",25.646,25.6979,25.4558,25.5307,42900.0],["2007-03-21",25.5768,25.8247,25.5365,25.8247,67500.0],["2007-03-22",25.9054,26.1706,25.8708,25.8766,53400.0],["2007-03-23",25.8362,26.1994,25.8362,26.1821,25100.0],["2007-03-26",26.2225,26.3435,26.0553,26.2513,46200.0],["2007-03-27",26.1648,26.1763,25.7786,25.9976,22500.0],["2007-03-28",25.8997,25.8997,25.7094,25.7728,74300.0],["2007-03-29",25.8708,25.8939,25.623,25.7959,18900.0],["2007-03-30",25.8535,25.8708,25.6172,25.7671,20200.0],["2007-04-02",25.8535,25.8535,25.6172,25.8247,19300.0],["2007-04-03",25.8824,26.1764,25.8651,26.0322,42500.0],["2007-04-04",26.0495,26.0495,25.7555,25.8132,28200.0],["2007-04-05",25.842,25.8478,25.6921,25.7959,19100.0],["2007-04-09",25.8362,25.8362,25.4097,25.5365,88800.0],["2007-04-10",25.5192,25.6518,25.5019,25.6287,37500.0],["2007-04-11",25.6287,25.6287,24.8044,24.8851,66100.0],["2007-04-12",24.8736,25.2829,24.7813,25.2656,17200.0],["2007-04-13",25.2656,25.2656,25.0004,25.1099,14800.0],["2007-04-16",25.2483,25.5538,25.2483,25.5538,17600.0],["2007-04-17",25.525,25.6172,25.2252,25.5538,17200.0],["2007-04-18",25.5423,25.5423,25.156,25.1849,23400.0],["2007-04-19",25.1791,25.1791,24.7641,24.7871,68900.0],["2007-04-20",24.9082,25.2425,24.9082,25.2079,50500.0],["2007-04-23",25.133,25.5711,25.0869,25.5711,31600.0],["2007-04-24",25.5826,25.6172,25.0753,25.3751,33800.0],["2007-04-25",25.4969,25.8219,25.4505,25.6942,32300.0],["2007-04-26",25.6768,25.6768,25.3867,25.4505,17300.0],["2007-04-27",25.3809,25.4215,25.288,25.3809,23000.0],["2007-04-30",25.4795,25.555,24.9457,24.9747,33400.0],["2007-05-01",25.0095,25.1546,24.8354,25.1372,27300.0],["2007-05-02",25.1546,25.7348,25.0675,25.2416,35400.0],["2007-05-03",25.3287,25.3403,25.201,25.2416,44400.0],["2007-05-04",25.2474,25.2474,24.8761,25.0501,35300.0],["2007-05-07",25.0153,25.0676,24.8877,24.9515,31200.0],["2007-05-08",24.8761,24.8761,24.3944,24.5105,26200.0],["2007-05-09",24.4002,25.0443,24.2494,24.9689,34400.0],["2007-05-10",24.8935,24.9979,24.2958,24.3422,56300.0],["2007-05-11",24.4583,24.76,24.348,24.5975,28600.0],["2007-05-14",24.5975,24.7426,24.1333,24.1971,21800.0],["2007-05-15",24.2668,24.4003,23.7097,23.8258,37900.0],["2007-05-16",23.8606,24.4525,23.7677,24.4525,36300.0],["2007-05-17",24.4351,24.4351,23.9418,23.9418,23000.0],["2007-05-18",23.9476,23.9766,23.791,23.8316,20200.0],["2007-05-21",23.8374,24.2029,23.8374,24.0927,25400.0],["2007-05-22",24.0347,24.3712,23.9708,24.3074,33400.0],["2007-05-23",24.3074,24.3944,24.1333,24.203,42700.0],["2007-05-24",24.2262,24.3886,24.0463,24.0811,36200.0],["2007-05-25",24.1971,24.4931,24.1913,24.377,25700.0],["2007-05-29",24.377,24.7368,24.377,24.6033,28000.0],["2007-05-30",24.5163,24.7658,24.5163,24.7484,33100.0],["2007-05-31",24.8354,24.9109,24.7368,24.8819,35100.0],["2007-06-01",24.9457,25.3577,24.9457,25.0385,31300.0],["2007-06-04",24.9225,25.0908,24.9167,24.9341,47500.0],["2007-06-05",24.8587,25.0327,24.7368,24.9399,47800.0],["2007-06-06",24.9399,25.0501,24.7078,24.7832,20600.0],["2007-06-07",24.7136,24.7136,24.1043,24.348,78300.0],["2007-06-08",24.319,24.6033,24.1913,24.6033,17500.0],["2007-06-11",24.5453,24.6265,24.3538,24.3944,28700.0],["2007-06-12",24.3132,24.6904,23.994,24.0869,34500.0],["2007-06-13",24.2262,24.8471,24.2262,24.4583,49300.0],["2007-06-14",24.5221,24.6788,24.4931,24.5163,18900.0],["2007-06-15",25.0966,25.2532,24.7194,24.7194,86300.0],["2007-06-18",24.7194,24.7194,24.3364,24.3712,35100.0],["2007-06-19",24.2842,24.3712,24.1275,24.2842,68600.0],["2007-06-20",24.4002,24.4873,24.319,24.3422,45100.0],["2007-06-21",24.3712,24.6091,24.3712,24.4408,40600.0],["2007-06-22",24.4467,24.4989,23.7097,23.7097,125300.0],["2007-06-25",23.7155,24.0695,23.7155,24.0695,81800.0],["2007-06-26",24.1043,24.261,23.6517,23.7329,48900.0],["2007-06-27",23.5937,24.0173,23.5414,23.849,38700.0],["2007-06-28",23.936,24.1565,23.7794,23.8084,34800.0],["2007-06-29",23.9534,24.0056,23.5008,23.5066,50300.0],["2007-07-02",23.7039,24.4757,23.7039,24.1971,54600.0],["2007-07-03",24.3132,24.4873,24.2204,24.4351,23400.0],["2007-07-05",24.4989,24.5685,24.0405,24.3712,44600.0],["2007-07-06",24.406,24.5975,24.319,24.5743,39500.0],["2007-07-09",24.5743,24.8993,24.5337,24.8993,42100.0],["2007-07-10",24.7484,24.9283,24.6265,24.6556,76100.0],["2007-07-11",24.6033,24.7484,24.1855,24.2552,50100.0],["2007-07-12",24.5453,25.6594,24.5047,25.6594,56500.0],["2007-07-13",25.6594,25.9089,25.2358,25.3345,35000.0],["2007-07-16",25.3171,25.4447,25.0443,25.2938,38100.0],["2007-07-17",25.3577,25.8045,25.0908,25.1024,29100.0],["2007-07-18",25.1024,25.7116,24.731,24.9341,71400.0],["2007-07-19",25.0385,25.1836,24.9051,25.0153,42800.0],["2007-07-20",25.0153,25.2474,24.6149,24.8819,93000.0],["2007-07-23",24.9225,25.5027,24.8761,25.3113,62600.0],["2007-07-24",25.2532,25.4157,24.5453,24.5569,93600.0],["2007-07-25",24.731,25.3693,24.4699,25.2126,99900.0],["2007-07-26",24.8645,24.9805,23.8026,24.0753,69200.0],["2007-07-27",24.0231,24.1623,23.0366,23.0714,92300.0],["2007-07-30",23.1875,23.35,22.8567,23.3325,87600.0],["2007-07-31",23.524,23.524,22.7871,22.8045,62500.0],["2007-08-01",22.822,23.6814,22.822,23.3949,57500.0],["2007-08-02",23.4417,23.8918,23.3306,23.6931,37000.0],["2007-08-03",23.5294,23.9795,22.7344,22.7694,44800.0],["2007-08-06",22.8337,23.7632,22.3544,23.7048,41500.0],["2007-08-07",23.6171,24.3127,22.3953,23.8743,50900.0],["2007-08-08",24.1432,24.7979,23.997,24.6108,72300.0],["2007-08-09",24.6109,25.6748,24.6109,24.8681,80500.0],["2007-08-10",24.9031,26.0489,24.3536,25.5111,119900.0],["2007-08-13",25.7449,25.8794,24.149,24.4823,49700.0],["2007-08-14",24.5992,24.9032,24.114,24.114,33400.0],["2007-08-15",24.2016,25.3416,24.1315,24.3595,49900.0],["2007-08-16",24.5933,26.2769,24.5933,26.2769,144700.0],["2007-08-17",27.3292,27.5338,26.2243,26.92,88300.0],["2007-08-20",27.0076,27.1187,25.932,26.3237,39000.0],["2007-08-21",26.3938,26.7972,25.8677,25.9437,27800.0],["2007-08-22",26.3061,26.5692,24.9382,25.1077,80500.0],["2007-08-23",25.2773,25.4234,24.6869,24.7862,62400.0],["2007-08-24",24.8447,25.5696,24.8447,25.5696,21500.0],["2007-08-27",25.5988,25.5988,24.9616,25.213,34900.0],["2007-08-28",25.0668,25.137,24.3887,24.3887,32300.0],["2007-08-29",24.5524,25.2013,24.3303,25.0785,34800.0],["2007-08-30",24.9031,25.3825,24.7512,24.8272,18200.0],["2007-08-31",25.0025,25.3182,24.833,25.1253,24500.0],["2007-09-04",25.0668,25.3182,25.0493,25.1662,18500.0],["2007-09-05",25.0551,25.1604,24.0964,24.0964,67100.0],["2007-09-06",24.3069,24.7512,24.3069,24.5875,32000.0],["2007-09-07",24.377,24.4706,23.7106,23.7398,43600.0],["2007-09-10",23.8275,24.0964,23.4066,23.734,48700.0],["2007-09-11",23.8801,24.1315,23.8392,24.0263,42700.0],["2007-09-12",23.9854,24.1081,23.6346,23.9035,24400.0],["2007-09-13",23.9737,24.2835,23.7632,23.9094,36500.0],["2007-09-14",23.7164,24.0263,23.4475,23.8918,21500.0],["2007-09-17",23.7924,23.921,23.7106,23.886,33600.0],["2007-09-18",23.9795,24.7395,23.8977,24.4062,69600.0],["2007-09-19",24.6459,25.1078,24.5699,25.0318,46200.0],["2007-09-20",25.0318,25.4702,24.4881,24.9382,55400.0],["2007-09-21",25.137,25.3065,24.9324,24.9908,70700.0],["2007-09-24",24.8798,25.3357,24.5875,24.5875,33900.0],["2007-09-25",24.4823,24.7336,24.3887,24.5349,21300.0],["2007-09-26",24.6401,24.9733,24.4063,24.9499,22000.0],["2007-09-27",25.0142,25.3942,25.0142,25.3591,21800.0],["2007-09-28",25.3884,25.441,24.8155,24.9558,29900.0],["2007-10-01",25.0493,25.3474,24.8447,25.2481,40800.0],["2007-10-02",25.3124,25.3124,24.7921,25.1253,39400.0],["2007-10-03",25.0493,25.0493,24.7044,24.8973,24900.0],["2007-10-04",24.9441,24.9441,24.7278,24.8856,23800.0],["2007-10-05",25.1078,25.2071,25.061,25.137,34000.0],["2007-10-08",24.9324,24.9908,24.5758,24.8622,29500.0],["2007-10-09",24.8622,25.137,24.7278,24.9616,24000.0],["2007-10-10",24.9616,24.9733,24.5524,24.7921,125000.0],["2007-10-11",24.8038,25.0084,24.5524,24.7044,84400.0],["2007-10-12",24.6401,25.0551,24.5875,25.0318,31000.0],["2007-10-15",24.9967,24.9967,24.2192,24.5699,65300.0],["2007-10-16",24.4647,24.909,24.4355,24.5524,64800.0],["2007-10-17",24.7687,24.985,24.4939,24.7745,49500.0],["2007-10-18",24.7512,24.9382,24.4939,24.757,48400.0],["2007-10-19",24.757,24.833,24.4939,24.6108,73900.0],["2007-10-22",24.7278,24.8681,23.9269,24.7278,59700.0],["2007-10-23",24.8272,24.9207,24.342,24.909,84700.0],["2007-10-24",24.6985,24.8155,23.9854,24.4823,61200.0],["2007-10-25",24.5524,25.1136,24.5524,25.0201,40800.0],["2007-10-26",25.2831,25.6982,25.0902,25.6982,53200.0],["2007-10-29",25.7274,25.9145,25.2539,25.5579,78000.0],["2007-10-30",25.4293,25.9203,25.3708,25.4936,118400.0],["2007-10-31",25.4112,25.8938,25.1699,25.829,50800.0],["2007-11-01",25.5407,25.6819,24.4225,24.5167,76200.0],["2007-11-02",24.7168,24.9933,24.5343,24.7756,48700.0],["2007-11-05",24.4814,24.652,24.3754,24.5167,66400.0],["2007-11-06",24.4578,24.5932,24.0635,24.4931,34200.0],["2007-11-07",24.2754,24.2754,23.8458,23.8811,61500.0],["2007-11-08",24.1283,24.5461,23.9223,24.4637,48700.0],["2007-11-09",24.1871,24.3519,23.8752,24.1812,45000.0],["2007-11-12",24.1812,24.499,24.1753,24.3225,44600.0],["2007-11-13",24.4578,24.8286,24.3696,24.5579,44800.0],["2007-11-14",24.6638,24.9227,24.6638,24.9227,39500.0],["2007-11-15",24.7109,25.1052,24.7109,24.9404,32900.0],["2007-11-16",24.9463,25.0993,24.3107,24.858,54700.0],["2007-11-19",24.6579,24.7815,24.1695,24.4931,31500.0],["2007-11-20",24.4931,24.7756,24.0812,24.6108,35800.0],["2007-11-21",24.5638,24.8345,24.0341,24.093,22100.0],["2007-11-23",24.2166,24.5755,24.1754,24.4873,13500.0],["2007-11-26",24.4402,24.6403,23.5574,23.6163,68000.0],["2007-11-27",23.6222,24.2342,23.5869,24.193,50900.0],["2007-11-28",24.4814,25.1581,24.4461,25.1287,45500.0],["2007-11-29",25.0522,25.1228,24.4461,24.4696,38600.0],["2007-11-30",24.7697,24.8521,23.7987,24.0812,66900.0],["2007-12-03",24.04,24.3931,23.834,23.9811,36700.0],["2007-12-04",23.7752,24.093,23.7516,23.9282,40400.0],["2007-12-05",24.2754,24.4814,24.0871,24.4166,36700.0],["2007-12-06",24.3872,24.4519,24.1518,24.4519,60100.0],["2007-12-07",24.4755,24.4755,24.0753,24.1283,33400.0],["2007-12-10",24.1342,24.2636,24.0282,24.1871,24900.0],["2007-12-11",24.2577,24.3048,23.3279,23.5045,57000.0],["2007-12-12",24.1165,25.1464,23.6281,23.9811,70700.0],["2007-12-13",23.8046,24.2224,23.6398,24.14,33400.0],["2007-12-14",23.8752,24.0459,23.3103,23.3515,41200.0],["2007-12-17",23.2455,23.5633,23.2455,23.2455,26700.0],["2007-12-18",23.4574,23.6398,23.2455,23.581,52800.0],["2007-12-19",23.4515,23.8693,23.3161,23.7693,70100.0],["2007-12-20",23.9517,24.0988,23.528,24.0341,36700.0],["2007-12-21",24.5402,24.5638,24.0989,24.1283,101300.0],["2007-12-24",24.1342,24.4519,24.1342,24.4519,11500.0],["2007-12-26",24.3048,24.5696,24.0518,24.5343,25200.0],["2007-12-27",24.5579,24.5579,23.6575,23.7693,25200.0],["2007-12-28",23.7163,23.8517,23.4221,23.4809,22400.0],["2007-12-31",23.3927,23.6575,23.1631,23.5045,39700.0],["2008-01-02",23.3985,23.6457,23.016,23.1161,74700.0],["2008-01-03",23.2455,23.6339,23.1043,23.122,58800.0],["2008-01-04",23.0042,23.0984,22.3922,22.6629,40800.0],["2008-01-07",22.6864,23.1572,22.5687,22.863,64100.0],["2008-01-08",23.069,23.2926,22.251,22.3392,86600.0],["2008-01-09",22.2157,22.5393,22.2157,22.504,67000.0],["2008-01-10",22.4216,22.8218,22.2333,22.5688,69700.0],["2008-01-11",22.4334,22.5629,22.2745,22.2745,69900.0],["2008-01-14",22.4216,22.5217,21.9214,22.2686,50200.0],["2008-01-15",22.0391,22.3334,21.8449,22.2922,49400.0],["2008-01-16",22.2745,23.0101,22.2745,22.7747,91500.0],["2008-01-17",22.8336,22.8336,22.3275,22.5805,69700.0],["2008-01-18",22.4805,22.8277,21.9861,22.2863,89100.0],["2008-01-22",22.0685,22.7512,22.0685,22.3334,158000.0],["2008-01-23",22.0391,22.9689,22.0391,22.8336,160200.0],["2008-01-24",22.9513,23.1102,22.4864,22.5393,131100.0],["2008-01-25",22.8336,22.8336,21.9273,22.1333,46700.0],["2008-01-28",22.1215,22.4334,21.9391,22.2863,60200.0],["2008-01-29",22.3745,22.4922,22.0273,22.4099,51000.0],["2008-01-30",22.5982,22.8395,22.1215,22.1568,87500.0],["2008-01-31",21.839,22.2569,21.7743,22.0038,119200.0],["2008-02-01",22.1274,22.7041,22.1274,22.6041,64000.0],["2008-02-04",22.504,22.71,22.2804,22.298,49000.0],["2008-02-05",22.0038,22.2039,21.5801,21.586,39700.0],["2008-02-06",21.7154,22.3569,21.7037,21.7861,46900.0],["2008-02-07",21.7037,22.0568,21.2623,21.945,71800.0],["2008-02-08",21.9273,22.0921,21.3977,21.7154,44200.0],["2008-02-11",21.533,21.7508,21.3682,21.5742,58500.0],["2008-02-12",21.5742,21.892,21.4624,21.7743,73500.0],["2008-02-13",21.976,22.1895,21.7446,22.1302,39100.0],["2008-02-14",22.2547,22.2547,21.3057,21.3057,45700.0],["2008-02-15",21.3354,21.3354,20.3626,20.7897,99300.0],["2008-02-19",20.938,20.9973,20.4041,20.6888,68900.0],["2008-02-20",20.588,20.8668,20.5228,20.8371,82100.0],["2008-02-21",21.0032,21.1871,20.4279,20.4516,63900.0],["2008-02-22",20.4397,20.6414,20.072,20.5228,70000.0],["2008-02-25",20.5228,20.5702,19.9,20.2499,68200.0],["2008-02-26",19.5737,20.3982,19.5737,20.0008,63100.0],["2008-02-27",19.8525,20.3033,19.55,19.811,149000.0],["2008-02-28",19.6924,19.9059,19.5619,19.7695,72400.0],["2008-02-29",19.5737,19.5975,18.9035,19.2238,218300.0],["2008-03-03",19.2475,19.4551,18.9094,19.289,112600.0],["2008-03-04",19.0992,19.7279,19.0933,19.6627,61000.0],["2008-03-05",19.811,19.9533,18.9094,19.1111,81300.0],["2008-03-06",19.0814,19.2475,18.7196,18.8798,83800.0],["2008-03-07",18.7077,19.2534,18.7077,19.1229,90100.0],["2008-03-10",19.1229,19.3009,19.0696,19.117,53000.0],["2008-03-11",19.6924,19.9415,19.5737,19.9296,101000.0],["2008-03-12",20.0423,20.3092,19.8406,19.9178,42100.0],["2008-03-13",19.7695,20.4279,19.7339,20.3923,75200.0],["2008-03-14",20.4812,20.4812,19.9652,20.1669,119900.0],["2008-03-17",19.9296,20.4575,19.8466,20.155,62200.0],["2008-03-18",20.4931,20.76,20.3448,20.76,93300.0],["2008-03-19",20.76,20.76,20.0364,20.0364,112300.0],["2008-03-20",20.505,20.6355,20.1194,20.4516,195600.0],["2008-03-24",20.5109,20.588,20.2677,20.4041,53600.0],["2008-03-25",20.3211,20.505,19.9355,20.2262,59400.0],["2008-03-26",20.2855,20.3389,20.1313,20.2914,40800.0],["2008-03-27",20.3389,20.5999,20.2025,20.2677,44700.0],["2008-03-28",20.3152,20.9736,20.1728,20.5643,161600.0],["2008-03-31",20.3923,20.849,20.3092,20.4457,60200.0],["2008-04-01",20.8134,21.4955,20.6651,21.454,118500.0],["2008-04-02",21.4836,21.9997,21.3176,21.5252,76700.0],["2008-04-03",21.3828,21.5014,20.7304,20.8846,44600.0],["2008-04-04",20.9261,21.1396,20.76,20.8846,50100.0],["2008-04-07",21.11,21.1159,20.2855,20.3982,81500.0],["2008-04-08",20.2736,20.5761,20.1847,20.505,59200.0],["2008-04-09",20.5999,20.6414,20.2143,20.3389,80400.0],["2008-04-10",20.3982,20.677,20.1669,20.4872,44100.0],["2008-04-11",20.3448,20.4041,19.9593,20.0067,57300.0],["2008-04-14",19.9178,20.244,19.8051,19.9296,66700.0],["2008-04-15",20.0245,20.2499,19.894,20.1431,46900.0],["2008-04-16",20.3448,20.6295,20.1728,20.4516,46800.0],["2008-04-17",20.4635,20.5228,20.2914,20.4338,34000.0],["2008-04-18",20.7007,20.7897,20.333,20.505,56600.0],["2008-04-21",20.4041,20.499,20.1728,20.4041,41200.0],["2008-04-22",20.333,20.333,19.4788,19.7279,60000.0],["2008-04-23",19.7517,20.3092,19.5322,19.8822,47100.0],["2008-04-24",19.9237,20.4101,19.8169,20.0305,58600.0],["2008-04-25",20.1609,20.1609,19.6508,19.7457,47000.0],["2008-04-28",19.8051,19.8051,18.2688,18.9865,107400.0],["2008-04-29",19.0102,19.0755,18.4527,18.5179,89800.0],["2008-04-30",18.6069,18.8145,18.1383,18.2154,89700.0],["2008-05-01",18.3472,18.4969,18.0957,18.2035,109000.0],["2008-05-02",18.3532,18.5567,18.1136,18.4969,88200.0],["2008-05-05",18.5627,18.7543,18.443,18.6885,121900.0],["2008-05-06",18.6526,18.7903,18.443,18.7603,111000.0],["2008-05-07",18.8202,18.94,18.5088,18.6346,77300.0],["2008-05-08",18.6765,19.0837,18.5328,19.0657,69800.0],["2008-05-09",19.0418,19.2633,18.8082,19.0597,52400.0],["2008-05-12",19.1615,19.4909,19.1615,19.4789,75900.0],["2008-05-13",19.4669,19.7663,19.3591,19.7663,87900.0],["2008-05-14",19.7184,20.6585,19.7184,20.1376,61500.0],["2008-05-15",20.0657,20.6406,20.0657,20.6346,60400.0],["2008-05-16",20.7783,20.8681,19.7184,20.3891,104600.0],["2008-05-19",20.419,20.6765,20.3112,20.6346,83300.0],["2008-05-20",20.6226,20.6226,20.1376,20.3831,36200.0],["2008-05-21",20.5088,20.6226,20.0238,20.1316,37600.0],["2008-05-22",20.2094,20.8022,20.1915,20.8022,76500.0],["2008-05-23",20.7424,20.7424,20.2274,20.3172,29500.0],["2008-05-27",20.3172,20.6705,20.3172,20.6106,41500.0],["2008-05-28",20.6585,20.8741,20.443,20.6525,53200.0],["2008-05-29",20.7184,21.2513,20.7184,21.1915,47200.0],["2008-05-30",21.2513,21.2513,20.6346,20.6645,65000.0],["2008-06-02",20.6825,20.7543,20.1436,20.5268,45200.0],["2008-06-03",20.5867,20.8801,20.1555,20.5208,37800.0],["2008-06-04",20.4789,20.9519,20.2993,20.6945,36000.0],["2008-06-05",20.8022,21.4669,20.7304,21.4669,55900.0],["2008-06-06",21.3711,21.5088,20.6705,20.7424,45600.0],["2008-06-09",20.6825,20.922,20.4789,20.8861,45400.0],["2008-06-10",20.7483,20.928,20.3831,20.7064,49600.0],["2008-06-11",20.6585,20.6585,20.1495,20.1495,31900.0],["2008-06-12",20.2693,21.1376,20.2693,20.9459,65800.0],["2008-06-13",21.0537,21.3112,20.9819,21.1795,33400.0],["2008-06-16",21.1436,21.2753,20.8621,21.2214,35600.0],["2008-06-17",21.2453,21.2453,20.6585,20.8621,52000.0],["2008-06-18",20.7962,20.8921,20.407,20.437,24600.0],["2008-06-19",20.4609,20.8921,20.4609,20.8921,33100.0],["2008-06-20",20.7304,20.7304,20.1316,20.5927,80600.0],["2008-06-23",20.7184,20.94,20.2873,20.2993,25500.0],["2008-06-24",20.1496,20.6406,19.9639,20.1136,63200.0],["2008-06-25",20.1795,20.9879,19.934,20.0418,70600.0],["2008-06-26",19.8442,20.3352,19.6166,19.8022,63100.0],["2008-06-27",19.8382,19.934,19.2394,19.5507,133600.0],["2008-06-30",19.6046,20.0537,19.3172,19.443,87400.0],["2008-07-01",19.2813,20.0118,19.2693,19.9759,58800.0],["2008-07-02",19.9759,20.5747,19.8681,20.4909,102200.0],["2008-07-03",20.6166,21.6406,20.6166,21.0597,46600.0],["2008-07-07",21.2274,21.3472,20.6286,21.1555,53100.0],["2008-07-08",21.2274,21.9998,21.2274,21.7064,114200.0],["2008-07-09",21.7064,21.8561,21.4549,21.6106,73100.0],["2008-07-10",21.6166,22.1495,21.5028,21.7723,81900.0],["2008-07-11",21.7184,22.0897,21.419,22.0897,67900.0],["2008-07-14",22.0777,22.4968,21.5567,21.7962,96000.0],["2008-07-15",21.5567,22.1675,21.5567,21.7064,92300.0],["2008-07-16",21.7124,22.431,21.7124,22.3292,61100.0],["2008-07-17",22.5447,22.5447,21.904,22.2214,77100.0],["2008-07-18",22.1855,22.2214,21.5867,21.7483,60100.0],["2008-07-21",22.1256,22.1256,21.2394,21.3891,113000.0],["2008-07-22",21.2573,22.9819,21.0058,22.9819,75500.0],["2008-07-23",23.0417,23.3232,22.6046,23.3172,62100.0],["2008-07-24",23.3232,23.5028,23.0837,23.413,61800.0],["2008-07-25",23.5088,24.1076,23.2992,23.7304,61500.0],["2008-07-28",23.5986,23.7483,23.1256,23.2633,42700.0],["2008-07-29",23.413,23.916,23.389,23.6525,56200.0],["2008-07-30",23.6525,23.7423,22.9878,23.2633,43400.0],["2008-07-31",23.0763,23.3779,22.9194,22.9194,59400.0],["2008-08-01",23.203,23.3779,22.9858,23.1306,64300.0],["2008-08-04",23.0823,23.0944,22.4488,22.7445,46800.0],["2008-08-05",23.016,23.4865,22.7083,23.39,68800.0],["2008-08-06",23.3478,23.4564,22.9194,23.1728,42800.0],["2008-08-07",22.9858,23.1547,22.5695,22.6238,49900.0],["2008-08-08",22.5997,23.2814,22.5997,23.2512,52900.0],["2008-08-11",23.2271,23.3779,23.0823,23.1366,94000.0],["2008-08-12",23.1245,23.4443,23.1245,23.1547,75400.0],["2008-08-13",23.1668,23.3116,22.8772,22.9315,58500.0],["2008-08-14",22.8169,23.2754,22.7083,23.2211,93000.0],["2008-08-15",23.5046,23.6554,23.0039,23.2392,83100.0],["2008-08-18",23.2271,23.2995,22.9737,23.0461,30400.0],["2008-08-19",22.9254,23.0944,22.8108,22.9194,53300.0],["2008-08-20",22.9254,23.1426,22.7203,22.9254,48300.0],["2008-08-21",22.8048,22.9918,22.7324,22.7626,34400.0],["2008-08-22",22.8349,23.5167,22.8349,23.1487,35600.0],["2008-08-25",23.1487,23.2512,22.4428,22.7264,22500.0],["2008-08-26",22.7565,22.9315,22.6298,22.847,26300.0],["2008-08-27",22.7746,22.9978,22.7746,22.9254,55600.0],["2008-08-28",22.9254,23.1004,22.8108,22.9254,43200.0],["2008-08-29",22.8289,22.8892,22.5997,22.8349,35800.0],["2008-09-02",23.3176,23.6253,22.5333,22.7927,66200.0],["2008-09-03",22.7445,23.6916,22.654,23.3478,140000.0],["2008-09-04",23.3478,23.3478,22.4247,22.7022,75900.0],["2008-09-05",22.7083,22.7807,22.0326,22.2437,27900.0],["2008-09-08",22.5393,22.9978,22.5393,22.8893,53600.0],["2008-09-09",22.8651,23.0642,22.7867,22.8289,58900.0],["2008-09-10",22.9254,23.0461,22.7686,22.8229,44200.0],["2008-09-11",22.8229,22.8651,22.3403,22.467,39600.0],["2008-09-12",22.3764,22.473,22.1472,22.1713,26500.0],["2008-09-15",21.7188,22.1955,21.3207,21.3207,44400.0],["2008-09-16",21.0009,23.2512,21.0009,23.2512,61600.0],["2008-09-17",22.8591,22.9556,22.4066,22.4066,60600.0],["2008-09-18",22.8711,23.9269,22.654,22.9315,118900.0],["2008-09-19",23.2874,23.9571,23.0521,23.2512,158100.0],["2008-09-22",23.0159,23.3719,22.5212,22.5212,34900.0],["2008-09-23",22.5212,23.0039,22.4126,22.7746,33800.0],["2008-09-24",22.8591,22.8591,22.0869,22.1231,33100.0],["2008-09-25",22.1411,22.6238,21.9421,21.9602,40900.0],["2008-09-26",21.6706,22.4126,21.4474,22.3764,55800.0],["2008-09-29",22.0567,22.3644,21.556,21.6947,55200.0],["2008-09-30",21.7792,21.8636,21.3267,21.7249,76600.0],["2008-10-01",21.7369,22.0145,21.7369,21.8395,24100.0],["2008-10-02",21.5982,22.0627,21.5982,21.8757,39000.0],["2008-10-03",22.0627,22.2196,21.3569,21.3569,31500.0],["2008-10-06",20.9949,21.4051,20.2106,20.6812,47400.0],["2008-10-07",20.9285,20.9285,19.6013,19.6978,47600.0],["2008-10-08",19.3298,20.3132,19.1729,19.2755,84800.0],["2008-10-09",19.2151,19.5047,17.7974,17.7974,88300.0],["2008-10-10",17.1398,17.2906,15.6798,16.5908,118200.0],["2008-10-13",16.8924,18.3042,16.6209,18.3042,43200.0],["2008-10-14",18.4248,18.5756,17.7129,18.28,63800.0],["2008-10-15",18.0387,18.7385,17.7612,18.0327,88400.0],["2008-10-16",18.099,20.7596,18.099,20.7294,197200.0],["2008-10-17",20.1261,20.1985,18.8471,18.8833,99100.0],["2008-10-20",18.8954,18.8954,17.6043,18.2921,85900.0],["2008-10-21",18.093,18.8049,17.8939,18.093,94800.0],["2008-10-22",17.7672,18.2438,17.6948,17.7069,79800.0],["2008-10-23",17.7974,18.0146,16.8924,17.7431,61700.0],["2008-10-24",16.6511,18.3042,16.6511,18.1051,88200.0],["2008-10-27",18.099,18.5213,17.918,18.0085,97200.0],["2008-10-28",18.3223,18.9376,17.5199,18.9316,81400.0],["2008-10-29",19.0161,19.0161,18.1292,18.1835,80800.0],["2008-10-30",18.6465,19.1886,18.5185,19.1399,74500.0],["2008-10-31",19.0363,20.1267,18.9023,19.7612,65600.0],["2008-11-03",19.8952,20.2973,19.743,20.0536,42600.0],["2008-11-04",20.3582,20.4861,19.7734,20.3399,75100.0],["2008-11-05",20.1572,20.212,19.6942,19.7612,32500.0],["2008-11-06",19.676,20.3399,19.676,19.7856,53600.0],["2008-11-07",19.8953,20.4922,19.7369,19.9683,84600.0],["2008-11-10",20.346,20.675,19.81,19.9074,44800.0],["2008-11-11",19.8465,20.5653,19.7917,19.9013,47800.0],["2008-11-12",19.6333,19.8648,19.0668,19.1582,56100.0],["2008-11-13",19.2008,20.4679,18.5795,20.4679,67900.0],["2008-11-14",20.2242,20.3277,19.0546,19.0607,46900.0],["2008-11-17",18.9328,20.5471,18.9206,19.9135,74000.0],["2008-11-18",19.9379,20.5105,19.3409,20.0049,61100.0],["2008-11-19",19.7673,20.2547,18.8292,18.8353,58800.0],["2008-11-20",18.6708,19.2922,17.3429,17.3429,57500.0],["2008-11-21",17.6048,17.9581,16.4352,17.952,66200.0],["2008-11-24",18.1104,18.9693,17.8363,18.549,79400.0],["2008-11-25",18.5429,18.5429,17.7388,18.3541,94100.0],["2008-11-26",17.9825,19.0607,17.9094,18.951,57300.0],["2008-11-28",18.8231,19.2617,18.5673,19.2617,15300.0],["2008-12-01",19.0546,19.0546,17.3246,17.3733,72700.0],["2008-12-02",17.3002,18.3602,17.3002,18.2992,105400.0],["2008-12-03",17.5256,19.0181,17.5256,18.6221,60800.0],["2008-12-04",18.4698,18.945,17.7023,18.214,55400.0],["2008-12-05",17.7571,18.5307,17.5134,18.5185,80200.0],["2008-12-08",18.945,19.3957,18.6952,19.1094,60200.0],["2008-12-09",18.945,19.2861,18.4089,18.5003,49300.0],["2008-12-10",18.6099,19.6272,18.4333,18.7196,70200.0],["2008-12-11",18.415,19.3531,18.1348,18.4211,74600.0],["2008-12-12",18.0312,19.0607,17.952,18.6099,75000.0],["2008-12-15",18.6404,19.0424,18.0678,18.5003,60700.0],["2008-12-16",18.8048,19.3348,18.5368,19.3104,74200.0],["2008-12-17",19.0363,19.4871,18.7561,18.9815,49600.0],["2008-12-18",18.9145,19.4262,18.884,19.0181,55000.0],["2008-12-19",19.2495,19.9927,18.4942,18.6952,124600.0],["2008-12-22",18.6708,18.884,18.3906,18.884,57800.0],["2008-12-23",19.0668,19.6759,19.0302,19.4566,101100.0],["2008-12-24",19.481,19.6211,19.146,19.5237,13900.0],["2008-12-26",19.4932,19.5419,19.146,19.4932,51700.0],["2008-12-29",19.3714,19.4018,19.1521,19.2678,25100.0],["2008-12-30",19.3896,19.8465,19.2617,19.7978,68700.0],["2008-12-31",19.8039,20.5775,19.6516,20.4861,38200.0],["2009-01-02",20.5105,20.7846,20.3156,20.474,39900.0],["2009-01-05",20.3582,20.5714,19.7978,20.1328,47900.0],["2009-01-06",20.1876,20.7115,19.7734,20.0536,46300.0],["2009-01-07",19.749,20.3521,19.749,20.011,33800.0],["2009-01-08",20.1085,20.3704,19.9988,20.2912,36800.0],["2009-01-09",20.1937,20.6201,19.7856,19.877,40900.0],["2009-01-12",19.7856,20.4618,19.7856,20.3704,29400.0],["2009-01-13",20.4191,20.5653,20.1267,20.3643,47500.0],["2009-01-14",20.4069,20.48,19.877,20.2607,55400.0],["2009-01-15",20.2059,20.2059,19.5176,19.9257,63600.0],["2009-01-16",20.1085,20.2242,19.6881,20.1998,55600.0],["2009-01-20",19.8587,20.2364,19.6881,19.7186,30700.0],["2009-01-21",19.9988,20.1633,19.4932,20.0963,38400.0],["2009-01-22",19.8039,20.1085,19.4018,19.8526,22600.0],["2009-01-23",19.4871,19.8892,19.28,19.5968,41300.0],["2009-01-26",19.682,20.0415,19.414,19.8161,61100.0],["2009-01-27",19.7795,20.2242,19.7795,20.1511,34000.0],["2009-01-28",20.3948,20.4861,19.7003,19.944,54200.0],["2009-01-29",19.7308,20.0049,19.4384,19.4932,40500.0],["2009-01-30",19.6211,19.7064,18.8292,18.951,38700.0],["2009-02-02",18.8048,19.7612,18.8048,19.6759,54300.0],["2009-02-03",19.7308,20.4496,19.4627,20.3217,66000.0],["2009-02-04",20.2668,20.5227,19.6942,19.7856,59700.0],["2009-02-05",19.6394,20.2486,19.6089,19.7308,35800.0],["2009-02-06",19.7064,20.1085,19.7064,20.0232,42200.0],["2009-02-09",19.8892,20.0841,19.7551,19.9623,20000.0],["2009-02-10",19.9013,19.9927,18.8231,19.2374,42300.0],["2009-02-11",19.3357,19.6062,19.1697,19.6062,34700.0],["2009-02-12",19.3665,19.4464,18.8316,19.3726,47500.0],["2009-02-13",19.3296,19.5571,18.9054,18.973,33000.0],["2009-02-17",18.85,18.973,18.5795,18.641,38300.0],["2009-02-18",18.8131,18.8316,18.4934,18.7086,32900.0],["2009-02-19",18.8808,19.1451,18.7209,18.8931,28800.0],["2009-02-20",18.641,18.8623,18.3951,18.5611,45100.0],["2009-02-23",18.6594,18.6594,17.8171,17.8417,26400.0],["2009-02-24",18.5857,18.5857,17.5835,17.9032,51000.0],["2009-02-25",17.7126,17.7926,17.356,17.5897,46500.0],["2009-02-26",17.6511,17.6511,16.9564,17.0363,62400.0],["2009-02-27",16.7412,17.2023,16.5814,17.0609,46200.0],["2009-03-02",16.692,17.1839,16.6613,16.7658,66200.0],["2009-03-03",16.9626,16.9626,16.3539,16.36,100600.0],["2009-03-04",16.5998,16.6736,15.7207,15.8006,128900.0],["2009-03-05",16.1756,16.1756,14.9706,15.0444,76100.0],["2009-03-06",15.1612,15.1612,14.2697,14.6324,120400.0],["2009-03-09",14.6263,14.6263,13.9377,14.2881,126000.0],["2009-03-10",14.5525,15.1181,14.5525,14.8046,133400.0],["2009-03-11",14.7554,15.2473,14.7493,14.9767,88800.0],["2009-03-12",14.8292,15.444,14.8292,15.3026,102900.0],["2009-03-13",15.4255,15.6223,15.2227,15.5731,194400.0],["2009-03-16",15.7821,16.3355,15.7821,16.0526,120800.0],["2009-03-17",16.0895,17.0363,16.0895,17.024,130800.0],["2009-03-18",16.8949,17.5343,16.8949,17.3991,140800.0],["2009-03-19",17.6081,17.7065,17.2761,17.4052,85000.0],["2009-03-20",17.479,17.8971,17.4298,17.4298,113200.0],["2009-03-23",17.7618,18.2414,17.7618,18.2352,85400.0],["2009-03-24",17.9524,18.5918,17.9524,18.0016,70900.0],["2009-03-25",18.0569,18.7947,18.0569,18.7701,82500.0],["2009-03-26",18.973,19.2128,18.7947,19.1943,101300.0],["2009-03-27",18.9607,19.4095,18.9054,18.9668,64700.0],["2009-03-30",18.8931,19.803,18.8131,19.4894,146600.0],["2009-03-31",19.7538,19.7538,18.4996,19.0836,101400.0],["2009-04-01",18.8131,19.7661,18.7455,19.514,72000.0],["2009-04-02",19.7907,20.4608,19.6985,19.8153,69400.0],["2009-04-03",19.8767,20.0612,19.5509,19.9382,45300.0],["2009-04-06",19.6616,19.8706,19.0898,19.2251,58400.0],["2009-04-07",18.9361,19.1513,18.475,18.475,64700.0],["2009-04-08",18.641,19.1759,18.641,18.9976,71600.0],["2009-04-09",19.4279,19.4279,19.0406,19.2435,64700.0],["2009-04-13",19.0713,19.6431,19.016,19.514,71700.0],["2009-04-14",19.3111,19.3173,18.7701,18.8562,57600.0],["2009-04-15",18.8439,19.2312,18.8439,19.2312,46700.0],["2009-04-16",19.4402,19.68,18.9238,19.5816,128600.0],["2009-04-17",19.6493,21.9733,19.5816,21.4753,192400.0],["2009-04-20",21.1924,21.6966,21.0203,21.297,94600.0],["2009-04-21",21.3216,22.0655,21.2355,21.838,81500.0],["2009-04-22",21.5798,22.5635,21.5613,21.6413,123600.0],["2009-04-23",21.7273,22.5573,21.463,22.4958,112400.0],["2009-04-24",22.7479,23.0123,22.2438,22.5327,91900.0],["2009-04-27",22.3729,23.1229,22.0839,22.2991,82300.0],["2009-04-28",22.0655,22.3729,21.549,21.9241,102800.0],["2009-04-29",22.0409,22.7049,21.9978,22.3975,91100.0],["2009-04-30",22.4712,23.0184,22.1331,22.7418,122900.0],["2009-05-01",22.668,22.7602,22.2561,22.6372,70000.0],["2009-05-04",22.5942,23.2029,22.4098,23.1967,79200.0],["2009-05-05",23.0184,23.2828,22.3052,22.5696,83500.0],["2009-05-06",22.9166,22.9166,21.7888,21.8755,107200.0],["2009-05-07",21.9871,22.7555,21.8198,22.2598,85500.0],["2009-05-08",22.6192,22.6192,22.0429,22.4581,63400.0],["2009-05-11",21.9623,22.111,21.5905,21.9561,82300.0],["2009-05-12",22.0243,22.6254,21.8879,22.1606,107400.0],["2009-05-13",21.8446,22.5882,21.7764,22.1048,79000.0],["2009-05-14",22.2598,22.5076,22.0862,22.3155,60600.0],["2009-05-15",22.2845,22.3155,21.857,21.9189,72700.0],["2009-05-18",22.111,22.111,21.5347,21.8632,89800.0],["2009-05-19",21.702,22.4023,21.5409,22.0986,65800.0],["2009-05-20",22.0986,22.6254,22.0181,22.2412,80100.0],["2009-05-21",21.9313,22.4705,21.8632,22.1854,56600.0],["2009-05-22",22.2412,22.2412,21.7578,21.8012,53200.0],["2009-05-26",21.6277,22.4952,21.5409,22.3465,65500.0],["2009-05-27",22.1854,22.4829,21.5595,21.6029,82100.0],["2009-05-28",21.6463,21.9251,21.0327,21.4603,117400.0],["2009-05-29",21.4603,21.9003,21.2496,21.6463,88800.0],["2009-06-01",21.9313,22.5014,21.9313,22.2908,58200.0],["2009-06-02",22.1296,22.2908,21.8508,21.9437,132400.0],["2009-06-03",22.0305,22.0615,21.6896,21.9003,80800.0],["2009-06-04",21.9437,22.204,21.7764,22.0243,98800.0],["2009-06-05",21.9995,22.3527,21.6339,22.1606,89800.0],["2009-06-08",22.0119,22.8175,21.9127,22.4519,72300.0],["2009-06-09",22.4395,22.5386,22.2164,22.2412,38500.0],["2009-06-10",22.2598,22.2598,21.4294,21.8879,58000.0],["2009-06-11",21.857,22.1606,21.671,21.6896,53000.0],["2009-06-12",21.4727,21.6524,21.1753,21.6029,37300.0],["2009-06-15",21.4603,21.4603,20.8406,21.1071,56900.0],["2009-06-16",21.1567,21.5409,20.8778,21.4046,57500.0],["2009-06-17",21.2558,21.6401,21.0575,21.386,58200.0],["2009-06-18",21.2496,21.7268,21.1381,21.7206,51800.0],["2009-06-19",21.9251,21.9313,21.3488,21.4603,91800.0],["2009-06-22",21.2682,21.3736,20.8902,21.0575,78500.0],["2009-06-23",21.2435,21.7144,21.0637,21.3922,74600.0],["2009-06-24",21.4913,21.4913,20.9274,21.2311,48000.0],["2009-06-25",21.0637,21.2868,20.9026,21.1443,48100.0],["2009-06-26",20.9522,20.9832,20.475,20.4874,173400.0],["2009-06-29",20.5618,20.7415,20.2953,20.5618,67000.0],["2009-06-30",20.5122,20.9212,20.3387,20.7725,66600.0],["2009-07-01",20.8406,21.1381,20.8282,21.0761,30000.0],["2009-07-02",20.8716,20.8716,19.7809,19.7995,60100.0],["2009-07-06",19.8243,20.3015,19.6942,20.1094,60000.0],["2009-07-07",20.2023,20.7601,20.0164,20.4006,82800.0],["2009-07-08",20.537,20.7415,20.3945,20.6609,36300.0],["2009-07-09",20.7105,20.9708,20.3821,20.7229,49200.0],["2009-07-10",20.6857,21.3116,20.5742,21.2744,48900.0],["2009-07-13",21.2435,22.0615,21.2311,21.8694,82700.0],["2009-07-14",21.9251,22.3403,21.4913,22.1482,64200.0],["2009-07-15",22.3341,23.3133,22.2598,22.9848,89100.0],["2009-07-16",22.9538,23.3009,22.6254,23.2637,98200.0],["2009-07-17",23.2513,23.3442,22.96,23.1707,54000.0],["2009-07-20",23.1707,23.1707,22.0119,22.142,99600.0],["2009-07-21",22.3093,22.3093,20.6485,20.7539,104000.0],["2009-07-22",20.6361,22.0181,20.6361,21.9995,70000.0],["2009-07-23",21.8755,22.0801,21.4789,21.9127,87600.0],["2009-07-24",21.702,21.7516,21.3984,21.5223,45000.0],["2009-07-27",21.386,21.4727,21.1319,21.2868,33200.0],["2009-07-28",21.1381,21.2992,20.6175,21.1319,83700.0],["2009-07-29",20.9274,21.3426,20.8468,21.3302,43000.0],["2009-07-30",21.6614,21.6614,21.249,21.3864,61100.0],["2009-07-31",21.2052,21.2052,20.6552,20.6677,85800.0],["2009-08-03",20.7115,20.8052,20.4677,20.7177,59200.0],["2009-08-04",20.5302,20.7865,20.5115,20.7302,62800.0],["2009-08-05",20.6802,20.9177,20.3053,20.5927,87400.0],["2009-08-06",20.7302,20.7302,20.249,20.3678,42000.0],["2009-08-07",20.374,20.374,19.9928,20.2803,60100.0],["2009-08-10",20.2365,20.4053,19.8678,20.249,66300.0],["2009-08-11",20.249,20.3428,19.6928,19.9428,95500.0],["2009-08-12",19.899,20.1115,19.674,19.9115,117400.0],["2009-08-13",19.9053,19.9803,19.6928,19.899,54500.0],["2009-08-14",19.899,19.9115,19.4178,19.6053,69500.0],["2009-08-17",19.449,19.5178,19.1803,19.4303,81200.0],["2009-08-18",19.5865,19.599,19.2866,19.4803,97400.0],["2009-08-19",19.3366,19.5428,19.2178,19.3928,124000.0],["2009-08-20",19.4115,19.4115,19.0678,19.3741,87500.0],["2009-08-21",19.5428,19.8928,19.449,19.849,95100.0],["2009-08-24",19.8303,19.8303,19.4178,19.7303,70700.0],["2009-08-25",19.9115,19.9115,19.5615,19.7678,114100.0],["2009-08-26",19.7928,19.899,19.649,19.7615,90000.0],["2009-08-27",19.6803,19.8865,19.3741,19.7928,50300.0],["2009-08-28",19.9428,19.9428,19.3741,19.674,76900.0],["2009-08-31",19.499,19.774,19.4053,19.5053,118900.0],["2009-09-01",19.5053,20.174,19.4115,19.824,145900.0],["2009-09-02",19.7928,19.9303,19.6615,19.674,94900.0],["2009-09-03",19.6678,19.9365,19.5865,19.9365,64700.0],["2009-09-04",19.9615,20.474,19.899,20.249,69500.0],["2009-09-08",20.324,20.6427,20.049,20.6365,85600.0],["2009-09-09",20.5865,20.6802,20.474,20.549,47500.0],["2009-09-10",20.4678,20.6115,20.2803,20.5927,67500.0],["2009-09-11",20.624,20.624,20.374,20.4427,39700.0],["2009-09-14",20.3803,20.6052,20.3115,20.5177,43400.0],["2009-09-15",20.4927,20.4927,19.974,20.3302,89000.0],["2009-09-16",20.324,20.424,20.0928,20.2865,69100.0],["2009-09-17",20.2865,20.2865,19.9365,20.0553,59100.0],["2009-09-18",20.0928,20.2303,20.0115,20.1553,60000.0],["2009-09-21",19.999,20.2865,19.999,20.174,26300.0],["2009-09-22",20.2303,20.3615,20.0115,20.2553,27200.0],["2009-09-23",20.2178,20.3115,19.999,20.0178,34600.0],["2009-09-24",19.999,20.1053,19.874,19.9053,38700.0],["2009-09-25",19.824,20.0115,19.7053,19.8803,38600.0],["2009-09-28",19.8678,20.0803,19.7115,19.9865,39200.0],["2009-09-29",19.9928,20.0803,19.7428,19.9928,52500.0],["2009-09-30",19.9053,20.149,19.5615,19.9678,66100.0],["2009-10-01",19.824,19.9178,19.4865,19.7928,53700.0],["2009-10-02",19.6428,19.799,19.5365,19.749,36200.0],["2009-10-05",19.7615,19.874,19.5178,19.8303,27200.0],["2009-10-06",19.9615,20.099,19.7928,20.0928,24200.0],["2009-10-07",20.0053,20.2615,19.9678,20.1115,19500.0],["2009-10-08",20.2803,20.2803,19.9303,20.0178,33400.0],["2009-10-09",19.949,20.3615,19.874,20.3615,19900.0],["2009-10-12",20.4053,20.5927,20.4053,20.5115,25800.0],["2009-10-13",20.4302,20.5115,20.049,20.3678,151500.0],["2009-10-14",20.5053,20.649,20.3615,20.649,29800.0],["2009-10-15",20.5927,21.4302,20.5615,21.3552,65100.0],["2009-10-16",21.274,22.0239,21.1177,21.9177,71300.0],["2009-10-19",22.0364,22.3114,21.8364,22.1552,59600.0],["2009-10-20",22.1114,22.1114,21.5239,21.8177,49700.0],["2009-10-21",21.8239,22.2239,21.5864,21.6302,91100.0],["2009-10-22",21.6677,22.3302,21.5864,22.3177,83300.0],["2009-10-23",22.4427,22.4427,21.8739,21.9864,114800.0],["2009-10-26",21.9864,22.2364,21.6864,21.8114,76000.0],["2009-10-27",21.8302,22.4302,21.7739,22.1802,69900.0],["2009-10-28",22.2177,22.4864,21.9864,22.0239,53400.0],["2009-10-29",22.2823,22.4587,21.8475,22.4083,99200.0],["2009-10-30",22.276,22.402,22.0113,22.3075,91100.0],["2009-11-02",22.4587,22.5533,21.9924,22.0428,71400.0],["2009-11-03",21.9735,22.2067,21.7467,22.1878,60600.0],["2009-11-04",22.1688,22.2319,21.942,21.9483,35600.0],["2009-11-05",22.1752,22.4587,22.0617,22.4335,39200.0],["2009-11-06",22.2949,22.5911,22.2571,22.4272,29800.0],["2009-11-09",22.6478,22.6793,22.4839,22.6289,36800.0],["2009-11-10",22.4902,22.8053,22.4902,22.6163,39600.0],["2009-11-11",22.6856,22.8179,22.528,22.6856,34800.0],["2009-11-12",22.7171,22.736,22.2193,22.2445,29000.0],["2009-11-13",22.4083,22.4209,22.0554,22.3831,32900.0],["2009-11-16",22.5974,23.0574,22.547,22.9692,45600.0],["2009-11-17",22.9502,23.0889,22.6919,23.07,29700.0],["2009-11-18",23.1456,23.1708,22.7234,22.8746,28000.0],["2009-11-19",22.7927,22.8431,22.4083,22.5911,43700.0],["2009-11-20",22.5218,22.7297,22.2382,22.402,34800.0],["2009-11-23",22.5785,23.0322,22.5595,22.6163,57000.0],["2009-11-24",22.6982,22.7612,22.2886,22.5217,32000.0],["2009-11-25",22.5406,22.5406,22.1121,22.2508,27900.0],["2009-11-27",21.942,22.1878,21.8664,21.8979,16200.0],["2009-11-30",21.8034,21.9672,21.3938,21.9168,99300.0],["2009-12-01",22.1373,22.5722,21.8601,22.5028,125400.0],["2009-12-02",22.5848,22.7801,22.3642,22.4524,60200.0],["2009-12-03",22.4965,23.1267,22.4713,22.7738,73900.0],["2009-12-04",23.0007,23.5867,23.0007,23.3977,54500.0],["2009-12-07",23.4103,23.593,23.1582,23.3725,46000.0],["2009-12-08",23.1771,23.3598,22.9439,23.0763,70700.0],["2009-12-09",23.0637,23.0637,22.6856,22.8935,30700.0],["2009-12-10",22.9124,23.4607,22.7234,22.799,65700.0],["2009-12-11",22.7927,23.0448,22.6667,22.8557,35500.0],["2009-12-14",23.0763,23.133,22.6856,22.9376,32100.0],["2009-12-15",22.9944,23.0574,22.5911,22.6604,60200.0],["2009-12-16",22.7423,22.9628,22.6919,22.7297,39800.0],["2009-12-17",22.6919,22.7864,22.2571,22.465,52100.0],["2009-12-18",22.2445,22.2949,21.7719,22.0176,109200.0],["2009-12-21",22.0365,22.0932,21.7467,22.0176,38100.0],["2009-12-22",22.0932,22.4083,21.9609,22.339,79300.0],["2009-12-23",22.5028,22.6856,22.3642,22.4209,31400.0],["2009-12-24",22.4146,22.4965,22.3201,22.3516,38400.0],["2009-12-28",22.5091,22.6037,22.1752,22.5217,54600.0],["2009-12-29",22.6289,22.6604,22.4272,22.5532,25600.0],["2009-12-30",22.5974,22.8431,22.4461,22.8431,41100.0],["2009-12-31",22.8116,23.0952,22.7234,22.9124,75200.0],["2010-01-04",23.0385,23.2023,22.9502,23.0826,41500.0],["2010-01-05",23.1771,23.2653,22.6982,22.7171,40400.0],["2010-01-06",22.8116,22.9313,22.4965,22.6667,72300.0],["2010-01-07",22.6667,22.7171,22.3705,22.5154,44700.0],["2010-01-08",22.5281,22.5785,22.3831,22.5281,27500.0],["2010-01-11",22.547,22.673,22.402,22.6352,39700.0],["2010-01-12",22.528,22.6793,22.4902,22.5406,37600.0],["2010-01-13",22.6667,22.7549,22.4524,22.6478,35700.0],["2010-01-14",22.6163,22.6856,22.4272,22.5722,44900.0],["2010-01-15",22.6541,22.6667,22.2634,22.4461,41100.0],["2010-01-19",22.5469,22.8683,22.4524,22.7675,34800.0],["2010-01-20",22.6856,22.9881,22.3957,22.9376,105200.0],["2010-01-21",22.9124,22.9944,22.3201,22.465,133800.0],["2010-01-22",22.5218,22.8053,22.4902,22.6793,76900.0],["2010-01-25",22.7675,22.7738,22.5911,22.7171,83600.0],["2010-01-26",22.6856,22.6856,22.4335,22.5596,46000.0],["2010-01-27",22.4146,22.6793,22.4146,22.6541,34400.0],["2010-01-28",22.7486,22.7486,22.1878,22.3075,67900.0],["2010-01-29",22.4335,22.6163,22.2949,22.3768,55600.0],["2010-02-01",22.5217,22.61,22.0617,22.2319,58900.0],["2010-02-02",22.1941,22.339,22.0995,22.1184,47800.0],["2010-02-03",22.1247,22.213,21.9042,21.9357,37300.0],["2010-02-04",21.9294,22.0428,21.3938,21.5954,66100.0],["2010-02-05",21.5954,21.7341,21.5072,21.7214,58600.0],["2010-02-08",21.6458,21.6458,20.7069,20.8329,148300.0],["2010-02-09",20.8329,20.8833,20.7384,20.7951,101800.0],["2010-02-10",20.8269,20.8778,20.6998,20.7824,57900.0],["2010-02-11",20.7824,21.0812,20.6998,21.0749,22700.0],["2010-02-12",20.9858,21.0303,20.8269,20.9159,24800.0],["2010-02-16",20.9858,21.1829,20.8587,21.1511,32800.0],["2010-02-17",21.2338,21.3355,21.024,21.1956,42200.0],["2010-02-18",21.1193,21.5389,21.1193,21.5262,26200.0],["2010-02-19",21.5517,21.8505,21.4754,21.8377,28400.0],["2010-02-22",21.8822,21.914,21.806,21.8314,29900.0],["2010-02-23",21.8504,21.9077,21.7932,21.8187,32500.0],["2010-02-24",21.8377,22.2001,21.8377,22.1683,50600.0],["2010-02-25",21.984,22.251,21.984,22.2382,36200.0],["2010-02-26",22.251,22.3145,22.1683,22.1874,47300.0],["2010-03-01",21.8441,22.429,21.8377,22.1175,93400.0],["2010-03-02",22.1874,22.5498,22.0984,22.4671,161600.0],["2010-03-03",22.6006,22.7151,22.429,22.6833,50500.0],["2010-03-04",22.7405,22.8613,22.6578,22.8613,35000.0],["2010-03-05",22.874,23.0075,22.7977,22.9884,40100.0],["2010-03-08",22.9121,23.0456,22.8358,22.9503,29400.0],["2010-03-09",22.8358,23.1156,22.8231,22.8867,56400.0],["2010-03-10",22.8613,23.141,22.8613,22.8867,50900.0],["2010-03-11",22.8804,22.9058,22.7977,22.8231,43000.0],["2010-03-12",22.9376,22.9376,22.7468,22.785,220400.0],["2010-03-15",22.7024,22.8422,22.6896,22.7914,55900.0],["2010-03-16",22.8104,22.9757,22.7596,22.9439,56400.0],["2010-03-17",23.0457,23.1792,22.9185,23.0647,22600.0],["2010-03-18",23.1283,23.141,23.0011,23.0329,47100.0],["2010-03-19",22.8486,23.1092,22.8041,22.8486,138500.0],["2010-03-22",22.7596,22.9121,22.4544,22.9058,46800.0],["2010-03-23",22.8867,23.0965,22.7532,23.0456,61000.0],["2010-03-24",23.0456,23.0901,22.8295,22.9948,55400.0],["2010-03-25",23.0202,23.2173,22.8804,22.9566,31000.0],["2010-03-26",23.052,23.052,22.7977,22.8931,15200.0],["2010-03-29",22.8676,23.0139,22.8676,22.9566,19100.0],["2010-03-30",22.9566,23.2046,22.9566,23.1728,31800.0],["2010-03-31",23.1092,23.2618,23.0647,23.1156,31300.0],["2010-04-01",23.1664,23.2936,22.9694,23.1474,41300.0],["2010-04-05",23.141,23.3826,23.0838,23.3826,21600.0],["2010-04-06",23.23,23.3635,23.2173,23.2745,20400.0],["2010-04-07",23.3254,23.4843,23.2936,23.4334,44500.0],["2010-04-08",23.3126,23.6051,23.2173,23.497,40700.0],["2010-04-09",23.4271,23.586,23.3317,23.3889,23700.0],["2010-04-12",23.3254,23.4144,23.2618,23.3381,25600.0],["2010-04-13",23.3063,23.4716,23.0838,23.4271,23300.0],["2010-04-14",23.4398,23.9611,23.2745,23.834,35500.0],["2010-04-15",23.8658,24.1582,23.6623,24.1582,18700.0],["2010-04-16",24.1836,24.2981,23.9103,24.1137,41100.0],["2010-04-19",23.9865,24.1073,23.8276,24.101,32800.0],["2010-04-20",24.1391,24.3171,23.9866,24.1073,54200.0],["2010-04-21",24.1455,24.1709,24.0056,24.0565,70700.0],["2010-04-22",23.9802,24.1201,23.834,24.1073,47000.0],["2010-04-23",24.1264,24.1709,23.9357,24.1327,29800.0],["2010-04-26",24.0438,24.19,23.942,24.0374,19000.0],["2010-04-27",23.942,24.2218,23.7958,23.8213,43500.0],["2010-04-28",23.8594,24.3108,23.8467,23.9993,56000.0],["2010-04-29",24.1836,24.3426,23.942,24.1518,29800.0],["2010-04-30",24.0883,24.2345,23.7005,23.7005,49400.0],["2010-05-03",23.7259,24.1264,23.6115,24.1137,23900.0],["2010-05-04",23.8785,24.0374,23.7513,23.9547,31000.0],["2010-05-05",23.9548,24.3616,23.8594,24.031,37100.0],["2010-05-06",24.1079,24.1912,23.0893,23.621,52700.0],["2010-05-07",23.7043,23.8196,23.243,23.5441,79000.0],["2010-05-10",23.9093,24.2361,23.9093,24.204,56600.0],["2010-05-11",24.0182,24.2489,23.967,23.9798,51300.0],["2010-05-12",24.031,24.1143,23.8965,24.0759,102400.0],["2010-05-13",24.031,24.1592,23.9414,24.0246,58500.0],["2010-05-14",23.9414,24.0567,23.7812,23.8645,45200.0],["2010-05-17",24.0118,24.0631,23.7171,23.794,59500.0],["2010-05-18",24.0631,24.1271,23.5762,23.6274,61400.0],["2010-05-19",23.5569,23.6723,23.3135,23.4288,48800.0],["2010-05-20",23.3007,23.3584,22.6985,22.7561,96400.0],["2010-05-21",22.6921,22.7625,22.4422,22.6408,80400.0],["2010-05-24",22.5575,22.5575,21.9425,22.013,114200.0],["2010-05-25",21.9553,21.9617,21.5453,21.5901,93700.0],["2010-05-26",21.603,21.8208,21.3339,21.3915,110000.0],["2010-05-27",21.7695,22.0002,21.4492,21.9681,53400.0],["2010-05-28",21.8528,22.0578,21.6094,21.635,55100.0],["2010-06-01",21.462,21.7183,21.1929,21.1993,101300.0],["2010-06-02",21.4492,21.635,21.3531,21.494,70500.0],["2010-06-03",21.6734,21.6734,21.2506,21.5069,85600.0],["2010-06-04",21.43,21.43,21.0264,21.0648,74700.0],["2010-06-07",21.1865,21.289,21.0135,21.052,56500.0],["2010-06-08",21.1417,21.3467,20.8918,21.3083,69100.0],["2010-06-09",21.5005,21.5005,21.052,21.1865,66700.0],["2010-06-10",21.3723,21.5901,21.2378,21.5645,76300.0],["2010-06-11",21.3211,21.5389,21.2122,21.5261,71600.0],["2010-06-14",21.6158,21.6158,21.2057,21.3339,71000.0],["2010-06-15",21.3787,21.667,21.289,21.5901,63000.0],["2010-06-16",21.3723,21.5581,21.3723,21.5261,31900.0],["2010-06-17",21.5068,21.6798,21.4492,21.6478,85600.0],["2010-06-18",21.7183,21.7183,21.5261,21.5645,138100.0],["2010-06-21",21.7631,21.7631,21.3467,21.4684,70000.0],["2010-06-22",21.462,21.7311,21.3595,21.3723,40200.0],["2010-06-23",21.2954,21.4172,21.2186,21.2954,99800.0],["2010-06-24",21.2122,21.2954,21.0264,21.0776,89600.0],["2010-06-25",21.1161,21.2762,21.0328,21.1417,224500.0],["2010-06-28",21.2634,21.5773,21.0328,21.1993,57300.0],["2010-06-29",20.9943,21.2378,20.8598,21.1801,90900.0],["2010-06-30",21.1161,21.2314,21.02,21.084,61300.0],["2010-07-01",21.0968,21.2186,20.8918,21.1417,68400.0],["2010-07-02",21.2762,21.2762,20.9046,21.0712,34400.0],["2010-07-06",21.1993,21.4428,20.9751,21.0456,47300.0],["2010-07-07",21.1673,21.3915,21.052,21.3851,42700.0],["2010-07-08",21.5773,21.8208,21.3851,21.808,55300.0],["2010-07-09",21.7183,21.8784,21.4812,21.808,168400.0],["2010-07-12",21.808,22.0066,21.5709,21.667,43700.0],["2010-07-13",21.9169,22.5255,21.8592,22.4999,57200.0],["2010-07-14",22.3141,22.7946,22.3141,22.6536,53200.0],["2010-07-15",22.7441,22.7441,22.3823,22.6278,37200.0],["2010-07-16",22.518,22.6149,22.0529,22.111,46700.0],["2010-07-19",22.1369,22.2725,21.8074,22.0077,25800.0],["2010-07-20",21.9043,22.2531,21.8914,22.2531,41900.0],["2010-07-21",22.4211,22.4211,21.8656,21.9625,38900.0],["2010-07-22",22.2402,22.3565,22.1433,22.2854,35500.0],["2010-07-23",22.1821,22.4792,21.872,22.4728,57800.0],["2010-07-26",22.5955,22.7634,22.4275,22.7247,37300.0],["2010-07-27",22.7893,23.0347,22.6924,22.9831,31500.0],["2010-07-28",22.8733,23.1381,22.6795,22.7053,27600.0],["2010-07-29",22.9249,23.0541,22.5697,22.996,48400.0],["2010-07-30",22.7699,23.3319,22.7505,23.1575,70700.0],["2010-08-02",23.3836,23.5257,23.1704,23.1898,43900.0],["2010-08-03",23.08,23.6936,23.08,23.3836,34300.0],["2010-08-04",23.4159,23.6613,23.319,23.4352,37400.0],["2010-08-05",23.2479,23.5321,23.2027,23.3448,34800.0],["2010-08-06",23.1639,23.4611,22.841,23.3319,42000.0],["2010-08-09",23.5127,23.558,23.1123,23.4223,33500.0],["2010-08-10",23.2285,23.3254,23.0218,23.0993,47800.0],["2010-08-11",22.8345,22.8539,22.3952,22.434,58900.0],["2010-08-12",22.3113,22.6924,22.3113,22.4405,41100.0],["2010-08-13",22.3177,22.3565,21.9818,22.111,48700.0],["2010-08-16",22.0335,22.4921,22.0335,22.3436,42000.0],["2010-08-17",22.4598,22.5761,22.1627,22.3436,35200.0],["2010-08-18",22.3113,22.3242,21.9689,22.1692,49800.0],["2010-08-19",22.0981,22.111,21.6395,21.6524,31100.0],["2010-08-20",21.5168,21.8074,21.5168,21.7816,42500.0],["2010-08-23",21.9366,22.0787,21.5297,21.5749,28400.0],["2010-08-24",21.4586,21.7428,21.31,21.5103,35200.0],["2010-08-25",21.4715,22.0141,21.4005,21.9625,29900.0],["2010-08-26",22.0464,22.0464,21.6395,21.6976,26100.0],["2010-08-27",21.7687,22.1885,21.6459,22.0981,38900.0],["2010-08-30",22.1304,22.5503,22.124,22.3953,61300.0],["2010-08-31",22.3242,22.8733,22.2531,22.7118,161700.0],["2010-09-01",22.8668,23.4223,22.8151,23.3319,54000.0],["2010-09-02",23.2608,23.545,23.0024,23.08,40700.0],["2010-09-03",23.2996,23.4029,22.8216,23.151,44400.0],["2010-09-07",23.1639,23.2415,22.9249,23.0154,52200.0],["2010-09-08",23.0606,23.1898,22.8345,22.8474,25800.0],["2010-09-09",23.1575,23.1962,22.8345,23.1058,22000.0],["2010-09-10",23.2092,23.2092,23.0348,23.1123,15800.0],["2010-09-13",23.319,23.7518,23.1704,23.6613,46500.0],["2010-09-14",23.6032,23.8422,23.6032,23.7388,30200.0],["2010-09-15",23.7324,23.8939,23.4934,23.8099,20900.0],["2010-09-16",23.7195,23.7195,23.3642,23.5257,15400.0],["2010-09-17",23.7517,23.8939,23.5386,23.8034,44500.0],["2010-09-20",23.9003,24.7917,23.8099,24.7853,64500.0],["2010-09-21",24.8434,24.8434,24.4429,24.5721,31200.0],["2010-09-22",24.585,24.7142,24.346,24.6044,54700.0],["2010-09-23",24.4558,24.6755,24.1264,24.1652,31900.0],["2010-09-24",24.4752,24.669,24.2362,24.669,34400.0],["2010-09-27",24.7401,24.7853,24.3977,24.6303,18500.0],["2010-09-28",24.753,24.9403,24.3267,24.908,27700.0],["2010-09-29",24.8628,25.1987,24.7271,25.1987,36200.0],["2010-09-30",25.2633,25.3214,24.9791,25.2762,43400.0],["2010-10-01",25.3214,25.4054,25.076,25.2052,38700.0],["2010-10-04",25.2052,25.2116,24.3977,24.7078,27700.0],["2010-10-05",24.8757,25.4765,24.8693,25.4248,37800.0],["2010-10-06",25.3279,25.4635,25.1987,25.2891,36300.0],["2010-10-07",25.4506,25.4506,24.9532,25.063,19700.0],["2010-10-08",25.1147,25.4506,24.7982,25.3731,26200.0],["2010-10-11",25.4248,25.4506,25.0372,25.3925,9900.0],["2010-10-12",25.2439,25.315,24.9403,25.0437,23400.0],["2010-10-13",25.0824,25.8124,25.0824,25.6832,28100.0],["2010-10-14",25.7801,25.8705,25.4054,25.7736,29500.0],["2010-10-15",26.0514,26.6779,25.6573,25.7736,39700.0],["2010-10-18",25.9092,26.0514,25.7607,25.9351,32500.0],["2010-10-19",25.6379,25.8188,25.2052,25.3666,23000.0],["2010-10-20",25.5217,25.7801,25.3989,25.5927,40200.0],["2010-10-21",25.7736,25.8382,25.3537,25.5023,21400.0],["2010-10-22",25.6573,25.6573,25.3473,25.4958,23700.0],["2010-10-25",25.7413,25.7736,25.4958,25.5281,15000.0],["2010-10-26",25.4571,25.6961,25.4248,25.4571,19900.0],["2010-10-27",25.2827,25.4506,24.992,25.3796,41300.0],["2010-10-28",25.6057,25.6057,25.1599,25.1922,42300.0],["2010-10-29",25.1922,25.4248,25.076,25.1664,16700.0],["2010-11-01",25.3085,25.4894,24.8563,25.0178,34100.0],["2010-11-02",25.2568,25.7219,25.2568,25.7025,22800.0],["2010-11-03",25.8067,25.8067,25.5464,25.696,19400.0],["2010-11-04",26.0279,26.2556,25.9108,26.0734,47000.0],["2010-11-05",26.1645,26.1645,25.9628,26.0409,21700.0],["2010-11-08",25.9108,25.9303,25.5984,25.7025,15900.0],["2010-11-09",25.7025,25.7806,25.3837,25.4423,34800.0],["2010-11-10",25.5399,25.7025,25.3902,25.5919,26200.0],["2010-11-11",25.4878,25.5268,25.2275,25.3577,54200.0],["2010-11-12",25.1104,25.5529,25.1104,25.3707,91100.0],["2010-11-15",25.5203,25.7676,25.3512,25.4097,17600.0],["2010-11-16",25.2275,25.3577,24.9282,25.1169,35900.0],["2010-11-17",25.1625,25.2145,24.9282,24.9738,18000.0],["2010-11-18",25.3056,25.5138,25.1755,25.3772,54700.0],["2010-11-19",25.4488,25.5203,25.182,25.3186,48100.0],["2010-11-22",25.2991,25.5399,25.2991,25.4748,29100.0],["2010-11-23",25.1234,25.3056,25.1234,25.2405,18400.0],["2010-11-24",25.5464,25.7806,25.4423,25.6049,62900.0],["2010-11-26",25.6049,25.696,25.4943,25.5919,13100.0],["2010-11-29",25.5203,25.6505,25.1429,25.3707,77500.0],["2010-11-30",25.0388,25.3316,24.9282,25.0779,157500.0],["2010-12-01",25.696,25.696,25.3642,25.4813,43400.0],["2010-12-02",25.5529,25.5529,25.1299,25.2796,33900.0],["2010-12-03",25.2926,25.4553,24.9347,25.2666,38900.0],["2010-12-06",25.2536,25.3512,25.1234,25.2405,25300.0],["2010-12-07",25.5789,25.7416,25.3902,25.5334,29100.0],["2010-12-08",25.657,25.9758,25.5529,25.5724,24600.0],["2010-12-09",25.8002,25.8457,25.3642,25.7546,24200.0],["2010-12-10",25.709,25.9173,25.3707,25.8587,33500.0],["2010-12-13",25.8652,25.9498,25.7221,25.7481,17300.0],["2010-12-14",25.8652,26.0604,25.7741,26.0214,23800.0],["2010-12-15",26.0084,26.3207,25.9953,26.0995,27400.0],["2010-12-16",26.145,26.4769,26.0864,26.4769,20300.0],["2010-12-17",26.4378,26.4378,26.1255,26.3402,66600.0],["2010-12-20",26.4313,26.4313,26.0929,26.2817,26400.0],["2010-12-21",26.3662,26.594,26.2947,26.4118,28200.0],["2010-12-22",26.4573,26.4834,26.3728,26.4704,18600.0],["2010-12-23",26.4573,26.4964,26.3272,26.3337,21400.0],["2010-12-27",26.2947,26.6526,26.2491,26.5875,8900.0],["2010-12-28",26.5875,26.5875,26.4183,26.4834,5700.0],["2010-12-29",26.5354,26.581,26.4443,26.4704,11700.0],["2010-12-30",26.4313,26.581,26.4248,26.4248,28700.0],["2010-12-31",26.3402,26.4378,26.1906,26.2426,40700.0],["2011-01-03",26.568,26.568,26.1775,26.3207,43400.0],["2011-01-04",26.3793,26.3793,25.696,25.7286,34500.0],["2011-01-05",25.6765,25.9433,25.6765,25.8522,21500.0],["2011-01-06",25.8132,25.8457,25.4943,25.5659,20600.0],["2011-01-07",25.683,25.7676,25.195,25.5789,29300.0],["2011-01-10",25.4162,25.7416,25.2991,25.644,32700.0],["2011-01-11",25.696,25.8652,25.4683,25.8132,23500.0],["2011-01-12",26.0604,26.0865,25.8782,26.0604,18800.0],["2011-01-13",26.0604,26.171,25.8197,26.0474,22800.0],["2011-01-14",25.9954,26.0799,25.8197,25.9758,27100.0],["2011-01-18",25.9368,25.9954,25.7481,25.9888,24200.0],["2011-01-19",25.9173,25.9888,25.5919,25.644,25300.0],["2011-01-20",25.6635,26.0344,25.6244,25.683,23000.0],["2011-01-21",25.9303,25.9303,25.5789,25.6049,27100.0],["2011-01-24",25.5854,25.8652,25.5854,25.7741,11500.0],["2011-01-25",25.7025,25.9888,25.7025,25.9823,19300.0],["2011-01-26",26.0344,26.158,25.9498,26.145,32300.0],["2011-01-27",26.0734,26.4834,26.0344,26.2947,55100.0],["2011-01-28",26.2817,26.2817,25.631,25.8522,54800.0],["2011-01-31",26.0474,26.158,25.5789,25.7221,33800.0],["2011-02-01",25.9108,26.4118,25.9043,26.2947,15700.0],["2011-02-02",26.2101,26.4183,25.8001,25.8847,23600.0],["2011-02-03",25.9175,26.0683,25.7668,26.0617,19900.0],["2011-02-04",26.0552,26.0748,25.5701,25.8913,28100.0],["2011-02-07",25.8716,25.8847,25.675,25.7602,18700.0],["2011-02-08",25.7864,25.9372,25.675,25.8847,18100.0],["2011-02-09",25.7405,25.9896,25.7405,25.8454,23100.0],["2011-02-10",25.6488,26.0486,25.6488,25.8716,28200.0],["2011-02-11",25.7995,26.0093,25.7274,25.9634,29500.0],["2011-02-14",25.9175,26.0879,25.7733,25.8061,15900.0],["2011-02-15",25.7864,25.8978,25.7864,25.8388,9800.0],["2011-02-16",25.8716,26.1207,25.8716,26.0093,11000.0],["2011-02-17",26.0486,26.2911,26.0027,26.2452,13200.0],["2011-02-18",26.4353,26.4353,26.1141,26.3567,35300.0],["2011-02-22",26.0289,26.3895,25.8323,25.9831,60800.0],["2011-02-23",25.9765,25.9765,25.6357,25.6357,15400.0],["2011-02-24",25.7471,25.8716,25.5046,25.557,27600.0],["2011-02-25",25.5832,25.7536,25.498,25.7405,18600.0],["2011-02-28",26.0224,26.3174,25.852,26.0027,69800.0],["2011-03-01",26.1404,26.3174,25.8716,26.0355,131400.0],["2011-03-02",25.9044,26.3698,25.9044,26.1141,20800.0],["2011-03-03",26.2321,26.6516,26.2321,26.5468,23500.0],["2011-03-04",26.573,26.573,26.2715,26.4943,17100.0],["2011-03-07",26.573,26.5926,25.8651,26.0551,13800.0],["2011-03-08",26.0617,26.632,26.0224,26.4812,17000.0],["2011-03-09",26.4812,26.5861,26.4288,26.4878,12500.0],["2011-03-10",26.2453,26.4878,26.0683,26.2256,30300.0],["2011-03-11",26.1404,26.1994,25.8651,25.9765,28000.0],["2011-03-14",25.8978,25.911,25.6488,25.8126,20500.0],["2011-03-15",25.4914,25.8454,25.4914,25.7733,15300.0],["2011-03-16",25.7405,25.7799,25.3472,25.3735,43000.0],["2011-03-17",25.5767,25.7799,25.3866,25.3931,15500.0],["2011-03-18",25.4914,25.8257,25.3735,25.6815,58300.0],["2011-03-21",25.8389,26.0355,25.6946,26.0355,31700.0],["2011-03-22",26.0879,26.0879,25.6881,25.9699,16700.0],["2011-03-23",25.852,25.9962,25.8192,25.9306,27700.0],["2011-03-24",25.9306,26.2125,25.9306,26.0551,20700.0],["2011-03-25",26.16,26.4222,26.0093,26.0814,23500.0],["2011-03-28",26.0748,26.3632,26.0027,26.0421,22000.0],["2011-03-29",26.0224,26.4091,26.0158,26.3567,21400.0],["2011-03-30",26.5074,26.5926,26.2125,26.5468,18600.0],["2011-03-31",26.5009,26.5468,26.4747,26.5205,11600.0],["2011-04-01",26.5795,26.5795,26.1666,26.1928,35900.0],["2011-04-04",26.3239,26.4484,26.3239,26.4026,12500.0],["2011-04-05",26.4681,26.5861,26.16,26.5271,19400.0],["2011-04-06",26.5468,26.7369,26.5468,26.6779,12600.0],["2011-04-07",26.7762,26.8679,26.6385,26.6385,13700.0],["2011-04-08",26.7368,26.7368,26.2649,26.3173,12300.0],["2011-04-11",26.278,26.5009,26.278,26.3108,10400.0],["2011-04-12",26.278,26.4681,26.1141,26.1994,20500.0],["2011-04-13",26.2649,26.2977,25.9044,25.9044,22100.0],["2011-04-14",25.8454,26.3042,25.8454,26.1666,11900.0],["2011-04-15",26.2452,26.514,25.9896,26.4747,26600.0],["2011-04-18",26.2256,26.8745,26.0945,26.3239,26600.0],["2011-04-19",26.3698,26.3829,26.16,26.2321,25500.0],["2011-04-20",26.5337,26.5861,26.2977,26.5009,26000.0],["2011-04-21",26.691,26.691,26.3698,26.5927,17700.0],["2011-04-25",26.5271,26.6516,26.5074,26.5468,13900.0],["2011-04-26",26.632,26.9859,26.3501,26.9007,17900.0],["2011-04-27",26.9859,27.2416,26.8548,27.1629,40000.0],["2011-04-28",27.1039,27.1039,26.7696,26.9269,9500.0],["2011-04-29",26.9794,27.1695,26.8876,27.0515,12000.0],["2011-05-02",27.1695,27.1695,26.5074,26.5205,19000.0],["2011-05-03",26.5533,26.7303,26.4026,26.4681,15000.0],["2011-05-04",26.4812,26.6189,26.0486,26.1076,26000.0],["2011-05-05",26.1142,26.4245,25.9887,26.1934,19000.0],["2011-05-06",26.3189,26.4179,25.9821,26.1538,17000.0],["2011-05-09",26.2264,26.4509,26.2198,26.3915,10000.0],["2011-05-10",26.4906,26.8801,26.4576,26.8339,20400.0],["2011-05-11",26.7349,26.999,26.6556,26.8933,31800.0],["2011-05-12",26.8867,27.613,26.7415,27.5668,16000.0],["2011-05-13",27.613,27.613,27.098,27.3027,14100.0],["2011-05-16",27.2037,27.3423,26.9594,26.999,21100.0],["2011-05-17",26.966,27.1641,26.6292,27.0386,15200.0],["2011-05-18",27.0254,27.1905,26.9065,27.1574,13700.0],["2011-05-19",27.2103,27.3885,27.0848,27.2499,13900.0],["2011-05-20",27.0782,27.0782,26.7217,26.8207,35400.0],["2011-05-23",26.6886,27.0518,26.6424,26.7613,29700.0],["2011-05-24",26.8405,26.8405,26.3915,26.3915,24500.0],["2011-05-25",26.3981,26.6094,26.3783,26.484,16900.0],["2011-05-26",26.4774,26.7019,26.3057,26.6292,16500.0],["2011-05-27",26.649,26.8999,26.6424,26.8207,9200.0],["2011-05-31",26.3189,26.8141,25.718,26.5236,139300.0],["2011-06-01",26.3519,26.4641,25.685,25.6916,360100.0],["2011-06-02",25.6718,25.7576,25.3747,25.6718,43900.0],["2011-06-03",25.4935,25.9623,25.3879,25.4209,60100.0],["2011-06-06",25.3879,25.4275,25.1106,25.2492,66500.0],["2011-06-07",25.4605,25.7378,25.3285,25.4143,19800.0],["2011-06-08",25.3351,25.5992,25.269,25.4935,30200.0],["2011-06-09",25.5133,25.8171,25.4803,25.5662,25600.0],["2011-06-10",25.5265,25.7312,25.1106,25.17,53400.0],["2011-06-13",25.3219,25.619,25.1832,25.4011,38800.0],["2011-06-14",25.5398,25.6784,25.4671,25.5133,25900.0],["2011-06-15",25.4473,25.5199,25.203,25.269,42100.0],["2011-06-16",25.3351,25.8897,25.3219,25.7973,28000.0],["2011-06-17",25.9161,26.167,25.7907,25.8171,46100.0],["2011-06-20",25.8303,26.3057,25.8303,26.0085,21100.0],["2011-06-21",26.0878,26.3651,25.8765,26.3453,29300.0],["2011-06-22",26.2661,26.3321,25.8897,25.9887,27000.0],["2011-06-23",25.8369,26.2264,25.652,26.1274,21200.0],["2011-06-24",26.1604,26.2463,25.9095,25.9689,50800.0],["2011-06-27",26.0482,26.3387,25.9293,26.2595,26800.0],["2011-06-28",26.3255,26.5566,26.2066,26.5302,24100.0],["2011-06-29",26.5566,26.6754,26.517,26.616,13200.0],["2011-06-30",26.7349,26.9594,26.6688,26.8933,19400.0],["2011-07-01",26.8999,27.2103,26.8537,27.1112,30200.0],["2011-07-05",27.1442,27.1641,26.7811,27.1244,21300.0],["2011-07-06",27.1839,27.2763,27.0848,27.1376,26700.0],["2011-07-07",27.3951,27.8639,26.999,27.58,69400.0],["2011-07-08",27.2697,27.6395,27.2697,27.5668,13000.0],["2011-07-11",27.3357,27.58,27.3357,27.4546,14100.0],["2011-07-12",27.4018,27.7451,27.4018,27.5272,18500.0],["2011-07-13",27.5866,27.8309,27.5866,27.6659,18700.0],["2011-07-14",27.6725,27.9318,27.2603,27.3866,32900.0],["2011-07-15",27.38,27.6459,26.9544,27.6393,36200.0],["2011-07-18",27.4664,27.4797,27.1938,27.3667,17600.0],["2011-07-19",27.493,27.8454,25.9372,27.7589,17800.0],["2011-07-20",27.8321,27.8321,27.36,27.5462,16300.0],["2011-07-21",27.6725,27.7124,27.3068,27.4664,36300.0],["2011-07-22",27.493,27.5994,27.3268,27.3401,14400.0],["2011-07-25",27.2204,27.4598,26.9544,27.1539,27600.0],["2011-07-26",27.2536,27.3002,26.8481,26.9411,14300.0],["2011-07-27",26.9079,27.0276,26.4691,26.6419,32600.0],["2011-07-28",26.622,26.9278,26.5622,26.6818,34800.0],["2011-07-29",26.4358,26.9877,26.2297,26.7217,28100.0],["2011-08-01",26.9079,26.9611,26.3959,26.7816,46800.0],["2011-08-02",26.5954,26.6619,26.2895,26.3095,35800.0],["2011-08-03",26.4225,27.0475,26.3095,26.8946,23400.0],["2011-08-04",26.735,27.1406,26.5023,26.5223,36300.0],["2011-08-05",26.6885,27.1207,26.1433,26.4691,44300.0],["2011-08-08",25.7311,26.8082,25.259,25.3388,75700.0],["2011-08-09",25.7709,26.2763,24.5077,26.2231,74700.0],["2011-08-10",25.9039,26.1167,24.4478,24.7337,56200.0],["2011-08-11",24.9332,25.8042,24.7337,25.4452,57500.0],["2011-08-12",25.6446,26.7284,25.0928,25.239,18200.0],["2011-08-15",25.5116,25.6712,25.2656,25.618,17800.0],["2011-08-16",25.4319,25.6912,25.2457,25.6247,54500.0],["2011-08-17",25.6579,25.9638,25.5382,25.8308,10300.0],["2011-08-18",25.5715,25.6513,24.9465,25.3853,70700.0],["2011-08-19",25.2324,26.8215,25.1061,25.259,27600.0],["2011-08-22",25.6047,25.6978,25.1393,25.4186,30500.0],["2011-08-23",25.4252,25.731,25.3454,25.6646,77400.0],["2011-08-24",25.7377,25.8574,25.3986,25.4917,45700.0],["2011-08-25",25.6114,25.6114,25.126,25.239,31700.0],["2011-08-26",25.2257,25.5914,24.9066,25.5249,39000.0],["2011-08-29",25.618,26.3028,25.618,26.2629,58200.0],["2011-08-30",26.1765,26.1765,25.5715,25.997,64200.0],["2011-08-31",26.0037,26.2231,25.8374,25.997,64300.0],["2011-09-01",25.997,26.11,25.2989,25.4983,32800.0],["2011-09-02",25.1127,26.0103,24.8401,25.259,71400.0],["2011-09-06",24.7005,25.259,24.6007,25.1991,34500.0],["2011-09-07",25.4385,26.0303,25.2989,25.9904,37000.0],["2011-09-08",25.9571,25.9771,25.3787,25.4452,58000.0],["2011-09-09",25.2989,25.4451,24.7138,24.9731,40200.0],["2011-09-12",24.8202,25.4452,24.8202,25.3853,77900.0],["2011-09-13",25.3853,25.8241,25.3853,25.7643,31200.0],["2011-09-14",26.0037,26.4092,25.3853,26.1366,118100.0],["2011-09-15",26.3361,26.3959,26.1366,26.3295,26100.0],["2011-09-16",26.509,26.509,25.9372,25.9904,77500.0],["2011-09-19",25.8108,26.0103,25.505,25.8507,106000.0],["2011-09-20",25.8507,26.0236,25.4717,25.5116,27300.0],["2011-09-21",25.4717,25.5316,24.8667,24.8866,31800.0],["2011-09-22",24.8733,25.1127,24.3614,24.9864,47200.0],["2011-09-23",24.9398,25.2324,24.7736,25.0662,37200.0],["2011-09-26",25.1526,25.5249,24.8202,25.0263,37100.0],["2011-09-27",25.239,25.9106,25.239,25.4186,35400.0],["2011-09-28",25.3986,25.5515,24.4611,24.5609,75400.0],["2011-09-29",24.8999,25.0861,24.5941,24.9664,39500.0],["2011-09-30",24.7005,25.3388,24.6273,24.6406,37800.0],["2011-10-03",24.6406,25.2457,24.2816,24.5542,69700.0],["2011-10-04",24.4811,25.4983,24.4279,25.485,66600.0],["2011-10-05",25.4717,25.8574,25.0994,25.4119,34800.0],["2011-10-06",25.2523,25.9305,25.1992,25.9106,36000.0],["2011-10-07",25.9372,26.1167,25.3787,25.5316,41500.0],["2011-10-10",25.8175,26.0502,25.6247,26.0502,36000.0],["2011-10-11",25.9837,25.9837,25.5116,25.6047,44200.0],["2011-10-12",25.7444,25.9106,25.372,25.751,42400.0],["2011-10-13",25.7178,25.864,25.3787,25.5981,34900.0],["2011-10-14",25.8507,26.1034,25.485,25.9305,29600.0],["2011-10-17",25.7377,25.9438,25.485,25.505,31400.0],["2011-10-18",25.6446,26.1965,25.5648,26.11,41700.0],["2011-10-19",26.1566,26.4026,25.7443,25.8441,34100.0],["2011-10-20",25.884,26.0236,25.3986,25.9771,26300.0],["2011-10-21",26.1832,26.2497,25.8175,26.0967,62200.0],["2011-10-24",26.2364,26.5223,26.0302,26.2497,52600.0],["2011-10-25",26.1898,26.2497,25.5449,25.5715,38600.0],["2011-10-26",25.864,26.1832,25.4917,26.0701,54200.0],["2011-10-27",26.6286,27.1406,26.1499,26.9544,65000.0],["2011-10-28",27.2223,27.9024,26.9064,27.0025,77200.0],["2011-10-31",26.8789,27.4971,26.8789,27.1674,65500.0],["2011-11-01",26.8445,27.4559,26.6316,26.714,88200.0],["2011-11-02",26.9888,27.3803,26.8789,27.3185,55200.0],["2011-11-03",27.496,27.6594,26.5161,27.6096,62200.0],["2011-11-04",27.4605,27.5102,27.0629,27.4605,38700.0],["2011-11-07",27.3327,27.9647,27.212,27.8937,31600.0],["2011-11-08",27.9434,28.1848,27.4818,28.0854,50700.0],["2011-11-09",28.0073,28.0712,27.3469,27.4037,69000.0],["2011-11-10",27.6878,27.844,27.4108,27.702,27300.0],["2011-11-11",28.0641,28.3553,27.8369,28.334,35400.0],["2011-11-14",28.1778,28.1778,27.7304,27.8937,27300.0],["2011-11-15",27.9789,28.263,27.7091,28.1778,29000.0],["2011-11-16",28.0499,28.2417,27.6523,27.7091,36600.0],["2011-11-17",27.7872,27.915,27.5315,27.6025,29400.0],["2011-11-18",27.6452,27.9789,27.6452,27.9008,18200.0],["2011-11-21",27.7091,27.8085,27.5315,27.5812,28800.0],["2011-11-22",27.7091,27.844,27.2404,27.3753,31000.0],["2011-11-23",27.1907,27.1978,26.8498,26.9705,48900.0],["2011-11-25",26.9066,27.2688,26.8498,26.864,15400.0],["2011-11-28",27.4676,27.773,26.9492,27.2404,54300.0],["2011-11-29",27.3043,27.6594,27.3043,27.4321,41000.0],["2011-11-30",28.0144,28.3908,27.6949,28.3482,92400.0],["2011-12-01",28.3198,28.5115,28.0073,28.1778,44700.0],["2011-12-02",28.4831,28.4831,28.0357,28.2843,24200.0],["2011-12-05",28.4973,28.547,28.2133,28.4689,47400.0],["2011-12-06",28.5612,28.9021,28.4902,28.6961,25600.0],["2011-12-07",28.5825,28.7317,28.1352,28.5967,23000.0],["2011-12-08",28.3624,28.6109,28.1848,28.2132,29900.0],["2011-12-09",28.2488,29.2145,28.2488,28.9873,58000.0],["2011-12-12",28.689,28.7387,28.2914,28.4476,45600.0],["2011-12-13",28.6535,28.8453,28.3411,28.4121,25600.0],["2011-12-14",28.263,28.682,28.1352,28.1565,31400.0],["2011-12-15",28.3908,28.7814,28.3127,28.7033,27200.0],["2011-12-16",28.9589,29.0867,28.4121,28.5328,65500.0],["2011-12-19",28.7814,29.0299,28.3979,28.4263,25800.0],["2011-12-20",28.8808,29.3708,28.8808,29.3637,40100.0],["2011-12-21",29.1932,29.811,29.1932,29.6974,15300.0],["2011-12-22",29.8323,29.8323,29.4915,29.5554,10500.0],["2011-12-23",29.6406,29.7187,29.2287,29.6264,10600.0],["2011-12-27",29.5412,29.7258,29.4986,29.5483,15500.0],["2011-12-28",29.2926,29.2926,28.2346,28.4547,52400.0],["2011-12-29",28.4405,28.5754,28.0925,28.5044,100700.0],["2011-12-30",28.334,28.5612,28.3056,28.3624,16600.0],["2012-01-03",28.689,29.1364,28.6535,28.9589,28100.0],["2012-01-04",28.7743,28.9376,28.5825,28.618,29200.0],["2012-01-05",28.4121,28.5896,28.1635,28.5541,14000.0],["2012-01-06",28.4973,28.6535,28.2772,28.3979,20500.0],["2012-01-09",28.5896,28.7033,28.263,28.6038,27500.0],["2012-01-10",28.7175,28.7885,28.4689,28.682,19200.0],["2012-01-11",28.5257,28.6535,28.4263,28.547,14000.0],["2012-01-12",28.5683,28.8666,28.3695,28.8027,35400.0],["2012-01-13",28.5257,28.9447,28.4192,28.8311,32700.0],["2012-01-17",28.9873,29.3992,28.6677,28.9305,28200.0],["2012-01-18",28.8382,29.1009,28.7814,29.0725,15000.0],["2012-01-19",29.0441,29.1577,28.9376,29.0725,13100.0],["2012-01-20",29.0725,29.385,28.895,29.3139,15400.0],["2012-01-23",29.2216,29.4063,29.1009,29.3708,10300.0],["2012-01-24",29.4205,30.7058,29.4205,30.3933,81100.0],["2012-01-25",30.2584,30.9828,29.8821,30.7839,104200.0],["2012-01-26",30.8762,30.8762,30.3507,30.5141,24500.0],["2012-01-27",30.4004,30.6632,30.3862,30.4075,18300.0],["2012-01-30",30.2655,30.3223,29.9318,30.0028,26300.0],["2012-01-31",30.1519,30.23,29.9744,30.017,19900.0],["2012-02-01",30.2726,30.7839,30.1874,30.436,49300.0],["2012-02-02",30.4004,30.8478,30.4004,30.7129,24500.0],["2012-02-03",31.2455,31.4017,30.9259,31.281,24000.0],["2012-02-06",31.21,31.2526,30.7768,30.8123,18000.0],["2012-02-07",30.7839,30.9899,30.5638,30.6135,10100.0],["2012-02-08",30.7342,30.9472,30.6135,30.7981,10600.0],["2012-02-09",30.8267,30.8267,30.4763,30.5407,19200.0],["2012-02-10",30.4048,30.5192,30.3905,30.3905,16600.0],["2012-02-13",30.7194,30.8553,30.6479,30.7695,18400.0],["2012-02-14",30.7195,30.7552,30.5192,30.7123,20300.0],["2012-02-15",30.9554,31.0055,30.4763,30.5335,20900.0],["2012-02-16",30.5621,31.1342,30.5621,31.1127,17000.0],["2012-02-17",31.3058,31.313,31.0627,31.1985,20500.0],["2012-02-21",31.1485,31.313,30.6265,30.8482,16000.0],["2012-02-22",30.8267,31.0341,30.6051,30.6837,15900.0],["2012-02-23",30.8196,30.8839,30.6122,30.7981,36100.0],["2012-02-24",30.9483,30.9483,30.5621,30.6336,13600.0],["2012-02-27",31.5132,32.071,31.1056,31.7277,180800.0],["2012-02-28",31.8421,31.8421,31.2129,31.2772,230500.0],["2012-02-29",31.3845,31.3916,30.6336,30.648,51500.0],["2012-03-01",30.7552,31.0055,30.4263,30.4406,66000.0],["2012-03-02",30.3977,30.5121,29.8685,30.0044,66200.0],["2012-03-05",30.0473,30.4048,29.8328,30.4048,26700.0],["2012-03-06",30.1402,30.2547,29.8399,29.9615,29400.0],["2012-03-07",29.9686,30.4906,29.8471,30.4549,44000.0],["2012-03-08",30.5478,30.9197,30.2046,30.8696,38500.0],["2012-03-09",30.7767,30.9197,30.5979,30.7123,56600.0],["2012-03-12",30.6336,30.8267,30.6193,30.7695,34000.0],["2012-03-13",30.8768,30.8982,30.6766,30.7552,82200.0],["2012-03-14",30.7981,30.9125,30.5836,30.605,22000.0],["2012-03-15",30.6122,30.7981,30.3905,30.7981,25000.0],["2012-03-16",30.8482,30.8982,30.462,30.791,76800.0],["2012-03-19",30.7338,31.0269,30.6479,30.9268,46500.0],["2012-03-20",30.8839,31.0341,30.8124,30.8196,24400.0],["2012-03-21",30.8839,31.0412,30.7266,30.841,31900.0],["2012-03-22",30.7481,30.7552,30.5621,30.698,15400.0],["2012-03-23",30.605,31.0627,30.5478,31.0555,27900.0],["2012-03-26",31.0984,31.4345,30.934,31.4274,32100.0],["2012-03-27",31.4631,31.649,31.4059,31.4131,22800.0],["2012-03-28",31.4488,31.5561,31.2343,31.363,21900.0],["2012-03-29",31.22,31.3416,30.9626,31.2915,22800.0],["2012-03-30",31.4488,31.5346,31.0984,31.1771,53500.0],["2012-04-02",31.1199,31.5847,31.0913,31.5847,39100.0],["2012-04-03",31.5204,31.8064,30.934,31.0413,52200.0],["2012-04-04",30.9554,31.0984,30.7195,30.8482,39200.0],["2012-04-05",30.8267,30.8839,30.6265,30.7266,16700.0],["2012-04-09",30.412,30.5407,30.2404,30.4263,26800.0],["2012-04-10",30.4048,30.7338,30.083,30.2761,47400.0],["2012-04-11",30.4549,30.8196,30.3619,30.8196,26800.0],["2012-04-12",30.8911,31.2415,30.7981,31.0913,26800.0],["2012-04-13",30.9483,31.1413,30.7338,30.7481,32000.0],["2012-04-16",30.8267,31.6562,30.791,31.5275,48500.0],["2012-04-17",31.7492,32.0352,31.6633,31.8922,65300.0],["2012-04-18",31.6848,31.7992,31.2987,31.5132,19500.0],["2012-04-19",31.6061,31.6061,31.1127,31.2057,28100.0],["2012-04-20",31.8135,32.0852,31.4274,31.5632,33200.0],["2012-04-23",31.1842,31.2128,30.8482,31.0627,34600.0],["2012-04-24",31.0484,31.4846,31.0126,31.2987,35200.0],["2012-04-25",31.6777,31.9208,31.6276,31.7277,33600.0],["2012-04-26",31.7206,32.028,31.6276,31.9065,14100.0],["2012-04-27",31.8779,32.55,31.8636,32.2926,46600.0],["2012-04-30",32.2855,32.2998,31.8493,31.8922,31000.0],["2012-05-01",31.9708,32.5143,31.7205,31.742,33500.0],["2012-05-02",31.6348,32.2497,31.4846,32.2068,40000.0],["2012-05-03",32.2572,32.4156,31.6741,32.0916,27100.0],["2012-05-04",31.9404,32.6459,31.6309,31.7677,54800.0],["2012-05-07",31.6597,32.106,31.6453,31.8973,45000.0],["2012-05-08",31.6813,32.6387,31.6813,32.4876,42700.0],["2012-05-09",32.2428,32.6171,32.106,32.3436,39000.0],["2012-05-10",32.5523,32.6747,32.322,32.5163,44800.0],["2012-05-11",32.3004,32.4516,32.034,32.3868,37000.0],["2012-05-14",32.0196,32.7251,32.0196,32.502,45800.0],["2012-05-15",32.4084,33.0418,32.4084,32.7107,46000.0],["2012-05-16",32.8187,33.0275,32.5739,32.6099,53000.0],["2012-05-17",32.7467,32.8115,32.3364,32.358,36800.0],["2012-05-18",32.2068,32.6387,32.0268,32.1276,44800.0],["2012-05-21",32.3148,32.5523,31.9405,32.3076,25800.0],["2012-05-22",32.3292,32.394,32.0052,32.1276,60000.0],["2012-05-23",31.998,32.178,31.5301,31.7821,65000.0],["2012-05-24",31.9261,31.9908,31.4581,31.8613,40500.0],["2012-05-25",31.7965,31.9548,31.5589,31.7245,45900.0],["2012-05-29",31.8613,31.9261,31.3862,31.7965,36100.0],["2012-05-30",31.4941,31.7389,31.3861,31.4077,42500.0],["2012-05-31",31.379,31.6309,31.3286,31.4149,52500.0],["2012-06-01",31.3286,31.4149,31.055,31.0766,43500.0],["2012-06-04",31.091,31.3142,30.9614,31.271,25100.0],["2012-06-05",31.1054,31.4437,30.983,31.3862,34100.0],["2012-06-06",31.3646,31.5589,31.2134,31.4149,60200.0],["2012-06-07",31.6813,31.6813,30.9038,30.947,52600.0],["2012-06-08",30.9111,31.0838,30.7167,30.9686,42400.0],["2012-06-11",31.1846,31.1846,30.6087,30.6375,75900.0],["2012-06-12",30.7887,31.1486,30.6375,31.1414,36200.0],["2012-06-13",31.0406,31.091,30.364,30.6447,65300.0],["2012-06-14",30.7887,31.199,30.7887,30.9542,45200.0],["2012-06-15",30.8535,31.0406,30.7743,30.8103,86500.0],["2012-06-18",30.7671,30.9326,30.6231,30.8103,24600.0],["2012-06-19",30.8463,31.091,30.6087,30.8175,63700.0],["2012-06-20",30.8175,31.2134,30.8175,31.1342,25500.0],["2012-06-21",31.0478,31.1486,30.6879,30.8175,34900.0],["2012-06-22",31.019,31.3718,30.9686,31.3214,49500.0],["2012-06-25",30.9758,31.3574,30.9758,31.2638,15400.0],["2012-06-26",31.2854,31.3718,30.911,30.9974,33900.0],["2012-06-27",31.0046,31.2638,30.8967,31.1198,29600.0],["2012-06-28",31.0478,31.1774,30.7887,31.1774,44400.0],["2012-06-29",31.5733,32.0628,31.4941,32.0484,26100.0],["2012-07-02",32.07,32.5451,31.9188,32.5235,26800.0],["2012-07-03",32.3652,32.8043,32.3652,32.8043,12900.0],["2012-07-05",32.7035,33.049,32.7035,32.9339,24300.0],["2012-07-06",32.6243,33.049,32.5811,32.9843,17700.0],["2012-07-09",32.8547,32.8907,32.5955,32.7755,10000.0],["2012-07-10",32.8475,32.9267,32.6819,32.8475,12800.0],["2012-07-11",32.9195,33.085,32.4516,32.5955,61300.0],["2012-07-12",32.5523,32.5523,32.0268,32.214,34700.0],["2012-07-13",32.25,32.5163,31.9692,32.2644,30500.0],["2012-07-16",32.3004,32.3004,31.9333,32.0268,18000.0],["2012-07-17",32.2356,32.5595,31.8901,32.034,24900.0],["2012-07-18",32.1065,32.5776,31.9543,32.1935,23800.0],["2012-07-19",32.3239,32.3674,31.5847,31.6282,15900.0],["2012-07-20",31.4108,31.6064,30.9542,31.2151,30400.0],["2012-07-23",30.9976,31.4977,30.3236,30.3526,38500.0],["2012-07-24",30.5193,30.7367,30.0555,30.1062,41100.0],["2012-07-25",30.1932,30.4541,29.8235,30.2584,35400.0],["2012-07-26",30.5845,31.3165,30.5773,30.715,25000.0],["2012-07-27",30.8164,31.5702,30.7875,31.3093,25900.0],["2012-07-30",31.2368,31.7369,31.1353,31.6354,27800.0],["2012-07-31",31.4905,31.9688,31.4325,31.5485,21600.0],["2012-08-01",31.6064,31.6282,30.8092,30.8092,48900.0],["2012-08-02",30.8527,31.0629,30.4396,30.6715,20400.0],["2012-08-03",31.1208,31.8963,30.9831,31.7659,31800.0],["2012-08-06",31.7514,31.9833,31.476,31.534,18300.0],["2012-08-07",31.7514,31.7659,31.3238,31.389,20500.0],["2012-08-08",31.3455,31.5847,31.2803,31.36,27100.0],["2012-08-09",31.2658,31.6354,31.2296,31.3383,13800.0],["2012-08-10",31.2296,31.3455,31.0049,31.1643,13100.0],["2012-08-13",31.1571,31.5484,30.9976,31.2585,15900.0],["2012-08-14",31.4035,31.5485,31.2875,31.4252,35100.0],["2012-08-15",31.2948,31.6427,31.2586,31.5847,15800.0],["2012-08-16",31.6137,31.8239,31.2731,31.7731,37000.0],["2012-08-17",31.6572,31.9471,31.5847,31.8529,26400.0],["2012-08-20",31.6717,32.063,31.6209,31.8601,24800.0],["2012-08-21",31.8891,32.1862,31.6499,31.8094,22300.0],["2012-08-22",31.8529,31.9761,31.3165,31.418,60900.0],["2012-08-23",31.476,31.476,30.6498,30.7802,28900.0],["2012-08-24",30.686,30.9107,30.6425,30.7875,27500.0],["2012-08-27",31.0919,31.0919,30.599,30.7367,30800.0],["2012-08-28",30.8309,31.0484,30.744,30.9976,16500.0],["2012-08-29",31.1498,31.2513,30.831,31.0991,14000.0],["2012-08-30",30.9976,30.9976,30.6715,30.7657,15200.0],["2012-08-31",30.8889,30.9107,30.5193,30.5483,30200.0],["2012-09-04",31.1571,31.4035,30.6208,30.802,55300.0],["2012-09-05",30.9324,30.9686,30.6932,30.715,88600.0],["2012-09-06",30.7295,30.9614,30.6498,30.7295,66900.0],["2012-09-07",30.8962,30.8962,30.5628,30.6063,15500.0],["2012-09-10",30.5918,30.7222,30.4686,30.5266,28600.0],["2012-09-11",30.5483,30.7222,30.5483,30.6715,22000.0],["2012-09-12",30.8165,30.8165,30.4758,30.5121,16600.0],["2012-09-13",30.5483,31.0121,30.4903,30.8165,37700.0],["2012-09-14",30.802,31.0484,30.6425,30.7295,30200.0],["2012-09-17",30.6788,30.9831,30.657,30.8599,20500.0],["2012-09-18",30.8672,31.0919,30.7802,31.0266,22600.0],["2012-09-19",31.0194,31.0774,30.8599,30.9759,25800.0],["2012-09-20",30.7802,30.9469,30.5121,30.657,25000.0],["2012-09-21",30.831,30.8889,30.6643,30.7585,48600.0],["2012-09-24",30.6135,31.0991,30.6135,30.9831,36200.0],["2012-09-25",31.0919,31.1426,30.831,30.8382,29900.0],["2012-09-26",30.8382,30.9832,30.7078,30.9034,19600.0],["2012-09-27",30.8744,31.0266,30.8309,30.9541,53100.0],["2012-09-28",30.7947,31.0049,30.6353,30.6788,22300.0],["2012-10-01",30.773,30.8962,30.4686,30.6425,41900.0],["2012-10-02",30.7875,30.8092,30.4758,30.5628,22200.0],["2012-10-03",30.5338,30.6135,30.2004,30.3164,14600.0],["2012-10-04",30.4468,30.4468,30.1424,30.3526,35200.0],["2012-10-05",30.5048,30.628,30.2584,30.3744,13600.0],["2012-10-08",30.3381,30.4396,30.012,30.3091,5300.0],["2012-10-09",30.2946,30.3381,29.8815,29.9178,12000.0],["2012-10-10",30.0337,30.2874,30.012,30.2874,12400.0],["2012-10-11",30.2584,30.2584,29.8308,29.9323,24300.0],["2012-10-12",29.3162,29.9395,29.0191,29.5844,49300.0],["2012-10-15",29.5554,29.8815,29.5336,29.6858,40500.0],["2012-10-16",29.7583,29.8598,29.4322,29.7946,20700.0],["2012-10-17",29.7873,29.9178,29.7511,29.78,17100.0],["2012-10-18",29.7221,29.8235,29.7221,29.7728,9500.0],["2012-10-19",29.867,29.867,29.5191,29.7438,33500.0],["2012-10-22",29.7728,29.8598,29.6061,29.8163,25300.0],["2012-10-23",29.7873,29.8163,29.5554,29.8163,24100.0],["2012-10-24",29.809,29.896,29.5626,29.7728,16900.0],["2012-10-25",29.8235,29.9033,29.6568,29.8235,39400.0],["2012-10-26",29.8236,29.8598,29.7728,29.7946,17400.0],["2012-10-31",29.8235,29.8525,29.7293,29.8308,20500.0],["2012-11-01",29.86,29.9841,29.6629,29.9695,29800.0],["2012-11-02",29.9914,30.0133,29.7213,29.9184,124100.0],["2012-11-05",30.006,30.1082,29.8162,29.933,31900.0],["2012-11-06",30.0206,30.0863,29.933,30.0717,10800.0],["2012-11-07",29.8527,29.9403,29.3562,29.4803,27000.0],["2012-11-08",29.5023,29.5753,29.0715,29.0715,23300.0],["2012-11-09",28.9839,29.3197,28.5532,28.9766,39400.0],["2012-11-12",28.9474,29.2832,28.5459,28.597,10800.0],["2012-11-13",28.5678,28.6408,28.2173,28.2465,71400.0],["2012-11-14",28.3487,28.4071,27.772,27.9253,76600.0],["2012-11-15",27.9837,28.1954,27.7647,27.8523,34400.0],["2012-11-16",27.7647,27.8669,27.4873,27.8158,33400.0],["2012-11-19",27.918,28.3122,27.918,28.1808,14500.0],["2012-11-20",28.1078,28.1078,27.8523,28.0713,7400.0],["2012-11-21",28.0713,28.1443,28.0202,28.137,17200.0],["2012-11-23",28.1078,28.3122,28.0348,28.2246,17200.0],["2012-11-26",28.1078,28.1443,27.8523,28.0713,23100.0],["2012-11-27",28.1005,28.1005,27.8669,27.9034,36300.0],["2012-11-28",27.9691,28.0786,27.7428,28.0713,51200.0],["2012-11-29",28.3122,28.5021,28.1297,28.429,20300.0],["2012-11-30",28.5532,28.5532,28.137,28.5532,36300.0],["2012-12-03",27.9326,28.1735,27.7793,28.1224,79700.0],["2012-12-04",28.0567,28.8963,27.9983,28.6554,136500.0],["2012-12-05",28.7941,28.9255,28.3926,28.4364,28500.0],["2012-12-06",28.4364,28.5386,28.2246,28.356,10900.0],["2012-12-07",28.5167,28.5313,28.064,28.1808,10400.0],["2012-12-10",28.2465,28.4144,28.2173,28.3414,13700.0],["2012-12-11",28.3925,28.7795,28.2319,28.7065,23100.0],["2012-12-12",28.67,28.7868,27.8888,28.0421,20700.0],["2012-12-13",28.1078,28.3122,27.7428,27.8523,65000.0],["2012-12-14",27.8888,28.0786,27.7428,27.7574,90700.0],["2012-12-17",27.8596,28.0932,27.845,27.9618,32200.0],["2012-12-18",27.9618,28.1443,27.8669,27.9618,31500.0],["2012-12-19",27.9618,27.9983,27.7793,27.8231,35600.0],["2012-12-20",27.8304,28.0859,27.7647,27.8304,41800.0],["2012-12-21",27.8304,28.0859,27.7574,28.0713,141900.0],["2012-12-24",28.0129,28.21,27.8377,27.9253,15900.0],["2012-12-26",28.0275,28.1005,27.7501,27.8961,23600.0],["2012-12-27",27.8961,28.3122,27.7939,28.2976,28600.0],["2012-12-28",28.2465,28.5532,28.064,28.1589,14400.0],["2012-12-31",28.0859,28.8014,28.0859,28.597,32100.0],["2013-01-02",29.2978,29.3708,28.6481,29.0131,49200.0],["2013-01-03",29.1299,29.3124,28.743,28.8671,14600.0],["2013-01-04",29.0204,29.0204,28.6919,28.7284,21600.0],["2013-01-07",28.7284,28.7284,28.0567,28.0932,18700.0],["2013-01-08",28.1808,28.2757,27.6698,28.0056,32600.0],["2013-01-09",28.0421,28.5605,28.0421,28.4071,11900.0],["2013-01-10",28.3999,28.5605,28.2392,28.4948,14500.0],["2013-01-11",28.6262,28.7065,28.2465,28.5094,14500.0],["2013-01-14",28.5459,28.5459,28.0056,28.3487,10900.0],["2013-01-15",28.2538,28.451,28.1224,28.2465,12300.0],["2013-01-16",28.2465,28.2465,28.0129,28.0859,59100.0],["2013-01-17",28.21,28.7065,28.21,28.67,16500.0],["2013-01-18",28.6335,28.6992,28.5094,28.597,17800.0],["2013-01-22",28.6481,28.6481,28.2392,28.5167,43300.0],["2013-01-23",28.4218,28.5605,28.3634,28.451,20300.0],["2013-01-24",28.3926,28.7138,28.1954,28.451,82900.0],["2013-01-25",28.6116,28.6627,28.3414,28.6116,29100.0],["2013-01-28",28.7138,29.2686,28.7138,29.1883,16800.0],["2013-01-29",29.1956,29.7067,29.1956,29.7067,20900.0],["2013-01-30",29.6629,29.6629,29.1153,29.3489,30200.0],["2013-01-31",29.3562,29.7651,29.1445,29.3927,15100.0],["2013-02-01",29.5242,29.8308,29.2686,29.6994,17600.0],["2013-02-04",29.6191,29.8089,29.0788,29.1299,12800.0],["2013-02-05",29.4585,29.8965,29.2467,29.8089,19400.0],["2013-02-06",29.6994,30.0133,29.641,29.9768,26500.0],["2013-02-07",30.0206,30.1593,29.8673,29.9476,7500.0],["2013-02-08",29.9622,30.4805,29.9622,30.3856,14700.0],["2013-02-11",30.3856,30.3856,29.6337,29.8235,17000.0],["2013-02-12",29.9403,30.0425,29.7432,29.8381,11800.0],["2013-02-13",29.9403,29.9914,29.8381,29.9257,7800.0],["2013-02-14",29.9257,30.0287,29.6536,29.8227,10400.0],["2013-02-15",30.014,30.014,29.4403,29.4918,23100.0],["2013-02-19",29.6462,30.3008,29.6462,30.2934,30600.0],["2013-02-20",30.3449,30.3449,29.6242,29.6389,30100.0],["2013-02-21",29.6536,30.3081,29.6536,30.0434,62000.0],["2013-02-22",30.2787,30.617,30.2567,30.5361,16200.0],["2013-02-25",30.595,30.595,29.6609,29.6683,21000.0],["2013-02-26",29.8448,30.1905,29.808,30.0213,65100.0],["2013-02-27",30.0802,30.389,30.0581,30.1169,21800.0],["2013-02-28",30.1022,30.2714,29.7124,29.7565,26500.0],["2013-03-01",29.7418,30.1978,29.5727,30.1243,14300.0],["2013-03-04",30.1096,30.1096,29.8007,29.9036,14100.0],["2013-03-05",29.9331,30.2272,29.7933,30.139,17300.0],["2013-03-06",30.1243,30.2714,29.9404,30.161,25100.0],["2013-03-07",30.0434,30.264,29.9551,30.0581,15900.0],["2013-03-08",30.2567,30.2567,29.8816,29.8816,24600.0],["2013-03-11",29.8374,29.9331,29.4329,29.5433,32900.0],["2013-03-12",29.5653,30.1978,29.5653,29.9772,14300.0],["2013-03-13",30.0801,30.1684,29.9919,30.1684,9000.0],["2013-03-14",30.1463,30.4994,30.0581,30.4773,11800.0],["2013-03-15",30.4846,30.8744,30.3523,30.6317,44000.0],["2013-03-18",30.4846,30.6685,30.1758,30.2567,9100.0],["2013-03-19",30.3964,30.6464,29.9772,30.3008,15700.0],["2013-03-20",30.5141,30.7568,30.5141,30.7421,7600.0],["2013-03-21",30.4994,30.6097,30.3081,30.4405,8200.0],["2013-03-22",30.4332,30.5876,30.1978,30.5288,16800.0],["2013-03-25",30.5508,30.5508,30.0801,30.4185,11900.0],["2013-03-26",30.4479,30.4479,29.8669,29.9331,20600.0],["2013-03-27",29.8742,29.9992,29.786,29.9845,31500.0],["2013-03-28",30.0875,30.1905,29.8742,29.9331,31100.0],["2013-04-01",29.9772,30.1169,29.4256,29.6389,36200.0],["2013-04-02",29.8227,29.9404,29.6168,29.7418,23400.0],["2013-04-03",29.6977,29.9993,29.5653,29.683,19100.0],["2013-04-04",29.8007,29.9331,29.6757,29.7271,10700.0],["2013-04-05",29.4256,29.6756,29.4256,29.6021,28900.0],["2013-04-08",29.7639,29.9478,29.6094,29.8448,10100.0],["2013-04-09",29.786,29.786,29.2491,29.2491,37300.0],["2013-04-10",29.3815,29.7124,29.33,29.6683,37200.0],["2013-04-11",29.6462,29.8448,29.6462,29.6609,6900.0],["2013-04-12",29.5359,29.6389,29.455,29.6021,7000.0],["2013-04-15",29.433,29.6095,28.9328,28.9696,53400.0],["2013-04-16",29.0799,29.6315,29.0799,29.558,20400.0],["2013-04-17",29.4918,29.8301,29.1755,29.6609,27700.0],["2013-04-18",29.6536,29.9551,29.6536,29.786,17400.0],["2013-04-19",29.7786,29.9772,29.7786,29.8595,14100.0],["2013-04-22",29.8963,30.0066,29.558,29.8154,16000.0],["2013-04-23",29.9478,30.7273,29.8448,30.72,16800.0],["2013-04-24",30.5435,31.3304,30.5435,31.2642,45000.0],["2013-04-25",31.1686,31.1833,30.7274,30.9112,8400.0],["2013-04-26",30.9259,30.9259,29.8301,29.9772,35200.0],["2013-04-29",30.1243,30.6464,30.1169,30.5803,5700.0],["2013-04-30",30.6906,30.7935,30.4699,30.7641,15300.0],["2013-05-01",30.5876,30.6023,29.6536,30.2346,54100.0],["2013-05-02",30.2568,30.8717,30.116,30.8199,12800.0],["2013-05-03",31.0866,31.4422,30.968,31.3903,23200.0],["2013-05-06",31.4941,31.4941,30.9384,31.294,12000.0],["2013-05-07",31.1829,31.4274,30.8866,31.3459,8200.0],["2013-05-08",31.3829,31.4792,31.0644,31.4792,7800.0],["2013-05-09",31.4866,31.4866,30.442,30.4939,19700.0],["2013-05-10",30.6198,30.6198,29.8049,30.3013,38100.0],["2013-05-13",30.3457,30.568,30.242,30.568,6200.0],["2013-05-14",30.4272,31.4867,30.4272,31.4792,19700.0],["2013-05-15",31.4867,31.7534,31.3829,31.7089,40000.0],["2013-05-16",31.4792,31.7163,30.8717,30.9754,16800.0],["2013-05-17",31.0125,31.6126,30.9755,31.4718,20500.0],["2013-05-20",31.3162,31.7311,30.9532,31.5755,10500.0],["2013-05-21",31.657,31.6719,31.2422,31.4941,9700.0],["2013-05-22",31.42,31.5904,30.9458,31.1162,24600.0],["2013-05-23",30.9755,31.2866,30.9458,31.0792,14800.0],["2013-05-24",31.0273,31.7311,31.0273,31.6348,9100.0],["2013-05-28",31.7459,32.1682,31.3014,31.6274,40500.0],["2013-05-29",31.5163,31.5163,30.7606,31.2199,51300.0],["2013-05-30",31.2496,31.2496,30.3605,30.5383,220400.0],["2013-05-31",30.3087,30.7236,30.3087,30.3087,34600.0],["2013-06-03",30.9162,31.42,30.3087,31.257,64900.0],["2013-06-04",31.3014,31.4422,29.8716,30.894,114200.0],["2013-06-05",30.768,31.0644,30.605,30.8866,20000.0],["2013-06-06",30.8791,31.4348,30.6124,31.2792,26500.0],["2013-06-07",31.4866,31.9534,31.1829,31.8497,83100.0],["2013-06-10",32.0719,32.0719,31.6274,31.82,19900.0],["2013-06-11",31.4718,31.7015,31.3903,31.4496,6100.0],["2013-06-12",31.5311,31.657,30.8051,30.931,8600.0],["2013-06-13",31.3089,31.8052,31.1459,31.7534,7300.0],["2013-06-14",31.6126,31.8497,30.8569,31.1977,12800.0],["2013-06-17",31.4941,32.3609,31.4941,31.9238,45600.0],["2013-06-18",31.8719,32.3164,31.8645,32.2053,19300.0],["2013-06-19",32.2053,32.9462,32.0571,32.2868,126900.0],["2013-06-20",31.9682,32.3905,31.3681,31.4941,34700.0],["2013-06-21",31.6126,33.0351,31.583,33.0277,176200.0],["2013-06-24",32.8498,33.3018,32.509,32.9535,39900.0],["2013-06-25",33.2795,33.9389,32.8572,33.7463,70900.0],["2013-06-26",33.9389,34.6131,33.7092,34.3686,190100.0],["2013-06-27",34.5316,35.5021,34.5242,34.7613,127900.0],["2013-06-28",34.8502,35.2428,33.3684,33.3907,86700.0],["2013-07-01",33.7166,34.3686,33.4277,33.6648,50800.0],["2013-07-02",33.7092,33.9389,33.487,33.65,28500.0],["2013-07-03",33.5611,33.9167,33.5314,33.7092,7300.0],["2013-07-05",34.339,34.339,33.5611,33.6055,21200.0],["2013-07-08",33.65,34.4353,33.6129,34.2723,30400.0],["2013-07-09",34.5168,35.3984,34.5168,35.3021,23200.0],["2013-07-10",35.2651,36.3912,35.2428,35.3095,27500.0],["2013-07-11",35.7096,36.4134,35.5244,36.2504,42900.0],["2013-07-12",36.3245,36.6727,36.117,36.1541,27600.0],["2013-07-15",36.2874,36.4356,35.9022,36.3245,11500.0],["2013-07-16",36.4282,36.6134,36.117,36.243,20900.0],["2013-07-17",36.4875,36.6579,36.2059,36.3763,10200.0],["2013-07-18",36.5627,37.2708,36.0856,37.0919,12700.0],["2013-07-19",37.0696,37.0696,36.6372,36.7341,21000.0],["2013-07-22",36.8907,38.5231,36.7938,38.4635,71400.0],["2013-07-23",38.702,38.702,37.3528,37.5616,14400.0],["2013-07-24",37.6659,37.6659,36.518,37.1068,29200.0],["2013-07-25",36.9503,38.5231,36.9503,38.4635,22200.0],["2013-07-26",38.0833,38.5977,37.8448,38.1877,28100.0],["2013-07-29",38.2175,38.2175,37.0472,37.3007,31900.0],["2013-07-30",37.569,37.6734,37.1963,37.405,6700.0],["2013-07-31",37.5466,37.733,37.2037,37.4348,14600.0],["2013-08-01",37.6659,37.9566,37.1963,37.4647,29400.0],["2013-08-02",37.2932,37.4945,37.2336,37.4497,13500.0],["2013-08-05",37.487,37.5765,36.9727,37.5541,9600.0],["2013-08-06",37.405,37.8299,37.3603,37.8299,8500.0],["2013-08-07",37.5988,38.0983,37.5317,37.8746,8800.0],["2013-08-08",38.225,38.374,37.7106,37.979,6100.0],["2013-08-09",37.7554,37.979,37.4646,37.7852,24200.0],["2013-08-12",37.4572,38.2175,37.241,38.061,20200.0],["2013-08-13",38.2026,38.2026,37.3454,37.8075,11400.0],["2013-08-14",37.7852,37.9343,37.6063,37.8374,12600.0],["2013-08-15",37.4572,38.1057,36.0409,36.1155,17600.0],["2013-08-16",35.9142,36.3465,35.862,36.1155,12100.0],["2013-08-19",35.944,36.2645,35.7129,35.9813,8700.0],["2013-08-20",36.1154,36.3167,35.6533,35.9589,10300.0],["2013-08-21",35.698,35.698,34.9451,35.0644,16900.0],["2013-08-22",35.2359,35.6906,34.9079,35.5937,14800.0],["2013-08-23",35.5936,35.8769,35.2806,35.8024,21800.0],["2013-08-26",35.9813,36.6596,35.944,36.1453,7500.0],["2013-08-27",35.6756,36.1527,34.7141,35.3849,37300.0],["2013-08-28",35.2582,35.37,34.9899,35.2657,19400.0],["2013-08-29",35.124,35.7055,35.0942,35.6458,22000.0],["2013-08-30",35.5117,35.9515,34.9451,35.0197,19300.0],["2013-09-03",35.5191,35.5638,34.6619,34.7066,12400.0],["2013-09-04",34.8259,34.9749,34.5277,34.6097,45400.0],["2013-09-05",34.7513,35.5713,34.073,34.8632,13300.0],["2013-09-06",35.1241,35.1241,34.3265,34.7513,5400.0],["2013-09-09",34.9899,35.9216,34.9004,35.8471,25600.0],["2013-09-10",36.0633,36.4732,35.9962,36.2198,11300.0],["2013-09-11",36.2794,36.995,36.0185,36.19,16400.0],["2013-09-12",36.2869,36.5478,35.3402,35.4818,19100.0],["2013-09-13",35.698,36.5478,35.4893,36.2794,18000.0],["2013-09-16",36.7118,36.7118,35.7651,36.0335,12900.0],["2013-09-17",36.1527,36.5031,35.5042,36.3614,20200.0],["2013-09-18",36.2571,37.2336,35.9291,37.1367,15000.0],["2013-09-19",37.1143,37.1143,36.3838,36.9279,11400.0],["2013-09-20",37.1963,37.1963,36.6,36.7192,79200.0],["2013-09-23",36.8981,37.9194,36.7938,37.5541,14000.0],["2013-09-24",37.5168,38.1206,37.0845,37.7256,12400.0],["2013-09-25",37.815,38.1206,37.2261,37.3454,19600.0],["2013-09-26",37.4572,37.8225,36.7341,37.0994,17900.0],["2013-09-27",36.764,37.0472,36.6596,36.7043,11100.0],["2013-09-30",36.4211,36.764,36.4211,36.4807,31000.0],["2013-10-01",36.4807,36.749,36.0483,36.1974,13100.0],["2013-10-02",35.7725,36.19,35.4297,35.5862,25400.0],["2013-10-03",35.6235,35.6235,34.401,34.9079,24900.0],["2013-10-04",34.7812,35.3477,34.6843,35.206,14400.0],["2013-10-07",34.8781,35.9216,34.8184,35.5564,18700.0],["2013-10-08",35.5116,35.5116,34.6917,34.893,20700.0],["2013-10-09",34.9004,35.9738,34.7513,35.6309,16900.0],["2013-10-10",36.1974,36.5329,35.6384,36.2347,16600.0],["2013-10-11",36.2124,37.9343,35.8098,37.9119,25500.0],["2013-10-14",37.6361,37.897,37.1069,37.5541,22900.0],["2013-10-15",37.4199,37.4796,37.0845,37.1814,12700.0],["2013-10-16",37.1143,37.5243,36.6522,37.3528,13100.0],["2013-10-17",37.3081,37.7106,37.2708,37.4945,15800.0],["2013-10-18",37.9044,38.0163,36.8534,37.8597,42200.0],["2013-10-21",37.8895,37.8895,37.2485,37.3007,12800.0],["2013-10-22",37.569,38.3666,37.569,38.225,21400.0],["2013-10-23",38.3666,38.5381,37.9194,38.0163,23700.0],["2013-10-24",37.9566,39.2685,37.7553,38.8735,30700.0],["2013-10-25",39.2387,40.1929,39.2387,39.8798,18600.0],["2013-10-28",39.8425,39.9693,39.4698,39.9022,11600.0],["2013-10-29",39.8947,40.3494,39.3282,39.4326,18800.0],["2013-10-30",39.4176,39.85,38.9108,39.0747,11700.0],["2013-10-31",39.0148,39.3147,38.355,38.3625,20100.0],["2013-11-01",38.2201,38.6474,37.1705,37.5079,44400.0],["2013-11-04",37.7478,37.7478,36.6382,37.0955,21400.0],["2013-11-05",36.7881,37.3879,36.7881,37.103,9100.0],["2013-11-06",37.2305,37.3279,36.8931,36.8931,8700.0],["2013-11-07",36.9456,37.133,36.4208,36.4583,9500.0],["2013-11-08",36.4133,37.1105,36.4133,37.0131,9500.0],["2013-11-11",36.8481,36.8481,36.5632,36.5632,61200.0],["2013-11-12",36.5932,37.103,36.2633,37.073,9900.0],["2013-11-13",35.2587,36.9231,35.2587,36.8481,8500.0],["2013-11-14",36.9381,37.253,36.8931,37.0955,5500.0],["2013-11-15",36.9756,37.0955,36.5857,36.9531,13100.0],["2013-11-18",36.9606,36.9606,36.6682,36.7731,17800.0],["2013-11-19",36.6907,37.073,36.5932,36.8706,12700.0],["2013-11-20",36.9156,37.1105,36.4133,36.6232,16400.0],["2013-11-21",36.6832,37.4179,36.6682,37.148,21500.0],["2013-11-22",37.2605,37.4629,36.9906,37.3129,13100.0],["2013-11-25",37.163,37.4104,37.0206,37.2455,14800.0],["2013-11-26",37.2605,37.4854,37.0355,37.4554,12700.0],["2013-11-27",37.3729,38.535,37.3729,38.4375,27300.0],["2013-11-29",38.6699,38.6699,37.9952,38.2576,10000.0],["2013-12-02",39.9594,40.5517,39.3221,39.4346,54900.0],["2013-12-03",39.1572,39.9969,38.9923,39.9369,188300.0],["2013-12-04",39.6595,39.7195,38.7374,39.0148,21600.0],["2013-12-05",39.1197,39.9744,38.6924,39.4121,18300.0],["2013-12-06",39.6595,39.7945,39.2697,39.4046,21500.0],["2013-12-09",39.4571,39.6745,38.4975,38.8199,21300.0],["2013-12-10",38.6474,38.7299,36.9756,37.3879,28700.0],["2013-12-11",37.5604,38.1751,37.2905,37.9652,40600.0],["2013-12-12",37.8902,38.0626,37.0955,37.3879,17900.0],["2013-12-13",37.5378,37.9652,37.088,37.7028,14000.0],["2013-12-16",37.7478,38.5949,37.6203,38.5125,22400.0],["2013-12-17",38.6699,38.6699,37.7028,38.0851,18600.0],["2013-12-18",38.0252,39.2097,38.0252,38.8948,35500.0],["2013-12-19",38.9623,39.3371,37.7103,37.8977,16900.0],["2013-12-20",37.8377,39.4721,37.1255,38.7974,73300.0],["2013-12-23",38.8723,39.772,38.1226,39.727,26400.0],["2013-12-24",39.652,39.712,38.7599,39.1722,7700.0],["2013-12-26",39.2172,39.2172,38.2051,38.7374,22200.0],["2013-12-27",38.9773,38.9773,37.9727,38.355,8400.0],["2013-12-30",38.7674,38.7749,38.1751,38.5649,10100.0],["2013-12-31",38.6849,39.4496,38.475,39.4046,14000.0],["2014-01-02",39.1647,39.2397,38.2426,38.6099,17400.0],["2014-01-03",38.6099,39.5996,38.58,39.1422,17400.0],["2014-01-06",39.3671,39.3671,38.2501,38.355,12900.0],["2014-01-07",38.535,38.9923,38.3775,38.8948,41700.0],["2014-01-08",38.3026,38.8573,38.0551,38.4,15300.0],["2014-01-09",38.4225,38.7599,37.8977,38.49,17400.0],["2014-01-10",38.5949,38.9023,37.8302,38.7149,23400.0],["2014-01-13",38.7299,38.7299,38.2876,38.5724,23300.0],["2014-01-14",38.8348,39.2097,38.7599,38.9848,28800.0],["2014-01-15",38.9323,39.4121,38.3925,39.0373,29600.0],["2014-01-16",38.8573,38.8573,37.5903,37.7103,18800.0],["2014-01-17",37.7927,38.6474,37.5828,37.7927,18700.0],["2014-01-21",37.6578,37.7178,37.4704,37.7178,17600.0],["2014-01-22",37.7403,37.8527,37.5154,37.6578,23700.0],["2014-01-23",37.208,37.9352,37.1855,37.8977,46100.0],["2014-01-24",37.5978,37.6728,37.1855,37.4404,24000.0],["2014-01-27",36.9156,38.3175,36.5257,37.1255,21500.0],["2014-01-28",37.0281,37.4929,36.6007,37.4254,34100.0],["2014-01-29",37.178,37.4254,36.1959,36.8706,32900.0],["2014-01-30",37.0056,37.7253,36.9456,37.3579,24600.0],["2014-01-31",36.9381,37.5004,36.7582,36.9006,24400.0],["2014-02-03",36.9006,37.3354,35.2887,35.7686,42600.0],["2014-02-04",35.851,36.0609,35.2737,35.4237,42500.0],["2014-02-05",35.5136,35.6036,34.584,34.7414,32700.0],["2014-02-06",35.9859,35.9859,34.6065,35.3262,38300.0],["2014-02-07",35.5436,35.5436,34.8989,35.0863,22100.0],["2014-02-10",35.1688,35.2063,34.5765,34.8164,54500.0],["2014-02-11",35.0113,35.4762,34.7789,35.3487,21100.0],["2014-02-12",35.4837,35.6936,35.2587,35.5211,14200.0],["2014-02-13",35.3552,35.8682,35.2722,35.7248,12300.0],["2014-02-14",35.8003,38.0562,35.491,38.0487,64300.0],["2014-02-18",37.8827,37.9053,36.0493,36.4793,42100.0],["2014-02-19",36.3737,36.668,35.9889,36.2605,29200.0],["2014-02-20",36.4265,36.6755,36.1624,36.5397,17500.0],["2014-02-21",36.7208,36.8792,36.502,36.6679,20700.0],["2014-02-24",36.5623,37.1584,36.5623,36.8415,16700.0],["2014-02-25",36.9622,37.4074,36.4793,36.8566,18600.0],["2014-02-26",37.0678,38.0713,37.0527,37.6261,38100.0],["2014-02-27",37.5507,37.8148,37.0075,37.777,14400.0],["2014-02-28",37.8902,38.1241,37.5356,38.0562,33400.0],["2014-03-03",37.9129,38.4259,37.4224,38.0939,16500.0],["2014-03-04",38.7202,39.7915,38.1241,38.6598,96200.0],["2014-03-05",38.3806,38.3806,37.1282,37.6412,35100.0],["2014-03-06",37.5582,37.6412,37.1508,37.2187,24500.0],["2014-03-07",37.3319,37.3319,36.2681,37.0603,30500.0],["2014-03-10",36.8717,37.6261,36.8566,37.6261,15500.0],["2014-03-11",37.4979,37.6412,36.8943,37.1659,12300.0],["2014-03-12",36.9471,38.0185,36.9471,37.762,20000.0],["2014-03-13",37.777,37.7997,37.0376,37.3394,13600.0],["2014-03-14",37.0905,37.6186,37.0905,37.4602,9500.0],["2014-03-17",37.7393,38.4712,37.7393,38.1618,11700.0],["2014-03-18",38.2448,38.7956,37.9129,38.6447,19900.0],["2014-03-19",38.4787,39.0295,37.7544,37.9204,14000.0],["2014-03-20",37.7469,38.3429,37.7469,38.0788,10600.0],["2014-03-21",38.1392,38.8937,38.1392,38.6749,33800.0],["2014-03-24",38.7956,38.8107,37.7921,38.7277,18500.0],["2014-03-25",38.8333,38.9012,38.1543,38.3504,16400.0],["2014-03-26",38.4184,38.4184,36.6604,36.7283,45100.0],["2014-03-27",36.8415,36.9924,36.1474,36.4567,24300.0],["2014-03-28",36.419,37.0829,36.419,36.4492,10200.0],["2014-03-31",36.5548,37.3093,36.5397,37.1584,19300.0],["2014-04-01",37.098,37.9732,36.8717,37.777,18800.0],["2014-04-02",37.7544,37.9958,37.4451,37.8223,15400.0],["2014-04-03",37.6563,37.762,37.2414,37.4602,7900.0],["2014-04-04",37.5658,38.1467,36.5171,36.7811,20500.0],["2014-04-07",36.6076,37.4451,36.5321,36.9018,25600.0],["2014-04-08",36.9622,37.264,36.4416,36.5246,18600.0],["2014-04-09",36.7962,37.0452,36.5699,36.932,14100.0],["2014-04-10",36.7887,37.1433,36.2907,36.2983,25600.0],["2014-04-11",36.3737,36.5246,36.0568,36.1549,20000.0],["2014-04-14",36.6302,36.8415,36.2228,36.7283,15400.0],["2014-04-15",36.932,36.932,36.1926,36.2304,17700.0],["2014-04-16",36.3586,36.5095,35.9587,36.4039,19000.0],["2014-04-17",36.2832,36.5925,36.2379,36.4341,7700.0],["2014-04-21",36.3737,36.585,36.2832,36.4642,25500.0],["2014-04-22",36.3737,36.4642,35.2872,35.506,82600.0],["2014-04-23",35.5664,35.7928,35.1439,35.325,118800.0],["2014-04-24",35.5966,35.5966,35.2344,35.4759,26600.0],["2014-04-25",35.2571,35.3853,35.0835,35.1514,29600.0],["2014-04-28",35.3174,35.5815,35.2269,35.3778,22900.0],["2014-04-29",35.6117,35.755,34.9175,34.9175,18600.0],["2014-04-30",34.9175,35.0307,34.7138,34.7742,30800.0],["2014-05-01",35.0324,35.0704,34.3185,34.8046,39600.0],["2014-05-02",34.835,35.3438,34.5692,34.6983,23200.0],["2014-05-05",34.8198,34.8198,34.3641,34.6375,17300.0],["2014-05-06",34.516,34.6679,34.2806,34.2806,29900.0],["2014-05-07",34.3641,34.5312,33.8097,34.3261,39400.0],["2014-05-08",34.3033,34.6527,33.7869,33.8705,19800.0],["2014-05-09",33.7566,34.5464,33.7566,34.3337,21300.0],["2014-05-12",34.5464,35.6931,34.4021,35.4121,32200.0],["2014-05-13",35.4881,35.526,34.6907,34.759,33300.0],["2014-05-14",34.7818,35.1008,34.1894,34.2122,16600.0],["2014-05-15",34.197,34.4476,33.7338,33.7718,28000.0],["2014-05-16",33.6806,34.2122,33.6199,34.1287,23100.0],["2014-05-19",34.0072,34.5464,33.749,34.2882,15000.0],["2014-05-20",34.1743,34.1743,32.8908,33.149,39900.0],["2014-05-21",33.2022,33.4756,33.2022,33.4072,17600.0],["2014-05-22",33.4604,33.7262,33.3769,33.468,16300.0],["2014-05-23",33.6199,33.9844,33.225,33.916,13000.0],["2014-05-27",33.9996,34.7514,33.8553,34.721,13000.0],["2014-05-28",34.7286,35.6703,34.7286,35.4121,119900.0],["2014-05-29",35.4273,36.2399,35.4273,36.1564,162000.0],["2014-05-30",35.9893,36.1412,35.5184,35.9741,39300.0],["2014-06-02",35.6096,35.6096,32.8984,32.9895,140900.0],["2014-06-03",32.9895,33.2705,32.3061,32.8453,363900.0],["2014-06-04",32.6782,33.0731,32.3136,33.0047,44700.0],["2014-06-05",33.0959,33.9844,32.8301,33.9009,54200.0],["2014-06-06",34.1135,34.3641,33.7793,33.8705,27000.0],["2014-06-09",33.9388,34.4021,33.9085,34.273,42300.0],["2014-06-10",34.273,34.6375,34.2502,34.4628,28400.0],["2014-06-11",34.2654,34.7058,34.2654,34.4249,24200.0],["2014-06-12",34.3185,34.4932,34.0452,34.197,20100.0],["2014-06-13",34.3185,34.3565,33.9009,33.9844,18000.0],["2014-06-16",33.8325,34.2578,33.4452,33.8553,19500.0],["2014-06-17",34.2122,34.2502,33.8401,34.1515,15900.0],["2014-06-18",33.8781,34.1515,33.673,33.9388,13900.0],["2014-06-19",33.954,34.2882,33.8325,33.9768,11800.0],["2014-06-20",34.1287,34.1287,33.6199,33.8781,48300.0],["2014-06-23",33.8553,34.0603,33.8097,34.0148,12500.0],["2014-06-24",34.0224,34.3413,33.8857,33.9009,19000.0],["2014-06-25",33.7262,34.4628,33.6123,34.3185,19700.0],["2014-06-26",33.9388,34.0755,32.9136,33.9464,19500.0],["2014-06-27",33.673,34.3109,33.673,34.2654,56800.0],["2014-06-30",34.1211,34.8426,34.1211,34.7286,22900.0],["2014-07-01",34.6831,35.6703,34.6831,35.2754,36900.0],["2014-07-02",35.2374,35.2374,34.6831,34.8046,15800.0],["2014-07-03",35.002,35.1235,34.8198,35.0096,6800.0],["2014-07-07",34.7438,34.8653,34.3793,34.478,15900.0],["2014-07-08",34.3109,34.3109,33.7642,34.03,18600.0],["2014-07-09",34.03,34.1363,33.7945,33.9388,13000.0],["2014-07-10",33.3844,33.7566,33.3844,33.5743,15200.0],["2014-07-11",33.5743,33.8401,33.3541,33.5667,22700.0],["2014-07-14",33.9616,34.0148,33.7945,33.9464,15400.0],["2014-07-15",33.9464,33.9464,33.673,33.8097,29300.0],["2014-07-16",33.8325,34.1059,33.6047,33.8325,19200.0],["2014-07-17",33.6719,33.8707,33.2208,33.4426,40300.0],["2014-07-18",33.2973,34.1077,33.2973,34.016,22700.0],["2014-07-21",33.8784,34.0084,33.6031,33.7484,17400.0],["2014-07-22",33.7943,34.1001,33.6643,33.9778,20300.0],["2014-07-23",33.8937,34.2989,33.6567,33.7943,28000.0],["2014-07-24",33.9854,34.2148,33.5496,33.6261,23000.0],["2014-07-25",33.2208,33.8478,33.2208,33.4884,21100.0],["2014-07-28",33.4884,33.4884,32.808,32.8309,36300.0],["2014-07-29",32.915,33.519,32.8386,33.1138,15200.0],["2014-07-30",33.2285,33.4732,33.0221,33.1138,12600.0],["2014-07-31",32.808,32.9838,32.5939,32.6168,31200.0],["2014-08-01",32.7009,32.8538,32.2269,32.4945,19100.0],["2014-08-04",32.5557,32.6856,32.2116,32.6092,30100.0],["2014-08-05",32.3875,32.808,32.3875,32.571,11700.0],["2014-08-06",32.5174,33.4655,32.5174,33.2056,12000.0],["2014-08-07",33.3279,33.3279,32.9074,33.0909,7300.0],["2014-08-08",33.0068,33.5573,32.8768,33.3661,14700.0],["2014-08-11",33.6184,33.9701,32.9532,33.389,15900.0],["2014-08-12",33.4043,33.4655,32.9991,33.0144,17000.0],["2014-08-13",33.1826,33.4349,33.0068,33.0221,12800.0],["2014-08-14",33.0221,33.1673,32.7468,32.8768,19900.0],["2014-08-15",33.2591,33.2591,32.2804,32.8921,30400.0],["2014-08-18",33.2132,33.6261,32.8844,33.2132,21600.0],["2014-08-19",33.2591,33.2591,32.8156,32.9532,20600.0],["2014-08-20",32.785,32.785,32.1887,32.3492,33300.0],["2014-08-21",32.418,32.5633,32.1122,32.4257,33000.0],["2014-08-22",32.4104,32.7239,32.4104,32.4945,19000.0],["2014-08-25",32.7162,32.7162,32.3722,32.6015,7800.0],["2014-08-26",32.7774,33.0221,32.4716,32.9303,41500.0],["2014-08-27",32.9456,33.3738,32.8615,32.9456,58500.0],["2014-08-28",32.808,33.2667,32.5174,32.9456,21900.0],["2014-08-29",32.7774,32.8768,32.548,32.8386,26600.0],["2014-09-02",32.9532,33.1062,32.548,32.7239,20300.0],["2014-09-03",32.8233,32.8615,32.4027,32.4792,15000.0],["2014-09-04",32.5939,32.6933,32.4792,32.5327,13800.0],["2014-09-05",32.4716,32.6321,32.4028,32.5939,23600.0],["2014-09-08",32.5098,34.0313,32.4104,33.1673,27300.0],["2014-09-09",33.1979,33.1979,32.311,32.3875,28300.0],["2014-09-10",32.4716,32.678,32.3339,32.5404,11900.0],["2014-09-11",32.4333,33.0909,32.4333,32.7392,9800.0],["2014-09-12",32.8538,32.8538,32.2345,32.3033,16500.0],["2014-09-15",32.3875,32.3875,31.577,31.9058,26700.0],["2014-09-16",31.9287,32.1122,31.577,31.8599,19500.0],["2014-09-17",31.9211,32.2498,31.5311,31.9211,18100.0],["2014-09-18",32.051,32.1122,31.944,31.9746,7700.0],["2014-09-19",32.0434,32.0434,31.3094,31.3782,44700.0],["2014-09-22",31.3553,31.4317,31.0189,31.1183,28200.0],["2014-09-23",31.103,31.447,30.9653,30.9653,20300.0],["2014-09-24",30.9271,31.317,30.8659,31.0571,19600.0],["2014-09-25",31.0036,31.0036,30.2696,30.2696,68000.0],["2014-09-26",30.2849,30.5448,29.8873,29.9332,53700.0],["2014-09-29",29.8185,30.3078,29.8185,30.239,31000.0],["2014-09-30",30.2925,30.2925,29.8185,29.8414,35100.0],["2014-10-01",29.8108,30.1702,29.4591,29.6503,30700.0],["2014-10-02",30.2543,30.2543,29.2297,29.9561,22800.0],["2014-10-03",30.2925,30.2925,29.6885,29.8644,23700.0],["2014-10-06",29.8414,30.346,29.7114,30.0326,22700.0],["2014-10-07",29.979,30.1931,29.7114,29.7191,14400.0],["2014-10-08",29.7497,30.4913,29.6503,30.4148,26300.0],["2014-10-09",30.4913,30.4913,29.6579,29.7726,16700.0],["2014-10-10",29.5203,30.4913,29.5203,29.9714,16800.0],["2014-10-13",29.8491,31.34,29.8491,30.7513,20900.0],["2014-10-14",31.0724,32.0052,30.7513,31.4317,28800.0],["2014-10-15",31.1565,31.6917,30.7742,31.4853,30000.0],["2014-10-16",31.2406,31.3018,30.7207,31.1106,28700.0],["2014-10-17",31.4929,31.4929,30.3231,30.5142,21200.0],["2014-10-20",30.3384,31.2635,30.3384,30.8659,24800.0],["2014-10-21",30.8507,31.1259,30.4072,30.6672,28400.0],["2014-10-22",30.5601,31.0036,30.4301,30.606,34500.0],["2014-10-23",30.7589,30.843,30.4225,30.5984,37600.0],["2014-10-24",30.6977,30.7283,30.4148,30.6366,14700.0],["2014-10-27",30.4837,31.0724,30.4684,30.8583,37100.0],["2014-10-28",31.0647,32.7086,30.6213,32.7086,27100.0],["2014-10-29",32.6551,32.8539,32.3416,32.5939,28300.0],["2014-10-30",33.4255,34.0338,33.31,33.7412,42700.0],["2014-10-31",34.3803,34.3957,33.8182,34.3726,39200.0],["2014-11-03",34.4573,34.6344,33.7412,33.8952,22800.0],["2014-11-04",33.9106,34.3033,33.7412,34.1262,15300.0],["2014-11-05",34.2725,34.4881,33.8105,34.3649,29900.0],["2014-11-06",34.5343,34.7807,34.0184,34.5112,46100.0],["2014-11-07",34.6575,34.6575,34.1185,34.5959,28300.0],["2014-11-10",34.5959,34.9116,34.2263,34.9116,30100.0],["2014-11-11",34.8192,35.5815,34.8115,34.9578,47900.0],["2014-11-12",34.465,35.1503,34.465,35.0271,25700.0],["2014-11-13",34.8346,34.8577,34.4727,34.7114,21300.0],["2014-11-14",34.5343,34.6575,34.0338,34.2648,30400.0],["2014-11-17",34.3495,34.3803,33.5795,33.8105,33900.0],["2014-11-18",34.0261,34.2648,33.6873,33.849,19900.0],["2014-11-19",33.6796,34.1724,33.1175,33.8567,28400.0],["2014-11-20",33.6488,34.4034,33.6488,33.9414,29000.0],["2014-11-21",34.4727,34.4727,33.7951,33.9414,17700.0],["2014-11-24",34.234,34.5266,34.0338,34.4034,28000.0],["2014-11-25",34.2648,34.8731,34.0338,34.7807,58400.0],["2014-11-26",34.9886,35.6816,34.1185,35.4275,87000.0],["2014-11-28",35.2966,36.852,34.0338,35.5122,52600.0],["2014-12-01",35.312,35.543,34.0261,34.8654,64300.0],["2014-12-02",35.1195,35.3197,34.8115,35.1657,54300.0],["2014-12-03",34.7499,35.9896,34.4804,34.5882,30200.0],["2014-12-04",34.6729,35.3043,34.3649,34.5497,28300.0],["2014-12-05",34.4496,35.1657,34.3495,34.7345,26100.0],["2014-12-08",34.8346,35.0964,34.4881,34.773,23700.0],["2014-12-09",34.5035,35.7278,34.388,35.389,38200.0],["2014-12-10",35.1349,35.8741,34.8731,34.9501,32200.0],["2014-12-11",34.9732,35.5199,34.7114,34.9963,21000.0],["2014-12-12",34.7268,35.6123,34.7268,34.7884,24400.0],["2014-12-15",35.4506,35.4506,33.9953,34.1416,40600.0],["2014-12-16",34.2109,35.3967,34.0569,35.0656,36900.0],["2014-12-17",35.2581,35.9511,34.8731,35.9049,40000.0],["2014-12-18",36.1205,36.4824,34.6729,36.4054,27000.0],["2014-12-19",36.2591,36.9598,35.8356,35.8433,59800.0],["2014-12-22",36.082,36.5055,36.0512,36.3823,16200.0],["2014-12-23",36.3361,36.8674,36.0743,36.5825,15600.0],["2014-12-24",36.5594,36.7519,36.2052,36.39,17700.0],["2014-12-26",36.6672,36.8674,36.0666,36.4362,13000.0],["2014-12-29",36.5594,36.8597,36.3977,36.7827,26100.0],["2014-12-30",36.8366,37.6913,36.8366,37.2832,17800.0],["2014-12-31",37.6066,37.6066,36.7288,36.8212,14200.0],["2015-01-02",36.9598,37.237,35.9203,36.4593,18700.0],["2015-01-05",36.0974,36.621,35.7971,36.0743,21800.0],["2015-01-06",36.1975,36.1975,35.1734,35.4506,16600.0],["2015-01-07",35.4198,36.1282,35.3274,35.7663,23400.0],["2015-01-08",35.7663,36.3823,35.7432,36.2822,18300.0],["2015-01-09",36.1821,36.6672,35.8048,36.159,18800.0],["2015-01-12",35.9357,36.6056,35.9357,36.3515,12900.0],["2015-01-13",36.0666,37.1831,36.0666,36.7673,30800.0],["2015-01-14",36.2591,37.0291,35.9742,36.5132,30900.0],["2015-01-15",36.5132,36.9059,36.1975,36.5671,21100.0],["2015-01-16",36.3361,37.0753,36.3361,37.0599,18000.0],["2015-01-20",36.7442,36.9367,36.1128,36.6056,19400.0],["2015-01-21",36.6826,36.9829,36.3438,36.5209,26000.0],["2015-01-22",36.5979,37.3987,36.5979,37.3602,13700.0],["2015-01-23",37.2524,38.2457,37.2524,37.9685,23700.0],["2015-01-26",37.7144,38.084,37.5142,37.9839,19100.0],["2015-01-27",37.4218,38.238,37.4218,37.7298,20100.0],["2015-01-28",37.7297,37.7528,36.7596,36.8904,31100.0],["2015-01-29",37.1677,37.7067,36.6441,37.4757,18700.0],["2015-01-30",37.4757,37.4757,35.1272,35.2889,43200.0],["2015-02-02",34.9424,36.2514,34.9424,36.1821,21600.0],["2015-02-03",36.2668,36.8905,36.2668,36.6826,15400.0],["2015-02-04",36.7134,36.9521,35.9588,36.5671,28100.0],["2015-02-05",36.4054,37.3679,36.2745,36.9829,20500.0],["2015-02-06",36.8289,37.3448,36.6903,36.9752,18600.0],["2015-02-09",36.8058,36.852,36.0435,36.082,10400.0],["2015-02-10",36.1436,36.1436,35.8895,35.928,8900.0],["2015-02-11",36.2052,36.2052,35.6277,35.6816,15300.0],["2015-02-12",35.6893,36.8131,35.6428,36.1543,23200.0],["2015-02-13",36.1698,36.4101,35.8521,36.1466,19800.0],["2015-02-17",36.1853,36.4566,35.8288,35.8598,17700.0],["2015-02-18",35.9606,36.4256,35.2321,36.2008,11800.0],["2015-02-19",36.2938,36.2938,35.8831,35.9838,4100.0],["2015-02-20",36.0536,36.1853,35.7901,36.1311,16700.0],["2015-02-23",36.2473,36.8441,36.1388,36.5651,11700.0],["2015-02-24",36.7976,36.9526,36.5728,36.7588,11900.0],["2015-02-25",36.6813,36.9681,36.5341,36.6116,13200.0],["2015-02-26",36.6658,36.8673,36.5806,36.7666,10300.0],["2015-02-27",36.7976,36.8906,36.5574,36.5574,14500.0],["2015-03-02",38.1074,39.9441,37.6966,39.5876,96100.0],["2015-03-03",39.4326,39.8589,38.8591,39.2544,195200.0],["2015-03-04",38.8824,39.4791,38.8824,39.1381,35500.0],["2015-03-05",39.3861,39.5721,38.6499,39.0374,35200.0],["2015-03-06",38.5956,39.0219,38.1229,38.2701,22600.0],["2015-03-09",38.2546,38.4949,37.7431,37.7896,19800.0],["2015-03-10",36.8751,38.0066,36.8363,37.8904,33500.0],["2015-03-11",37.8904,38.1771,37.5416,38.0299,22300.0],["2015-03-12",38.3321,39.0606,37.3711,39.0296,34200.0],["2015-03-13",39.0994,39.3319,38.4639,38.9134,24800.0],["2015-03-16",39.1924,39.1924,38.4639,38.7739,33500.0],["2015-03-17",39.1459,39.1691,38.4329,38.9986,21900.0],["2015-03-18",39.0761,39.2931,38.1074,38.7429,25500.0],["2015-03-19",38.7041,38.9754,38.6499,38.8901,18700.0],["2015-03-20",39.0839,40.0139,38.1849,39.8046,54200.0],["2015-03-23",39.9364,40.2309,39.4559,39.4636,34800.0],["2015-03-24",39.2699,40.1379,39.1381,39.3086,27600.0],["2015-03-25",39.3551,39.3551,38.0841,38.3011,31000.0],["2015-03-26",38.3244,38.4949,38.0919,38.3089,14700.0],["2015-03-27",38.1074,38.7119,38.0144,38.4561,13900.0],["2015-03-30",38.4406,39.0064,38.2779,38.7661,25200.0],["2015-03-31",38.2779,38.9056,38.2779,38.5646,48700.0],["2015-04-01",38.4639,39.2079,38.0299,38.8979,40100.0],["2015-04-02",38.6731,39.0916,38.5646,38.8746,30800.0],["2015-04-06",38.7351,38.8204,38.4716,38.5181,21900.0],["2015-04-07",38.3786,38.8204,38.1384,38.1771,14500.0],["2015-04-08",38.0221,38.4561,37.7896,38.0841,61600.0],["2015-04-09",37.9136,38.0609,36.9526,37.9059,64800.0],["2015-04-10",38.1461,38.4251,37.5494,37.6811,19100.0],["2015-04-13",37.3633,37.5881,37.3633,37.4641,11600.0],["2015-04-14",37.3013,37.3633,37.0456,37.1308,20000.0],["2015-04-15",37.1541,37.2006,36.9138,37.0378,28500.0],["2015-04-16",37.0998,37.2238,36.5263,36.6426,36500.0],["2015-04-17",36.5186,36.6658,35.7901,36.0071,46800.0],["2015-04-20",36.0458,36.6891,36.0148,36.3868,61000.0],["2015-04-21",36.5186,36.9061,36.3403,36.8053,29400.0],["2015-04-22",36.6658,36.6658,36.3093,36.3636,62400.0],["2015-04-23",36.1776,36.4643,36.0923,36.1621,24400.0],["2015-04-24",36.1388,36.9448,35.9606,36.8053,53700.0],["2015-04-27",36.7821,37.3944,36.5496,36.7433,42400.0],["2015-04-28",36.5883,37.2781,36.5728,36.9914,32100.0],["2015-04-29",36.9448,36.9448,35.7203,35.9141,29000.0],["2015-04-30",35.8907,35.8907,34.3149,34.5958,43300.0],["2015-05-01",34.7674,35.251,34.2135,34.432,24700.0],["2015-05-04",34.6114,34.6114,33.0122,34.1277,40800.0],["2015-05-05",33.9249,33.9795,32.8406,33.3789,39300.0],["2015-05-06",33.4725,33.7767,33.0045,33.5349,20700.0],["2015-05-07",33.3945,33.7065,33.2229,33.5037,16200.0],["2015-05-08",33.6753,33.7533,33.1839,33.5973,22300.0],["2015-05-11",33.5427,34.2448,33.5427,34.1121,23000.0],["2015-05-12",34.0185,34.2993,33.6207,33.8547,39200.0],["2015-05-13",33.9873,34.2057,33.6207,34.0575,20000.0],["2015-05-14",34.3695,34.6504,34.1745,34.3227,20000.0],["2015-05-15",34.3227,34.3539,33.9327,33.9717,26000.0],["2015-05-18",34.0653,34.354,33.7455,34.1667,28700.0],["2015-05-19",34.2759,34.2759,33.9327,33.9795,22400.0],["2015-05-20",34.1043,34.2292,33.8547,33.9327,11600.0],["2015-05-21",33.9873,34.1433,33.7767,33.9015,35000.0],["2015-05-22",33.8157,34.1667,33.6597,33.9327,19900.0],["2015-05-26",33.7299,33.9561,33.3867,33.8235,37900.0],["2015-05-27",34.0653,34.5646,33.8391,34.4086,27200.0],["2015-05-28",34.4242,34.5022,33.7533,33.9873,18800.0],["2015-05-29",33.9561,34.2447,33.2307,33.6753,27100.0],["2015-06-01",33.9249,34.2759,33.3009,33.6597,31800.0],["2015-06-02",33.3633,34.0341,32.5754,32.7392,85500.0],["2015-06-03",32.9108,34.3384,32.7938,34.2447,36400.0],["2015-06-04",33.9717,34.3227,33.4803,33.7533,48500.0],["2015-06-05",33.5427,33.8625,33.1917,33.6285,24400.0],["2015-06-08",33.4491,33.9561,32.9498,33.0669,22500.0],["2015-06-09",33.1448,33.3087,32.8172,32.8562,20900.0],["2015-06-10",33.5739,33.8235,33.1137,33.7923,15600.0],["2015-06-11",33.5973,34.2993,33.3477,33.7377,25100.0],["2015-06-12",33.4725,33.8235,32.9342,33.2931,27200.0],["2015-06-15",33.3009,33.3009,32.9342,33.0825,17200.0],["2015-06-16",32.942,33.1215,32.4818,32.825,42600.0],["2015-06-17",32.5052,32.8874,32.5052,32.7002,11700.0],["2015-06-18",32.786,33.2463,32.7392,32.8718,36200.0],["2015-06-19",32.9732,33.4257,32.8016,33.0434,69700.0],["2015-06-22",33.1761,33.7923,33.1761,33.6207,29600.0],["2015-06-23",33.6987,33.9249,33.5661,33.7455,37800.0],["2015-06-24",33.7689,33.8547,33.3009,33.4413,34400.0],["2015-06-25",33.6675,33.6675,33.1293,33.3789,16900.0],["2015-06-26",33.3477,33.4569,32.9888,33.2697,83000.0],["2015-06-29",33.2307,33.4803,32.9888,33.1293,23000.0],["2015-06-30",33.0902,33.0902,32.3102,32.8796,30300.0],["2015-07-01",32.9732,32.9888,32.435,32.6378,35100.0],["2015-07-02",32.6768,32.7626,32.4116,32.5442,27600.0],["2015-07-06",32.2634,33.2775,31.9904,33.137,102600.0],["2015-07-07",33.059,33.7923,32.8796,33.7377,18300.0],["2015-07-08",33.9327,33.9483,33.5427,33.8313,35800.0],["2015-07-09",34.1277,34.2447,33.5271,33.8001,21800.0],["2015-07-10",34.1277,34.1667,33.7845,34.1667,31000.0],["2015-07-13",34.1667,34.1667,33.4335,33.5505,35000.0],["2015-07-14",33.3711,33.7767,33.2619,33.4257,33500.0],["2015-07-15",33.5037,33.5037,32.6846,32.8328,33000.0],["2015-07-16",32.935,34.0113,32.935,33.7285,35300.0],["2015-07-17",33.7835,33.8071,33.1235,33.2807,33600.0],["2015-07-20",33.1785,33.2649,32.2122,32.5814,68000.0],["2015-07-21",32.5186,32.5186,31.5051,31.5208,70200.0],["2015-07-22",31.5443,32.3929,31.5443,32.3929,30700.0],["2015-07-23",32.3379,32.9035,31.5758,31.5915,18300.0],["2015-07-24",31.5365,31.5443,31.1986,31.2144,34100.0],["2015-07-27",31.1672,31.6622,30.8922,31.5286,41200.0],["2015-07-28",31.7015,31.945,31.1122,31.7565,63800.0],["2015-07-29",31.6779,32.5421,31.6779,32.1179,54400.0],["2015-07-30",31.89,32.7385,31.5993,32.3379,50300.0],["2015-07-31",32.3772,33.1628,32.2122,33.1314,54000.0],["2015-08-03",33.1549,33.3121,32.5735,33.0057,34400.0],["2015-08-04",32.99,33.1785,32.5029,32.88,26800.0],["2015-08-05",33.0135,33.6499,32.9585,33.5085,49700.0],["2015-08-06",33.6106,33.8463,33.0528,33.5556,41000.0],["2015-08-07",33.3749,33.5949,32.935,33.3592,66200.0],["2015-08-10",33.6499,33.6892,33.2021,33.3749,47800.0],["2015-08-11",33.2807,33.6499,33.1078,33.4221,48100.0],["2015-08-12",33.21,33.7521,33.1392,33.5321,28500.0],["2015-08-13",33.3906,33.6106,33.0764,33.1785,35900.0],["2015-08-14",33.2021,33.9406,33.0528,33.8778,43500.0],["2015-08-17",33.7835,34.0978,33.5478,34.0506,34200.0],["2015-08-18",33.9799,34.1135,33.6578,33.8856,30600.0],["2015-08-19",33.7206,33.9642,33.4299,33.5713,35600.0],["2015-08-20",33.3514,33.6813,33.0921,33.2885,26500.0],["2015-08-21",32.2122,33.3042,32.1415,32.7857,45000.0],["2015-08-24",32.0079,32.495,31.5208,31.5522,36000.0],["2015-08-25",32.3929,32.3929,30.8451,31.1515,42900.0],["2015-08-26",31.8272,32.5657,31.1201,32.44,38400.0],["2015-08-27",32.88,32.8957,31.5286,31.8822,35800.0],["2015-08-28",31.6779,31.8901,31.4029,31.8272,32300.0],["2015-08-31",31.8115,32.0079,31.4815,31.9372,35000.0],["2015-09-01",31.7329,32.275,31.5679,32.055,103300.0],["2015-09-02",32.3693,32.7935,32.2122,32.7778,46300.0],["2015-09-03",32.9428,33.4849,32.7386,33.1471,67700.0],["2015-09-04",32.9114,33.3121,32.495,32.8328,71000.0],["2015-09-08",32.6207,34.522,32.44,34.1449,64800.0],["2015-09-09",34.3806,34.4513,33.1864,33.3828,41100.0],["2015-09-10",33.3907,34.2156,33.1471,34.0035,47300.0],["2015-09-11",33.7835,34.3806,33.3907,33.8463,64100.0],["2015-09-14",33.8071,34.2627,33.3121,33.4692,50000.0],["2015-09-15",33.5714,33.8778,33.1157,33.6813,33900.0],["2015-09-16",33.7521,34.1449,33.2178,33.2885,37200.0],["2015-09-17",33.4535,34.5613,33.2335,34.137,51000.0],["2015-09-18",33.7206,34.0663,33.2807,33.4299,110400.0],["2015-09-21",33.8699,33.9878,33.5085,33.6971,22400.0],["2015-09-22",33.4378,33.5556,32.8878,33.3749,46500.0],["2015-09-23",33.5871,33.5871,32.2829,33.3985,95900.0],["2015-09-24",33.2178,33.5635,32.8328,33.2807,38400.0],["2015-09-25",33.3906,33.4456,32.44,32.5814,54600.0],["2015-09-28",32.6207,32.9192,32.2593,32.4636,41900.0],["2015-09-29",32.385,32.8485,32.2907,32.6678,24900.0],["2015-09-30",32.9742,33.0842,32.5421,32.8014,39800.0],["2015-10-01",32.7778,32.9035,32.0865,32.1257,39100.0],["2015-10-02",31.9843,32.385,31.5522,32.3693,23000.0],["2015-10-05",32.5186,33.4692,32.5186,32.9428,49200.0],["2015-10-06",32.9271,33.0842,32.2043,32.2593,30300.0],["2015-10-07",32.2122,33.1157,32.1886,33.0685,53600.0],["2015-10-08",32.9114,33.3356,32.9114,33.2257,29500.0],["2015-10-09",33.3357,33.9406,32.99,33.8385,31000.0],["2015-10-12",34.0035,34.7813,34.0035,34.6477,26600.0],["2015-10-13",34.4984,35.017,34.192,34.192,29300.0],["2015-10-14",34.1527,34.302,32.9664,32.9742,22500.0],["2015-10-15",33.2099,33.4299,32.6835,33.4299,35200.0],["2015-10-16",33.5399,33.6735,32.8878,33.5556,33300.0],["2015-10-19",33.3671,34.0977,33.3435,34.0035,27300.0],["2015-10-20",34.027,34.6163,33.9092,34.4434,51400.0],["2015-10-21",34.4592,34.6713,34.0506,34.1056,31000.0],["2015-10-22",34.3963,34.6556,34.0742,34.2549,29400.0],["2015-10-23",34.522,34.522,33.8699,34.1763,37000.0],["2015-10-26",34.302,34.302,33.2728,33.4299,32200.0],["2015-10-27",33.1864,33.1864,31.2772,31.4265,119400.0],["2015-10-28",31.7957,32.6128,31.5286,31.9922,232700.0],["2015-10-29",32.1886,32.7307,32.055,32.275,110800.0],["2015-10-30",32.4164,32.7307,32.2357,32.3222,53600.0],["2015-11-02",32.5893,33.1078,32.055,33.0214,62900.0],["2015-11-03",33.0292,33.1942,32.6521,32.9271,31000.0],["2015-11-04",33.0842,33.3435,32.5971,32.8407,29700.0],["2015-11-05",32.8721,33.3592,32.605,33.3278,18200.0],["2015-11-06",33.1628,33.5871,32.9821,33.5713,25200.0],["2015-11-09",33.3671,33.6263,33.0607,33.0842,32800.0],["2015-11-10",33.1392,33.7128,32.7621,33.6892,59800.0],["2015-11-11",33.9249,33.9249,33.2807,33.4771,23700.0],["2015-11-12",33.3042,33.3042,32.33,32.3693,18300.0],["2015-11-13",32.2829,32.55,32.0157,32.2279,21600.0],["2015-11-16",32.2986,32.8485,32.2986,32.8014,12500.0],["2015-11-17",32.9271,33.21,32.6364,32.8564,17900.0],["2015-11-18",32.7621,32.9428,32.4871,32.6286,30600.0],["2015-11-19",32.715,32.715,32.2672,32.3693,11100.0],["2015-11-20",32.5893,32.7464,32.3064,32.4871,11100.0],["2015-11-23",32.3143,32.9978,32.3143,32.9114,15000.0],["2015-11-24",32.8402,33.1171,32.31,33.0222,27000.0],["2015-11-25",33.0776,33.2358,32.4445,33.1092,19400.0],["2015-11-27",33.1963,33.3862,33.0064,33.133,6200.0],["2015-11-30",32.9351,33.3941,32.5236,32.7848,42300.0],["2015-12-01",33.1567,33.2754,32.8085,32.8956,183400.0],["2015-12-02",32.9668,33.4416,32.8164,33.2596,17800.0],["2015-12-03",33.1804,34.043,33.1804,33.4653,34700.0],["2015-12-04",33.4258,33.8135,32.9826,33.6078,24500.0],["2015-12-07",33.8293,33.9164,33.3625,33.6552,33900.0],["2015-12-08",33.8373,34.3674,33.3229,33.7739,41100.0],["2015-12-09",33.4574,33.8372,33.3308,33.4653,26700.0],["2015-12-10",33.4337,33.9401,33.3545,33.402,17700.0],["2015-12-11",32.6502,33.3466,32.5869,32.6977,23200.0],["2015-12-14",32.5474,33.0855,30.5137,31.2417,161100.0],["2015-12-15",31.2575,32.033,31.2575,31.6294,51300.0],["2015-12-16",31.9697,32.5949,31.4791,32.4128,58300.0],["2015-12-17",32.4129,32.8718,31.8273,32.7531,44200.0],["2015-12-18",32.6423,33.1567,32.128,32.2942,94100.0],["2015-12-21",32.2704,33.0143,32.1201,32.7136,34500.0],["2015-12-22",32.9589,36.0134,32.8956,35.8156,120300.0],["2015-12-23",36.1321,36.6069,35.3329,36.5278,501700.0],["2015-12-24",36.4249,36.7098,36.1717,36.3458,30200.0],["2015-12-28",36.3299,36.417,35.7444,36.3141,48700.0],["2015-12-29",36.6069,36.9076,36.1638,36.7494,43100.0],["2015-12-30",36.876,36.876,35.9818,36.3379,42200.0],["2015-12-31",36.1479,36.2033,34.953,35.0559,48900.0],["2016-01-04",34.8343,34.8343,33.679,34.2171,64500.0],["2016-01-05",34.5494,34.7077,34.2567,34.4861,42500.0],["2016-01-06",34.1617,34.8106,33.9718,34.3041,41700.0],["2016-01-07",33.7265,33.7739,32.1438,32.3258,73600.0],["2016-01-08",32.492,32.7373,32.0014,32.1438,48000.0],["2016-01-11",32.3654,32.6898,31.9381,32.4445,40300.0],["2016-01-12",32.5553,33.1409,32.1596,32.587,39100.0],["2016-01-13",32.587,32.587,31.2259,31.3525,40500.0],["2016-01-14",31.3841,31.9618,30.9885,31.6057,38100.0],["2016-01-15",30.8856,31.4553,30.0072,30.9885,46600.0],["2016-01-19",31.4395,31.4395,30.5295,30.7352,55300.0],["2016-01-20",30.4266,32.3654,30.0626,32.1359,75800.0],["2016-01-21",32.1438,32.1438,30.1101,30.395,64100.0],["2016-01-22",30.6482,31.2259,30.6482,31.0913,28700.0],["2016-01-25",30.9331,31.4949,30.8539,30.9489,45800.0],["2016-01-26",31.1072,31.6611,30.9252,31.0993,48300.0],["2016-01-27",31.21,31.3446,30.4662,30.5611,38900.0],["2016-01-28",30.7669,31.2575,30.7669,31.0676,23800.0],["2016-01-29",31.2813,32.1438,31.2813,32.1438,42300.0],["2016-02-01",31.9697,32.128,31.7402,31.8035,23700.0],["2016-02-02",31.5899,31.7561,31.2575,31.7481,16400.0],["2016-02-03",31.9143,32.397,31.4554,32.128,42400.0],["2016-02-04",31.8115,32.4603,31.3367,31.7481,41200.0],["2016-02-05",31.582,31.8431,30.8302,30.8381,41500.0],["2016-02-08",30.5532,31.3129,29.9914,31.2733,38600.0],["2016-02-09",30.8539,31.4553,30.3079,30.6007,27700.0],["2016-02-10",30.8223,31.0755,30.118,30.2209,19300.0],["2016-02-11",29.9497,30.7074,29.6227,30.5957,25700.0],["2016-02-12",30.6915,31.17,30.0693,31.0424,24500.0],["2016-02-16",31.178,31.8958,30.9068,31.7842,22800.0],["2016-02-17",31.7682,31.9517,31.3375,31.6087,52700.0],["2016-02-18",31.5848,31.848,30.859,31.5449,29900.0],["2016-02-19",31.5529,32.1431,31.4252,31.7842,34100.0],["2016-02-22",32.1271,32.1271,31.2019,31.505,31000.0],["2016-02-23",31.4731,33.2358,31.4731,32.7891,49100.0],["2016-02-24",32.4302,33.3076,32.0155,33.2517,48400.0],["2016-02-25",33.3873,33.499,33.1401,33.2198,22800.0],["2016-02-26",33.3235,33.4511,32.7014,32.8131,28400.0],["2016-02-29",32.7253,33.6266,32.7253,33.2039,37100.0],["2016-03-01",33.3395,33.6904,32.5658,33.1879,82700.0],["2016-03-02",32.9327,33.9457,32.9327,33.4272,74700.0],["2016-03-03",33.4192,33.491,32.7732,33.4671,53100.0],["2016-03-04",33.1481,33.499,33.1481,33.3076,21300.0],["2016-03-07",33.2836,34.0015,33.2836,33.9616,36100.0],["2016-03-08",33.5548,34.0174,33.3634,33.7064,46800.0],["2016-03-09",34.0095,34.0095,33.5628,33.7622,26100.0],["2016-03-10",33.9297,34.0493,32.7493,33.0364,30100.0],["2016-03-11",33.0284,33.8978,33.0284,33.8818,43600.0],["2016-03-14",33.6745,34.1929,33.6745,34.0493,35500.0],["2016-03-15",33.7622,34.2966,33.5947,34.0573,57200.0],["2016-03-16",33.9696,34.7033,33.6984,34.5678,78700.0],["2016-03-17",34.5757,34.8868,34.2168,34.5997,43000.0],["2016-03-18",34.7911,35.3973,34.3205,34.7512,201200.0],["2016-03-21",34.5359,34.823,34.169,34.6236,26100.0],["2016-03-22",34.4083,35.4531,34.4083,34.8868,41000.0],["2016-03-23",34.7432,35.0144,33.6745,33.6904,50800.0],["2016-03-24",33.6027,34.1291,33.4751,34.1052,32600.0],["2016-03-28",34.1371,34.6794,34.1131,34.3843,20400.0],["2016-03-29",34.4481,35.493,34.3205,35.4691,39100.0],["2016-03-30",35.493,36.3145,35.4691,35.9476,46600.0],["2016-03-31",36.2906,36.2906,35.812,35.9396,33400.0],["2016-04-01",35.6047,36.2986,34.7911,36.2348,35500.0],["2016-04-04",36.2347,36.2347,35.2298,35.3973,39900.0],["2016-04-05",35.2457,35.836,35.2457,35.4053,37200.0],["2016-04-06",35.2697,36.147,35.2457,35.82,30300.0],["2016-04-07",35.5169,35.828,34.7193,35.0623,109300.0],["2016-04-08",35.3813,35.7881,34.9985,35.2617,30800.0],["2016-04-11",35.477,35.9317,34.8868,34.8868,27500.0],["2016-04-12",34.8709,35.7721,34.8709,35.5089,37600.0],["2016-04-13",35.6206,36.6734,35.501,36.5299,88500.0],["2016-04-14",36.5298,36.5857,36.0672,36.1709,28600.0],["2016-04-15",36.1789,36.9047,35.8997,36.817,27600.0],["2016-04-18",36.817,37.1679,36.5059,36.7931,27900.0],["2016-04-19",36.9366,37.8459,36.9366,37.1041,33700.0],["2016-04-20",36.9446,37.3514,36.8489,37.0882,20500.0],["2016-04-21",37.1759,37.487,36.0912,36.2427,37000.0],["2016-04-22",36.1789,36.6894,36.1789,36.5458,22700.0],["2016-04-25",36.5378,36.9685,36.3703,36.9526,23700.0],["2016-04-26",37.16,37.471,36.801,36.9845,27200.0],["2016-04-27",36.8967,37.5428,36.5219,36.9845,59200.0],["2016-04-28",36.7758,37.6347,36.7758,37.0005,39400.0],["2016-04-29",36.9524,37.0728,36.1335,36.543,36300.0],["2016-05-02",36.5831,37.3618,36.3824,37.1611,36200.0],["2016-05-03",36.9925,37.0086,35.7321,36.6393,38600.0],["2016-05-04",36.5349,36.6794,36.1496,36.4707,37200.0],["2016-05-05",36.6473,36.7276,36.262,36.4948,31500.0],["2016-05-06",36.4707,36.9604,36.3262,36.9363,30300.0],["2016-05-09",36.9122,37.9077,36.9122,37.8194,21400.0],["2016-05-10",37.9318,38.3653,37.6267,38.2368,34000.0],["2016-05-11",38.1726,38.1726,36.9443,37.0327,22300.0],["2016-05-12",37.2494,37.4983,37.0166,37.4662,20500.0],["2016-05-13",37.3136,38.0843,37.0166,37.715,24600.0],["2016-05-16",37.8595,38.4134,37.4983,38.0602,20500.0],["2016-05-17",38.1646,38.1646,36.9283,37.2494,37700.0],["2016-05-18",37.0487,37.8595,37.0086,37.41,22100.0],["2016-05-19",37.145,38.2208,37.145,37.9799,42000.0],["2016-05-20",38.1887,38.9834,38.0602,38.8229,44000.0],["2016-05-23",38.863,39.0155,38.3733,38.6302,38000.0],["2016-05-24",39.0557,40.003,38.3011,39.4892,59600.0],["2016-05-25",39.6899,39.8424,39.441,39.6016,51600.0],["2016-05-26",39.8745,40.0592,39.6337,39.8183,17400.0],["2016-05-27",39.8745,40.6452,39.6096,40.6372,69400.0],["2016-05-31",40.4766,41.0305,40.2679,40.2759,59900.0],["2016-06-01",40.2759,41.4159,40.2759,41.3998,124400.0],["2016-06-02",41.2714,41.9859,40.4686,41.8173,61000.0],["2016-06-03",41.9377,43.0215,41.151,41.4721,45800.0],["2016-06-06",41.5925,42.2106,41.4721,41.5684,28200.0],["2016-06-07",41.6969,41.9136,41.4319,41.8253,36700.0],["2016-06-08",41.7209,42.3471,41.2714,42.299,49500.0],["2016-06-09",42.1304,42.5317,41.4721,41.9457,40900.0],["2016-06-10",41.5042,42.3551,41.5042,42.1785,30700.0],["2016-06-13",41.9698,41.9698,38.6703,39.6497,133900.0],["2016-06-14",39.6016,40.3883,39.2805,39.4972,61800.0],["2016-06-15",39.6016,40.3883,39.3045,39.7862,55900.0],["2016-06-16",39.738,40.308,39.5695,39.9387,53800.0],["2016-06-17",39.7862,40.4044,39.3367,39.4491,95900.0],["2016-06-20",39.9789,40.308,39.7862,39.8585,57200.0],["2016-06-21",39.9548,39.9548,39.1119,39.5775,51900.0],["2016-06-22",39.5454,39.9387,39.2323,39.2403,42500.0],["2016-06-23",39.738,40.0913,39.2564,40.0592,39900.0],["2016-06-24",38.5419,39.8344,38.5419,39.5695,135100.0],["2016-06-27",39.2403,39.7942,38.5419,39.3607,59500.0],["2016-06-28",39.7059,40.4525,39.16,39.4731,60200.0],["2016-06-29",39.8504,39.8585,39.2644,39.5213,55600.0],["2016-06-30",39.6176,40.581,39.2484,40.581,46700.0],["2016-07-01",40.6693,40.6693,39.5935,40.3241,30300.0],["2016-07-05",40.1635,41.0225,40.1635,40.862,42700.0],["2016-07-06",40.5649,40.8218,40.1716,40.7977,62600.0],["2016-07-07",40.9663,41.0065,40.5489,40.878,32100.0],["2016-07-08",41.0948,42.5317,41.0948,41.8815,86500.0],["2016-07-11",42.0661,42.1865,41.6246,41.8815,59600.0],["2016-07-12",41.9377,42.6682,41.8413,42.3953,62200.0],["2016-07-13",42.5237,42.5558,42.0822,42.2508,54800.0],["2016-07-14",42.7917,43.3811,42.5253,42.7756,66000.0],["2016-07-15",42.9936,43.4296,42.6545,42.7433,18600.0],["2016-07-18",43.042,43.042,42.3638,42.7433,41100.0],["2016-07-19",42.7352,43.1631,42.4688,42.6383,39900.0],["2016-07-20",42.5979,43.2196,42.388,42.6383,25600.0],["2016-07-21",42.6383,42.7998,42.3154,42.4365,13600.0],["2016-07-22",42.5818,43.5103,42.2185,42.4768,17100.0],["2016-07-25",42.275,42.5979,42.275,42.4445,17100.0],["2016-07-26",42.606,42.7998,42.2831,42.38,37700.0],["2016-07-27",42.6545,42.7756,41.4434,41.621,56800.0],["2016-07-28",41.6049,41.6049,40.749,40.8055,34400.0],["2016-07-29",40.6764,41.7421,40.5149,41.7179,58200.0],["2016-08-01",41.7583,41.8794,40.9993,41.2335,21500.0],["2016-08-02",41.2819,41.9359,40.5956,40.6764,46600.0],["2016-08-03",40.7652,40.959,40.5068,40.6925,18900.0],["2016-08-04",40.8136,41.0639,40.305,40.6764,17500.0],["2016-08-05",40.7087,41.6452,40.4987,41.2496,29900.0],["2016-08-08",41.4353,41.5484,40.7813,41.1124,28000.0],["2016-08-09",41.3626,41.7825,41.2415,41.6614,26700.0],["2016-08-10",41.7017,41.8632,41.185,41.4434,68900.0],["2016-08-11",41.8148,42.5172,41.403,41.6856,45300.0],["2016-08-12",41.8713,41.8713,41.29,41.8148,42000.0],["2016-08-15",41.8552,41.8552,41.6775,41.7583,25800.0],["2016-08-16",41.5322,41.7018,41.185,41.2577,38700.0],["2016-08-17",41.2496,41.2496,40.6279,40.8217,16700.0],["2016-08-18",40.9832,41.2415,40.749,41.2173,11100.0],["2016-08-19",41.0881,41.3707,40.8621,41.0801,49200.0],["2016-08-22",41.072,41.8875,41.072,41.8067,20900.0],["2016-08-23",41.8713,42.2588,41.7179,41.7825,33000.0],["2016-08-24",41.8471,42.0328,41.2012,41.8713,24300.0],["2016-08-25",41.8148,42.0893,41.3707,42.0086,15200.0],["2016-08-26",42.0893,42.4284,41.6291,41.8471,10200.0],["2016-08-29",41.944,42.2427,41.4192,41.6372,13600.0],["2016-08-30",41.6533,41.8067,40.8621,40.967,51700.0],["2016-08-31",40.854,41.4272,40.7975,41.1285,33600.0],["2016-09-01",41.2577,41.3707,40.7733,41.3061,16800.0],["2016-09-02",41.6049,42.3396,41.6049,42.3073,12100.0],["2016-09-06",42.3638,44.8021,42.1377,44.0916,199800.0],["2016-09-07",43.8494,43.8494,42.1781,42.711,69100.0],["2016-09-08",42.5253,42.8079,41.944,42.4042,59600.0],["2016-09-09",42.0247,42.3396,41.5726,41.6533,37400.0],["2016-09-12",41.8067,42.4042,41.4918,42.3557,61100.0],["2016-09-13",42.0489,42.4446,41.8955,41.9763,24200.0],["2016-09-14",42.1216,42.4123,41.8713,42.0005,26500.0],["2016-09-15",42.0732,43.4619,42.0732,43.3085,116000.0],["2016-09-16",43.4457,43.6153,42.4203,42.6141,171700.0],["2016-09-19",42.7917,43.2439,42.1943,42.3961,60500.0],["2016-09-20",42.5818,42.7675,42.0812,42.1377,33200.0],["2016-09-21",42.3961,42.5091,41.6856,42.4123,38600.0],["2016-09-22",42.6383,43.0743,42.38,42.9774,37200.0],["2016-09-23",42.8725,42.9451,42.3719,42.8079,27400.0],["2016-09-26",42.8079,43.2842,42.6302,43.0339,48700.0],["2016-09-27",42.9936,43.0582,42.0409,42.4607,50700.0],["2016-09-28",42.5334,42.5495,41.6291,42.2589,36200.0],["2016-09-29",42.3315,42.4122,41.7825,41.7825,27700.0],["2016-09-30",42.0166,42.9371,41.9843,42.7917,35900.0],["2016-10-03",42.5899,42.5899,42.1135,42.4365,39400.0],["2016-10-04",42.3154,42.7271,41.839,42.0489,40600.0],["2016-10-05",42.0974,43.0743,41.9198,42.4688,84800.0],["2016-10-06",42.4123,42.9532,42.2266,42.6706,20200.0],["2016-10-07",42.6868,42.6868,42.0409,42.493,71300.0],["2016-10-10",42.5657,43.1631,42.5657,42.7836,60400.0],["2016-10-11",42.7837,42.9371,42.1943,42.816,80600.0],["2016-10-12",42.9774,44.0593,42.7271,43.8979,22500.0],["2016-10-13",43.7364,44.0997,43.3327,43.4942,42900.0],["2016-10-14",43.696,43.8413,43.3488,43.7202,22700.0],["2016-10-17",43.801,44.2773,43.7283,43.8656,37000.0],["2016-10-18",44.0997,44.3984,43.4942,44.3823,66200.0],["2016-10-19",44.3904,44.8264,44.1481,44.8264,29500.0],["2016-10-20",44.9071,45.004,44.3823,44.7941,19200.0],["2016-10-21",44.6487,45.5046,44.6487,45.0363,25300.0],["2016-10-24",45.3269,46.3765,45.3269,46.0536,31800.0],["2016-10-25",45.8114,46.0859,44.9233,45.4158,38600.0],["2016-10-26",45.2139,45.4803,44.245,44.3581,58100.0],["2016-10-27",44.561,45.5677,44.561,45.316,51700.0],["2016-10-28",45.2511,46.2659,44.9264,45.381,17100.0],["2016-10-31",45.2917,46.3227,44.8208,45.1618,46500.0],["2016-11-01",45.2754,46.5013,44.3662,45.3323,51700.0],["2016-11-02",45.3404,46.4282,45.3404,45.8762,21300.0],["2016-11-03",46.0304,46.1522,44.7315,44.8776,46300.0],["2016-11-04",44.8695,45.1374,44.6584,44.6909,35200.0],["2016-11-07",45.2917,45.6895,44.7478,45.2998,37900.0],["2016-11-08",45.2511,45.6651,44.9426,45.4946,20900.0],["2016-11-09",44.9263,46.9072,44.9263,46.8341,119500.0],["2016-11-10",47.0452,48.9124,46.5662,48.5471,124900.0],["2016-11-11",48.2305,49.4563,47.8895,49.3589,95200.0],["2016-11-14",49.8622,51.3398,49.6999,50.3656,52900.0],["2016-11-15",50.3656,51.5102,49.4076,51.4534,79000.0],["2016-11-16",51.4534,51.4534,50.2763,50.5685,35400.0],["2016-11-17",50.5361,50.5685,49.0667,49.4807,42300.0],["2016-11-18",49.7242,50.3087,48.8475,49.6836,36400.0],["2016-11-21",49.5294,50.1464,49.1316,49.3183,30100.0],["2016-11-22",49.3183,50.0733,48.1331,48.7176,73000.0],["2016-11-23",48.3847,48.677,43.8223,45.7219,508200.0],["2016-11-25",45.6976,47.0777,45.6976,46.485,70600.0],["2016-11-28",46.274,46.9397,45.8031,46.8098,102200.0],["2016-11-29",46.9234,47.6622,46.3064,46.412,84800.0],["2016-11-30",46.5662,46.5662,44.9182,45.2186,58300.0],["2016-12-01",45.105,46.209,45.0481,45.2673,34100.0],["2016-12-02",45.3241,45.6164,45.0968,45.3241,24800.0],["2016-12-05",45.6408,46.412,45.4946,46.4039,51200.0],["2016-12-06",46.3633,46.7773,45.7869,46.6474,30400.0],["2016-12-07",46.55,46.8179,46.274,46.6312,35600.0],["2016-12-08",46.7692,48.0925,46.5987,47.9869,50600.0],["2016-12-09",48.0113,48.7906,47.5567,48.2629,41300.0],["2016-12-12",48.1818,48.7013,46.9884,48.4497,38500.0],["2016-12-13",48.3766,49.1803,48.0113,48.5958,61000.0],["2016-12-14",48.6526,48.953,48.2061,48.3441,37600.0],["2016-12-15",48.4497,49.367,47.8489,48.9936,33100.0],["2016-12-16",49.1884,49.3833,48.8718,49.1316,138100.0],["2016-12-19",49.1559,49.9353,48.7013,49.846,40200.0],["2016-12-20",49.9921,50.3331,49.4726,49.9353,28800.0],["2016-12-21",49.9759,50.3006,49.2209,49.7729,34100.0],["2016-12-22",49.8379,49.8379,48.6445,48.8475,35400.0],["2016-12-23",48.8556,49.2371,48.2792,48.7094,20000.0],["2016-12-27",48.7419,49.367,48.7419,49.1235,15700.0],["2016-12-28",49.6755,55.5207,49.5456,54.855,316000.0],["2016-12-29",54.5383,55.5288,54.1162,54.2786,376000.0],["2016-12-30",53.9051,54.4247,53.8239,54.2623,61200.0],["2017-01-03",54.2299,55.131,54.0026,54.3192,83700.0],["2017-01-04",54.7819,55.9184,54.3597,55.066,84600.0],["2017-01-05",55.066,55.066,53.483,53.8402,86600.0],["2017-01-06",53.7834,53.7834,52.7686,53.0284,66800.0],["2017-01-09",53.142,53.6941,51.6645,52.4763,96600.0],["2017-01-10",52.5981,53.6534,52.2571,53.3125,55800.0],["2017-01-11",53.4343,53.4343,52.6306,53.1339,65000.0],["2017-01-12",53.1177,53.4505,51.5427,52.3951,53800.0],["2017-01-13",52.4438,54.5627,51.908,54.1405,76900.0],["2017-01-17",53.897,54.9848,53.0608,53.4261,99400.0],["2017-01-18",53.7022,53.7022,52.2165,52.8335,50800.0],["2017-01-19",52.728,53.3368,51.5833,52.1516,56600.0],["2017-01-20",51.9567,52.2977,51.1043,51.5995,49100.0],["2017-01-23",51.5021,51.8674,50.8283,51.0394,33700.0],["2017-01-24",50.7958,50.942,47.4917,47.9139,227700.0],["2017-01-25",48.4091,49.8704,47.7271,49.1884,675500.0],["2017-01-26",49.0991,49.9028,48.7988,49.0504,74400.0],["2017-01-27",49.0585,49.0585,47.6297,48.1087,32600.0],["2017-01-30",48.0275,48.198,47.2806,47.5323,55600.0],["2017-01-31",47.5648,48.474,47.3375,48.2548,32600.0],["2017-02-01",48.3523,48.5958,47.4592,47.7353,34000.0],["2017-02-02",47.9869,48.2548,47.4998,47.995,40500.0],["2017-02-03",48.4902,49.367,48.1817,49.0179,36200.0],["2017-02-06",48.8475,48.8475,47.3375,47.5485,33600.0],["2017-02-07",47.7515,47.8733,47.2644,47.6541,54200.0],["2017-02-08",47.581,48.6851,47.1913,48.3441,101800.0],["2017-02-09",48.0275,50.1301,48.0275,49.3183,126900.0],["2017-02-10",49.3833,49.9921,48.8718,49.3021,58900.0],["2017-02-13",49.6106,49.6106,48.3035,48.5877,44100.0],["2017-02-14",48.3847,48.677,48.2142,48.6526,117400.0],["2017-02-15",48.6607,50.4143,48.6283,50.3818,71700.0],["2017-02-16",50.3656,50.7309,49.846,50.049,44500.0],["2017-02-17",49.6999,50.2925,49.643,49.8541,43900.0],["2017-02-21",50.0652,50.6335,49.5781,49.8541,56900.0],["2017-02-22",50.3899,53.7833,50.3899,53.2719,218000.0],["2017-02-23",53.28,53.694,50.9501,52.1191,754700.0],["2017-02-24",51.5833,53.3206,51.2017,52.5981,69100.0],["2017-02-27",52.1841,52.5818,51.0069,51.2017,69700.0],["2017-02-28",51.1449,51.1449,48.6445,48.7094,99200.0],["2017-03-01",49.3102,49.3102,48.06,48.3035,102300.0],["2017-03-02",48.3117,48.9611,47.8976,48.7906,85000.0],["2017-03-03",48.888,48.888,47.8976,48.8069,73900.0],["2017-03-06",48.474,48.474,47.5404,47.6541,72900.0],["2017-03-07",47.4998,48.2711,47.1183,47.1995,54800.0],["2017-03-08",47.5161,47.7028,46.8991,47.2157,60600.0],["2017-03-09",47.3293,47.3293,45.6895,45.8031,54200.0],["2017-03-10",46.136,49.6268,44.9264,47.8327,101900.0],["2017-03-13",47.8327,48.4578,47.5485,47.8083,56800.0],["2017-03-14",47.7109,47.7109,47.0858,47.5161,33100.0],["2017-03-15",47.4755,48.2792,47.1183,47.9626,62800.0],["2017-03-16",47.7596,49.2777,47.6947,48.8799,94100.0],["2017-03-17",48.8556,49.7729,47.9301,49.6025,374100.0],["2017-03-20",49.7892,49.7892,48.3847,49.1235,79600.0],["2017-03-21",49.2534,49.2696,48.1655,48.7338,65000.0],["2017-03-22",48.7257,48.8799,47.7434,48.3198,41100.0],["2017-03-23",48.5552,49.1884,48.06,48.4659,48900.0],["2017-03-24",48.5065,48.6526,48.0032,48.1736,38000.0],["2017-03-27",47.6216,47.8327,47.2806,47.5485,56600.0],["2017-03-28",47.6622,48.06,47.1264,47.7677,51900.0],["2017-03-29",47.7921,49.8054,47.7921,49.6349,131000.0],["2017-03-30",49.6268,49.6268,48.7013,49.0667,48200.0],["2017-03-31",49.0342,49.2371,48.3116,48.4253,40800.0],["2017-04-03",48.5146,48.5146,47.5161,47.8002,60000.0],["2017-04-04",47.8895,48.1168,47.4592,48.0762,77000.0],["2017-04-05",48.5308,48.9124,47.7109,48.1818,90700.0],["2017-04-06",48.1006,48.7176,47.7758,48.4497,79800.0],["2017-04-07",48.4415,49.4401,48.3604,49.3021,138900.0],["2017-04-10",49.2209,50.2925,49.2209,49.8947,68200.0],["2017-04-11",49.8866,49.9515,49.4807,49.7405,40700.0],["2017-04-12",49.5619,49.5781,48.539,49.294,40400.0],["2017-04-13",49.2371,49.6999,48.5146,48.8475,40800.0],["2017-04-17",48.9205,49.5943,48.5552,49.3508,46600.0],["2017-04-18",49.3021,50.0652,48.8475,49.7892,64800.0],["2017-04-19",49.8785,50.0165,49.2047,49.5456,42700.0],["2017-04-20",49.7892,50.6578,49.7892,50.2032,72500.0],["2017-04-21",50.1545,50.7634,50.1058,50.398,70800.0],["2017-04-24",51.0231,51.0475,50.0977,50.3656,60100.0],["2017-04-25",50.1951,50.1951,46.3551,46.6961,332000.0],["2017-04-26",46.4932,48.2142,45.9898,47.2725,471600.0],["2017-04-27",47.4998,47.9382,46.964,47.4105,74500.0],["2017-04-28",47.2725,47.857,46.8828,46.9315,52200.0],["2017-05-01",47.1589,47.6378,46.6393,46.7286,60500.0],["2017-05-02",46.826,47.4511,46.826,47.1913,60600.0],["2017-05-03",46.8666,47.4349,46.412,46.8666,63200.0],["2017-05-04",47.0135,47.2502,46.7932,47.0217,34300.0],["2017-05-05",47.1196,47.5684,46.7442,47.3154,58200.0],["2017-05-08",47.1114,47.5358,46.7605,47.495,45300.0],["2017-05-09",47.291,47.8622,47.0053,47.4379,72500.0],["2017-05-10",47.2094,47.8214,46.8992,47.1604,58700.0],["2017-05-11",46.9156,47.2583,46.1158,46.2954,82200.0],["2017-05-12",46.0424,46.0424,43.7166,44.0838,88600.0],["2017-05-15",43.9777,44.9652,43.9777,44.3287,47300.0],["2017-05-16",44.3939,44.3939,43.7248,44.0022,48700.0],["2017-05-17",43.7003,43.9125,43.3086,43.5534,50200.0],["2017-05-18",43.6758,45.1284,43.6676,44.3368,76000.0],["2017-05-19",44.247,44.957,44.0675,44.6877,67500.0],["2017-05-22",44.9325,45.4875,44.6714,45.1284,64900.0],["2017-05-23",45.6996,47.9438,45.5201,47.1849,287000.0],["2017-05-24",47.3399,47.3807,44.1083,44.7693,969900.0],["2017-05-25",44.8754,44.8754,44.092,44.2552,72000.0],["2017-05-26",44.3776,44.3776,43.3086,43.9696,59300.0],["2017-05-30",43.7084,43.8227,42.5415,42.7944,65900.0],["2017-05-31",42.7944,43.0311,41.8723,42.1253,104900.0],["2017-06-01",42.4354,43.3738,42.1742,43.3575,70600.0],["2017-06-02",43.4799,44.345,42.974,43.0801,49900.0],["2017-06-05",43.129,43.129,42.0763,42.5007,61000.0],["2017-06-06",42.1824,42.313,41.3419,41.7744,68100.0],["2017-06-07",41.6764,42.4354,40.9746,42.3538,41000.0],["2017-06-08",42.3375,43.2759,42.3375,42.9332,54000.0],["2017-06-09",43.0556,44.1981,42.9495,43.6921,53700.0],["2017-06-12",43.4799,44.0104,42.6802,43.3086,136100.0],["2017-06-13",43.3575,43.3575,42.4598,42.8189,66400.0],["2017-06-14",42.8597,43.5371,42.3946,42.925,62000.0],["2017-06-15",42.4354,42.4925,41.0317,41.554,81600.0],["2017-06-16",38.9834,39.6771,37.5798,39.5791,199700.0],["2017-06-19",39.7832,40.5829,39.3506,40.1341,52800.0],["2017-06-20",39.8811,39.8811,38.7794,38.8855,43500.0],["2017-06-21",38.9426,39.1956,38.7712,38.7794,41600.0],["2017-06-22",38.6815,38.8447,38.0449,38.6896,70700.0],["2017-06-23",38.6896,39.1874,38.1429,38.9018,63100.0],["2017-06-26",39.0242,39.8566,38.8447,39.2282,47700.0],["2017-06-27",39.3751,39.9056,39.3507,39.6689,85400.0],["2017-06-28",39.6852,40.3462,39.4731,39.5628,161600.0],["2017-06-29",39.5383,39.8403,38.7712,39.7097,43400.0],["2017-06-30",39.7016,40.3789,39.5139,39.7587,51700.0],["2017-07-03",40.0443,40.3462,39.7097,39.8648,22600.0],["2017-07-05",39.9219,40.281,39.0242,39.3098,40300.0],["2017-07-06",39.1548,39.3098,38.1918,38.3877,77500.0],["2017-07-07",38.5264,39.3425,37.8981,39.0814,98800.0],["2017-07-10",39.0732,39.0813,38.453,38.6488,58200.0],["2017-07-11",38.6652,38.8365,37.6369,38.3877,44100.0],["2017-07-12",38.7059,39.4159,38.4938,38.6243,27300.0],["2017-07-13",38.6162,39.0487,38.355,38.6651,63100.0],["2017-07-14",38.6815,38.8284,37.6777,38.453,39200.0],["2017-07-17",38.2653,38.6733,38.0613,38.4775,46800.0],["2017-07-18",38.2898,39.0813,38.2898,38.5835,54700.0],["2017-07-19",38.7141,39.1466,38.5101,39.0079,40300.0],["2017-07-20",39.0079,39.1466,38.6244,38.8937,22800.0],["2017-07-21",39.3017,39.4159,38.453,38.5509,32500.0],["2017-07-24",38.5509,38.7876,37.9389,38.5999,48300.0],["2017-07-25",38.6325,39.5057,38.2082,39.2446,63800.0],["2017-07-26",39.2446,40.1178,38.9997,39.0732,115800.0],["2017-07-27",39.221,39.5248,38.8597,39.2128,47300.0],["2017-07-28",39.0403,39.6563,38.6708,38.9418,23100.0],["2017-07-31",39.1307,39.1307,38.5476,38.8515,30800.0],["2017-08-01",38.9007,39.7958,38.0056,38.9254,58100.0],["2017-08-02",38.9336,39.1142,38.0467,38.6544,59600.0],["2017-08-03",38.6462,39.2867,38.6297,39.1307,53800.0],["2017-08-04",39.1225,39.1307,38.6051,38.8433,18500.0],["2017-08-07",38.8515,38.8843,38.367,38.5969,30800.0],["2017-08-08",38.6051,38.794,37.3733,37.4636,57600.0],["2017-08-09",37.3322,37.3322,36.2646,36.5356,41900.0],["2017-08-10",36.3386,37.0859,36.0347,36.8723,56900.0],["2017-08-11",36.5521,37.7921,35.9033,37.5129,137000.0],["2017-08-14",37.6361,38.5476,37.5704,38.0138,42900.0],["2017-08-15",37.9317,38.4326,37.3651,37.4225,50200.0],["2017-08-16",37.6361,38.0549,37.324,37.5293,37600.0],["2017-08-17",37.2912,37.6279,36.4125,36.5849,44000.0],["2017-08-18",36.4043,36.9791,36.0922,36.4864,30100.0],["2017-08-21",36.4782,37.1844,36.1497,36.9052,60100.0],["2017-08-22",36.9955,37.2501,36.5028,36.9791,36200.0],["2017-08-23",36.9298,37.7264,36.8806,37.1926,85900.0],["2017-08-24",37.3979,37.9481,36.2318,36.4125,44900.0],["2017-08-25",36.8149,37.1926,36.3632,36.9955,82100.0],["2017-08-28",36.9955,37.6279,36.2811,36.4043,49900.0],["2017-08-29",36.2318,36.5274,35.928,36.0593,77100.0],["2017-08-30",35.9937,36.667,35.9772,36.1004,43800.0],["2017-08-31",36.2482,36.6588,36.1086,36.3057,84800.0],["2017-09-01",36.3057,36.4207,36.0183,36.2729,52600.0],["2017-09-05",36.3385,36.6096,36.0429,36.084,43800.0],["2017-09-06",36.1004,36.6588,35.9444,36.4782,70000.0],["2017-09-07",36.4864,36.5439,36.0429,36.3796,47500.0],["2017-09-08",36.3796,36.3961,33.916,34.3759,113200.0],["2017-09-11",34.4087,35.2135,34.3841,34.4662,97500.0],["2017-09-12",34.5565,35.4352,34.5565,35.2463,99600.0],["2017-09-13",35.2546,36.0101,35.2546,35.4845,49200.0],["2017-09-14",35.4763,35.928,34.77,34.844,55800.0],["2017-09-15",34.9589,35.2217,34.6961,35.0493,133200.0],["2017-09-18",35.1889,35.8376,35.041,35.4434,88900.0],["2017-09-19",35.4763,35.9197,35.0821,35.2217,61400.0],["2017-09-20",35.1067,35.7227,34.9097,35.4763,55800.0],["2017-09-21",35.4188,35.542,34.9836,35.1067,33800.0],["2017-09-22",35.1314,35.427,34.9014,34.9918,35300.0],["2017-09-25",34.9014,35.7555,34.9014,35.4188,54200.0],["2017-09-26",35.3449,36.1497,35.1971,35.8623,68900.0],["2017-09-27",35.9362,36.4207,35.427,36.1743,150200.0],["2017-09-28",36.0183,36.3221,35.5338,36.0265,49800.0],["2017-09-29",36.1168,36.396,35.5913,35.7226,50300.0],["2017-10-02",35.7637,35.9444,35.3942,35.8623,57900.0],["2017-10-03",35.9854,36.3714,35.8622,36.3468,66900.0],["2017-10-04",36.2154,36.4453,35.7309,36.24,49200.0],["2017-10-05",36.3386,36.8395,36.2154,36.3714,68500.0],["2017-10-06",36.3057,37.5129,36.1332,37.5129,82700.0],["2017-10-09",37.5129,37.5129,33.9899,34.4005,146000.0],["2017-10-10",34.5319,35.698,34.4826,35.5748,70200.0],["2017-10-11",35.7309,36.1661,35.1642,35.3942,52100.0],["2017-10-12",35.3531,35.5584,34.7454,35.312,37300.0],["2017-10-13",35.3695,35.7391,34.885,35.1642,48500.0],["2017-10-16",35.3203,35.6241,34.4498,34.6551,91700.0],["2017-10-17",34.4826,35.4352,34.3348,35.1642,97100.0],["2017-10-18",35.5173,36.3221,35.1478,35.4024,42900.0],["2017-10-19",35.2874,36.1825,35.2135,35.4106,71700.0],["2017-10-20",35.7391,35.7391,35.1067,35.3038,85900.0],["2017-10-23",35.312,35.4845,34.5483,34.6797,76600.0],["2017-10-24",33.5957,34.1049,31.5427,31.8794,338800.0],["2017-10-25",31.9204,31.9204,30.2205,31.4852,768700.0],["2017-10-26",31.6166,32.1093,31.321,31.748,132400.0],["2017-10-27",31.7316,32.3146,31.5427,32.2161,107900.0],["2017-10-30",31.9697,32.717,31.9697,32.0929,81900.0],["2017-10-31",31.9697,32.4378,31.6166,31.8876,91100.0],["2017-11-01",32.175,32.988,31.9451,32.6185,91600.0],["2017-11-02",32.947,33.53,32.4953,33.2097,83200.0],["2017-11-03",33.4331,33.8964,33.0608,33.4,81900.0],["2017-11-06",31.3151,31.8529,25.8629,28.1298,825800.0],["2017-11-07",28.1298,28.8331,27.8568,28.618,243300.0],["2017-11-08",29.1061,29.4453,28.3946,28.9572,165000.0],["2017-11-09",28.9406,29.2385,28.0554,28.1712,154700.0],["2017-11-10",28.2953,29.586,28.2043,28.7669,120000.0],["2017-11-13",28.5601,28.6428,28.2208,28.2953,115700.0],["2017-11-14",28.0967,29.6687,28.0223,29.5942,168100.0],["2017-11-15",29.3047,29.3295,28.9324,29.1806,82800.0],["2017-11-16",29.3378,30.3719,29.3378,30.0079,92500.0],["2017-11-17",29.7432,30.8104,29.7349,30.5126,115700.0],["2017-11-20",30.5291,32.0515,30.5291,31.3068,109400.0],["2017-11-21",31.3896,31.6957,30.7112,31.1,91200.0],["2017-11-22",31.0586,32.0846,31.0586,31.6212,63500.0],["2017-11-24",31.6709,31.6709,30.6698,30.9097,34000.0],["2017-11-27",31.0504,31.9025,31.0173,31.6461,72600.0],["2017-11-28",31.5302,32.8209,31.2076,32.7133,104700.0],["2017-11-29",32.7795,34.459,32.7795,33.7889,96300.0],["2017-11-30",34.1446,34.7486,33.6482,34.0619,178300.0],["2017-12-01",33.9544,34.7238,33.1105,34.5914,102300.0],["2017-12-04",34.7486,35.7331,34.368,35.3195,103000.0],["2017-12-05",35.4353,35.4353,34.004,34.4839,137200.0],["2017-12-06",34.5418,34.7486,34.0123,34.1446,95100.0],["2017-12-07",34.3101,35.3939,34.0785,34.3101,85900.0],["2017-12-08",34.3515,34.6824,34.0205,34.5418,72300.0],["2017-12-11",34.5914,34.7238,34.0454,34.2356,71100.0],["2017-12-12",34.3432,34.5914,33.8882,34.1033,61200.0],["2017-12-13",33.9957,34.5004,33.458,34.1364,88400.0],["2017-12-14",34.1943,34.2191,33.3339,33.4414,99800.0],["2017-12-15",33.4414,34.4094,33.0856,33.9461,263900.0],["2017-12-18",34.1612,34.3846,33.3256,34.2522,64100.0],["2017-12-19",34.277,34.699,34.0536,34.3432,107800.0],["2017-12-20",34.5004,34.5004,33.491,34.2356,84600.0],["2017-12-21",34.3929,35.1788,34.2853,34.7817,90300.0],["2017-12-22",34.699,35.2367,34.5914,35.0961,82500.0],["2017-12-26",34.8893,35.4601,34.881,34.9637,113100.0],["2017-12-27",34.9637,34.972,34.3349,34.517,120800.0],["2017-12-28",34.55,34.8562,33.7392,34.7238,127600.0],["2017-12-29",34.6659,34.8975,34.0702,34.2439,105000.0],["2018-01-02",34.4756,35.2202,34.1529,34.7652,115600.0],["2018-01-03",34.6907,34.9306,33.7392,34.0536,117400.0],["2018-01-04",34.3018,34.368,33.1849,33.8054,158900.0],["2018-01-05",33.8303,34.3763,33.2015,33.4745,236900.0],["2018-01-08",33.4745,34.3929,33.2677,34.3184,166800.0],["2018-01-09",34.3763,34.3763,33.1353,33.3421,250000.0],["2018-01-10",33.1105,34.0785,32.2748,32.432,174900.0],["2018-01-11",32.4486,33.3421,32.3079,33.1022,82500.0],["2018-01-12",33.1022,33.8551,32.5479,33.0195,64200.0],["2018-01-16",33.1436,33.822,32.8209,32.8374,93000.0],["2018-01-17",33.0525,33.309,32.6802,33.0691,112900.0],["2018-01-18",33.1353,33.5903,32.8871,33.0112,114600.0],["2018-01-19",32.8292,33.822,32.8292,33.8054,105800.0],["2018-01-22",33.7558,34.0619,33.5407,33.8634,62600.0],["2018-01-23",33.6979,33.8799,33.1518,33.8137,71400.0],["2018-01-24",33.9047,34.3101,33.6813,33.8799,60200.0],["2018-01-25",34.0205,34.5914,33.4497,34.517,165300.0],["2018-01-26",34.5749,34.9058,34.1116,34.4342,97700.0],["2018-01-29",34.3929,34.5252,33.8468,33.8716,51400.0],["2018-01-30",33.6151,34.4839,33.2346,33.5159,93300.0],["2018-01-31",33.5738,34.277,32.6223,32.8954,80100.0],["2018-02-01",32.6223,33.0608,32.341,32.8705,48900.0],["2018-02-02",32.6802,32.7216,31.7867,31.8032,75800.0],["2018-02-05",31.4723,31.7288,31.0256,31.0256,188900.0],["2018-02-06",30.6119,31.9687,30.1982,31.6957,108000.0],["2018-02-07",31.6874,32.1176,31.5302,31.7122,60600.0],["2018-02-08",31.7867,31.7867,31.0504,31.1993,80500.0],["2018-02-09",31.5245,32.5503,31.2827,32.2001,100200.0],["2018-02-12",32.3502,32.6921,31.0575,31.2577,71100.0],["2018-02-13",31.1075,31.5579,31.0575,31.3494,72800.0],["2018-02-14",31.191,32.0917,31.191,31.8081,53000.0],["2018-02-15",32.0666,32.2751,31.6246,32.15,75100.0],["2018-02-16",31.9916,32.9673,31.8498,32.9423,134000.0],["2018-02-20",32.7338,32.7338,31.1326,31.316,212100.0],["2018-02-21",31.4161,32.4503,31.2994,32.1083,121800.0],["2018-02-22",32.1083,32.1584,31.6163,31.7914,71700.0],["2018-02-23",31.9665,32.0583,31.4245,31.8414,48500.0],["2018-02-26",31.8998,32.5754,31.5079,32.4503,41700.0],["2018-02-27",32.5086,33.1174,32.0499,32.15,131300.0],["2018-02-28",32.1667,32.1667,31.0742,31.0825,87400.0],["2018-03-01",31.0825,31.7831,31.0575,31.4995,137400.0],["2018-03-02",31.2327,32.3502,31.1076,32.1751,94500.0],["2018-03-05",32.1334,32.5754,32.075,32.4252,66800.0],["2018-03-06",32.4252,33.376,32.1667,33.3009,88100.0],["2018-03-07",33.0007,33.1425,32.4419,32.8005,104400.0],["2018-03-08",32.8005,32.8005,31.0909,31.191,106500.0],["2018-03-09",31.3077,32.4086,30.9074,32.3252,87500.0],["2018-03-12",32.2584,32.6588,31.8331,32.6004,48900.0],["2018-03-13",32.7088,33.3676,32.5253,32.7255,71100.0],["2018-03-14",32.8422,33.0341,31.8915,31.9999,81200.0],["2018-03-15",32.0082,32.1167,31.3911,31.633,77300.0],["2018-03-16",31.6913,32.8256,31.3244,32.5337,142600.0],["2018-03-19",32.5337,32.6588,31.5329,32.0917,123400.0],["2018-03-20",32.0583,32.2418,31.4495,31.6496,186400.0],["2018-03-21",31.6079,32.2501,31.4662,31.9499,89900.0],["2018-03-22",31.7914,33.0674,31.0909,32.909,159500.0],["2018-03-23",32.8506,32.8506,32.0249,32.2751,112600.0],["2018-03-26",32.5587,33.0757,31.8915,32.9506,84300.0],["2018-03-27",33.0757,33.6679,32.3835,32.5086,98100.0],["2018-03-28",32.5086,33.3676,31.9082,32.9757,75500.0],["2018-03-29",33.1591,34.3768,33.0924,34.1766,242300.0],["2018-04-02",33.8597,34.26,33.2009,33.5595,87900.0],["2018-04-03",33.8263,34.9439,33.426,34.7521,142800.0],["2018-04-04",34.3851,36.1198,34.1099,35.7445,123800.0],["2018-04-05",35.8696,36.2866,35.1524,35.7779,99300.0],["2018-04-06",35.6194,36.3283,35.6194,36.1865,71000.0],["2018-04-09",36.395,36.6869,35.7362,35.7945,68500.0],["2018-04-10",36.0948,36.3283,35.586,35.8946,43600.0],["2018-04-11",35.8279,36.4617,35.8279,36.0614,50400.0],["2018-04-12",36.1531,36.6786,35.6694,36.5118,56700.0],["2018-04-13",36.6035,36.6035,35.5777,35.8029,58900.0],["2018-04-16",36.0364,37.1206,35.8446,36.7036,70100.0],["2018-04-17",36.9371,37.1623,36.6202,36.7453,45300.0],["2018-04-18",36.9454,37.4708,36.7703,36.8203,50500.0],["2018-04-19",36.812,37.2623,35.5694,37.0789,65900.0],["2018-04-20",36.9955,37.4291,36.6452,37.0205,56100.0],["2018-04-23",37.1206,37.3708,36.5785,37.3708,46600.0],["2018-04-24",37.3874,38.3215,37.1623,38.2881,86800.0],["2018-04-25",38.1964,38.6134,38.1797,38.3799,82900.0],["2018-04-26",38.5467,39.0387,38.1714,38.6134,89500.0],["2018-04-27",38.7385,38.8552,38.0796,38.3715,84400.0],["2018-04-30",38.555,38.897,37.9462,38.3799,68300.0],["2018-05-01",38.2464,38.4383,37.6543,38.2715,60000.0],["2018-05-02",38.1881,38.6968,37.621,38.4966,72300.0],["2018-05-03",38.3215,38.3215,37.6043,37.7711,84900.0],["2018-05-04",37.6955,38.5351,37.6116,38.0985,55500.0],["2018-05-07",38.1741,38.384,37.7123,37.8215,45300.0],["2018-05-08",37.7039,38.7617,36.6713,38.2832,142200.0],["2018-05-09",38.2664,40.6003,38.1489,40.3233,127800.0],["2018-05-10",40.3401,40.9781,39.7944,39.9203,76900.0],["2018-05-11",39.9035,40.0462,39.1311,39.2487,77100.0],["2018-05-14",39.2403,41.6498,39.2403,41.4483,170800.0],["2018-05-15",41.23,42.355,41.1712,42.2542,132300.0],["2018-05-16",42.229,42.9343,42.1115,42.8755,97200.0],["2018-05-17",42.8755,44.16,42.8167,44.0592,176300.0],["2018-05-18",44.244,44.244,43.4044,43.6982,71600.0],["2018-05-21",43.9081,44.2104,43.354,43.9417,90400.0],["2018-05-22",43.9417,44.2943,43.4212,43.5975,86000.0],["2018-05-23",43.5555,44.3783,43.2281,44.1768,100600.0],["2018-05-24",44.202,44.9072,44.1852,44.3363,165900.0],["2018-05-25",44.3279,44.966,43.9921,44.924,114300.0],["2018-05-29",44.8904,44.9576,44.3279,44.4958,152600.0],["2018-05-30",44.8736,46.1245,44.7393,46.007,134900.0],["2018-05-31",45.8979,45.9986,45.3018,45.7803,93300.0],["2018-06-01",45.9146,46.4436,45.6544,46.3428,85000.0],["2018-06-04",46.6534,48.5424,46.4687,47.6105,200800.0],["2018-06-05",47.4846,47.5602,45.4277,46.0574,139500.0],["2018-06-06",46.0993,46.0993,44.84,45.1087,149000.0],["2018-06-07",45.2262,45.8979,44.8736,45.5956,120400.0],["2018-06-08",45.5452,45.8055,45.0079,45.3354,81200.0],["2018-06-11",45.4277,45.9398,45.2766,45.5956,100400.0],["2018-06-12",45.7803,45.7971,44.0005,44.3027,320700.0],["2018-06-13",44.2188,45.1171,44.2188,44.4202,173300.0],["2018-06-14",44.563,45.0667,44.4706,44.5798,186400.0],["2018-06-15",44.5546,45.5704,44.2523,45.2682,328800.0],["2018-06-18",45.1507,46.0238,45.1339,45.4445,176200.0],["2018-06-19",45.3354,46.007,44.8736,45.5117,184400.0],["2018-06-20",45.5285,46.1077,45.3354,45.6544,187200.0],["2018-06-21",45.8894,47.2243,45.8391,46.3092,139600.0],["2018-06-22",46.4855,47.6273,46.4855,47.5685,193800.0],["2018-06-25",47.4342,48.4501,46.9641,47.1572,236200.0],["2018-06-26",47.0396,47.5014,46.4771,46.5695,200900.0],["2018-06-27",46.4855,46.6619,45.6292,45.6628,146300.0],["2018-06-28",45.4781,45.8391,45.0247,45.4445,115700.0],["2018-06-29",45.5956,45.7383,44.5798,44.7813,126500.0],["2018-07-02",44.6553,44.9995,44.3363,44.9995,156300.0],["2018-07-03",45.2514,45.3689,44.9744,45.2346,64700.0],["2018-07-05",45.4193,45.5452,44.6469,45.4781,98400.0],["2018-07-06",45.4109,46.2085,44.8064,45.5117,95900.0],["2018-07-09",45.604,46.0993,44.9408,45.1591,59100.0],["2018-07-10",45.2514,45.2766,44.076,44.244,73500.0],["2018-07-11",44.0928,44.5546,43.4464,43.5807,106700.0],["2018-07-12",43.7402,43.8326,43.1693,43.5807,71600.0],["2018-07-13",43.5723,44.16,43.5723,43.715,69900.0],["2018-07-16",43.7234,43.7234,43.2533,43.5891,118000.0],["2018-07-17",43.5639,44.5462,43.1861,44.1432,88200.0],["2018-07-18",44.1432,44.1432,43.5387,43.9501,64900.0],["2018-07-19",43.9501,44.3447,43.6563,44.1012,94000.0],["2018-07-20",44.1012,44.5714,44.0341,44.1852,60000.0],["2018-07-23",44.0005,44.3279,43.6815,43.8914,49400.0],["2018-07-24",44.0844,44.924,43.7318,43.8578,105700.0],["2018-07-25",43.7318,43.9081,42.9343,43.438,71800.0],["2018-07-26",43.438,44.563,42.8335,43.9837,111300.0],["2018-07-27",44.0935,44.4819,43.4602,43.6206,113000.0],["2018-07-30",43.5953,44.5072,43.5108,43.8233,86600.0],["2018-07-31",43.9415,43.9415,42.8691,43.1731,82900.0],["2018-08-01",43.19,43.19,41.7461,42.3963,111400.0],["2018-08-02",42.3963,43.2322,42.2527,43.0295,114000.0],["2018-08-03",42.3963,43.7895,42.3034,42.7425,54900.0],["2018-08-06",43.0549,43.1731,40.2009,40.4626,152600.0],["2018-08-07",40.6062,41.2057,40.5218,41.0875,78500.0],["2018-08-08",41.155,42.2696,40.9017,41.839,103800.0],["2018-08-09",41.8052,41.8052,41.0875,41.2141,89700.0],["2018-08-10",40.8933,41.2226,40.3866,40.4289,92600.0],["2018-08-13",40.4289,40.4711,39.6605,39.9391,68500.0],["2018-08-14",39.9391,40.9861,39.9391,40.8426,112900.0],["2018-08-15",40.716,40.8933,39.7027,39.8969,72600.0],["2018-08-16",40.0911,40.6991,39.6774,39.9222,50400.0],["2018-08-17",40.0236,40.2178,39.4409,40.0742,76300.0],["2018-08-20",40.0742,40.7582,40.0151,40.1756,47800.0],["2018-08-21",40.2009,41.0621,40.2009,40.8848,68300.0],["2018-08-22",40.8595,41.6279,40.8595,41.3999,63300.0],["2018-08-23",41.459,41.4759,40.9524,41.0284,51600.0],["2018-08-24",41.1128,41.5772,40.9946,41.2479,86200.0],["2018-08-27",41.383,41.4337,40.3444,40.5386,65300.0],["2018-08-28",40.6822,40.7919,39.9813,40.1587,60200.0],["2018-08-29",40.108,40.2769,39.061,39.2383,75500.0],["2018-08-30",39.2383,39.5929,39.0356,39.1538,51500.0],["2018-08-31",39.0356,39.3734,38.7992,39.3396,71500.0],["2018-09-04",39.2552,39.4325,38.5881,38.9259,66300.0],["2018-09-05",38.2081,38.453,34.6364,36.9078,530400.0],["2018-09-06",36.8403,37.9211,36.5701,37.4989,103800.0],["2018-09-07",37.4989,37.7775,37.3638,37.406,70300.0],["2018-09-10",37.558,38.9259,37.4566,38.7485,102000.0],["2018-09-11",38.7317,39.1116,38.1068,38.3179,79600.0],["2018-09-12",38.3179,38.7823,37.8619,37.9633,106700.0],["2018-09-13",37.5158,37.6593,36.1394,36.9163,94500.0],["2018-09-14",36.7727,37.3553,36.4856,37.0767,59500.0],["2018-09-17",37.026,37.3722,36.6883,37.33,52000.0],["2018-09-18",37.3216,37.7944,37.1358,37.4989,57400.0],["2018-09-19",37.4229,37.7015,37.1527,37.4566,65900.0],["2018-09-20",37.5242,37.8113,37.2962,37.7944,53100.0],["2018-09-21",37.7775,38.3348,37.482,38.0646,192500.0],["2018-09-24",38.0477,38.3348,37.8451,38.2081,54100.0],["2018-09-25",38.3348,38.8077,37.7944,37.9717,77400.0],["2018-09-26",37.9548,38.529,36.8909,37.026,174300.0],["2018-09-27",37.1105,37.5917,36.8065,36.8825,118400.0],["2018-09-28",36.8825,37.8535,36.4434,36.646,75700.0],["2018-10-01",36.798,37.254,36.0381,36.3843,84800.0],["2018-10-02",36.2745,36.7389,35.8608,36.1479,104900.0],["2018-10-03",36.2323,36.435,35.6243,35.8439,191000.0],["2018-10-04",35.8354,36.1225,35.5483,35.7679,76900.0],["2018-10-05",35.8523,35.9959,34.8306,35.0333,226600.0],["2018-10-08",35.0839,35.8439,35.0839,35.6243,89800.0],["2018-10-09",35.6243,35.9621,34.8644,35.4301,156600.0],["2018-10-10",35.295,35.7003,34.8053,35.3373,178100.0],["2018-10-11",35.3035,35.7932,34.6617,35.1684,168500.0],["2018-10-12",35.5483,35.6328,34.9742,35.1515,89900.0],["2018-10-15",35.143,35.3964,34.7631,35.2528,73800.0],["2018-10-16",35.295,35.8523,34.8306,35.7763,101100.0],["2018-10-17",35.7003,35.7932,35.2781,35.6243,67600.0],["2018-10-18",35.5568,36.5954,35.5146,36.3336,120100.0],["2018-10-19",36.3336,36.5954,35.8439,36.4012,106000.0],["2018-10-22",36.5278,37.634,36.4687,37.3384,95700.0],["2018-10-23",36.9922,37.7775,36.6545,37.4651,115500.0],["2018-10-24",37.406,37.7269,37.0007,37.0429,101900.0],["2018-10-25",37.2118,37.8788,36.7811,37.3553,136200.0],["2018-10-26",37.1442,37.1696,36.4687,36.7136,168000.0],["2018-10-29",36.95,39.1538,36.95,39.0019,116600.0],["2018-10-30",39.0103,41.079,38.7063,40.3698,125400.0],["2018-10-31",40.7244,41.3323,38.6388,38.9681,109600.0],["2018-11-01",39.0863,39.0863,37.8282,38.149,87300.0],["2018-11-02",38.4023,38.7485,38.0139,38.5881,59200.0],["2018-11-05",38.0815,38.1659,35.5906,37.6593,138400.0],["2018-11-06",37.7184,38.5206,37.2878,38.3855,82200.0],["2018-11-07",38.5881,39.4494,38.1913,39.2298,81100.0],["2018-11-08",39.2043,40.6239,39.0853,40.4029,79300.0],["2018-11-09",40.2584,41.0489,40.1989,40.2499,142600.0],["2018-11-12",40.2924,40.8959,40.2924,40.4539,98000.0],["2018-11-13",40.4369,40.6069,39.8589,40.2074,61000.0],["2018-11-14",40.3944,40.7089,39.6124,39.9694,75100.0],["2018-11-15",39.8164,40.4624,39.4254,40.2754,63900.0],["2018-11-16",40.1649,40.4964,39.1108,40.4114,75500.0],["2018-11-19",40.3179,40.6324,39.2043,39.5529,61900.0],["2018-11-20",38.8728,39.7314,38.5498,38.9408,74100.0],["2018-11-21",39.0513,39.6549,38.6263,38.9493,63000.0],["2018-11-23",38.9153,41.219,38.6858,41.117,93100.0],["2018-11-26",41.2275,41.831,40.1394,40.2669,77500.0],["2018-11-27",40.2244,40.6834,40.0204,40.5134,55400.0],["2018-11-28",40.6409,40.9554,40.0289,40.9044,51400.0],["2018-11-29",40.7174,40.8024,40.1649,40.3009,42200.0],["2018-11-30",40.1054,40.1904,38.5413,38.9323,93700.0],["2018-12-03",39.1108,39.3573,38.3883,39.1618,163600.0],["2018-12-04",39.1618,39.2723,37.8868,38.3713,132100.0],["2018-12-06",38.2268,38.8898,37.4787,38.7878,101700.0],["2018-12-07",38.7198,39.3914,38.4223,39.0173,84000.0],["2018-12-10",39.0598,39.2553,37.9038,38.4648,76700.0],["2018-12-11",38.5328,39.0598,37.9038,38.8048,41100.0],["2018-12-12",38.8983,39.8334,38.5413,39.4594,45500.0],["2018-12-13",39.4849,39.7739,39.0853,39.3148,59700.0],["2018-12-14",39.1448,39.6124,38.5923,38.8388,47900.0],["2018-12-17",38.8813,39.3064,38.4903,38.9408,100100.0],["2018-12-18",38.8898,39.6039,38.8218,39.1108,71000.0],["2018-12-19",39.1703,40.0119,38.8643,39.3743,79300.0],["2018-12-20",39.3744,40.7004,39.2723,40.0969,162300.0],["2018-12-21",40.2499,41.8905,40.1649,40.2329,350300.0],["2018-12-24",40.1054,40.2329,38.0398,38.2013,52400.0],["2018-12-26",38.4648,39.6549,38.2948,39.2808,122400.0],["2018-12-27",39.0088,39.2638,38.0313,39.2043,59000.0],["2018-12-28",39.3148,40.2499,39.1958,39.8249,45500.0],["2018-12-31",40.2074,40.8024,39.7399,40.6154,79700.0],["2019-01-02",40.2924,40.6579,39.5954,40.6154,112400.0],["2019-01-03",40.4964,40.6579,39.1703,39.7909,112100.0],["2019-01-04",40.0629,41.6525,39.8759,41.0745,185500.0],["2019-01-07",41.2445,41.729,40.7769,40.8874,114000.0],["2019-01-08",41.1339,41.1339,40.3264,40.5984,105400.0],["2019-01-09",40.7259,41.2785,40.4624,41.0745,207800.0],["2019-01-10",40.7769,40.9979,40.3349,40.6919,57900.0],["2019-01-11",40.6919,41.185,40.6154,40.8024,59800.0],["2019-01-14",40.6494,40.9724,40.3604,40.6494,54000.0],["2019-01-15",40.9299,41.0064,40.2499,40.8109,38100.0],["2019-01-16",40.8959,41.321,40.6749,41.2785,91500.0],["2019-01-17",41.236,41.729,41.236,41.5335,60900.0],["2019-01-18",41.6355,42.0945,41.559,41.712,125400.0],["2019-01-22",41.61,42.341,41.321,41.7885,99500.0],["2019-01-23",41.7885,42.2645,41.61,42.086,67500.0],["2019-01-24",42.035,42.2985,41.5505,41.644,60500.0],["2019-01-25",41.9245,42.154,41.2785,41.372,62900.0],["2019-01-28",41.236,41.372,40.7089,40.9469,37100.0],["2019-01-29",41.015,41.0745,40.3519,40.6409,51700.0],["2019-01-30",40.7429,41.2955,40.3349,41.2105,91000.0],["2019-01-31",41.1935,41.2785,40.8024,41.2445,67900.0],["2019-02-01",41.4655,41.848,40.5814,40.8449,60200.0],["2019-02-04",40.6749,41.5165,40.5304,41.2275,47000.0],["2019-02-05",41.202,41.729,40.9044,41.525,35300.0],["2019-02-06",41.5505,42.239,41.525,42.0775,62600.0],["2019-02-07",41.9925,42.5025,41.95,42.1795,48800.0],["2019-02-08",42.1115,42.613,41.7545,42.4005,74000.0],["2019-02-11",42.3835,43.0636,42.3155,43.0296,69100.0],["2019-02-12",43.1401,43.6246,43.0721,43.4631,42300.0],["2019-02-13",43.5906,44.9337,43.4971,44.5937,198300.0],["2019-02-14",44.5427,45.0017,44.2536,44.6447,84200.0],["2019-02-15",44.8755,45.5767,44.6789,45.1577,87900.0],["2019-02-19",45.0637,45.4741,44.9782,45.2176,61000.0],["2019-02-20",45.0551,45.4057,44.2941,44.5506,75100.0],["2019-02-21",44.6447,45.115,44.2257,44.4993,71600.0],["2019-02-22",44.5164,45.286,44.0461,44.2941,84800.0],["2019-02-25",44.5164,44.5164,43.191,43.3535,78600.0],["2019-02-26",43.3449,43.9435,43.0114,43.1996,63800.0],["2019-02-27",43.2167,44.0889,42.8404,43.0456,72000.0],["2019-02-28",43.2081,43.5672,42.6437,43.02,51300.0],["2019-03-01",43.2081,43.3449,42.0708,42.1136,114600.0],["2019-03-04",42.1136,42.1221,39.6937,39.839,147600.0],["2019-03-05",39.6766,39.7193,38.8471,38.9839,126200.0],["2019-03-06",38.907,39.0181,38.1545,38.2998,138000.0],["2019-03-07",38.069,38.582,37.8124,38.0262,63800.0],["2019-03-08",38.0177,38.3768,37.325,37.5131,51800.0],["2019-03-11",37.4447,37.6756,36.6923,37.325,129000.0],["2019-03-12",36.6837,37.2395,35.0505,35.4695,190200.0],["2019-03-13",35.5635,36.1022,33.973,34.6315,173000.0],["2019-03-14",34.6229,34.8709,34.1441,34.6828,82700.0],["2019-03-15",34.7255,34.9393,34.3664,34.5289,163000.0],["2019-03-18",34.546,35.4438,34.546,34.9992,84700.0],["2019-03-19",35.4096,35.726,34.8196,35.307,110300.0],["2019-03-20",35.3241,35.5293,34.1184,34.5887,149400.0],["2019-03-21",34.4433,35.4011,34.4433,35.23,98200.0],["2019-03-22",35.1616,35.4609,34.6144,34.9307,110800.0],["2019-03-25",34.811,35.0334,34.6828,34.8196,60200.0],["2019-03-26",34.965,35.3327,34.6742,35.2557,55300.0],["2019-03-27",35.2129,35.2129,34.4262,34.9051,86000.0],["2019-03-28",34.9992,35.1702,34.5716,34.6229,71200.0],["2019-03-29",34.7426,34.9735,34.3578,34.8965,213900.0],["2019-04-01",34.9906,35.2557,34.6571,34.9137,146500.0],["2019-04-02",34.9137,35.2471,34.5973,34.6657,151500.0],["2019-04-03",34.8452,35.0334,34.392,34.9051,139000.0],["2019-04-04",34.8709,35.4438,34.8196,35.3412,70100.0],["2019-04-05",35.4438,36.1108,35.2471,35.7345,135300.0],["2019-04-08",35.6234,36.2134,34.888,35.0419,99200.0],["2019-04-09",34.9307,35.5464,34.7939,34.9307,105100.0],["2019-04-10",34.9992,35.3925,34.8795,35.2642,72100.0],["2019-04-11",35.3925,35.8628,35.2899,35.3839,88000.0],["2019-04-12",35.4609,35.4609,34.9564,35.3155,57600.0],["2019-04-15",35.4951,35.8371,35.1787,35.4524,60900.0],["2019-04-16",35.6661,35.7602,35.4609,35.6063,48200.0],["2019-04-17",35.8457,35.9056,35.23,35.6661,89400.0],["2019-04-18",35.5721,36.0253,35.1445,35.7175,72300.0],["2019-04-22",35.726,35.8286,35.1958,35.6234,93800.0],["2019-04-23",35.6319,35.8885,35.384,35.5892,63100.0],["2019-04-24",35.478,36.0167,35.23,35.5379,154400.0],["2019-04-25",35.5122,35.726,35.1274,35.5122,116000.0],["2019-04-26",35.4695,35.82,35.0761,35.307,75200.0],["2019-04-29",35.2899,36.0766,35.2899,36.0338,80900.0],["2019-04-30",35.9825,36.2818,35.5379,35.9569,92500.0],["2019-05-01",35.9825,36.4357,35.3155,35.5037,99400.0],["2019-05-02",35.5293,35.9825,35.4182,35.9569,67100.0],["2019-05-03",36.1808,36.5254,35.7071,36.0086,174900.0],["2019-05-06",36.155,36.3014,35.3797,36.1378,134800.0],["2019-05-07",35.9224,36.0861,35.216,35.3366,86700.0],["2019-05-08",35.3194,35.3883,33.2519,33.3984,181300.0],["2019-05-09",33.2864,34.01,32.8298,33.9497,129500.0],["2019-05-10",33.9238,34.8628,33.898,34.6475,166800.0],["2019-05-13",34.4407,34.7939,33.786,34.7681,107900.0],["2019-05-14",34.7939,35.2591,34.458,34.9662,69300.0],["2019-05-15",34.7422,34.8887,34.3718,34.6302,110000.0],["2019-05-16",34.8198,35.173,33.7774,33.9669,153100.0],["2019-05-17",33.7257,34.1306,32.735,32.9159,125000.0],["2019-05-20",32.7609,32.8557,32.4077,32.6489,135300.0],["2019-05-21",32.7954,33.3295,32.6231,33.183,95100.0],["2019-05-22",33.0279,33.3898,32.8298,33.2519,74000.0],["2019-05-23",33.2261,33.5534,32.6145,32.8815,74500.0],["2019-05-24",32.9935,33.3984,32.9676,33.1313,48300.0],["2019-05-28",33.183,33.3036,32.5197,32.7178,126400.0],["2019-05-29",32.6661,33.3467,32.4422,33.1227,114100.0],["2019-05-30",33.0796,33.3295,32.4939,32.692,92600.0],["2019-05-31",32.7264,32.7264,32.2182,32.5628,134400.0],["2019-06-03",32.4249,32.6834,31.6582,32.1234,185700.0],["2019-06-04",32.6058,33.5707,32.3905,32.5197,187200.0],["2019-06-05",32.692,32.692,32.1751,32.2613,109000.0],["2019-06-06",32.244,32.4594,31.4343,32.2785,135400.0],["2019-06-07",32.3646,32.9246,32.0028,32.7178,64000.0],["2019-06-10",32.7695,33.071,31.6669,31.8478,126600.0],["2019-06-11",31.8736,32.4852,31.8736,31.977,108300.0],["2019-06-12",32.0028,32.0976,31.7788,31.9081,106700.0],["2019-06-13",31.9597,32.3474,31.8047,32.3474,137700.0],["2019-06-14",32.3732,32.7609,32.2096,32.2957,69100.0],["2019-06-17",32.3474,32.356,31.4256,31.5462,76600.0],["2019-06-18",31.7013,31.9081,30.8657,30.8743,128400.0],["2019-06-19",30.9088,31.9253,30.8054,31.8478,158900.0],["2019-06-20",31.865,32.1923,31.3567,31.374,76600.0],["2019-06-21",31.262,31.5721,30.9949,31.3309,131400.0],["2019-06-24",31.2792,31.5549,30.6848,30.7193,86900.0],["2019-06-25",30.7107,31.1328,30.3747,31.0897,103700.0],["2019-06-26",31.0897,31.3309,30.7537,30.9518,75300.0],["2019-06-27",30.9174,31.4687,30.9174,31.2706,64800.0],["2019-06-28",31.3653,31.8736,31.305,31.3653,145200.0],["2019-07-01",31.4601,31.9597,30.8571,31.3567,89800.0],["2019-07-02",31.3395,31.529,30.926,31.4429,82400.0],["2019-07-03",31.4515,31.6496,31.2361,31.3395,34200.0],["2019-07-05",31.3395,31.6152,31.1241,31.4859,50400.0],["2019-07-08",31.486,31.7961,31.3223,31.7961,74600.0],["2019-07-09",31.7788,31.8047,31.0811,31.4343,79000.0],["2019-07-10",31.4343,31.6496,31.1069,31.2189,76500.0],["2019-07-11",31.2878,31.5721,31.1328,31.4429,60700.0],["2019-07-12",31.4429,31.8305,31.4429,31.6066,65500.0],["2019-07-15",31.5979,31.753,31.374,31.753,75100.0],["2019-07-16",31.7013,31.9684,31.5721,31.6324,93400.0],["2019-07-17",31.5979,31.6238,31.2706,31.4429,50500.0],["2019-07-18",31.374,31.4773,30.9777,31.3567,58000.0],["2019-07-19",31.3137,31.5032,31.0466,31.2017,56800.0],["2019-07-22",31.2189,31.2534,30.4436,30.6762,90800.0],["2019-07-23",30.7796,30.7882,30.5297,30.6503,57700.0],["2019-07-24",30.6417,31.3309,30.6417,31.2792,90200.0],["2019-07-25",31.3912,31.4859,31.1758,31.2275,44900.0],["2019-07-26",31.3579,31.9574,31.3579,31.8357,44700.0],["2019-07-29",31.8618,32.1398,31.6533,31.8531,45800.0],["2019-07-30",31.8097,32.4005,31.688,32.3136,49500.0],["2019-07-31",32.3223,32.3484,31.5229,31.6707,97200.0],["2019-08-01",31.6533,32.4179,31.3405,31.5577,99400.0],["2019-08-02",31.549,31.8618,31.3231,31.6359,79900.0],["2019-08-05",31.9313,33.6256,31.549,32.6699,180300.0],["2019-08-06",32.7133,33.2868,31.9487,33.1304,93100.0],["2019-08-07",32.9305,33.6517,32.8784,33.504,105000.0],["2019-08-08",33.6256,34.3381,33.6256,34.286,78700.0],["2019-08-09",34.2251,34.2947,33.7038,33.7299,75000.0],["2019-08-12",33.7125,33.7473,33.139,33.6256,52600.0],["2019-08-13",33.5735,34.3555,33.1912,33.3389,68900.0],["2019-08-14",33.1304,33.2173,32.7741,32.974,62800.0],["2019-08-15",33.0522,33.1912,32.6959,32.9914,82800.0],["2019-08-16",33.0435,33.8689,32.9913,33.7473,100600.0],["2019-08-19",34.0601,34.4337,33.921,34.147,75100.0],["2019-08-20",34.2599,34.312,33.8863,34.2078,71400.0],["2019-08-21",34.3468,34.4163,33.8428,34.0774,64100.0],["2019-08-22",34.1904,34.5553,33.9124,34.0688,61800.0],["2019-08-23",33.9471,34.147,33.3041,33.5127,65300.0],["2019-08-26",33.7125,34.1643,33.5214,34.0253,110100.0],["2019-08-27",34.1469,34.1469,33.252,33.4518,64200.0],["2019-08-28",33.4518,33.9732,33.0174,33.252,132200.0],["2019-08-29",33.5822,33.921,33.3476,33.756,92000.0],["2019-08-30",33.7907,33.9037,32.9913,33.2172,68900.0],["2019-09-03",33.139,33.1564,32.6525,33.0174,70800.0],["2019-09-04",33.0174,33.4345,32.9044,33.0956,185600.0],["2019-09-05",33.2086,34.1991,33.2086,33.8602,161400.0],["2019-09-06",34.2425,34.8855,33.9645,34.6162,158400.0],["2019-09-09",34.7204,35.1809,34.6335,34.9029,160100.0],["2019-09-10",34.6943,35.8413,34.5032,35.7631,169800.0],["2019-09-11",35.7631,36.9882,35.7631,36.9274,95700.0],["2019-09-12",36.8144,36.8144,34.8942,35.2157,265600.0],["2019-09-13",35.0245,35.9977,35.0245,35.8847,74200.0],["2019-09-16",35.7283,35.9803,34.7812,34.8855,71400.0],["2019-09-17",34.8247,35.4503,34.5379,35.0245,143600.0],["2019-09-18",34.9724,35.2417,33.8168,33.921,97600.0],["2019-09-19",34.0687,34.1209,33.5214,33.7299,111500.0],["2019-09-20",33.7733,34.1296,33.1651,33.504,180900.0],["2019-09-23",33.4953,33.7473,33.2086,33.2259,72600.0],["2019-09-24",33.391,33.4692,32.722,33.0522,103300.0],["2019-09-25",32.9913,33.5561,32.9913,33.3041,75900.0],["2019-09-26",33.2955,33.4519,33.0,33.2868,65400.0],["2019-09-27",33.391,33.6517,33.1912,33.2694,44300.0],["2019-09-30",33.2868,33.8515,33.1217,33.139,57300.0],["2019-10-01",33.1043,33.4518,32.7828,32.9827,91000.0],["2019-10-02",32.9392,32.9392,32.0356,32.5048,104000.0],["2019-10-03",32.5048,32.5048,31.94,32.1225,56300.0],["2019-10-04",32.192,32.2875,31.8184,31.8531,40600.0],["2019-10-07",31.8357,32.079,31.7575,31.8966,62200.0],["2019-10-08",31.7923,31.7923,31.3231,31.5925,59900.0],["2019-10-09",31.6793,31.8618,31.4969,31.7141,74100.0],["2019-10-10",31.8618,32.0703,31.2883,31.436,59900.0],["2019-10-11",31.7054,32.3397,31.5403,31.549,56000.0],["2019-10-14",31.5403,31.5403,30.9321,31.297,60200.0],["2019-10-15",31.3144,31.6967,31.2449,31.6533,60900.0],["2019-10-16",31.5664,31.6967,31.3839,31.4795,50100.0],["2019-10-17",31.5142,31.7575,31.3665,31.7054,35700.0],["2019-10-18",31.5403,31.7575,31.0711,31.1928,70400.0],["2019-10-21",31.1667,31.6967,31.1667,31.5751,93100.0],["2019-10-22",31.6359,31.8879,31.2449,31.6793,54300.0],["2019-10-23",31.7836,32.192,31.5838,32.079,51800.0],["2019-10-24",32.079,32.079,31.662,31.8097,32500.0],["2019-10-25",31.7662,32.0356,31.5751,31.8705,36300.0],["2019-10-28",31.8618,32.3223,31.8618,32.1746,51600.0],["2019-10-29",32.2615,32.4526,31.9574,32.3831,45900.0],["2019-10-30",32.3571,33.0608,32.192,33.0261,127900.0],["2019-10-31",33.0,33.4432,32.5917,33.4432,75900.0],["2019-11-01",33.4953,33.8428,33.2346,33.7733,137800.0],["2019-11-04",33.8863,34.5553,33.8081,34.5032,88300.0],["2019-11-05",34.7552,35.3373,34.4945,35.1114,143500.0],["2019-11-06",35.1548,36.6233,34.9724,36.1193,109600.0],["2019-11-07",36.3994,36.7146,35.4102,35.5941,67500.0],["2019-11-08",35.454,35.6991,34.4648,34.4823,49900.0],["2019-11-11",34.4123,34.7975,34.3598,34.7712,51200.0],["2019-11-12",34.7712,34.9638,34.491,34.5961,58600.0],["2019-11-13",34.5261,35.4452,34.4385,35.3489,70400.0],["2019-11-14",35.4102,35.9792,35.384,35.8304,67500.0],["2019-11-15",35.918,35.9267,35.3752,35.4365,52800.0],["2019-11-18",35.3052,35.4452,34.4473,34.8587,70400.0],["2019-11-19",34.885,34.9463,34.2985,34.3072,45700.0],["2019-11-20",34.2284,34.5436,33.8695,34.0533,80900.0],["2019-11-21",34.1321,34.7099,34.0096,34.4823,73900.0],["2019-11-22",34.5873,34.7187,34.0971,34.1847,69700.0],["2019-11-25",34.3772,34.8937,34.2197,34.8937,46300.0],["2019-11-26",34.7274,34.9112,33.7032,33.8608,73100.0],["2019-11-27",33.9395,34.3773,33.8783,34.0096,39500.0],["2019-11-29",34.1934,35.3927,34.0533,34.8675,47000.0],["2019-12-02",34.85,34.9287,34.3247,34.4735,72300.0],["2019-12-03",34.3072,34.7011,33.9658,34.5523,176000.0],["2019-12-04",34.6048,34.885,34.2722,34.4735,58700.0],["2019-12-05",34.6749,34.8587,34.4911,34.7712,86900.0],["2019-12-06",35.0163,35.454,34.7712,35.0163,71900.0],["2019-12-09",34.955,35.1826,34.7887,34.8237,44500.0],["2019-12-10",34.6574,34.7187,34.421,34.5698,42000.0],["2019-12-11",34.5698,34.7974,34.1409,34.2985,53500.0],["2019-12-12",34.2284,34.8325,34.2284,34.5611,60800.0],["2019-12-13",34.4385,34.4648,33.8783,34.0621,38900.0],["2019-12-16",34.2197,34.5086,34.0709,34.1759,38800.0],["2019-12-17",34.2022,34.4736,34.0271,34.386,49700.0],["2019-12-18",34.3685,34.3685,33.8958,34.0971,43600.0],["2019-12-19",34.1496,34.885,34.1234,34.885,55000.0],["2019-12-20",34.8937,35.0951,34.5523,34.6661,144100.0],["2019-12-23",34.7974,35.1301,34.5523,35.0163,74500.0],["2019-12-24",35.0688,35.2527,34.99,35.1564,18200.0],["2019-12-26",35.1476,35.6991,35.0688,35.5153,68200.0],["2019-12-27",35.6203,35.6203,34.6924,35.1214,52600.0],["2019-12-30",35.0338,35.7867,34.9988,35.4978,54100.0],["2019-12-31",35.454,35.7079,35.4015,35.4452,61400.0],["2020-01-02",35.6728,35.6728,35.1301,35.3489,155100.0],["2020-01-03",35.1126,35.6203,35.0776,35.4015,53700.0],["2020-01-06",35.2351,35.7341,35.1038,35.5065,49800.0],["2020-01-07",35.349,35.6991,35.3227,35.6028,69000.0],["2020-01-08",35.489,35.7779,35.4715,35.6378,63000.0],["2020-01-09",35.7867,35.953,35.2527,35.6378,93900.0],["2020-01-10",35.6378,35.883,35.2176,35.3227,78100.0],["2020-01-13",35.3139,35.4365,34.7449,34.7537,67700.0],["2020-01-14",34.5873,34.7274,34.3685,34.6661,49500.0],["2020-01-15",34.5261,34.9988,34.5261,34.6049,42900.0],["2020-01-16",34.6224,35.2527,34.4735,34.5086,30400.0],["2020-01-17",34.5173,34.8587,33.817,34.0971,50400.0],["2020-01-21",34.0796,34.2897,33.9045,34.1759,46800.0],["2020-01-22",34.1847,34.3422,33.9746,34.1671,44300.0],["2020-01-23",34.1672,34.5786,33.7907,34.3422,77500.0],["2020-01-24",34.386,34.386,33.6944,33.8257,53500.0],["2020-01-27",33.7469,34.1846,33.5281,33.957,43700.0],["2020-01-28",33.9658,34.2284,33.7995,34.1059,32400.0],["2020-01-29",34.0534,34.1146,33.3355,33.6332,46100.0],["2020-01-30",33.3005,33.4406,33.0729,33.2392,54600.0],["2020-01-31",33.0466,33.1954,32.0311,32.1187,58500.0],["2020-02-03",32.2412,32.7315,32.1187,32.5389,51300.0],["2020-02-04",32.3113,32.8015,32.3113,32.6089,56100.0],["2020-02-05",32.7315,34.1496,32.7315,34.0183,53900.0],["2020-02-06",34.1059,34.2197,33.9045,33.922,53900.0],["2020-02-07",33.7294,34.1584,33.1692,33.4581,51300.0],["2020-02-10",33.2392,33.5981,32.8715,33.2305,47500.0],["2020-02-11",33.248,33.4055,32.7315,33.0379,52400.0],["2020-02-12",33.1604,33.1779,32.6965,32.784,47000.0],["2020-02-13",32.784,33.4231,32.784,33.2655,60900.0],["2020-02-14",33.186,33.645,32.8948,33.036,57900.0],["2020-02-18",33.1419,33.6185,32.8595,33.1949,39400.0],["2020-02-19",33.2566,33.292,32.7889,32.8507,33300.0],["2020-02-20",32.8507,33.389,32.8507,33.389,33000.0],["2020-02-21",33.4155,33.698,33.1507,33.4508,52900.0],["2020-02-24",32.9389,33.4332,32.886,33.2743,37300.0],["2020-02-25",33.3008,33.3184,31.7651,32.1534,92900.0],["2020-02-26",32.2946,32.5594,31.4208,31.8268,80200.0],["2020-02-27",31.6503,32.3917,30.9884,31.1031,102000.0],["2020-02-28",30.8913,32.8948,30.8913,32.8771,106600.0],["2020-03-02",33.2037,34.051,32.9389,33.9627,94700.0],["2020-03-03",33.8833,34.1922,32.3211,32.9742,125500.0],["2020-03-04",33.2567,33.5391,32.6388,33.4332,54300.0],["2020-03-05",32.8683,33.6009,32.6123,33.5656,168500.0],["2020-03-06",32.9831,33.7156,32.7889,33.6715,93400.0],["2020-03-09",32.7977,34.104,31.8533,32.5153,138000.0],["2020-03-10",33.0095,35.2955,32.6741,33.6803,135700.0],["2020-03-11",33.1684,33.5479,32.0828,32.1181,95100.0],["2020-03-12",30.5029,31.2178,28.6318,28.7907,204600.0],["2020-03-13",29.4791,32.6124,29.1261,32.6124,145400.0],["2020-03-16",30.0175,32.0387,30.0175,31.3326,215900.0],["2020-03-17",31.6503,35.2425,31.3326,33.8039,297500.0],["2020-03-18",31.4826,34.9866,31.4826,33.5303,264900.0],["2020-03-19",33.5391,34.2363,32.9301,33.9716,242100.0],["2020-03-20",34.2364,34.2364,32.6741,33.7862,257100.0],["2020-03-23",33.8039,34.2099,32.7889,33.7509,150900.0],["2020-03-24",34.2364,34.2364,32.5947,33.2214,164100.0],["2020-03-25",33.3184,33.9363,32.7006,33.239,113400.0],["2020-03-26",33.2743,34.201,33.0095,34.051,117700.0],["2020-03-27",33.3714,34.51,33.3714,34.104,117600.0],["2020-03-30",34.7747,36.1251,33.9186,35.3837,148800.0],["2020-03-31",35.2513,36.9018,34.6688,36.7694,211600.0],["2020-04-01",36.0987,38.6053,35.8692,37.7491,143700.0],["2020-04-02",37.7668,38.5435,37.3343,38.4376,177800.0],["2020-04-03",38.2434,39.4879,37.4049,39.4879,172100.0],["2020-04-06",39.938,40.4852,39.3202,40.2293,227100.0],["2020-04-07",40.6,40.6,38.8436,40.4234,256800.0],["2020-04-08",40.3793,40.3793,37.2549,38.464,193300.0],["2020-04-09",38.6141,40.1145,38.464,39.4084,153500.0],["2020-04-13",39.3555,39.3996,38.2257,38.5346,125800.0],["2020-04-14",38.8877,40.0351,38.2257,38.773,219300.0],["2020-04-15",38.3758,39.3731,38.0492,38.9936,139500.0],["2020-04-16",38.7994,40.344,38.7994,39.7085,171000.0],["2020-04-17",40.2293,40.2646,38.9848,39.4173,114700.0],["2020-04-20",39.2584,39.9468,38.8259,39.6026,119400.0],["2020-04-21",39.4614,40.3793,38.5435,40.0351,139800.0],["2020-04-22",40.5999,41.9327,40.2469,41.6767,129700.0],["2020-04-23",41.7738,42.2239,41.0765,42.0209,138900.0],["2020-04-24",42.2769,43.2566,41.9239,42.8418,154700.0],["2020-04-27",42.9212,44.7923,42.9212,44.757,147800.0],["2020-04-28",45.013,46.1339,44.6688,45.3484,187200.0],["2020-04-29",45.8868,46.0986,44.7923,45.3131,196700.0],["2020-04-30",44.8718,44.9689,43.1419,44.1569,160800.0],["2020-05-01",43.7773,44.6952,43.2389,44.4746,123000.0],["2020-05-04",44.5717,44.8453,43.336,43.5743,140600.0],["2020-05-05",43.6538,48.1992,42.3916,47.5637,228900.0],["2020-05-06",47.5108,48.4993,46.9547,48.2257,154600.0],["2020-05-07",48.5787,48.5875,46.8135,47.4666,121900.0],["2020-05-08",47.9194,49.6238,47.511,49.5705,194000.0],["2020-05-11",49.6238,52.722,49.2243,52.0029,161700.0],["2020-05-12",52.3757,52.3757,50.3606,50.5026,140400.0],["2020-05-13",50.5737,51.4792,49.7037,50.3606,138000.0],["2020-05-14",49.9345,49.9345,46.7387,48.3366,168600.0],["2020-05-15",48.0792,49.0379,47.7596,48.8337,121800.0],["2020-05-18",49.4818,50.6624,49.0823,50.6269,220700.0],["2020-05-19",50.6358,52.0562,49.393,49.4551,137700.0],["2020-05-20",49.8102,50.2985,49.1977,49.6593,129300.0],["2020-05-21",49.6327,49.9878,48.8604,49.8458,63000.0],["2020-05-22",49.9878,50.3162,49.4551,49.6948,112000.0],["2020-05-26",50.3162,50.3162,47.4311,47.6442,143100.0],["2020-05-27",48.0703,50.1121,47.5021,49.899,136800.0],["2020-05-28",50.3518,50.698,49.2421,49.5883,122800.0],["2020-05-29",49.2776,50.1831,48.7627,49.4729,162300.0],["2020-06-01",49.251,49.9789,48.6739,49.1977,161700.0],["2020-06-02",49.4285,49.4463,48.1413,48.8071,221500.0],["2020-06-03",49.1444,49.3575,48.0614,48.2301,195100.0],["2020-06-04",47.9371,48.017,46.5878,46.9162,273800.0],["2020-06-05",47.1559,47.1559,43.827,43.9868,203500.0],["2020-06-08",44.2886,44.333,43.2144,44.1199,256300.0],["2020-06-09",43.9956,44.3596,43.321,43.6405,224400.0],["2020-06-10",43.8802,44.8922,42.9037,43.0103,190200.0],["2020-06-11",42.5398,43.4097,42.2379,42.5043,225400.0],["2020-06-12",43.0546,43.1878,41.4479,42.1048,281100.0],["2020-06-15",41.9184,42.3267,40.6312,41.8917,205000.0],["2020-06-16",42.5841,44.2442,42.309,43.5962,242800.0],["2020-06-17",43.676,43.8802,42.5575,43.3476,120900.0],["2020-06-18",43.2322,43.6494,42.2291,42.5487,136800.0],["2020-06-19",42.8593,43.0014,41.0484,41.3325,329900.0],["2020-06-22",41.3325,42.1225,41.217,41.9095,148800.0],["2020-06-23",42.2113,42.5309,41.1993,41.4656,122900.0],["2020-06-24",41.1727,43.0813,41.1549,42.1936,244000.0],["2020-06-25",42.2468,44.0933,41.9983,43.827,300900.0],["2020-06-26",43.7116,43.8891,43.0014,43.6849,183500.0],["2020-06-29",43.8802,45.123,43.8802,44.3862,136400.0],["2020-06-30",44.2087,44.5549,44.04,44.4928,162600.0],["2020-07-01",44.5815,44.981,43.321,43.3565,102200.0],["2020-07-02",43.5429,44.3685,43.4009,43.5074,83100.0],["2020-07-06",43.8536,43.8536,43.1434,43.3565,83800.0],["2020-07-07",43.2411,44.5727,42.9392,44.546,116000.0],["2020-07-08",44.6082,44.6082,42.3711,42.6818,109100.0],["2020-07-09",42.593,43.0635,41.5899,42.1314,93100.0],["2020-07-10",42.2557,43.3298,42.1847,43.1523,94400.0],["2020-07-13",42.8061,44.0578,42.4599,43.5784,114300.0],["2020-07-14",43.5961,44.8922,43.5961,44.6969,104700.0],["2020-07-15",45.0787,45.3982,44.1554,44.1554,113900.0],["2020-07-16",44.2531,44.8567,44.0755,44.2708,91600.0],["2020-07-17",44.546,45.3894,44.4839,45.0165,87800.0],["2020-07-20",44.9277,44.9277,44.0933,44.5105,49400.0],["2020-07-21",44.7768,45.78,44.7768,45.5048,73900.0],["2020-07-22",45.3805,45.8687,45.052,45.3539,92800.0],["2020-07-23",45.2651,46.4813,45.2207,45.9309,120500.0],["2020-07-24",46.0738,46.3328,45.136,45.3236,58900.0],["2020-07-27",45.27,46.6007,44.9842,46.297,65400.0],["2020-07-28",46.0738,47.1187,46.0738,46.7436,91600.0],["2020-07-29",46.7614,47.0561,46.431,46.9311,52900.0],["2020-07-30",46.5471,46.5471,44.6895,44.7877,67300.0],["2020-07-31",44.6448,45.0824,43.6892,44.493,107800.0],["2020-08-03",44.6538,44.6716,41.4744,43.9482,106500.0],["2020-08-04",44.4752,46.3953,44.1715,45.6987,100900.0],["2020-08-05",45.9934,45.9934,43.5017,44.0733,124800.0],["2020-08-06",44.1626,44.7431,43.3499,43.5196,65300.0],["2020-08-07",43.5285,43.8768,43.3856,43.725,50200.0],["2020-08-10",43.8768,44.493,43.207,44.0733,56400.0],["2020-08-11",44.4305,44.4305,43.3231,43.4838,68300.0],["2020-08-12",43.7428,44.1715,43.4035,44.0286,69100.0],["2020-08-13",43.7518,44.368,43.5374,43.8589,53700.0],["2020-08-14",43.7161,44.8324,43.7161,44.7788,47300.0],["2020-08-17",45.2879,45.8058,45.1092,45.663,62900.0],["2020-08-18",45.6987,45.6987,44.7163,45.3325,47900.0],["2020-08-19",45.4843,45.7969,44.9932,45.1628,52600.0],["2020-08-20",45.2075,45.2075,44.4484,44.8949,56700.0],["2020-08-21",44.627,44.8324,44.0197,44.5555,70800.0],["2020-08-24",44.5645,44.9753,44.1804,44.5109,59700.0],["2020-08-25",44.7788,44.7788,44.0018,44.2965,63500.0],["2020-08-26",44.3055,44.3144,43.4571,44.243,97800.0],["2020-08-27",44.3948,44.4752,43.9036,44.2965,78800.0],["2020-08-28",44.6895,44.6895,43.4928,43.984,108500.0],["2020-08-31",43.8768,44.0376,43.2606,43.9661,102900.0],["2020-09-01",44.1447,44.1894,42.7962,43.3856,120600.0],["2020-09-02",43.5732,44.4305,43.3588,44.3591,104700.0],["2020-09-03",44.5734,45.0378,43.4481,43.6267,96700.0],["2020-09-04",43.7607,43.7607,42.0639,42.4122,103900.0],["2020-09-08",42.4122,42.4122,41.3405,41.9746,101200.0],["2020-09-09",42.2067,43.2516,42.2067,42.3586,74300.0],["2020-09-10",42.3943,42.7605,41.8674,42.6622,80700.0],["2020-09-11",42.8676,43.1802,42.5908,42.6622,68300.0],["2020-09-14",42.6711,43.1266,42.4568,42.8766,81000.0],["2020-09-15",43.0462,43.073,42.0549,42.2961,76400.0],["2020-09-16",42.4568,42.6712,41.6173,41.6709,99400.0],["2020-09-17",41.528,42.7158,41.528,42.0371,85800.0],["2020-09-18",42.1978,42.8498,42.046,42.7872,186100.0],["2020-09-21",42.4925,42.9212,41.7781,42.4925,92500.0],["2020-09-22",42.4122,42.5818,41.9746,42.3943,66600.0],["2020-09-23",42.5551,42.8498,42.3943,42.4479,102800.0],["2020-09-24",42.43,43.0373,42.0728,42.7694,64600.0],["2020-09-25",42.8051,42.9212,42.3586,42.6265,53800.0],["2020-09-28",42.7962,43.3142,42.5015,43.1177,48800.0],["2020-09-29",43.1713,43.4838,42.5461,43.2963,54600.0],["2020-09-30",43.5374,43.6535,42.8319,42.8676,127700.0],["2020-10-01",42.6622,43.6714,42.2514,43.4213,124700.0],["2020-10-02",43.1623,44.1179,42.9748,43.9036,81400.0],["2020-10-05",43.85,44.5555,43.8321,44.3591,55000.0],["2020-10-06",44.6359,44.8949,43.7071,44.0375,72700.0],["2020-10-07",44.4394,44.6359,44.0018,44.109,72200.0],["2020-10-08",44.493,44.7699,44.1626,44.2965,122200.0],["2020-10-09",44.5823,45.5201,44.4752,45.3682,81300.0],["2020-10-12",45.3682,45.7344,45.3146,45.3593,37300.0],["2020-10-13",45.136,45.6451,44.8413,45.2164,47900.0],["2020-10-14",45.3593,45.6004,44.2072,44.3233,50500.0],["2020-10-15",43.975,44.2072,43.5196,43.9304,48500.0],["2020-10-16",43.7339,44.1805,43.6357,43.6982,46900.0],["2020-10-19",43.7607,44.0197,43.0909,43.725,92500.0],["2020-10-20",43.9393,43.9393,42.814,42.8676,75200.0],["2020-10-21",43.0641,43.4303,42.7337,42.814,61100.0],["2020-10-22",42.948,42.948,42.0549,42.5104,71400.0],["2020-10-23",42.5372,42.948,42.2246,42.4836,48000.0],["2020-10-26",42.2067,43.0105,42.0907,42.8944,70600.0],["2020-10-27",42.9927,43.1356,41.9746,41.9835,41900.0],["2020-10-28",41.5905,41.8584,40.7868,40.9386,64400.0],["2020-10-29",40.8046,40.8046,39.6079,40.2956,71700.0],["2020-10-30",40.4474,41.3494,40.2063,40.5546,120800.0],["2020-11-02",40.7064,40.8136,39.9205,40.7689,122000.0],["2020-11-03",41.3941,42.305,41.1261,41.9388,89800.0],["2020-11-04",41.6173,41.8852,40.9654,41.3941,57300.0],["2020-11-05",41.4744,42.0192,41.4744,41.7066,55300.0],["2020-11-06",41.9044,42.3539,41.1852,41.5448,52000.0],["2020-11-09",42.4349,42.9473,40.3131,40.7986,164500.0],["2020-11-10",40.8076,42.0932,40.5828,42.0483,90400.0],["2020-11-11",41.9314,43.4058,41.392,43.4058,57100.0],["2020-11-12",43.1901,43.4957,42.327,43.1811,111800.0],["2020-11-13",43.1181,43.28,41.9134,42.5338,77300.0],["2020-11-16",42.9383,43.235,42.1921,43.235,84600.0],["2020-11-17",43.0462,43.4957,42.6776,43.3249,63700.0],["2020-11-18",43.4328,43.4777,42.8754,42.9113,79400.0],["2020-11-19",42.9113,44.0531,42.9113,43.9093,58500.0],["2020-11-20",43.6486,44.0262,43.4238,43.7564,58700.0],["2020-11-23",43.7834,44.2869,43.5137,44.17,70800.0],["2020-11-24",44.4217,44.6645,43.4328,43.7744,81900.0],["2020-11-25",43.7744,43.7744,42.4888,42.7945,124900.0],["2020-11-27",42.7945,43.3339,42.7046,43.0372,49300.0],["2020-11-30",43.1181,43.3878,42.6326,42.8214,292200.0],["2020-12-01",42.8574,43.3069,42.1382,42.7046,118800.0],["2020-12-02",42.5427,42.8574,41.4279,42.0662,143100.0],["2020-12-03",41.9494,42.5607,41.5807,42.2011,101800.0],["2020-12-04",42.327,42.8664,42.1471,42.318,76700.0],["2020-12-07",42.3539,43.3698,42.3,43.0372,102700.0],["2020-12-08",42.9383,44.0981,42.6686,43.5317,117800.0],["2020-12-09",43.7295,44.2239,43.5587,43.8733,63500.0],["2020-12-10",43.7385,44.2779,43.3339,44.0981,58600.0],["2020-12-11",43.9992,44.9522,43.7924,44.2239,61000.0],["2020-12-14",44.2239,45.0511,44.1251,44.4128,100200.0],["2020-12-15",44.5746,45.2039,44.4577,44.9342,67200.0],["2020-12-16",45.0421,45.7613,44.5386,44.8533,112900.0],["2020-12-17",45.0511,45.0691,42.1382,42.7495,158800.0],["2020-12-18",42.6596,43.9183,42.6596,42.9293,368500.0],["2020-12-21",42.6596,42.6596,41.1312,41.5448,88900.0],["2020-12-22",41.41,41.9943,41.2301,41.9494,82100.0],["2020-12-23",41.9584,42.7046,41.7246,42.264,46700.0],["2020-12-24",42.5517,42.7046,42.0572,42.6416,18700.0],["2020-12-28",42.6147,43.3159,42.3629,43.271,50600.0],["2020-12-29",43.1631,43.4598,42.4978,43.0102,52800.0],["2020-12-30",43.1541,43.3519,42.6326,43.244,64000.0],["2020-12-31",43.3519,43.6755,42.8844,42.9833,80400.0],["2021-01-04",43.1001,43.7924,42.8035,43.6036,85200.0],["2021-01-05",43.3609,43.7385,42.7945,43.3069,65500.0],["2021-01-06",43.3699,44.9432,43.3699,44.4757,137900.0],["2021-01-07",44.3228,45.2039,43.8913,44.188,77000.0],["2021-01-08",44.17,44.3498,42.1831,42.6506,144400.0],["2021-01-11",42.3899,42.7765,42.282,42.7315,46600.0],["2021-01-12",42.6776,43.5677,42.3899,43.28,57200.0],["2021-01-13",43.235,43.253,42.5697,42.8214,48000.0],["2021-01-14",42.7945,43.4058,42.4528,43.1541,75500.0],["2021-01-15",42.9203,43.6486,42.9203,43.0282,61600.0],["2021-01-19",43.0822,43.0822,41.9584,42.7226,96400.0],["2021-01-20",42.5427,43.0642,42.336,42.7226,73600.0],["2021-01-21",42.5607,42.6866,42.1022,42.273,85100.0],["2021-01-22",42.0303,42.246,41.8684,42.2011,70600.0],["2021-01-25",42.0303,43.0642,41.8055,42.9024,85900.0],["2021-01-26",42.9743,46.8581,42.8394,46.7503,198500.0],["2021-01-27",46.3906,50.0228,46.1029,48.2157,230000.0],["2021-01-28",48.1258,48.2157,43.226,43.9003,157100.0],["2021-01-29",44.4128,45.3837,43.8913,44.3049,204200.0],["2021-02-01",44.5746,46.8312,43.7744,46.5075,177600.0],["2021-02-02",46.5255,46.7323,44.9432,45.3567,131100.0],["2021-02-03",45.3208,46.5795,44.4217,46.2288,90000.0],["2021-02-04",46.3007,47.6313,45.7883,47.2987,102800.0],["2021-02-05",47.7122,48.4764,46.948,48.2786,90500.0],["2021-02-08",48.4045,49.0428,47.6763,48.0629,112800.0],["2021-02-09",48.0898,49.4384,47.8381,49.2406,84300.0],["2021-02-10",49.4564,49.9419,48.7282,49.8699,92300.0],["2021-02-11",49.807,50.3195,48.8091,49.1417,157100.0],["2021-02-12",48.8886,49.5938,48.5178,49.5396,82100.0],["2021-02-16",49.7113,49.856,48.5088,49.8379,190100.0],["2021-02-17",49.5305,50.8506,48.9518,50.6607,188800.0],["2021-02-18",50.8416,51.2213,50.1092,50.3171,98400.0],["2021-02-19",50.3443,50.7602,49.9103,50.29,52000.0],["2021-02-22",50.3624,50.4799,49.5486,50.4709,63000.0],["2021-02-23",50.4528,50.8777,49.9735,50.4437,106700.0],["2021-02-24",50.6879,50.7421,49.0784,49.4311,102200.0],["2021-02-25",49.1056,50.5432,48.2918,48.6625,100600.0],["2021-02-26",48.6263,49.2773,47.9753,48.328,133000.0],["2021-03-01",48.7439,50.0911,48.5902,49.9916,115000.0],["2021-03-02",50.0097,50.0097,48.7439,49.2321,146900.0],["2021-03-03",49.2773,51.6372,48.9247,51.3298,126900.0],["2021-03-04",51.4202,52.6318,50.9591,51.7548,97900.0],["2021-03-05",51.9808,53.2828,51.4926,52.7042,109100.0],["2021-03-08",52.9483,53.536,52.3696,52.9392,108400.0],["2021-03-09",53.0929,53.3461,51.3931,52.3063,67900.0],["2021-03-10",52.4419,53.3642,51.9085,53.2105,80500.0],["2021-03-11",53.4456,53.4727,52.234,53.328,78400.0],["2021-03-12",53.3461,53.979,52.8217,53.8977,68600.0],["2021-03-15",53.6354,53.8163,52.46,52.7674,151100.0],["2021-03-16",52.3154,52.9212,51.9899,52.4691,74600.0],["2021-03-17",52.5776,52.5776,50.941,51.4112,91400.0],["2021-03-18",51.1309,51.5558,50.724,51.0495,99300.0],["2021-03-19",50.9139,51.6282,50.5703,51.4202,305600.0],["2021-03-22",51.3117,51.5287,50.1996,51.2846,91100.0],["2021-03-23",51.3569,52.3877,50.7421,51.2484,200500.0],["2021-03-24",51.0857,51.375,49.8289,49.9193,111000.0],["2021-03-25",49.8831,51.2846,49.4853,50.9501,198400.0],["2021-03-26",51.2575,52.894,51.0857,51.9989,175200.0],["2021-03-29",52.0531,53.2014,51.9537,52.0893,63300.0],["2021-03-30",52.2159,53.3552,51.9537,53.1562,102500.0],["2021-03-31",53.319,53.3461,51.1038,51.1038,131100.0],["2021-04-01",51.1399,51.6553,49.9826,51.4293,77400.0],["2021-04-05",51.7005,52.2159,51.592,52.1345,55800.0],["2021-04-06",52.026,52.1074,50.6517,50.6878,117700.0],["2021-04-07",50.8868,50.8868,49.6933,49.9464,95100.0],["2021-04-08",50.1453,50.2267,49.2864,49.648,152200.0],["2021-04-09",49.7204,49.9193,48.9157,49.4943,99500.0],["2021-04-12",49.4763,49.6933,48.9428,49.0423,72000.0],["2021-04-13",48.8253,49.3135,48.129,48.2014,68200.0],["2021-04-14",48.2195,48.6806,47.5865,48.328,129000.0],["2021-04-15",48.4998,48.8524,47.9211,48.6806,73600.0],["2021-04-16",48.762,49.0784,48.3822,48.771,54100.0],["2021-04-19",48.7348,49.2321,48.2195,48.5359,56700.0],["2021-04-20",48.3732,48.3732,47.469,47.695,181200.0],["2021-04-21",47.5865,48.4817,47.5594,47.8397,111400.0],["2021-04-22",47.9934,47.9934,47.2882,47.7041,81400.0],["2021-04-23",47.7945,48.0567,47.3063,47.8126,82700.0],["2021-04-26",47.9301,47.9301,46.4292,46.4744,69400.0],["2021-04-27",46.5377,47.1344,46.393,46.8451,75400.0],["2021-04-28",46.8542,46.9265,46.4563,46.592,71100.0],["2021-04-29",46.6733,47.0079,46.6462,46.8632,53800.0],["2021-04-30",46.8722,47.3605,46.5377,46.8813,96800.0],["2021-05-03",47.1435,48.6987,46.9536,48.4726,83700.0],["2021-05-04",47.9211,48.6896,47.0079,47.4419,178500.0],["2021-05-05",47.3876,47.7583,46.9536,47.5956,101500.0],["2021-05-06",47.6227,49.1056,47.478,49.0784,86600.0],["2021-05-07",48.9602,49.2057,48.2054,48.8147,73000.0],["2021-05-10",48.9147,49.8514,48.8238,49.2057,100500.0],["2021-05-11",48.8511,49.2967,47.8508,48.0418,87500.0],["2021-05-12",47.778,48.4237,46.905,46.905,81300.0],["2021-05-13",47.0324,48.8784,46.8778,48.8056,109000.0],["2021-05-14",49.0421,49.5513,48.6874,49.0693,90900.0],["2021-05-17",49.033,49.5513,48.6056,49.2876,104200.0],["2021-05-18",49.4513,49.9696,49.133,49.4331,151500.0],["2021-05-19",49.2057,49.2057,47.5507,47.8144,77200.0],["2021-05-20",47.9781,48.1327,47.1506,47.6053,51800.0],["2021-05-21",47.8508,47.9872,47.1779,47.4689,57500.0],["2021-05-24",47.5962,47.6234,46.9687,47.0051,74900.0],["2021-05-25",47.0414,47.0596,45.6137,45.641,73600.0],["2021-05-26",45.8047,46.323,45.4592,45.7592,115400.0],["2021-05-27",45.9502,46.1593,45.159,45.2955,132500.0],["2021-05-28",45.35,46.3049,45.3318,46.2685,84100.0],["2021-06-01",45.8957,46.5959,45.4683,46.2958,149600.0],["2021-06-02",46.5413,46.7868,45.6228,45.9047,117200.0],["2021-06-03",45.9138,46.9596,45.9138,46.8778,106600.0],["2021-06-04",46.8869,47.9326,46.8323,47.7507,93400.0],["2021-06-07",47.9963,49.8514,47.9963,49.7968,146600.0],["2021-06-08",49.6968,50.2242,49.0693,49.2057,113100.0],["2021-06-09",49.1421,49.1966,48.1873,48.6601,99200.0],["2021-06-10",48.7147,49.324,48.3327,48.7874,121000.0],["2021-06-11",48.9784,49.4058,48.4601,48.7783,63800.0],["2021-06-14",48.7056,49.133,48.2873,49.033,78500.0],["2021-06-15",48.9238,48.9238,47.7417,48.1509,105700.0],["2021-06-16",48.0963,48.4783,47.4779,47.6416,95000.0],["2021-06-17",47.5143,48.16,47.0869,47.5871,117300.0],["2021-06-18",47.0687,47.2688,46.3412,46.6049,186900.0],["2021-06-21",46.8505,48.7056,46.4504,48.6238,149000.0],["2021-06-22",48.4964,49.324,48.3509,49.2512,114500.0],["2021-06-23",49.1966,49.6422,48.6237,48.8693,83700.0],["2021-06-24",48.9329,49.1421,48.2873,48.3964,94900.0],["2021-06-25",48.5965,48.7147,47.0414,47.5598,884800.0],["2021-06-28",47.3779,47.8599,46.8323,47.3597,84700.0],["2021-06-29",47.6507,47.6507,46.6322,46.6686,81200.0],["2021-06-30",46.605,47.2779,46.5231,46.9778,97000.0],["2021-07-01",47.1597,47.2961,46.5413,47.096,91200.0],["2021-07-02",47.1233,47.4143,46.7414,47.0142,74400.0],["2021-07-06",47.2233,47.2233,46.2776,46.4413,82500.0],["2021-07-07",46.2867,47.2233,46.1776,46.6959,53600.0],["2021-07-08",46.4049,46.8778,46.2958,46.4776,60400.0],["2021-07-09",46.7959,47.387,46.4776,47.3779,46700.0],["2021-07-12",47.1506,48.1236,47.096,48.0599,70900.0],["2021-07-13",47.8053,48.4055,47.096,47.2142,71400.0],["2021-07-14",47.387,47.8872,47.187,47.4779,77900.0],["2021-07-15",47.3415,48.2418,47.3415,48.1509,78000.0],["2021-07-16",48.4873,49.4422,48.069,48.3782,95100.0],["2021-07-19",47.9872,49.0511,47.9872,49.0057,71800.0],["2021-07-20",48.9966,49.6422,48.8693,49.3149,121300.0],["2021-07-21",49.4785,49.9514,48.9056,49.033,58300.0],["2021-07-22",48.651,49.0239,47.6598,48.0054,57900.0],["2021-07-23",48.0054,48.0694,46.8985,48.0054,56000.0],["2021-07-26",48.1243,48.7189,48.1243,48.3164,39900.0],["2021-07-27",48.2249,48.2798,47.484,48.1151,48300.0],["2021-07-28",48.2249,48.6823,47.8773,48.4536,64900.0],["2021-07-29",48.4719,49.2952,48.4719,49.2586,62100.0],["2021-07-30",49.469,49.6428,47.9871,48.1609,133200.0],["2021-08-02",48.1975,48.3896,47.7218,48.1243,178800.0],["2021-08-03",47.7401,49.9355,47.7401,49.5787,76300.0],["2021-08-04",49.3775,49.4324,47.9139,48.106,56700.0],["2021-08-05",48.417,49.7617,48.417,49.6062,65900.0],["2021-08-06",49.7617,49.8349,48.911,49.4598,45300.0],["2021-08-09",49.5696,50.5117,49.5055,50.2099,72600.0],["2021-08-10",50.0452,51.1063,49.8989,51.088,69000.0],["2021-08-11",51.024,51.8198,50.8045,51.6552,50900.0],["2021-08-12",51.7101,52.0485,50.9051,50.9325,51700.0],["2021-08-13",51.0514,51.5911,50.7862,51.4448,34500.0],["2021-08-16",51.2984,51.957,50.9691,51.0789,55800.0],["2021-08-17",50.7313,51.9204,50.6581,51.829,59800.0],["2021-08-18",51.8656,52.5242,51.7101,52.0028,76100.0],["2021-08-19",51.6003,52.5699,51.0514,51.4539,58300.0],["2021-08-20",51.3716,53.0181,51.3716,52.5059,65200.0],["2021-08-23",52.6156,52.7071,52.1308,52.4418,57100.0],["2021-08-24",52.5699,52.5699,50.8593,51.1795,71500.0],["2021-08-25",51.1521,51.8656,51.1338,51.1795,39800.0],["2021-08-26",51.1521,51.1521,50.3014,50.6215,52300.0],["2021-08-27",50.9417,51.8564,50.2739,51.7924,55900.0],["2021-08-30",51.8656,52.5059,51.8656,51.9936,54900.0],["2021-08-31",52.0485,52.1857,51.271,52.0942,139700.0],["2021-09-01",51.9845,52.0028,51.3259,51.9296,58900.0],["2021-09-02",52.1034,52.9267,51.6369,52.5242,29000.0],["2021-09-03",52.6339,52.6339,51.9753,52.3138,35600.0],["2021-09-07",52.3778,52.3778,51.2344,51.3807,45800.0],["2021-09-08",51.518,51.7009,51.2161,51.6643,62500.0],["2021-09-09",51.5088,52.4053,51.1155,51.9753,52800.0],["2021-09-10",52.0211,52.0211,50.8411,51.0149,80000.0],["2021-09-13",51.024,51.518,50.3288,50.6032,69600.0],["2021-09-14",50.7404,50.9966,48.728,48.8469,69400.0],["2021-09-15",48.911,49.597,48.6548,49.3043,73300.0],["2021-09-16",49.3134,49.4049,48.4262,48.5268,73600.0],["2021-09-17",48.8378,49.4781,48.0054,49.0665,237700.0],["2021-09-20",48.6548,49.2311,47.8041,48.1975,58700.0],["2021-09-21",48.3896,48.6274,47.8316,48.0969,51700.0],["2021-09-22",48.2158,48.2249,47.5754,47.6029,40800.0],["2021-09-23",47.795,48.2341,47.7218,47.8407,51200.0],["2021-09-24",47.7126,48.4902,47.7126,47.9779,49700.0],["2021-09-27",48.2524,49.3958,48.2524,48.9018,62900.0],["2021-09-28",48.8744,49.0116,48.289,48.4627,63800.0],["2021-09-29",48.4536,49.4598,48.3255,49.3683,47500.0],["2021-09-30",49.3043,49.4232,48.0237,48.0694,74700.0],["2021-10-01",49.1579,49.1579,47.9322,48.2707,115600.0],["2021-10-04",48.106,49.0116,47.9322,48.6731,58000.0],["2021-10-05",48.8286,49.4324,48.2249,49.3866,67300.0],["2021-10-06",49.0665,50.0361,49.0573,49.8166,77100.0],["2021-10-07",50.0635,50.5392,49.8074,50.2465,152700.0],["2021-10-08",50.2648,51.4905,50.2648,51.2435,62300.0],["2021-10-11",51.4356,52.1217,50.9874,51.2435,64900.0],["2021-10-12",51.3625,51.9204,51.2618,51.335,60300.0],["2021-10-13",51.3716,51.4814,50.777,51.0514,55200.0],["2021-10-14",51.3716,51.3716,50.0178,50.1459,53800.0],["2021-10-15",50.6581,50.6581,48.9567,48.9841,81100.0],["2021-10-18",49.0024,49.3135,48.481,48.8195,71500.0],["2021-10-19",49.0024,49.0024,47.923,48.8286,41100.0],["2021-10-20",48.6365,49.6245,48.6365,49.1854,46100.0],["2021-10-21",49.2494,49.8806,49.1214,49.8531,32800.0],["2021-10-22",49.6976,50.9966,49.6976,50.8136,42900.0],["2021-10-25",50.9234,52.268,50.7496,52.2406,65000.0],["2021-10-26",52.4144,52.4144,50.3288,50.9691,120100.0],["2021-10-27",50.9417,50.9417,49.7159,49.9812,46700.0],["2021-10-28",49.9995,50.8593,49.8074,50.777,45500.0],["2021-10-29",51.1063,52.0211,51.1063,51.5088,64900.0],["2021-11-01",51.4814,51.893,51.1887,51.3716,69800.0],["2021-11-02",51.3533,52.6522,50.6398,52.1766,100900.0],["2021-11-03",52.1583,56.2654,52.1583,55.4696,82400.0],["2021-11-04",55.4696,56.732,55.2409,56.7045,80700.0],["2021-11-05",56.6585,58.332,56.6585,57.8723,69200.0],["2021-11-08",58.1941,58.1941,56.7413,56.9804,42700.0],["2021-11-09",56.8241,58.1849,55.6195,57.6792,52000.0],["2021-11-10",57.6884,58.1389,56.9252,57.0171,58100.0],["2021-11-11",57.3757,58.0745,57.0815,57.7711,35800.0],["2021-11-12",57.8355,58.9573,57.6884,58.7642,40500.0],["2021-11-15",59.132,59.8216,58.6906,59.6928,74200.0],["2021-11-16",59.417,59.7664,58.7366,59.748,57700.0],["2021-11-17",59.5825,59.748,58.8561,59.0308,51200.0],["2021-11-18",59.2515,59.9871,58.6446,58.9389,57300.0],["2021-11-19",58.8377,58.8837,57.7344,57.8171,58600.0],["2021-11-22",58.1481,60.9893,58.1481,60.5848,67500.0],["2021-11-23",60.2997,61.5594,60.2537,61.0261,67800.0],["2021-11-24",60.6583,60.6583,59.5089,59.7388,39500.0],["2021-11-26",59.1871,59.7848,57.4217,57.5413,44100.0],["2021-11-29",57.9826,58.8377,57.3573,58.5435,60200.0],["2021-11-30",58.0654,59.1136,57.5321,57.8815,127900.0],["2021-12-01",58.4607,59.1228,56.962,56.9712,58800.0],["2021-12-02",57.4033,58.994,57.4033,58.6171,65800.0],["2021-12-03",59.0032,59.3342,57.4033,57.624,79000.0],["2021-12-06",57.8631,58.8653,57.7803,57.9918,74300.0],["2021-12-07",58.1297,58.1297,56.962,57.4401,56800.0],["2021-12-08",57.8631,57.8631,55.6747,56.3275,47500.0],["2021-12-09",56.0885,56.7137,55.5368,56.4655,52700.0],["2021-12-10",56.5666,57.3849,56.3091,57.0447,70800.0],["2021-12-13",57.6056,60.0147,57.6056,59.1779,77600.0],["2021-12-14",58.8469,60.079,58.5435,58.8193,247600.0],["2021-12-15",58.8193,60.9801,58.6262,60.3365,83500.0],["2021-12-16",60.5204,60.5204,59.0676,59.4262,67700.0],["2021-12-17",59.5365,59.5457,58.8009,59.2423,145500.0],["2021-12-20",58.4975,60.0055,58.286,59.7848,165900.0],["2021-12-21",59.9503,60.3733,58.8285,59.04,38400.0],["2021-12-22",58.6814,59.4446,58.2401,59.4262,29900.0],["2021-12-23",59.7112,60.3641,59.5089,59.5549,36400.0],["2021-12-27",59.9871,60.7686,59.5365,60.6767,27500.0],["2021-12-28",60.7043,61.9548,60.456,61.6329,45600.0],["2021-12-29",61.6329,62.3318,61.6237,61.8996,51300.0],["2021-12-30",62.203,62.203,61.0905,61.4674,42000.0],["2021-12-31",61.3111,61.3479,60.1802,60.5755,58900.0],["2022-01-03",60.3641,61.6697,60.1434,61.5686,58300.0],["2022-01-04",61.3111,62.4513,61.3111,61.6329,42000.0],["2022-01-05",61.6789,62.6811,61.1824,61.2743,69600.0],["2022-01-06",61.2192,61.7801,60.9341,61.0077,40800.0],["2022-01-07",61.3111,61.3663,60.7411,60.9525,31700.0],["2022-01-10",61.0353,61.495,60.6491,61.2928,34000.0],["2022-01-11",61.3479,61.4491,58.6446,59.2515,39100.0],["2022-01-12",59.04,59.2055,58.0286,58.2125,65800.0],["2022-01-13",58.6078,59.7572,58.6078,59.3066,45700.0],["2022-01-14",58.8929,60.0698,58.4975,58.9573,62000.0],["2022-01-18",58.617,59.0584,57.0815,58.7642,77100.0],["2022-01-19",58.4975,58.6354,56.7045,56.9896,82200.0],["2022-01-20",57.2838,57.4033,55.4816,55.7758,57400.0],["2022-01-21",55.831,58.1389,55.4356,57.0631,62200.0],["2022-01-24",56.5942,59.794,56.5942,59.2055,71100.0],["2022-01-25",58.5435,58.5435,55.6011,56.1069,54500.0],["2022-01-26",56.0793,57.008,54.9851,55.9046,71000.0],["2022-01-27",56.2448,56.8516,55.6287,55.877,77700.0],["2022-01-28",55.785,55.785,53.7898,55.123,54500.0],["2022-01-31",54.9023,55.4356,54.0196,55.3897,82300.0],["2022-02-01",55.1414,55.7575,53.9553,55.1966,66800.0],["2022-02-02",55.2701,55.5827,54.2955,55.2885,63600.0],["2022-02-03",55.123,56.208,54.6265,55.7023,41900.0],["2022-02-04",55.4264,55.9413,53.6978,55.4448,58300.0],["2022-02-07",55.4448,56.0241,54.8931,55.4724,33800.0],["2022-02-08",55.2885,56.6402,55.2885,56.5942,38500.0],["2022-02-09",56.7965,58.1757,56.3735,56.6402,51700.0],["2022-02-10",55.923,56.4746,55.169,55.7666,65700.0],["2022-02-11",55.8498,56.9591,55.8498,56.6171,28300.0],["2022-02-14",56.7465,56.7557,55.4893,56.5616,39100.0],["2022-02-15",57.0977,57.9112,57.07,57.3381,36900.0],["2022-02-16",57.5969,57.791,56.9036,57.3843,60900.0],["2022-02-17",57.4398,57.5137,56.7557,56.9683,37900.0],["2022-02-18",56.6818,57.4028,56.6818,57.1717,43300.0],["2022-02-22",57.3288,57.3288,55.8221,55.9146,56800.0],["2022-02-23",56.386,56.6171,55.7944,55.933,43100.0],["2022-02-24",55.7482,56.2288,54.2692,55.8313,57100.0],["2022-02-25",56.0717,57.6431,55.4061,57.5322,47100.0],["2022-02-28",57.0607,57.2918,56.312,57.0053,64100.0],["2022-03-01",57.0423,57.4952,55.8591,56.349,55500.0],["2022-03-02",56.386,58.3733,56.386,58.1885,58400.0],["2022-03-03",58.7523,61.4052,58.7523,61.3313,56800.0],["2022-03-04",60.5826,65.4724,60.5826,64.8069,89200.0],["2022-03-07",65.2875,67.9774,64.7699,67.1825,124700.0],["2022-03-08",67.8018,70.5194,66.9606,68.8833,133700.0],["2022-03-09",68.68,69.5211,65.9623,68.2732,78800.0],["2022-03-10",67.4043,70.0665,67.3581,70.0018,47400.0],["2022-03-11",70.0018,70.9446,68.7354,69.364,50400.0],["2022-03-14",68.4026,68.911,66.859,68.0699,110500.0],["2022-03-15",68.2548,70.2699,67.4691,69.7153,69900.0],["2022-03-16",69.6505,70.9262,68.1438,69.8077,73500.0],["2022-03-17",69.4472,71.7488,69.4472,70.3623,42600.0],["2022-03-18",70.427,71.222,69.4379,71.2127,195100.0],["2022-03-21",71.0925,72.3127,71.0925,71.6471,71500.0],["2022-03-22",72.0816,72.0816,70.501,70.6951,46300.0],["2022-03-23",70.2976,70.39,69.4934,69.706,47400.0],["2022-03-24",69.6598,69.9001,68.6245,68.8463,36800.0],["2022-03-25",68.6337,68.6337,67.6262,68.4858,39100.0],["2022-03-28",68.1993,68.301,67.4783,67.9405,44200.0],["2022-03-29",68.2825,68.6245,67.4968,68.0329,67200.0],["2022-03-30",67.9035,68.8279,66.3875,66.6279,49900.0],["2022-03-31",66.8312,67.1733,65.8607,66.0178,112400.0],["2022-04-01",66.5262,68.8371,66.1472,68.3379,113100.0],["2022-04-04",68.3472,68.3472,67.2287,68.0514,55400.0],["2022-04-05",68.4211,69.9926,68.0144,68.227,66800.0],["2022-04-06",68.3287,70.769,68.3287,69.9833,70400.0],["2022-04-07",70.3993,72.1833,70.0295,71.3791,133000.0],["2022-04-08",71.7488,73.2833,71.7488,72.1555,55300.0],["2022-04-11",72.6362,72.8488,71.5362,71.7488,39200.0],["2022-04-12",71.6472,73.2555,71.6287,73.0892,80800.0],["2022-04-13",73.69,74.2723,72.8211,73.5976,47800.0],["2022-04-14",73.69,74.6051,72.8118,73.8564,101000.0],["2022-04-18",74.069,74.7253,73.4404,73.9488,51400.0],["2022-04-19",74.1337,77.221,73.8194,76.9715,51500.0],["2022-04-20",77.6463,80.1975,77.6463,78.8017,78800.0],["2022-04-21",78.9588,78.9588,76.7866,77.9143,90600.0],["2022-04-22",77.8126,78.3395,75.5757,75.7975,64700.0],["2022-04-25",75.1967,75.4278,73.3387,75.2522,71900.0],["2022-04-26",75.1875,75.2522,73.4312,74.1337,69200.0],["2022-04-27",74.3555,75.548,73.2648,74.032,112200.0],["2022-04-28",74.6144,75.9362,74.0228,74.9379,171600.0],["2022-04-29",74.5866,74.9286,73.3203,73.8379,94700.0],["2022-05-02",73.6438,75.1967,73.0337,74.0782,110700.0],["2022-05-03",72.8858,74.7438,68.0606,73.2463,127400.0],["2022-05-04",73.3665,78.9588,72.9505,78.8941,101000.0],["2022-05-05",78.395,78.395,74.2723,75.5849,98300.0],["2022-05-06",75.1488,78.4339,74.6291,76.1696,87700.0],["2022-05-09",75.8448,79.3526,75.8448,78.3411,71700.0],["2022-05-10",79.0278,79.3711,76.3737,78.174,97300.0],["2022-05-11",78.0255,78.8143,75.7056,75.9654,77900.0],["2022-05-12",76.4201,77.2089,75.6592,76.3273,76600.0],["2022-05-13",76.7078,76.7078,74.4249,75.1488,88300.0],["2022-05-16",75.5014,76.4016,74.1744,74.6662,66900.0],["2022-05-17",75.0467,75.0467,71.7059,72.4854,72600.0],["2022-05-18",71.5946,71.7894,69.0426,70.4531,86200.0],["2022-05-19",70.0262,70.4995,68.6157,68.7085,114300.0],["2022-05-20",69.1261,70.4346,67.1309,67.9847,78700.0],["2022-05-23",68.7085,69.7293,68.3466,68.8199,56500.0],["2022-05-24",68.6343,69.4695,68.0496,69.2189,96800.0],["2022-05-25",69.0704,70.6109,68.5136,69.5623,116900.0],["2022-05-26",69.9799,71.0749,69.2839,69.3767,63900.0],["2022-05-27",69.7664,70.184,67.4186,68.6807,97500.0],["2022-05-31",68.1053,69.0983,67.5949,68.226,118900.0],["2022-06-01",68.6621,69.0148,67.4557,68.9591,136700.0],["2022-06-02",69.3581,71.7523,68.1239,71.2234,93600.0],["2022-06-03",71.0749,71.5482,69.9613,70.3047,66900.0],["2022-06-06",70.6573,70.7037,69.7571,69.9427,80400.0],["2022-06-07",69.7015,70.2675,69.6365,70.1562,78800.0],["2022-06-08",70.1655,70.6202,69.4138,69.4138,93800.0],["2022-06-09",69.2282,69.5159,68.3466,68.4394,74500.0],["2022-06-10",67.9197,68.8199,67.7712,68.2074,51500.0],["2022-06-13",67.8176,68.8106,66.8061,67.1402,75500.0],["2022-06-14",67.0381,69.3952,67.0381,68.9684,55900.0],["2022-06-15",69.6272,71.7245,69.6272,71.2883,77300.0],["2022-06-16",70.5274,71.9472,70.0355,70.9171,75400.0],["2022-06-17",71.112,71.2141,66.4999,66.537,144000.0],["2022-06-21",66.6484,70.1933,66.3978,69.7293,52900.0],["2022-06-22",69.1447,69.4973,67.6784,67.7898,60400.0],["2022-06-23",67.864,69.4416,67.864,68.6064,48200.0],["2022-06-24",68.9869,69.6922,68.4672,69.3024,114900.0],["2022-06-27",69.8963,70.4995,69.5066,69.9891,39200.0],["2022-06-28",70.5923,70.5923,69.3581,69.6179,50300.0],["2022-06-29",69.6922,69.6922,68.0496,68.328,44500.0],["2022-06-30",67.8269,69.8499,67.1309,69.1725,62100.0],["2022-07-01",69.1725,69.9427,67.994,69.1632,55900.0],["2022-07-05",69.0797,69.9706,67.0567,69.2746,70900.0],["2022-07-06",69.1168,70.0077,67.9661,68.4765,52900.0],["2022-07-07",68.9312,70.1655,68.6621,69.7664,50900.0],["2022-07-08",69.9149,70.4624,69.0426,69.6458,68300.0],["2022-07-11",69.5344,71.1399,69.3674,70.2583,59700.0],["2022-07-12",69.9335,71.9286,69.9335,70.7408,62300.0],["2022-07-13",70.4253,72.1699,70.0448,71.4461,55800.0],["2022-07-14",70.9635,72.2256,70.3882,72.105,42500.0],["2022-07-15",72.968,73.5433,72.2998,72.8845,61000.0],["2022-07-18",72.9402,73.9981,72.5133,73.0608,63100.0],["2022-07-19",73.9145,75.0281,72.6803,72.9958,69400.0],["2022-07-20",73.2,73.2,71.4646,72.3926,58400.0],["2022-07-21",72.1514,72.3184,70.0912,70.9635,43500.0],["2022-07-22",71.1965,71.9047,70.3578,71.4574,46900.0],["2022-07-25",71.942,71.942,70.9356,71.2617,40800.0],["2022-07-26",71.5413,71.7556,70.423,71.7556,47800.0],["2022-07-27",71.8209,72.5664,70.9169,72.4173,51700.0],["2022-07-28",72.4173,73.4983,71.4481,72.8832,48900.0],["2022-07-29",72.408,73.051,71.6531,71.6904,88500.0],["2022-08-01",71.1686,73.5915,70.9915,73.0696,71000.0],["2022-08-02",73.0696,73.7313,71.4295,73.1814,61900.0],["2022-08-03",73.5542,74.6072,72.2495,73.7872,70500.0],["2022-08-04",74.2252,75.8187,74.1692,75.0825,60100.0],["2022-08-05",75.2968,75.8001,74.7191,75.6882,60400.0],["2022-08-08",75.8746,77.4122,75.5764,76.0796,71600.0],["2022-08-09",76.5828,77.3377,73.5635,73.8617,66900.0],["2022-08-10",74.6445,74.7563,73.6474,74.3184,69800.0],["2022-08-11",74.4115,75.1477,73.7219,74.3649,89600.0],["2022-08-12",74.8216,75.4087,74.1133,75.4087,66000.0],["2022-08-15",75.2968,75.3714,74.337,75.2689,51200.0],["2022-08-16",75.4739,78.4,75.4739,77.2445,70200.0],["2022-08-17",76.881,77.0115,75.5578,76.5456,63700.0],["2022-08-18",77.0115,78.6423,77.0115,78.0832,78800.0],["2022-08-19",78.1205,79.686,77.8129,79.5928,56000.0],["2022-08-22",79.6674,79.742,78.9871,79.509,58600.0],["2022-08-23",79.7326,80.1893,78.428,79.3506,65600.0],["2022-08-24",79.6767,79.6767,78.2509,78.838,81800.0],["2022-08-25",78.428,78.7728,77.2072,78.4,81700.0],["2022-08-26",78.1391,78.5584,77.0395,77.3936,76400.0],["2022-08-29",76.8158,76.8158,74.1972,75.5112,60800.0],["2022-08-30",75.6603,75.6603,73.5262,73.7406,63000.0],["2022-08-31",73.6847,73.9922,72.4173,72.4173,93600.0],["2022-09-01",72.3055,74.7843,71.3363,73.7406,77500.0],["2022-09-02",74.4488,74.4488,72.3614,73.0882,53300.0],["2022-09-06",73.2467,75.1664,73.2467,74.0854,46200.0],["2022-09-07",74.3556,75.4087,74.2718,75.2782,48800.0],["2022-09-08",74.6725,75.2689,71.9607,72.8646,66500.0],["2022-09-09",72.8832,75.5578,72.8832,74.7657,60700.0],["2022-09-12",75.0639,75.2409,73.6381,73.7406,79300.0],["2022-09-13",72.9391,73.7592,71.3642,71.8395,96800.0],["2022-09-14",72.2589,72.4918,69.575,69.985,92700.0],["2022-09-15",70.2273,70.2273,67.8697,68.3915,103500.0],["2022-09-16",68.1772,70.0037,67.2173,68.494,218300.0],["2022-09-19",68.3822,69.8359,68.3822,69.3514,68700.0],["2022-09-20",68.7736,69.5936,67.8044,69.4445,81800.0],["2022-09-21",70.0503,70.6187,68.3263,68.5033,70000.0],["2022-09-22",68.2424,68.3542,67.5621,68.0188,92700.0],["2022-09-23",67.2173,67.674,66.6116,67.4317,73600.0],["2022-09-26",67.3851,68.6431,66.9564,68.3263,52100.0],["2022-09-27",68.6338,68.904,67.3664,67.618,60800.0],["2022-09-28",68.0281,69.342,67.1521,68.8574,74000.0],["2022-09-29",68.6245,68.7084,66.8632,67.5901,68200.0],["2022-09-30",67.8976,68.1678,66.2388,66.3879,71800.0],["2022-10-03",67.0496,68.1119,66.2109,67.7299,79900.0],["2022-10-04",67.8137,69.1743,67.8137,68.8481,60000.0],["2022-10-05",68.112,68.6897,67.2826,67.3571,64600.0],["2022-10-06",67.1055,68.1772,67.1055,67.5249,52400.0],["2022-10-07",67.0309,67.8883,66.8725,67.7019,52900.0],["2022-10-10",68.0188,71.8395,67.8044,71.6997,67000.0],["2022-10-11",71.3736,75.4366,71.3736,75.0266,103600.0],["2022-10-12",75.0359,76.2194,73.9922,75.213,93500.0],["2022-10-13",74.7843,79.1548,74.6072,79.0151,94200.0],["2022-10-14",78.9964,78.9964,74.8961,75.5671,135100.0],["2022-10-17",76.3312,76.4803,74.8495,76.061,92200.0],["2022-10-18",77.0022,77.5706,76.3685,77.2817,93400.0],["2022-10-19",77.4588,79.481,77.4588,79.3506,87600.0],["2022-10-20",79.4251,80.0867,78.3255,78.5957,53900.0],["2022-10-21",79.2201,82.8824,79.2201,81.9785,73000.0],["2022-10-24",82.3512,83.2179,81.1677,82.9942,56200.0],["2022-10-25",82.547,85.2681,82.547,85.119,49800.0],["2022-10-26",85.7247,86.9082,84.9605,85.6408,58100.0],["2022-10-27",86.3304,87.0293,85.4638,85.6408,41900.0],["2022-10-28",86.4889,88.2501,85.3426,88.0172,82100.0],["2022-10-31",88.0451,89.0609,87.1878,87.2903,116700.0],["2022-11-01",86.9455,86.9455,78.2509,78.7821,113000.0],["2022-11-02",78.7355,79.714,77.4122,77.7291,89600.0],["2022-11-03",77.0861,80.5993,76.7599,80.0774,65000.0],["2022-11-04",80.723,81.2376,78.543,81.0692,56100.0],["2022-11-07",81.696,82.2199,78.8705,81.3966,66700.0],["2022-11-08",82.0515,83.7262,81.4247,82.6129,70600.0],["2022-11-09",82.7345,83.5859,81.7989,82.7906,85400.0],["2022-11-10",84.3905,84.587,81.855,83.483,82600.0],["2022-11-11",83.8198,83.8198,77.1958,77.7946,83700.0],["2022-11-14",77.6449,80.1991,77.6449,79.3757,51500.0],["2022-11-15",80.4423,82.4819,80.4423,82.248,50400.0],["2022-11-16",81.5931,82.2574,80.2178,80.5265,59100.0],["2022-11-17",79.9932,81.6305,79.3477,80.04,62700.0],["2022-11-18",80.9756,81.0692,79.6283,80.2645,46000.0],["2022-11-21",80.1803,80.4517,79.1886,79.3664,46800.0],["2022-11-22",79.5254,80.6669,79.5254,80.2084,41700.0],["2022-11-23",80.7043,81.6118,79.0857,79.2448,32000.0],["2022-11-25",79.8155,80.7791,79.3196,80.592,16800.0],["2022-11-28",80.0961,81.4715,79.8061,80.1991,40900.0],["2022-11-29",80.723,81.4902,79.6564,80.2271,62800.0],["2022-11-30",80.4797,81.9954,79.2167,81.5931,72800.0],["2022-12-01",82.1077,82.1077,79.619,80.9382,50600.0],["2022-12-02",80.6949,82.4819,80.0213,81.8551,61400.0],["2022-12-05",81.537,82.1264,79.0109,79.357,53800.0],["2022-12-06",79.4787,80.2552,79.2822,79.9371,45100.0],["2022-12-07",79.6377,81.1066,78.6928,79.6003,76500.0],["2022-12-08",79.3196,82.1544,78.805,81.0598,43100.0],["2022-12-09",80.3862,81.0879,79.7874,80.302,83900.0],["2022-12-12",80.3862,81.0692,79.6377,80.6107,45100.0],["2022-12-13",82.0235,82.3603,79.5535,79.8529,94800.0],["2022-12-14",79.9278,80.7885,78.356,78.5992,82900.0],["2022-12-15",77.9349,78.225,75.9421,76.5502,74000.0],["2022-12-16",76.0357,76.859,75.3433,75.9795,136600.0],["2022-12-19",75.8111,77.5232,75.8111,76.6999,43200.0],["2022-12-20",77.0555,78.6273,76.5035,77.8039,50900.0],["2022-12-21",78.384,79.7406,77.6636,79.2822,61000.0],["2022-12-22",79.6003,79.6003,76.7467,77.2987,61000.0],["2022-12-23",77.4391,79.226,76.99,78.8144,43600.0],["2022-12-27",78.7395,79.8529,77.7104,78.1033,42500.0],["2022-12-28",78.3185,78.5243,76.8216,76.8683,49700.0],["2022-12-29",77.0929,77.9443,76.7841,77.8975,52300.0],["2022-12-30",77.8975,78.7115,76.5128,76.99,82200.0],["2023-01-03",76.8122,76.8122,74.6042,76.2228,88900.0],["2023-01-04",76.6812,78.3279,76.3163,77.6823,87500.0],["2023-01-05",77.4952,77.4952,75.8018,77.1958,62900.0],["2023-01-06",78.122,81.0224,78.122,80.4142,76200.0],["2023-01-09",80.4236,80.5452,78.2624,78.3372,93400.0],["2023-01-10",78.6179,80.2833,77.832,79.6564,116300.0],["2023-01-11",80.3768,80.5827,79.0015,79.7593,94200.0],["2023-01-12",80.1523,81.2282,79.4412,81.0318,91100.0],["2023-01-13",80.5733,82.8,79.8716,82.6877,72800.0],["2023-01-17",83.0058,83.4736,81.4808,82.7626,62400.0],["2023-01-18",82.7439,83.2959,80.3862,80.6949,47300.0],["2023-01-19",80.9008,81.1159,79.5722,79.75,54500.0],["2023-01-20",80.5078,80.8914,79.6377,80.7698,58000.0],["2023-01-23",81.013,82.0983,80.1803,81.406,63700.0],["2023-01-24",81.7054,81.9393,79.9184,79.9184,46100.0],["2023-01-25",79.7687,81.0224,79.2634,80.6855,48000.0],["2023-01-26",81.2095,81.827,79.9465,81.827,64000.0],["2023-01-27",81.8551,82.0515,78.384,78.7115,62800.0],["2023-01-30",78.5337,80.2458,78.1314,79.7593,73500.0],["2023-01-31",79.5441,80.9662,78.4963,80.7791,113700.0],["2023-02-01",81.0037,82.2012,79.2728,81.1253,83800.0],["2023-02-02",80.6201,81.5744,79.9652,81.4902,87900.0],["2023-02-03",81.3031,82.8468,81.144,82.3509,55400.0],["2023-02-06",82.5474,82.5848,80.3207,81.5557,68000.0],["2023-02-07",81.2095,81.2095,79.3851,80.3113,80800.0],["2023-02-08",80.1523,80.2271,78.8238,78.8612,49600.0],["2023-02-09",79.5067,79.5441,78.3653,78.3653,52800.0],["2023-02-10",78.7505,79.6617,78.2338,79.0417,77100.0],["2023-02-13",78.9101,80.0844,78.2901,79.8026,78400.0],["2023-02-14",79.7744,79.9435,77.6232,77.6326,47800.0],["2023-02-15",77.5668,78.9947,77.0783,78.7129,48100.0],["2023-02-16",77.9332,78.6659,77.8392,77.8768,47400.0],["2023-02-17",78.3841,78.6565,77.7077,78.478,41300.0],["2023-02-21",77.6607,79.6241,77.5104,79.0886,83900.0],["2023-02-22",79.455,79.5583,75.8947,78.1304,97500.0],["2023-02-23",78.3935,78.3935,77.0877,77.285,45300.0],["2023-02-24",76.7777,76.975,75.6786,76.571,99600.0],["2023-02-27",76.881,77.0501,74.9177,74.9177,81200.0],["2023-02-28",74.8331,74.8331,71.7988,71.8082,190600.0],["2023-03-01",71.7988,73.9407,71.2822,73.2455,93800.0],["2023-03-02",73.4334,76.7401,73.4334,76.4583,70700.0],["2023-03-03",76.8247,76.8341,75.1713,75.2746,73200.0],["2023-03-06",75.6316,76.9844,75.5001,76.7683,94000.0],["2023-03-07",76.7213,77.5856,75.4156,76.1671,74300.0],["2023-03-08",76.045,76.9938,75.4062,76.9092,67800.0],["2023-03-09",77.1065,78.882,76.7025,77.1816,70900.0],["2023-03-10",77.1065,77.7453,76.5522,77.2944,120500.0],["2023-03-13",76.6838,78.2526,75.2277,75.7819,85600.0],["2023-03-14",76.7777,77.3789,75.8289,76.5992,87300.0],["2023-03-15",75.8759,77.5668,75.425,77.3695,85800.0],["2023-03-16",76.881,78.3841,76.1107,77.9144,91200.0],["2023-03-17",77.3695,77.5292,76.0168,77.3414,166000.0],["2023-03-20",77.7171,78.9665,77.4823,77.6044,84000.0],["2023-03-21",78.168,78.3841,76.4395,77.5762,96500.0],["2023-03-22",77.6514,78.2432,75.9698,75.998,80800.0],["2023-03-23",76.4395,77.3695,75.8007,76.1295,54400.0],["2023-03-24",76.0919,78.0459,75.7631,77.5292,60000.0],["2023-03-27",78.1022,79.3704,77.9332,78.8632,52700.0],["2023-03-28",78.9759,80.338,78.9759,79.9717,63200.0],["2023-03-29",80.5823,80.9299,78.7223,78.7411,58700.0],["2023-03-30",78.9571,79.6335,78.262,78.8538,43900.0],["2023-03-31",79.0417,79.9529,78.7504,79.5395,145100.0],["2023-04-03",79.3799,81.1835,79.2765,80.7796,90600.0],["2023-04-04",81.1929,81.3714,79.3893,79.9435,89400.0],["2023-04-05",80.1126,80.3568,78.7223,79.4268,48300.0],["2023-04-06",79.5395,79.6147,78.7317,78.9289,46600.0],["2023-04-10",78.6095,80.1877,78.6095,79.7274,73900.0],["2023-04-11",79.7274,81.0238,79.7274,79.9905,67500.0],["2023-04-12",80.1877,80.2817,79.4644,79.8496,56300.0],["2023-04-13",79.9529,79.9529,78.2901,79.6711,60900.0],["2023-04-14",79.8965,80.7702,78.4686,79.2577,57000.0],["2023-04-17",79.2295,80.4884,79.2295,80.0938,44100.0],["2023-04-18",80.3099,80.3099,79.0041,79.455,50100.0],["2023-04-19",79.5301,80.028,78.6001,79.1074,44600.0],["2023-04-20",78.8256,80.075,78.8256,80.0562,38000.0],["2023-04-21",80.3662,80.9205,79.9059,80.8547,44700.0],["2023-04-24",80.8078,81.4184,80.3662,80.8641,49400.0],["2023-04-25",80.742,80.742,78.6753,78.6753,57000.0],["2023-04-26",78.4123,78.9477,77.858,78.2808,61400.0],["2023-04-27",78.4217,78.882,77.1723,78.4405,83000.0],["2023-04-28",78.2995,78.6847,77.2944,77.4916,57000.0],["2023-05-01",77.4259,78.2714,77.3226,77.9426,46100.0],["2023-05-02",77.7359,77.952,75.9886,77.1722,72200.0],["2023-05-03",77.0595,77.5198,75.7256,76.1295,58800.0],["2023-05-04",75.5941,75.5941,73.4616,74.711,83900.0],["2023-05-05",74.9657,75.579,74.2015,74.3808,61300.0],["2023-05-08",74.2015,74.2015,72.3052,73.2298,52900.0],["2023-05-09",72.6921,72.6921,68.6824,70.3429,107700.0],["2023-05-10",70.3146,70.3146,63.2859,67.4559,396400.0],["2023-05-11",67.2484,67.2484,64.6822,65.1823,158800.0],["2023-05-12",65.7766,65.9936,65.3332,65.7483,125700.0],["2023-05-15",65.7106,65.7106,64.5502,64.9558,120000.0],["2023-05-16",64.8615,64.8615,61.984,63.1161,182300.0],["2023-05-17",62.9935,63.6067,61.6915,62.0784,213100.0],["2023-05-18",61.7764,62.1444,60.2952,60.5122,162000.0],["2023-05-19",61.3047,62.05,60.3896,61.3802,227300.0],["2023-05-22",61.3802,62.0595,60.3141,61.7387,120200.0],["2023-05-23",61.5595,62.3425,60.8519,62.05,101800.0],["2023-05-24",62.2576,62.6444,61.0311,61.0877,91700.0],["2023-05-25",60.3707,60.5688,58.7952,58.9461,105100.0],["2023-05-26",58.682,58.682,56.9649,57.3612,170300.0],["2023-05-30",57.1347,57.1347,55.729,56.446,131300.0],["2023-05-31",56.6064,56.8989,55.6252,56.1724,224700.0],["2023-06-01",56.229,57.4649,55.4271,57.0498,186700.0],["2023-06-02",57.3706,59.465,57.3611,59.3707,196600.0],["2023-06-05",59.3424,59.5782,58.2574,58.3518,141200.0],["2023-06-06",58.5782,61.3047,58.5499,61.1255,160200.0],["2023-06-07",60.7764,63.2859,60.6915,63.1916,182700.0],["2023-06-08",62.9746,63.5501,61.8047,62.1727,191500.0],["2023-06-09",62.0689,63.135,62.0029,62.4557,98100.0],["2023-06-12",62.484,63.1539,62.0972,62.8331,117400.0],["2023-06-13",63.1539,64.9558,63.1539,64.3237,137600.0],["2023-06-14",64.2294,65.0691,64.2294,64.7389,123200.0],["2023-06-15",64.4464,65.0973,63.8614,63.9841,114500.0],["2023-06-16",64.352,64.352,61.6915,62.9935,213800.0],["2023-06-20",62.9935,63.3897,61.1821,61.5028,131900.0],["2023-06-21",61.1349,61.6349,60.3896,60.9745,136000.0],["2023-06-22",61.0123,61.0123,60.2198,60.9273,114300.0],["2023-06-23",60.5971,62.5878,60.5783,60.9745,219500.0],["2023-06-26",60.899,61.4651,58.8801,59.8046,240100.0],["2023-06-27",59.899,61.2292,59.899,60.2858,114800.0],["2023-06-28",59.9179,60.0877,59.0688,59.7197,92700.0],["2023-06-29",59.7764,60.5783,59.248,60.2952,126400.0],["2023-06-30",60.6726,61.2198,60.1726,60.5783,178200.0],["2023-07-03",60.2952,61.701,60.2764,61.6821,63600.0],["2023-07-05",61.3236,61.3236,60.7387,60.9462,78300.0],["2023-07-06",60.2952,60.9273,60.2198,60.5028,98400.0],["2023-07-07",60.6915,61.4934,60.399,60.5028,94800.0],["2023-07-10",60.4839,61.4934,60.4839,61.3424,106500.0],["2023-07-11",61.6915,63.4558,61.6915,63.1822,100800.0],["2023-07-12",63.7577,63.7577,61.484,61.767,97800.0],["2023-07-13",61.9368,62.1066,60.8613,60.9273,57500.0],["2023-07-14",60.6349,60.6349,59.6348,59.9556,93700.0],["2023-07-17",59.8707,60.4651,58.7857,58.9178,103900.0],["2023-07-18",58.7952,59.8141,58.5499,59.3329,87800.0],["2023-07-19",59.4461,60.3424,59.4367,60.1443,94000.0],["2023-07-20",60.3801,61.267,59.7669,61.267,64100.0],["2023-07-21",61.4179,61.8236,61.0689,61.701,101200.0],["2023-07-24",61.8708,64.3615,61.1632,63.4463,142800.0],["2023-07-25",63.2482,63.9463,62.2293,63.2765,114100.0],["2023-07-26",63.3709,64.2011,63.201,63.3992,85800.0],["2023-07-27",63.8143,63.8143,61.8614,62.2199,88300.0],["2023-07-28",62.9086,62.9086,62.2765,62.5123,56200.0],["2023-07-31",62.7387,63.1727,62.05,62.5878,96000.0],["2023-08-01",62.6255,62.9086,61.5406,61.5689,71600.0],["2023-08-02",61.0877,62.4368,60.899,61.6538,90200.0],["2023-08-03",61.7765,62.9369,61.4274,62.0029,79500.0],["2023-08-04",61.9839,62.4486,61.3485,61.6141,104700.0],["2023-08-07",61.5192,62.2589,60.9976,61.1588,92000.0],["2023-08-08",66.3084,67.7309,62.5529,66.0618,211400.0],["2023-08-09",65.5307,65.9859,64.1556,64.6393,91500.0],["2023-08-10",64.8953,65.8247,64.4211,65.6066,86100.0],["2023-08-11",65.7109,67.0101,65.7109,66.811,70700.0],["2023-08-14",66.4885,66.4885,64.7341,65.7583,65400.0],["2023-08-15",65.7109,66.3273,65.1324,65.8437,77600.0],["2023-08-16",65.9575,66.3273,65.4169,65.4169,81400.0],["2023-08-17",65.6635,66.3747,64.7151,65.104,89200.0],["2023-08-18",65.1703,67.399,65.1703,66.6972,82300.0],["2023-08-21",66.5075,66.9343,64.791,64.9902,129600.0],["2023-08-22",64.9617,64.9617,62.4581,62.809,88800.0],["2023-08-23",62.7236,63.6435,62.2684,63.0461,81800.0],["2023-08-24",62.7141,63.4444,62.0977,62.221,102700.0],["2023-08-25",62.2494,62.477,61.5951,62.3822,79900.0],["2023-08-28",62.477,63.065,62.2115,62.3917,44700.0],["2023-08-29",62.5814,62.5814,61.3106,61.3959,59800.0],["2023-08-30",61.2632,62.8659,61.2157,62.7236,95100.0],["2023-08-31",62.3158,62.9322,60.9787,61.5192,148800.0],["2023-09-01",61.7184,61.8322,60.3053,60.7985,58400.0],["2023-09-05",60.6183,60.6183,58.7595,58.788,90700.0],["2023-09-06",59.0915,59.6984,58.9587,59.4708,69400.0],["2023-09-07",59.6984,60.6657,59.3285,60.5424,81700.0],["2023-09-08",60.495,60.8743,60.0777,60.4002,71900.0],["2023-09-11",60.77,60.77,59.5561,59.9639,51700.0],["2023-09-12",60.2864,60.6657,60.0208,60.1441,68600.0],["2023-09-13",60.5424,60.5424,59.6794,59.8881,74200.0],["2023-09-14",60.1157,61.3959,60.1157,61.2916,81000.0],["2023-09-15",61.064,61.6994,60.7605,60.9407,227200.0],["2023-09-18",61.2632,61.2632,60.0588,60.1251,68200.0],["2023-09-19",60.2579,60.2579,59.4329,59.7553,59500.0],["2023-09-20",59.7363,59.7648,58.6078,58.8544,67700.0],["2023-09-21",58.7311,60.1346,58.0009,59.9639,96800.0],["2023-09-22",59.8406,60.789,59.632,60.2389,76200.0],["2023-09-25",59.907,61.1399,59.7837,60.6752,59100.0],["2023-09-26",60.4002,60.4002,59.2906,59.4613,75300.0],["2023-09-27",59.5751,59.9829,58.3423,58.7785,111900.0],["2023-09-28",58.8923,59.1104,58.1621,58.6362,96100.0],["2023-09-29",58.9207,59.8312,58.181,59.7458,86300.0],["2023-10-02",59.5277,59.5277,58.5035,58.9302,95900.0],["2023-10-03",58.6362,60.182,58.6362,60.0208,87100.0],["2023-10-04",59.8975,61.5856,59.8975,61.4813,96400.0],["2023-10-05",61.3106,62.7046,61.2157,62.0977,100200.0],["2023-10-06",61.8796,61.8796,59.8691,60.514,59200.0],["2023-10-09",60.2105,61.2916,59.9639,60.789,65200.0],["2023-10-10",60.7985,62.0692,60.7985,61.5477,72600.0],["2023-10-11",61.6425,61.908,61.045,61.2252,58100.0],["2023-10-12",61.6425,61.6425,60.2105,60.751,65400.0],["2023-10-13",60.9787,61.0925,59.1009,59.3001,87400.0],["2023-10-16",59.6984,61.1968,59.6984,61.0356,81000.0],["2023-10-17",60.9597,63.378,60.9597,62.8754,92900.0],["2023-10-18",62.7995,63.1693,62.1831,62.3063,55000.0],["2023-10-19",62.4296,63.1693,61.7184,61.9744,77500.0],["2023-10-20",62.3727,62.8469,61.8132,61.8701,61800.0],["2023-10-23",61.8701,62.5434,61.064,61.2631,51100.0],["2023-10-24",61.8322,61.8322,60.0019,60.1251,52900.0],["2023-10-25",60.0019,61.7942,60.0019,61.5571,83100.0],["2023-10-26",61.8985,63.046,61.3011,62.0218,81300.0],["2023-10-27",62.0977,62.9607,62.0218,62.3063,89300.0],["2023-10-30",63.0176,63.5297,62.0977,62.1167,126200.0],["2023-10-31",61.8037,62.4012,61.5856,61.7373,94600.0],["2023-11-01",61.9175,61.9175,60.9976,61.7373,96100.0],["2023-11-02",62.0882,63.2073,61.4339,63.1978,77500.0],["2023-11-03",64.3512,65.2663,64.008,64.0843,60000.0],["2023-11-06",63.7888,63.9413,63.2168,63.5505,55500.0],["2023-11-07",61.177,62.7307,58.651,61.034,78600.0],["2023-11-08",60.7385,60.7576,57.612,57.8312,93200.0],["2023-11-09",58.4985,59.5851,57.7931,59.5565,108000.0],["2023-11-10",59.5375,59.5375,58.6986,58.8035,74700.0],["2023-11-13",58.2697,58.7177,57.7359,58.5175,54500.0],["2023-11-14",59.9283,61.4439,59.9283,61.1007,89400.0],["2023-11-15",60.9291,62.0349,60.5097,60.6718,83300.0],["2023-11-16",59.9664,59.9759,58.2602,58.5175,82600.0],["2023-11-17",58.9941,59.0037,58.2983,58.4794,113500.0],["2023-11-20",58.5271,58.813,57.8789,58.1172,65100.0],["2023-11-21",58.0028,58.3841,57.4309,58.2792,66300.0],["2023-11-22",58.8035,59.0894,58.4603,58.7463,70500.0],["2023-11-24",58.7463,59.3373,58.7463,59.1848,49100.0],["2023-11-27",59.118,59.852,58.9369,58.9846,91800.0],["2023-11-28",58.813,59.1371,58.0409,58.4889,139900.0],["2023-11-29",59.0132,59.2038,57.7073,57.755,60300.0],["2023-11-30",57.6692,58.1172,57.2784,57.5262,100100.0],["2023-12-01",57.5262,58.5557,57.3927,58.2792,71100.0],["2023-12-04",58.0028,59.5089,57.774,59.3564,76200.0],["2023-12-05",59.3849,59.852,58.2697,58.3269,71600.0],["2023-12-06",58.4794,59.1943,58.4031,58.6605,66600.0],["2023-12-07",58.8035,60.4907,58.3841,60.4811,102100.0],["2023-12-08",60.4525,61.2437,59.6137,59.6804,74300.0],["2023-12-11",59.6804,61.1865,59.3087,60.2524,90200.0],["2023-12-12",60.2333,60.2333,58.9941,59.0704,78600.0],["2023-12-13",59.099,61.8347,58.7749,61.6726,121000.0],["2023-12-14",62.3208,63.9603,61.5201,61.9681,113600.0],["2023-12-15",62.2065,62.2065,61.0912,61.1103,220400.0],["2023-12-18",60.9005,61.4248,59.8139,60.8624,94600.0],["2023-12-19",61.1865,61.6917,61.0054,61.1103,117800.0],["2023-12-20",61.4153,62.7498,60.8624,61.6631,82700.0],["2023-12-21",61.8252,62.2446,61.2532,62.0253,57600.0],["2023-12-22",62.0635,62.8832,61.6536,61.8442,72800.0],["2023-12-26",61.8633,62.3304,61.7775,62.3113,42600.0],["2023-12-27",62.3018,62.3208,61.7108,61.7775,49100.0],["2023-12-28",61.5678,61.8442,61.2437,61.2914,53600.0],["2023-12-29",61.3581,61.7489,60.4525,60.9673,92500.0],["2024-01-02",60.6813,62.6926,60.6813,62.6068,90700.0],["2024-01-03",62.8451,65.0279,62.2446,63.6839,153900.0],["2024-01-04",63.9413,63.9413,61.6727,63.2264,94800.0],["2024-01-05",62.8832,63.5123,61.9681,62.0253,107900.0],["2024-01-08",62.4352,62.4352,61.4725,61.9491,150100.0],["2024-01-09",61.6917,61.7203,59.9569,61.0626,84500.0],["2024-01-10",60.6432,60.9196,59.833,60.1952,69100.0],["2024-01-11",59.9092,59.9092,59.2324,59.4517,92500.0],["2024-01-12",60.2333,60.2333,58.8511,59.0799,82300.0],["2024-01-16",59.1085,59.404,56.7255,56.7827,137800.0],["2024-01-17",56.3919,57.5834,56.144,57.5262,129700.0],["2024-01-18",57.7359,58.0505,56.8589,57.1926,78700.0],["2024-01-19",57.3356,57.469,56.287,57.307,110700.0],["2024-01-22",57.8026,58.6319,57.5738,58.6224,70400.0],["2024-01-23",58.9655,58.9941,57.5071,57.6406,87100.0],["2024-01-24",58.1934,58.4508,57.8884,58.1172,57600.0],["2024-01-25",58.8226,59.2134,58.0695,59.2134,70800.0],["2024-01-26",59.4517,59.5756,58.06,58.5938,65600.0],["2024-01-29",58.9179,58.9179,57.8122,58.2125,121000.0],["2024-01-30",57.9075,58.6128,57.3832,58.3936,48100.0],["2024-01-31",58.3459,59.2324,57.4595,57.9075,123800.0],["2024-02-01",57.9361,57.9742,56.5825,57.1735,110500.0],["2024-02-02",56.7827,57.8693,56.6874,57.2212,91700.0],["2024-02-05",56.7827,57.0591,56.1154,56.6206,106500.0],["2024-02-06",56.6397,57.3546,56.3537,57.2688,102300.0],["2024-02-07",57.2498,57.5548,56.9257,57.0401,80300.0],["2024-02-08",56.9161,57.9837,56.9161,57.9361,83300.0],["2024-02-09",57.9551,58.0981,56.6016,56.8971,136300.0],["2024-02-12",56.6492,58.9369,56.6492,58.5271,105000.0],["2024-02-13",57.7931,57.8122,56.4205,56.6302,184900.0],["2024-02-14",57.326,58.0791,56.573,58.0314,123100.0],["2024-02-15",58.2806,59.2583,58.2806,59.1529,104100.0],["2024-02-16",59.1146,59.9198,58.6928,59.4405,85800.0],["2024-02-20",59.3926,60.4278,59.0666,59.2584,89300.0],["2024-02-21",59.4213,59.4213,58.6545,59.0379,56300.0],["2024-02-22",58.5394,58.7982,57.1112,57.8109,111200.0],["2024-02-23",57.8972,59.0762,57.6767,58.8845,57100.0],["2024-02-26",58.7024,58.8845,57.9164,57.993,89400.0],["2024-02-27",58.3381,58.3573,57.4658,57.5713,102900.0],["2024-02-28",57.5809,59.5747,57.2262,58.8653,222600.0],["2024-02-29",59.22,62.9776,59.22,62.2491,301200.0],["2024-03-01",61.8561,63.4664,61.1851,61.5781,180500.0],["2024-03-04",61.5302,63.6869,61.5302,62.6708,107700.0],["2024-03-05",62.8721,64.7317,62.297,62.3545,143800.0],["2024-03-06",62.3066,63.2939,62.134,62.4695,104800.0],["2024-03-07",62.9872,63.5335,62.5558,62.7284,77500.0],["2024-03-08",63.0542,63.3418,62.5079,63.1501,86200.0],["2024-03-11",62.9392,63.2652,62.0765,62.3833,91800.0],["2024-03-12",62.134,62.3928,61.8177,61.8177,83900.0],["2024-03-13",61.7889,62.0861,61.233,61.9231,95100.0],["2024-03-14",61.7698,61.7698,60.2265,60.6579,95500.0],["2024-03-15",60.399,61.8465,60.399,61.7794,242000.0],["2024-03-18",61.2617,61.8081,60.7537,60.8879,111100.0],["2024-03-19",60.9454,61.2905,60.054,60.0731,86300.0],["2024-03-20",59.6514,61.5589,59.4405,61.1755,78600.0],["2024-03-21",61.511,61.7698,60.8783,61.5781,89600.0],["2024-03-22",61.7314,61.9615,61.2522,61.2713,58800.0],["2024-03-25",61.6068,61.6068,60.4853,60.5524,57000.0],["2024-03-26",60.8208,61.3001,60.4086,60.5716,52500.0],["2024-03-27",60.8975,61.3959,60.5524,61.2617,75700.0],["2024-03-28",61.2713,62.0094,61.233,61.7314,106200.0],["2024-04-01",62.134,62.134,60.8591,61.2138,71000.0],["2024-04-02",60.9838,61.2905,60.284,60.677,59500.0],["2024-04-03",60.4278,60.5045,59.7089,60.0635,94600.0],["2024-04-04",60.399,60.6195,59.5267,60.1019,86500.0],["2024-04-05",59.9773,60.0156,59.3734,59.7951,90600.0],["2024-04-08",59.7472,60.0252,59.3446,59.4117,72200.0],["2024-04-09",59.4884,59.661,58.942,59.4597,70600.0],["2024-04-10",58.6161,59.2296,57.8876,59.2008,97600.0],["2024-04-11",59.4597,59.6705,59.0379,59.5747,51800.0],["2024-04-12",59.4405,59.4405,58.3956,59.0475,82000.0],["2024-04-15",59.0379,59.7664,58.9133,59.1337,81900.0],["2024-04-16",58.9037,60.0635,58.3861,59.5747,128900.0],["2024-04-17",59.9485,60.7441,59.6993,60.0731,110000.0],["2024-04-18",59.8143,60.677,59.8143,60.0635,72400.0],["2024-04-19",60.0348,61.9327,59.8718,61.8177,67700.0],["2024-04-22",61.5685,61.5685,59.9102,59.9869,203400.0],["2024-04-23",59.8718,60.4853,59.8718,60.284,91900.0],["2024-04-24",59.9198,61.8081,59.9102,61.6739,91500.0],["2024-04-25",61.3288,61.8369,60.8496,61.0317,92400.0],["2024-04-26",61.2809,61.8273,61.0221,61.0221,47600.0],["2024-04-29",60.8783,61.5877,60.7537,60.9454,148700.0],["2024-04-30",60.9358,61.2905,60.5141,60.5141,63000.0],["2024-05-01",60.5141,61.0796,59.9102,60.3799,100000.0],["2024-05-02",60.5428,61.3576,60.5428,61.2042,66800.0],["2024-05-03",61.2809,61.2809,60.3319,60.5524,66300.0],["2024-05-06",60.4566,60.8016,60.2648,60.7825,45700.0],["2024-05-07",61.1371,61.7794,60.5141,60.5141,98100.0],["2024-05-08",60.1594,61.4247,60.1594,61.0221,77100.0],["2024-05-09",61.396,63.1789,60.8208,63.1214,94500.0],["2024-05-10",63.1599,63.1599,62.312,62.7167,107800.0],["2024-05-13",63.3237,64.875,63.2659,63.2659,91000.0],["2024-05-14",64.374,66.4841,64.374,66.3974,150300.0],["2024-05-15",66.5805,66.5805,65.4146,66.0216,134100.0],["2024-05-16",66.2143,66.7924,65.8,66.224,82100.0],["2024-05-17",66.1276,66.3492,65.5302,66.0312,56700.0],["2024-05-20",65.6458,65.6844,63.1599,63.343,99000.0],["2024-05-21",63.4297,64.2872,63.0924,64.2005,68600.0],["2024-05-22",64.1813,64.4703,63.4201,64.3162,75300.0],["2024-05-23",64.1813,64.1813,62.813,63.2948,66700.0],["2024-05-24",63.7669,63.7766,63.1021,63.2755,49600.0],["2024-05-28",63.1503,63.6609,62.0518,62.1674,70400.0],["2024-05-29",62.0711,63.1503,61.8591,62.1578,65500.0],["2024-05-30",62.2927,63.1214,62.2927,62.707,64300.0],["2024-05-31",62.8997,63.8055,62.8997,63.1599,103400.0],["2024-06-03",63.632,64.0945,63.2563,63.5261,81800.0],["2024-06-04",63.3237,63.3815,61.7339,61.9651,156300.0],["2024-06-05",62.1096,62.4758,60.7896,61.069,64900.0],["2024-06-06",60.9823,61.6953,60.7318,61.6761,56800.0],["2024-06-07",61.4544,61.4544,60.3175,60.5294,64800.0],["2024-06-10",60.4909,60.9052,60.2404,60.8956,62000.0],["2024-06-11",60.5583,61.1172,59.9802,61.1076,60900.0],["2024-06-12",62.0133,62.0133,60.5487,60.5776,69600.0],["2024-06-13",60.3849,60.9727,60.0766,60.0862,69900.0],["2024-06-14",59.749,59.9802,58.7084,59.9417,78000.0],["2024-06-17",59.5177,59.8839,58.9685,59.8453,78800.0],["2024-06-18",59.9899,60.1633,59.3925,59.9995,60800.0],["2024-06-20",59.9706,61.2714,59.7972,60.5294,75000.0],["2024-06-21",60.5776,61.4737,60.5776,60.886,218000.0],["2024-06-24",60.8667,61.9844,60.8089,60.8378,84700.0],["2024-06-25",60.7125,60.8378,60.0959,60.1055,42300.0],["2024-06-26",59.7586,60.3271,59.6044,60.2982,59400.0],["2024-06-27",60.1055,60.4427,59.4695,60.3656,56600.0],["2024-06-28",60.6643,61.0112,59.7972,60.4813,195200.0],["2024-07-01",60.4813,60.9919,60.0669,60.4524,77700.0],["2024-07-02",60.6162,61.2714,59.8164,59.8935,94900.0],["2024-07-03",60.1633,60.1633,59.3443,59.8261,131200.0],["2024-07-05",59.6912,59.9128,59.3828,59.8935,97500.0],["2024-07-08",60.1344,60.6162,59.8453,60.5005,80200.0],["2024-07-09",60.25,60.7318,59.3347,59.8261,81300.0],["2024-07-10",60.144,60.8956,59.9128,60.6258,84400.0],["2024-07-11",61.5508,64.2102,60.9823,64.1042,153300.0],["2024-07-12",64.5474,65.2411,64.0464,64.5185,84300.0],["2024-07-15",65.0484,65.5206,63.7477,63.8055,97500.0],["2024-07-16",64.4607,66.6575,64.4607,66.4841,110400.0],["2024-07-17",66.4841,68.7484,66.4841,68.6521,121600.0],["2024-07-18",68.1896,69.7601,68.1317,69.1049,86500.0],["2024-07-19",69.2687,69.2687,67.7945,68.4883,82400.0],["2024-07-22",68.6328,69.5578,67.9487,69.3169,81100.0],["2024-07-23",69.2976,70.4153,68.893,69.8276,93900.0],["2024-07-24",70.0203,70.6466,69.3651,69.5385,61500.0],["2024-07-25",69.9817,71.9377,69.9817,71.6487,84500.0],["2024-07-26",72.2172,72.5159,71.2247,72.1883,73700.0],["2024-07-29",72.5561,72.5561,71.472,72.285,49100.0],["2024-07-30",72.6722,73.0303,72.0624,72.4883,91400.0],["2024-07-31",72.1689,74.1628,71.5978,73.0304,83700.0],["2024-08-01",72.9723,74.1628,71.53,71.9753,87700.0],["2024-08-02",70.5912,71.8108,70.1846,70.6105,73600.0],["2024-08-05",68.3843,68.4424,66.4775,67.2712,155400.0],["2024-08-06",67.2131,67.3389,65.7709,66.7098,108700.0],["2024-08-07",67.1647,67.2808,65.7709,66.9033,96100.0],["2024-08-08",66.884,67.5228,65.1998,65.3063,83700.0],["2024-08-09",65.4902,65.4902,64.3577,65.2192,102000.0],["2024-08-12",65.1127,65.1514,63.0026,63.1478,82800.0],["2024-08-13",63.4478,63.806,62.7025,63.3994,70500.0],["2024-08-14",63.6995,63.6995,62.325,62.3928,44800.0],["2024-08-15",63.5737,64.8804,62.9929,63.2543,92100.0],["2024-08-16",63.2349,65.132,63.2349,64.3383,73900.0],["2024-08-19",64.3093,64.5319,63.6414,64.048,74200.0],["2024-08-20",64.3287,64.3287,63.2252,63.2349,62700.0],["2024-08-21",63.8834,63.8834,62.8768,63.1381,50400.0],["2024-08-22",63.2639,63.2639,62.1895,62.6057,69300.0],["2024-08-23",62.325,64.4448,61.6572,63.8834,88200.0],["2024-08-26",64.5029,65.3643,64.106,64.1641,70900.0],["2024-08-27",64.2222,64.9578,63.7382,64.348,45200.0],["2024-08-28",64.4448,65.0933,63.8834,64.561,44500.0],["2024-08-29",65.0159,65.0159,63.835,64.5416,79800.0],["2024-08-30",64.9191,65.4805,64.8513,65.4127,57200.0],["2024-09-03",64.8223,65.8967,64.8223,65.8483,63600.0],["2024-09-04",65.8677,66.3226,65.3934,65.6838,60700.0],["2024-09-05",66.1387,66.2548,65.0933,65.3547,90700.0],["2024-09-06",65.4515,65.8193,65.0352,65.6741,62300.0],["2024-09-09",65.4902,65.9741,64.6287,64.7739,68300.0],["2024-09-10",64.9868,65.7806,64.8707,65.5966,58700.0],["2024-09-11",65.1514,65.1514,64.3867,64.6094,77100.0],["2024-09-12",64.7546,65.5579,64.7546,65.4418,61800.0],["2024-09-13",66.0612,68.5585,66.0612,68.181,95800.0],["2024-09-16",68.4908,68.8586,67.939,67.9681,62000.0],["2024-09-17",68.5101,69.0328,67.6099,67.6583,60400.0],["2024-09-18",67.5615,69.3328,67.2324,67.9874,80000.0],["2024-09-19",68.5972,69.0231,68.1036,69.0231,82000.0],["2024-09-20",68.5004,68.965,67.0292,67.1841,275700.0],["2024-09-23",67.0195,67.0195,65.5482,65.7418,69300.0],["2024-09-24",65.5579,66.4678,65.345,66.0419,67500.0],["2024-09-25",66.3032,66.3032,65.1998,66.0806,44700.0],["2024-09-26",66.5646,66.9711,66.2936,66.371,62100.0],["2024-09-27",66.8549,67.8326,66.3613,66.5936,52000.0],["2024-09-30",66.7582,67.3776,66.4581,66.7194,83500.0],["2024-10-01",66.371,66.371,65.1804,66.0516,64900.0],["2024-10-02",65.6934,65.7902,63.8931,63.9124,62900.0],["2024-10-03",63.535,63.9608,62.2089,62.78,63500.0],["2024-10-04",63.3898,65.132,63.3898,64.2706,91300.0],["2024-10-07",63.9124,63.9705,62.2766,62.8187,59700.0],["2024-10-08",63.0994,63.3898,62.838,63.293,42200.0],["2024-10-09",63.4769,64.1157,62.7993,63.0994,53500.0],["2024-10-10",62.4702,63.1187,61.4636,62.267,55300.0],["2024-10-11",62.5573,63.2639,62.5573,63.0897,49500.0],["2024-10-14",62.9155,62.9155,61.9863,62.3638,48400.0],["2024-10-15",62.2766,64.5222,62.2766,63.1478,71500.0],["2024-10-16",63.5834,64.4351,63.3898,63.6995,65500.0],["2024-10-17",63.6995,64.7545,62.9348,64.6578,75000.0],["2024-10-18",64.9094,64.9094,63.4478,63.8157,40600.0],["2024-10-21",64.1447,64.319,62.3734,62.4025,51000.0],["2024-10-22",62.6445,62.6445,61.6668,62.3928,43300.0],["2024-10-23",61.7927,62.2863,60.9215,62.2476,70300.0],["2024-10-24",62.4509,62.4509,61.4829,61.9185,53900.0],["2024-10-25",62.3154,62.3154,61.4152,62.025,47400.0],["2024-10-28",62.2282,62.567,61.6088,62.2573,84900.0],["2024-10-29",61.7636,62.296,61.2022,62.1024,65400.0],["2024-10-30",61.8991,63.1671,61.4055,61.7733,103700.0],["2024-10-31",61.7733,62.054,60.7376,60.8731,66900.0],["2024-11-01",61.0474,62.2476,61.0087,62.1798,84900.0],["2024-11-04",62.2282,63.7963,62.0153,62.5961,93600.0],["2024-11-05",62.1992,64.4835,62.1992,64.3287,84100.0],["2024-11-06",67.5422,71.201,65.8193,70.1362,140300.0],["2024-11-07",69.8555,72.9432,69.5071,72.7497,153400.0],["2024-11-08",72.769,73.6208,71.1429,72.1592,82200.0],["2024-11-11",72.6335,73.8821,71.8979,73.495,74500.0],["2024-11-12",73.7186,74.1269,71.2976,71.317,82900.0],["2024-11-13",71.881,72.581,71.317,72.4449,88700.0],["2024-11-14",72.3477,72.7268,71.3851,72.0268,66700.0],["2024-11-15",72.4838,72.5421,69.703,69.7225,63500.0],["2024-11-18",70.1017,70.4517,68.4196,68.4682,67100.0],["2024-11-19",67.7682,68.9349,67.5349,67.9043,66500.0],["2024-11-20",67.7293,68.3224,66.6987,68.1668,82400.0],["2024-11-21",68.7891,69.3336,67.9918,68.7891,44500.0],["2024-11-22",69.0322,70.0336,68.4585,69.6933,53500.0],["2024-11-25",70.0531,72.6977,69.8003,71.7254,107400.0],["2024-11-26",71.1712,71.2004,69.4114,70.9865,87200.0],["2024-11-27",71.6865,71.7254,70.2475,70.7726,72200.0],["2024-11-29",71.7157,71.7157,70.6364,70.8114,39600.0],["2024-12-02",70.6851,71.4823,70.3545,71.0448,74800.0],["2024-12-03",71.1129,71.1129,69.5961,69.7225,73000.0],["2024-12-04",69.4891,70.0239,68.5946,69.3336,253200.0],["2024-12-05",69.0224,69.46,68.1766,69.0224,91200.0],["2024-12-06",69.3239,69.3239,67.9043,68.4488,57400.0],["2024-12-09",69.0224,69.4891,68.3905,68.6335,54400.0],["2024-12-10",69.0224,70.4517,67.5932,69.9656,96200.0],["2024-12-11",70.51,71.1323,69.8489,70.1795,83500.0],["2024-12-12",70.3934,71.142,69.7711,70.7239,55800.0],["2024-12-13",71.2004,71.2004,69.0613,69.2169,61400.0],["2024-12-16",68.935,69.6253,68.7113,69.3628,61400.0],["2024-12-17",69.4016,69.8878,68.8377,69.4405,143800.0],["2024-12-18",69.3627,70.3447,67.4862,68.1377,92100.0],["2024-12-19",68.2641,68.9738,67.6418,68.2835,67700.0],["2024-12-20",67.7974,68.7016,66.864,67.1848,169700.0],["2024-12-23",66.757,66.9029,65.6584,66.0084,55600.0],["2024-12-24",66.1737,66.6112,65.5417,66.6015,29800.0],["2024-12-26",66.2223,67.3015,66.057,67.2723,46500.0],["2024-12-27",66.6792,67.4473,66.0764,66.2223,64500.0],["2024-12-30",66.3778,66.3778,65.1041,65.6292,48400.0],["2024-12-31",65.6778,66.9515,65.6389,65.8431,65500.0],["2025-01-02",65.9889,66.8737,65.707,66.6112,51200.0],["2025-01-03",66.5431,67.0001,66.1153,66.1639,57200.0],["2025-01-06",66.0667,66.3681,64.1708,64.8513,95100.0],["2025-01-07",64.9,65.6,63.7916,64.6375,62700.0],["2025-01-08",63.8888,65.1722,62.6443,65.1722,53900.0],["2025-01-10",64.2777,64.6569,63.6263,64.2291,73800.0],["2025-01-13",63.6943,64.8222,63.6943,64.5888,91900.0],["2025-01-14",64.4624,65.3667,64.3458,64.9,76300.0],["2025-01-15",65.7945,65.8139,64.5597,65.2792,69300.0],["2025-01-16",65.25,65.6778,64.8319,65.5222,65900.0],["2025-01-17",65.775,65.8917,64.5986,64.725,63600.0],["2025-01-21",64.7347,65.5319,64.1999,64.2582,58900.0],["2025-01-22",63.8305,64.0152,61.0692,61.1761,77400.0],["2025-01-23",61.2053,61.7109,60.5247,61.6817,122200.0],["2025-01-24",61.5553,62.5665,61.215,62.4887,62200.0],["2025-01-27",63.0429,64.6083,63.0429,64.3749,85500.0],["2025-01-28",64.6375,64.7541,63.9568,64.2874,48000.0],["2025-01-29",64.0444,66.6501,63.9082,65.9986,98400.0],["2025-01-30",66.5626,66.5626,65.6097,66.0959,113900.0],["2025-01-31",65.707,66.339,64.3847,65.6875,73400.0],["2025-02-03",65.1333,66.5528,65.0458,65.95,65000.0],["2025-02-04",65.6972,67.4474,65.6972,67.3112,36500.0],["2025-02-05",67.564,68.0502,67.0487,68.0404,42600.0],["2025-02-06",68.3127,69.2169,68.196,68.8669,234800.0],["2025-02-07",68.4974,68.4974,65.6486,67.5835,109500.0],["2025-02-10",67.4571,68.4294,67.107,68.3127,62200.0],["2025-02-11",67.9043,69.7711,67.8168,69.7711,63400.0],["2025-02-12",69.2363,69.8003,68.8572,69.7614,64400.0],["2025-02-13",70.2864,70.7142,69.4308,70.4031,80900.0],["2025-02-14",70.7628,70.8017,69.1877,69.1975,59400.0],["2025-02-18",69.0021,69.2365,68.6797,68.7676,56800.0],["2025-02-19",68.7774,70.0376,68.4647,69.9399,71800.0],["2025-02-20",69.3928,70.2623,69.0021,69.725,66200.0],["2025-02-21",70.3991,70.3991,68.4257,69.9204,104100.0],["2025-02-24",70.233,70.9071,69.4808,70.6824,91300.0],["2025-02-25",70.995,72.7633,70.2428,72.6461,134600.0],["2025-02-26",69.0216,72.5972,65.5339,71.5617,156300.0],["2025-02-27",71.1025,73.6621,71.1025,72.2162,238900.0],["2025-02-28",72.6656,72.6656,69.979,72.2748,199700.0],["2025-03-03",71.972,72.9099,70.2135,71.0537,131400.0],["2025-03-04",70.8876,72.2944,70.7997,71.9036,154300.0],["2025-03-05",71.8059,73.1346,71.7473,72.9978,118000.0],["2025-03-06",72.988,76.0361,72.988,75.4793,139300.0],["2025-03-07",76.1924,79.5141,75.7235,79.4555,160500.0],["2025-03-10",79.4555,81.1749,79.2796,80.6571,192700.0],["2025-03-11",80.9111,80.9111,77.7653,77.8239,146500.0],["2025-03-12",77.6774,77.736,75.1569,75.5867,100500.0],["2025-03-13",75.6063,76.5344,75.0885,75.743,65600.0],["2025-03-14",76.2022,77.4136,75.6649,76.2901,80700.0],["2025-03-17",76.72,78.752,76.72,78.1854,138400.0],["2025-03-18",77.736,78.6153,77.355,77.4918,112800.0],["2025-03-19",77.4527,78.1268,76.7493,77.736,123500.0],["2025-03-20",76.9935,77.6383,76.7004,76.7102,93500.0],["2025-03-21",76.5637,76.7395,73.457,74.4535,655400.0],["2025-03-24",74.2483,75.0787,73.3397,74.346,104400.0],["2025-03-25",74.092,74.4339,72.4312,72.5093,115100.0],["2025-03-26",72.7829,73.9064,72.2944,73.7989,67100.0],["2025-03-27",74.0529,76.6907,73.5351,76.0166,68700.0],["2025-03-28",75.7137,75.9482,74.8247,75.5086,83700.0],["2025-03-31",74.9322,76.2022,74.8442,75.2741,103500.0],["2025-04-01",74.6195,77.5211,74.6195,76.5734,79400.0],["2025-04-02",76.1338,77.5211,76.0068,77.3257,72900.0],["2025-04-03",75.5183,77.6481,75.5183,77.5211,114000.0],["2025-04-04",75.997,78.9474,75.4402,75.9286,165800.0],["2025-04-07",74.7661,78.0486,73.1834,76.4269,180800.0],["2025-04-08",77.5406,78.6348,74.2581,74.7172,187900.0],["2025-04-09",74.7172,81.4777,74.7172,78.713,168100.0],["2025-04-10",78.5176,80.3347,76.9447,79.5922,146800.0],["2025-04-11",79.3773,80.5496,75.4011,78.9572,85000.0],["2025-04-14",78.7911,79.7388,77.9119,79.729,115100.0],["2025-04-15",79.348,79.348,77.6969,77.9412,80000.0],["2025-04-16",78.752,79.2405,78.0291,78.9181,110400.0],["2025-04-17",78.4785,80.8525,78.4785,80.5594,75100.0],["2025-04-21",81.087,82.4351,80.2565,81.0186,119500.0],["2025-04-22",81.9369,82.8064,81.0381,82.1421,230800.0],["2025-04-23",82.8552,83.4414,81.7415,82.6501,143700.0],["2025-04-24",82.0639,82.8064,81.2628,82.0835,128700.0],["2025-04-25",81.6829,81.6829,79.3284,79.5727,115700.0],["2025-04-28",79.3871,80.4226,78.9474,80.3347,97000.0],["2025-04-29",80.0318,82.865,79.6508,82.2984,119300.0],["2025-04-30",82.5133,84.8287,80.7353,84.008,179000.0],["2025-05-01",83.6759,84.8971,82.8064,84.5844,114500.0],["2025-05-02",85.2488,86.4602,84.4965,85.9424,151600.0],["2025-05-05",85.2292,86.5774,85.0827,86.4309,118900.0],["2025-05-06",85.7079,86.9291,85.2292,86.7923,168400.0],["2025-05-07",86.9291,88.1503,86.1671,86.1671,278800.0],["2025-05-08",85.9522,86.4895,78.8888,78.9279,219100.0],["2025-05-09",78.5176,79.6704,77.0326,78.7227,130600.0],["2025-05-12",80.2827,80.2827,76.5839,76.9764,231300.0],["2025-05-13",76.996,77.3688,73.6309,73.729,184300.0],["2025-05-14",73.366,74.7787,72.0415,73.9644,208800.0],["2025-05-15",74.1509,75.4949,73.5916,75.4066,241900.0],["2025-05-16",75.4557,76.3976,74.298,74.6316,175900.0],["2025-05-19",73.9448,74.9161,73.415,74.5825,118300.0],["2025-05-20",74.9063,74.9063,73.7682,73.8173,103100.0],["2025-05-21",73.1109,73.4052,71.7766,72.4241,139000.0],["2025-05-22",72.3064,72.6302,71.5412,71.9238,104000.0],["2025-05-23",71.9042,72.8656,71.3646,72.1985,111300.0],["2025-05-27",72.4437,75.4655,72.326,75.2399,160000.0],["2025-05-28",75.0535,75.8874,74.8278,75.4557,92000.0],["2025-05-29",75.0535,77.4964,73.8958,76.7606,193800.0],["2025-05-30",76.27,76.7115,74.1999,74.3667,142200.0],["2025-06-02",73.8565,74.6512,72.6302,73.7977,111600.0],["2025-06-03",73.6996,74.8278,72.9735,73.2973,112900.0],["2025-06-04",73.2875,73.3954,72.12,72.5419,113900.0],["2025-06-05",72.3456,73.0226,72.0513,72.6792,105900.0],["2025-06-06",74.3863,74.6904,72.9932,74.5825,127000.0],["2025-06-09",74.6316,74.6316,72.8362,73.9056,129800.0],["2025-06-10",74.4256,75.4557,73.8369,75.1614,107900.0],["2025-06-11",74.6414,74.6414,72.9245,73.1109,116600.0],["2025-06-12",73.16,73.2973,72.2181,72.3162,89700.0],["2025-06-13",71.8158,72.8656,71.8158,72.4732,111700.0],["2025-06-16",73.1109,73.2384,72.3653,73.1403,84000.0],["2025-06-17",72.6792,73.2483,72.4438,72.5124,82100.0],["2025-06-18",72.277,72.7086,71.7962,71.8158,103600.0],["2025-06-20",72.0219,73.3267,72.0219,72.5713,417700.0],["2025-06-23",73.0717,74.818,73.0324,74.4157,110200.0],["2025-06-24",74.141,74.7297,73.3071,73.4837,109800.0],["2025-06-25",73.3267,73.6897,71.8355,72.169,95200.0],["2025-06-26",72.689,72.689,70.2755,70.4816,222800.0],["2025-06-27",70.9132,71.4234,70.4619,70.7661,139300.0],["2025-06-30",71.0506,71.4136,70.0499,71.1193,96600.0],["2025-07-01",70.9623,74.298,70.9623,73.5426,130200.0],["2025-07-02",73.1698,74.7395,71.9434,74.1999,105400.0],["2025-07-03",73.9448,74.5433,73.4641,74.3667,42200.0],["2025-07-07",74.3667,74.3863,73.3464,74.2392,160700.0],["2025-07-08",74.1999,74.1999,72.0709,72.64,103100.0],["2025-07-09",72.6694,73.2973,72.1396,73.1011,79800.0],["2025-07-10",73.209,74.7003,73.209,73.3954,90100.0],["2025-07-11",73.3365,73.5622,72.7479,73.2384,78700.0],["2025-07-14",73.1796,74.455,73.1501,74.3961,74800.0],["2025-07-15",74.0037,74.0037,72.7283,73.5622,99700.0],["2025-07-16",73.9056,76.4368,73.7388,75.8874,123800.0],["2025-07-17",75.8089,77.5552,75.7991,76.839,116000.0],["2025-07-18",76.6428,76.7802,74.6806,75.0927,120300.0],["2025-07-21",75.4949,76.633,74.7297,75.1221,93000.0],["2025-07-22",75.2987,76.9862,75.2987,76.1425,134400.0],["2025-07-23",76.0149,76.3877,74.9161,75.5931,88000.0],["2025-07-24",75.1221,75.8383,74.7297,75.7598,84000.0],["2025-07-25",76.1719,76.2798,75.0436,75.5146,77100.0],["2025-07-28",75.2978,75.3766,72.3316,72.371,117700.0],["2025-07-29",72.7061,73.4649,72.1542,72.233,164200.0],["2025-07-30",72.0754,74.4207,71.9275,72.3414,107400.0],["2025-07-31",71.6615,72.0852,71.0308,71.356,125900.0],["2025-08-01",71.7009,72.0162,71.0899,71.5235,112200.0],["2025-08-04",71.1096,72.2922,70.5873,70.8337,113300.0],["2025-08-05",70.7253,70.7253,68.1237,68.3307,157000.0],["2025-08-06",68.9022,72.2232,67.9365,72.0359,167000.0],["2025-08-07",71.9473,72.9721,70.3705,70.5282,185000.0],["2025-08-08",70.4987,72.6765,67.4438,69.9172,150700.0],["2025-08-11",70.1833,70.4395,69.2077,69.8187,116700.0],["2025-08-12",70.41,72.1542,70.0454,71.5038,148400.0],["2025-08-13",70.952,71.2476,69.6807,70.7844,148100.0],["2025-08-14",70.1932,70.203,68.4982,69.119,128600.0],["2025-08-15",69.0895,69.3555,68.4292,69.1486,139200.0],["2025-08-18",69.2077,70.341,68.646,69.9665,133700.0],["2025-08-19",70.2129,71.0801,69.7399,70.4001,118100.0],["2025-08-20",70.5972,71.3264,70.2227,70.4888,94800.0],["2025-08-21",70.2129,70.6366,69.0303,70.6268,109300.0],["2025-08-22",71.287,73.4057,71.0801,72.4794,165400.0],["2025-08-25",72.2133,72.913,71.7305,72.5582,88100.0],["2025-08-26",72.5484,72.5484,71.6221,72.371,173900.0],["2025-08-27",72.2429,73.1396,72.1542,72.9623,110300.0],["2025-08-28",72.8933,72.8933,71.2969,72.2035,172200.0],["2025-08-29",72.5779,72.8539,70.2227,70.6071,164700.0],["2025-09-02",70.5479,71.6319,70.3607,71.0998,111300.0],["2025-09-03",70.6563,71.2969,69.9271,71.2279,93600.0],["2025-09-04",71.76,72.6568,70.4395,71.1786,102600.0],["2025-09-05",70.8633,72.0064,70.8633,71.9965,98200.0],["2025-09-08",71.2772,71.2772,68.4588,70.0158,164500.0],["2025-09-09",69.9862,70.272,68.8924,70.1537,163500.0],["2025-09-10",69.9665,70.5184,68.6165,68.8628,106200.0],["2025-09-11",68.6263,70.4789,67.5522,70.3016,102800.0],["2025-09-12",69.8877,70.4592,69.257,69.8286,90500.0],["2025-09-15",69.3457,69.6118,67.5029,69.3358,198600.0],["2025-09-16",69.188,71.0899,68.8727,70.7746,206900.0],["2025-09-17",71.0406,72.4203,70.3903,70.9717,238100.0],["2025-09-18",70.341,71.6615,70.341,71.0604,213700.0],["2025-09-19",71.149,71.149,69.0895,69.8877,1306600.0],["2025-09-22",70.1242,70.1242,67.3847,68.6362,201700.0],["2025-09-23",68.7938,69.8286,68.5869,69.6216,179600.0],["2025-09-24",69.6709,70.8337,69.6709,70.203,133600.0],["2025-09-25",70.7253,71.2673,70.0651,70.5282,137700.0],["2025-09-26",70.6859,71.8093,70.1537,71.7797,162500.0],["2025-09-29",71.8093,71.8093,70.5972,71.5038,292300.0],["2025-09-30",71.5235,71.9374,70.814,70.8239,126100.0],["2025-10-01",70.4691,71.3856,69.5723,70.9815,142400.0],["2025-10-02",70.4691,70.5479,69.5231,70.5282,114100.0],["2025-10-03",70.3114,72.0557,70.3114,71.9177,124900.0],["2025-10-06",71.6122,71.6122,68.3504,68.4883,164300.0],["2025-10-07",68.3602,68.4095,67.02,67.7098,158300.0],["2025-10-08",67.9858,68.4194,67.089,68.0548,132900.0],["2025-10-09",68.173,68.4095,66.5175,67.1679,115600.0],["2025-10-10",67.6113,67.6113,66.5569,66.7441,223200.0],["2025-10-13",66.4189,67.6803,66.3696,67.2664,135100.0],["2025-10-14",67.4536,69.0106,67.4536,68.646,119700.0],["2025-10-15",69.1683,69.8088,68.4391,69.188,132100.0],["2025-10-16",68.9614,68.9614,67.4536,67.631,111100.0],["2025-10-17",67.7394,68.5081,67.3748,68.1434,117100.0],["2025-10-20",68.1434,68.9712,67.227,68.242,108200.0],["2025-10-21",68.2124,68.2124,66.5273,67.1481,93300.0],["2025-10-22",67.365,68.0449,66.5963,67.6113,85200.0],["2025-10-23",67.6606,67.8379,66.9412,67.5522,77000.0],["2025-10-24",67.5226,67.7985,66.1923,66.3007,80400.0],["2025-10-27",66.1726,66.212,64.5072,64.921,95300.0],["2025-10-28",64.8718,66.0543,64.7831,64.9605,82100.0],["2025-10-29",64.586,64.586,62.6841,63.4429,136100.0],["2025-10-30",63.098,63.3345,61.5902,63.1571,194900.0],["2025-10-31",62.556,62.556,61.5804,62.418,119200.0],["2025-11-03",62.556,63.2261,62.0435,62.8319,134300.0],["2025-11-04",63.1275,63.6498,62.5166,62.9699,127500.0],["2025-11-05",62.8023,66.2415,60.6344,64.921,206900.0],["2025-11-06",64.448,64.8718,63.3838,63.8469,138600.0],["2025-11-07",64.2214,64.9013,63.3838,63.6498,248400.0],["2025-11-10",63.9966,63.9966,62.6294,63.1248,125600.0],["2025-11-11",63.4814,65.0566,62.1242,64.4225,115700.0],["2025-11-12",64.2244,65.4627,64.1055,65.1953,86700.0],["2025-11-13",64.9476,65.6014,64.9476,65.4825,93000.0],["2025-11-14",65.5618,66.2553,64.8485,66.2354,73300.0],["2025-11-17",66.1265,66.2156,64.69,64.8188,95800.0],["2025-11-18",64.9773,65.1952,64.3433,64.8584,85400.0],["2025-11-19",64.9377,65.433,64.1055,64.6999,95600.0],["2025-11-20",65.1358,65.75,64.1551,64.9674,149200.0],["2025-11-21",65.6113,66.9388,65.6113,66.4138,150800.0],["2025-11-24",66.3642,66.3642,63.6003,63.8083,157400.0],["2025-11-25",64.3532,66.176,64.0065,65.0863,114500.0],["2025-11-26",64.8089,65.2745,64.165,64.7792,113500.0],["2025-11-28",64.5909,64.7693,63.8579,64.3631,67600.0],["2025-12-01",64.5513,65.968,64.3334,65.1259,154200.0],["2025-12-02",64.9773,67.1369,64.7396,66.4336,147000.0],["2025-12-03",66.1661,67.3648,66.1661,66.6416,110300.0],["2025-12-04",66.2454,67.127,64.7098,65.8491,88900.0],["2025-12-05",65.3141,66.493,65.2943,65.6509,113400.0],["2025-12-08",65.3339,65.8392,63.9371,64.8188,185300.0],["2025-12-09",64.799,66.2751,64.6009,66.067,102400.0],["2025-12-10",65.9878,66.3741,64.9674,65.9382,151000.0],["2025-12-11",66.4138,67.5332,65.9878,66.9091,126200.0],["2025-12-12",67.4242,67.7313,66.5921,67.0181,88900.0],["2025-12-15",67.2162,67.5827,65.8986,66.6614,116200.0],["2025-12-16",66.7902,66.7902,65.1358,65.6014,116500.0],["2025-12-17",65.4528,67.7214,64.8782,67.6323,118200.0],["2025-12-18",67.8205,67.8205,66.9982,67.4143,99600.0],["2025-12-19",66.9289,67.0676,65.6311,66.5525,727400.0],["2025-12-22",66.2255,66.5624,65.1655,65.5816,101800.0],["2025-12-23",65.4627,65.9382,64.9377,65.324,137700.0],["2025-12-24",65.3637,65.9977,65.0367,65.3042,67100.0],["2025-12-26",65.2448,65.4528,63.8777,64.4523,61500.0],["2025-12-29",64.2838,64.7594,63.8876,64.2145,159700.0],["2025-12-30",64.165,64.7891,63.7489,63.7786,96000.0],["2025-12-31",63.8876,64.2244,62.9762,63.4913,106200.0],["2026-01-02",63.4715,64.3037,63.3031,63.5111,100500.0],["2026-01-05",63.4913,64.7296,63.3031,63.3526,124000.0],["2026-01-06",63.2437,64.3829,63.0851,64.0065,135900.0],["2026-01-07",64.0956,64.9377,63.0851,63.2932,106300.0],["2026-01-08",63.105,65.75,63.0158,64.9773,123000.0],["2026-01-09",64.8485,65.0268,63.9074,64.6009,89900.0],["2026-01-12",64.5414,66.493,63.9668,65.5321,97100.0],["2026-01-13",65.4033,67.0478,65.4033,66.067,101000.0],["2026-01-14",66.4336,67.4837,65.542,67.2558,91900.0],["2026-01-15",66.8199,69.1282,66.2453,68.1177,147100.0],["2026-01-16",67.5035,68.4347,67.0775,68.3455,151000.0],["2026-01-20",67.5035,67.7611,66.0076,67.2558,113600.0],["2026-01-21",67.4242,68.6626,67.0874,68.1969,115600.0],["2026-01-22",68.1474,68.2366,67.4936,68.1672,89900.0],["2026-01-23",68.088,68.3356,67.2954,68.0979,70900.0],["2026-01-26",68.3257,68.6725,67.9592,68.5536,89600.0],["2026-01-27",68.3852,69.2272,67.9691,69.2173,77900.0],["2026-01-28",69.2272,69.4452,67.6521,68.1573,78100.0],["2026-01-29",68.4644,69.5442,68.3654,69.3659,111600.0],["2026-01-30",69.3659,70.8618,68.8211,70.4854,162000.0],["2026-02-02",70.6042,71.5652,70.3962,71.0798,108400.0],["2026-02-03",70.7528,72.8233,70.7528,71.8921,124200.0],["2026-02-04",71.8228,73.923,71.8228,73.2889,155000.0],["2026-02-05",73.3979,74.2994,71.9218,73.2889,146400.0],["2026-02-06",73.9626,74.7452,72.3676,72.9917,101100.0],["2026-02-09",73.279,73.6555,72.6153,73.1899,85500.0],["2026-02-10",72.8134,72.8134,70.2872,70.842,133600.0],["2026-02-11",71.2086,72.4667,69.8216,70.1585,102900.0],["2026-02-12",70.7132,72.1001,70.0198,71.5058,168100.0],["2026-02-13",71.9813,73.913,71.268,73.7843,132600.0],["2026-02-17",73.9833,73.9833,71.774,72.5701,127300.0],["2026-02-18",72.2616,72.3512,70.5499,72.3512,146000.0],["2026-02-19",72.0526,74.2719,71.9133,73.5056,106700.0],["2026-02-20",73.426,74.4212,72.2118,74.0629,160300.0],["2026-02-23",72.6497,73.1374,70.5797,73.1274,171800.0],["2026-02-24",73.0777,73.9335,72.3014,72.4109,110200.0],["2026-02-25",72.3014,72.3412,70.5399,71.1669,94300.0],["2026-02-26",69.6343,71.1669,65.0563,66.0714,241900.0],["2026-02-27",65.6833,68.6391,65.6833,67.4349,187400.0],["2026-03-02",67.5145,67.7732,65.3549,66.2705,172400.0],["2026-03-03",65.7828,66.5093,64.6881,66.2008,143600.0],["2026-03-04",66.589,66.6785,64.7379,65.345,138200.0],["2026-03-05",64.6981,64.9369,63.3147,63.6332,133900.0],["2026-03-06",62.6977,64.1209,62.4091,63.9915,150800.0],["2026-03-09",62.7574,63.5934,60.976,62.5086,271700.0],["2026-03-10",62.2499,62.7375,61.2149,61.3044,243600.0],["2026-03-11",60.9163,62.23,59.7022,62.1205,201500.0],["2026-03-12",61.5532,63.2252,61.3343,62.638,158900.0],["2026-03-13",63.1456,65.9222,62.6878,65.6137,259800.0],["2026-03-16",65.2852,66.6785,64.6881,66.3899,176400.0],["2026-03-17",67.1264,68.2908,66.5989,67.3553,178300.0],["2026-03-18",67.1264,68.0021,65.544,65.6734,124600.0],["2026-03-19",65.8824,66.3203,64.5886,66.0416,137700.0],["2026-03-20",66.2506,66.2506,64.7976,65.8923,244200.0],["2026-03-23",66.7482,67.3951,66.0814,66.7482,143500.0],["2026-03-24",66.6785,67.4249,65.6037,65.6634,115900.0],["2026-03-25",66.0515,66.0515,64.5189,65.4544,119000.0],["2026-03-26",65.2653,66.9771,65.2653,66.9771,172800.0],["2026-03-27",67.0069,68.042,66.7183,67.9325,155700.0],["2026-03-30",68.5097,69.5348,67.8131,68.4102,184900.0],["2026-03-31",69.1168,69.1168,67.415,68.0619,110900.0],["2026-04-01",67.9026,68.4201,67.3354,67.8529,101300.0],["2026-04-02",68.3306,70.2115,67.6737,69.9428,118300.0],["2026-04-06",70.3906,70.9081,69.6741,70.8086,120900.0],["2026-04-07",70.7489,71.0972,69.7238,71.0972,118400.0],["2026-04-08",70.6394,72.2417,70.6394,72.2318,159500.0],["2026-04-09",71.4256,72.809,70.8285,72.6895,182600.0],["2026-04-10",72.4109,72.4208,70.1219,71.6446,93200.0],["2026-04-13",71.3361,71.3361,69.5148,70.8086,136000.0],["2026-04-14",70.2115,70.2115,68.3206,69.0869,148000.0],["2026-04-15",68.7386,69.4352,68.3604,68.4102,112100.0],["2026-04-16",68.0917,69.266,67.1562,68.5794,131700.0],["2026-04-17",68.2211,70.9081,68.2211,70.729,130500.0],["2026-04-20",70.928,71.6645,69.6243,69.6641,112700.0],["2026-04-21",69.6044,70.1816,69.1864,69.7736,124800.0],["2026-04-22",69.7338,71.0375,69.5049,70.9778,91700.0],["2026-04-23",71.0176,71.4953,69.684,70.53,93000.0],["2026-04-24",70.0125,70.1518,68.3704,68.3903,107500.0],["2026-04-27",68.2808,69.0272,67.5344,67.5344,193600.0],["2026-04-28",68.3306,69.3656,67.7235,69.1765,102200.0],["2026-04-29",68.9874,69.6542,68.1415,68.9774,84100.0],["2026-04-30",68.9575,70.6593,68.4002,69.8433,184400.0],["2026-05-01",70.8882,70.9579,69.3457,70.6096,95300.0],["2026-05-04",70.1418,70.4105,68.4599,68.5993,137500.0],["2026-05-05",68.4002,70.0224,68.241,69.2163,152200.0],["2026-05-06",73.018,75.6453,71.2963,71.2963,228600.0],["2026-05-07",70.1219,71.2664,68.9376,70.3608,187200.0],["2026-05-08",70.3409,71.0176,69.5746,70.52,173500.0],["2026-05-11",70.83,71.46,69.0,69.27,182100.0],["2026-05-12",69.14,69.19,67.63,68.85,164800.0],["2026-05-13",68.34,70.14,68.21,69.92,159600.0],["2026-05-14",70.7,71.81,69.64,71.17,102900.0],["2026-05-15",71.57,71.66,70.12,70.3,126000.0],["2026-05-18",69.47,72.39,69.03,72.02,135300.0],["2026-05-19",72.06,75.07,71.12,72.85,114400.0],["2026-05-20",72.5,72.67,71.36,72.05,160800.0],["2026-05-21",71.27,72.54,70.01,72.24,126700.0],["2026-05-22",71.95,73.24,71.7,72.3,126000.0],["2026-05-26",72.65,73.26,71.34,71.91,87500.0],["2026-05-27",72.01,73.98,72.01,73.22,109700.0],["2026-05-28",73.54,74.46,72.97,74.29,98700.0],["2026-05-29",73.84,73.88,72.31,72.97,195800.0],["2026-06-01",72.79,74.89,71.83,74.3,146600.0],["2026-06-02",73.97,74.81,72.72,74.23,184600.0],["2026-06-03",74.76,75.78,73.76,73.85,149600.0],["2026-06-04",74.93,76.14,73.86,75.68,139300.0],["2026-06-05",76.43,79.07,75.63,78.22,172200.0],["2026-06-08",78.66,80.41,78.55,79.68,164200.0],["2026-06-09",79.68,81.01,78.97,79.26,150400.0],["2026-06-10",80.17,82.55,80.07,82.06,153600.0],["2026-06-11",82.8,83.23,81.8,82.54,211000.0],["2026-06-12",82.61,83.74,82.4,82.63,164600.0],["2026-06-15",80.93,81.87,79.19,79.24,215900.0],["2026-06-16",79.94,80.34,76.44,79.28,155700.0],["2026-06-17",78.73,78.96,76.01,76.45,138900.0],["2026-06-18",76.09,77.5,75.77,76.74,268500.0],["2026-06-22",76.62,78.98,76.62,78.13,181800.0],["2026-06-23",79.3,80.1,78.39,79.0,262800.0],["2026-06-24",79.63,81.58,79.16,80.36,297100.0],["2026-06-25",79.91,81.01,77.71,78.01,112000.0],["2026-06-26",79.22,80.6,78.22,80.09,330200.0],["2026-06-29",79.79,80.93,78.39,78.81,166600.0],["2026-06-30",78.79,79.33,77.16,78.31,212000.0],["2026-07-01",78.16,80.23,77.55,79.81,133400.0],["2026-07-02",79.93,80.88,79.37,80.1,246100.0],["2026-07-06",80,80.32,79.01,80.27,177189.783508],["2026-07-07",81.34,82.1909,80.3,80.49,230538.151753],["2026-07-08",80.37,80.6,78.75,79.31,184606.490672],["2026-07-09",78.55,79.46,77.7749,79.17,125465.100365],["2026-07-10",79.35,80.35,78.57,79.77,163898.253798],["2026-07-13",80.57,81.425,78.63,78.69,154273.164995],["2026-07-14",78.83,78.985,76.85,77.94,108360.002023],["2026-07-15",77.19,79.11,76.93,77.55,130582.24782],["2026-07-16",77.31,80.23,77.31,79.31,129158.50735],["2026-07-17",79.42,80.77,77.4,78.05,154898.09665],["2026-07-20",78.29,78.59,77.45,78.1,114720.593077],["2026-07-21",77.58,78.03,76.45,77.49,128202.254092],["2026-07-22",77.7,77.94,76.57,77.94,107095.216468],["2026-07-23",76.86,76.86,73.57,74.74,178712.669591],["2026-07-24",74.77,75.29,73.07,73.36,155984.814828],["2026-07-27",73.34,75.23,73.18,74.73,150979.117034],["2026-07-28",76.1,77.87,76.1,76.64,149328.700041],["2026-07-29",75.89,78.27,75.89,77.79,170544.444517],["2026-07-30",77.06,78.49,76.6,77.68,124011.80941],["2026-07-31",77.1,78.69,75.9328,77.05,210353.243825],["2026-08-03",77.67,79.2393,77.6083,78.33,182797.83557],["2026-08-04",78.33,79.42,77.3,78.22,243454.603568],["2026-08-05",77.26,77.305,72.51,74.66,301590.797617],["2026-08-06",75.57,76.53,74.52,76.24,195022.681007],["2026-08-07",75.54,75.725,74.78,75.25,98496.308597],["2026-08-10",74.79,75.45,73.989,74.55,43737.535821],["2026-08-11",72.21,72.335,70.53,71.09,158243.018752],["2026-08-12",70.41,72.52,70.41,71.74,149023.428802],["2026-08-13",72.61,72.84,71.38,71.54,175455.882007],["2026-08-14",71.3,71.55,70.07,70.93,121062.218331],["2026-08-17",70.89,71.56,70,70.25,140414.679276],["2026-08-18",71.2,71.23,70.28,70.31,139797.416579],["2026-08-19",70.51,71.52,70.095,70.29,121406.962145],["2026-08-20",69.31,70.565,68.42,70.18,204953.200527],["2026-08-21",70.78,71.32,69.45,71,161376.494805],["2026-08-24",71.41,72.35,70.835,71.04,135975.622267],["2026-08-25",70.76,71.55,70.4117,70.89,114037.464971],["2026-08-26",70.89,71.76,70.45,70.7,125520.555956],["2026-08-27",69.96,71.14,69.3101,70.49,149736.360273],["2026-08-28",70.95,71.92,70.84,71.2,123500.736443],["2026-08-31",71.47,71.835,70.66,71.05,178705.080216],["2026-09-01",70.67,71.82,69.57,69.98,129776.590197],["2026-09-02",70.38,71.21,69.92,70.39,186730.010927],["2026-09-03",70.42,71.94,69.65,71.46,129744.844519],["2026-09-04",71.39,72.38,70.74,71.98,126482.89666],["2026-09-08",71.86,71.86,70.5,70.87,167200.349567],["2026-09-09",70.51,71.055,69.76,69.76,139214.142924],["2026-09-10",70.04,71.4899,69.46,71.18,157856.953737],["2026-09-11",71.72,72.59,71.065,72.16,161089.076207],["2026-09-14",72.73,73.425,71.8,72.64,166489.179384],["2026-09-15",71.97,72.855,71.15,72.05,169623.469617],["2026-09-16",71.83,73.485,71.83,72.99,187485.152092],["2026-09-17",73.4,74.04,72.63,72.75,178343.35833],["2026-09-18",72.91,74,72.26,72.26,1135980.630745],["2026-09-21",71.9,73.41,71.9,73.04,262756.433859],["2026-09-22",74.06,75.32,72.08,72.72,249918.496263]]}