{"t":"ALG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-03-19",7.6613,8.3133,7.6613,7.9873,1462900.0],["1993-03-22",8.1503,8.3133,7.8243,7.8243,297900.0],["1993-03-23",8.0688,8.3133,7.9873,7.9873,241600.0],["1993-03-24",7.9873,8.3133,7.8243,7.9873,146400.0],["1993-03-25",8.3133,8.3133,7.8243,7.8243,100100.0],["1993-03-26",7.8243,8.1503,7.8243,7.9873,41700.0],["1993-03-29",7.8243,8.1503,7.8243,7.8243,45400.0],["1993-03-30",8.1503,8.1503,7.7428,7.7428,41700.0],["1993-03-31",7.6613,7.9873,7.6613,7.6613,40300.0],["1993-04-01",7.8243,7.9058,7.6613,7.6613,16700.0],["1993-04-02",7.6613,7.9873,7.6613,7.6613,79900.0],["1993-04-05",7.9873,7.9873,7.6613,7.7428,94600.0],["1993-04-06",7.6613,7.7428,7.5798,7.5798,22300.0],["1993-04-07",7.5798,7.9058,7.5798,7.6613,25900.0],["1993-04-08",7.8243,7.9058,7.4168,7.9058,12100.0],["1993-04-12",7.6613,7.9873,7.6613,7.9873,15000.0],["1993-04-13",7.8243,7.9873,7.6613,7.7428,41400.0],["1993-04-14",7.6613,7.9873,7.6613,7.6613,10700.0],["1993-04-15",7.6613,8.3133,7.6613,8.3133,63100.0],["1993-04-16",8.3133,8.3133,7.9873,7.9873,9500.0],["1993-04-19",7.9873,8.3133,7.9873,8.3133,6800.0],["1993-04-20",7.9873,8.4763,7.8243,7.8243,32800.0],["1993-04-21",8.1503,8.3133,7.9873,8.1503,23900.0],["1993-04-22",8.1503,8.9653,8.1503,8.4763,32800.0],["1993-04-23",8.4763,8.9653,8.4763,8.4763,23900.0],["1993-04-26",8.5288,8.5288,8.3648,8.3648,3000.0],["1993-04-27",8.3648,8.8568,8.3648,8.3648,29300.0],["1993-04-28",8.2007,8.6928,8.2007,8.6928,3600.0],["1993-04-29",8.3648,8.5288,8.3648,8.3648,19000.0],["1993-04-30",8.4468,8.6928,8.3648,8.6928,2000.0],["1993-05-03",8.6928,8.6928,8.3648,8.3648,7800.0],["1993-05-04",8.6928,8.6928,8.3648,8.5288,33800.0],["1993-05-05",8.3648,8.6928,8.3648,8.6928,8400.0],["1993-05-06",8.6928,8.6928,8.5288,8.5288,2200.0],["1993-05-07",8.3648,8.6928,8.3648,8.3648,96700.0],["1993-05-10",8.6928,9.1848,8.3648,9.0208,16100.0],["1993-05-11",9.1848,9.3489,8.8568,8.8568,42600.0],["1993-05-12",9.3488,9.3488,8.8568,9.0208,14200.0],["1993-05-13",9.3488,9.3488,8.8568,9.0208,54300.0],["1993-05-14",9.1028,9.1848,9.0208,9.1848,3900.0],["1993-05-17",9.1848,9.1848,8.6928,9.0208,12200.0],["1993-05-18",9.1848,9.1848,8.6928,8.6928,81600.0],["1993-05-19",8.6928,8.6928,8.6928,8.6928,2100.0],["1993-05-20",8.8568,9.1848,8.8568,9.1848,11600.0],["1993-05-21",9.0208,9.1848,8.8568,8.8568,15800.0],["1993-05-24",8.8568,9.0208,8.8568,8.8568,12400.0],["1993-05-25",8.8568,9.1848,8.8568,9.1028,10500.0],["1993-05-26",9.1848,9.1848,8.6928,8.6928,17000.0],["1993-05-27",8.6928,9.1028,8.6928,9.1028,30200.0],["1993-05-28",8.6928,8.6928,8.6928,8.6928,600.0],["1993-06-01",8.6928,9.0208,8.6928,8.8568,9200.0],["1993-06-02",8.6928,8.6928,8.6928,8.6928,4600.0],["1993-06-03",8.5288,9.0208,8.5288,8.5288,22500.0],["1993-06-04",8.5288,8.8568,8.5288,8.8568,5800.0],["1993-06-07",9.0208,9.0208,8.6928,9.0208,20800.0],["1993-06-08",8.9388,8.9388,8.6928,8.8568,51000.0],["1993-06-09",8.6928,8.6928,8.6928,8.6928,400.0],["1993-06-10",8.6928,9.0208,8.6928,8.8568,18100.0],["1993-06-11",9.0208,9.0208,8.8568,8.8568,29900.0],["1993-06-14",9.0208,9.0208,8.9388,8.9388,5400.0],["1993-06-15",8.8568,9.0208,8.6928,9.0208,17300.0],["1993-06-16",8.6928,9.0208,8.6928,9.0208,600.0],["1993-06-17",9.0208,9.0208,8.9388,9.0208,24200.0],["1993-06-18",9.1848,9.1848,9.1848,9.1848,500.0],["1993-06-21",9.0208,9.3488,9.0208,9.0208,56200.0],["1993-06-22",9.3488,10.0049,9.3488,9.5129,21600.0],["1993-06-23",9.3489,9.8409,9.3489,9.8409,2200.0],["1993-06-24",9.8409,9.8409,9.3488,9.5949,9300.0],["1993-06-25",9.8409,9.8409,9.3488,9.3488,900.0],["1993-06-28",9.3489,9.8409,9.3489,9.8409,9200.0],["1993-06-29",10.0049,10.0049,10.0049,10.0049,1400.0],["1993-06-30",9.8409,9.8409,9.8409,9.8409,1900.0],["1993-07-01",9.5129,10.0049,9.5129,10.0049,16100.0],["1993-07-02",10.0049,10.0049,10.0049,10.0049,400.0],["1993-07-06",10.0049,10.0049,9.5129,9.5129,700.0],["1993-07-07",9.5949,9.5949,9.5949,9.5949,1500.0],["1993-07-08",9.5129,9.5129,9.5129,9.5129,1700.0],["1993-07-09",9.5129,10.0049,9.5129,10.0049,600.0],["1993-07-12",10.0049,10.0049,10.0049,10.0049,0.0],["1993-07-13",10.0049,10.0049,10.0049,10.0049,0.0],["1993-07-14",9.5129,9.5129,9.5129,9.5129,2300.0],["1993-07-15",9.5129,10.0049,9.5129,10.0049,1700.0],["1993-07-16",9.5129,10.0049,9.5129,10.0049,1200.0],["1993-07-19",9.8409,10.497,9.8409,10.1689,18800.0],["1993-07-20",10.1689,10.1689,10.1689,10.1689,0.0],["1993-07-21",10.0049,10.497,10.0049,10.0049,15800.0],["1993-07-22",10.1689,10.661,10.0049,10.0049,17400.0],["1993-07-23",10.0049,10.0049,10.0049,10.0049,400.0],["1993-07-26",10.0049,10.0049,10.0049,10.0049,300.0],["1993-07-27",10.0577,10.0577,10.0577,10.0577,0.0],["1993-07-28",10.0577,10.0577,10.0577,10.0577,1000.0],["1993-07-29",10.7172,10.7172,10.7172,10.7172,100.0],["1993-07-30",10.3874,10.3874,10.3874,10.3874,900.0],["1993-08-02",10.0577,10.5523,10.0577,10.0577,3400.0],["1993-08-03",10.0577,10.2226,9.8928,9.8928,11300.0],["1993-08-04",9.8928,10.0577,9.563,9.8928,5300.0],["1993-08-05",10.0577,10.0577,9.563,9.563,6200.0],["1993-08-06",10.0577,10.2225,9.563,9.563,9200.0],["1993-08-09",9.6455,10.2225,9.6455,10.2225,2400.0],["1993-08-10",10.2225,10.2225,9.563,9.6455,3600.0],["1993-08-11",9.7279,10.2225,9.7279,9.9752,4200.0],["1993-08-12",9.7279,10.2225,9.7279,10.2225,1800.0],["1993-08-13",9.7279,10.2225,9.7279,10.2225,800.0],["1993-08-16",10.2225,10.2225,10.2225,10.2225,300.0],["1993-08-17",9.7279,10.2225,9.7279,9.8103,2000.0],["1993-08-18",10.2226,10.2226,9.8928,9.8928,3900.0],["1993-08-19",10.2225,10.2225,9.8928,10.2225,800.0],["1993-08-20",10.0577,10.2226,10.0577,10.0577,31700.0],["1993-08-23",9.8103,9.8928,9.0684,9.2333,199800.0],["1993-08-24",9.563,9.563,9.2333,9.4806,3500.0],["1993-08-25",9.1508,9.3981,8.5737,8.5737,69700.0],["1993-08-26",8.7386,8.7386,8.0791,8.3264,96000.0],["1993-08-27",8.0791,8.5737,8.0791,8.5737,26400.0],["1993-08-30",8.5738,8.7386,8.5738,8.7386,6100.0],["1993-08-31",8.9035,9.0684,8.8211,8.9035,23400.0],["1993-09-01",9.0684,9.3982,9.0684,9.3982,3000.0],["1993-09-02",9.563,9.563,9.4806,9.563,12700.0],["1993-09-03",9.3981,9.8928,9.3981,9.7279,28100.0],["1993-09-07",9.2333,9.563,9.2333,9.2333,22100.0],["1993-09-08",9.0684,9.0684,8.5738,8.9035,13500.0],["1993-09-09",8.8211,8.9035,8.8211,8.9035,9000.0],["1993-09-10",9.0684,9.0684,8.5738,9.0684,4500.0],["1993-09-13",8.5738,8.9035,8.4089,8.8211,31900.0],["1993-09-14",8.5738,8.7386,8.5738,8.7386,34900.0],["1993-09-15",8.7386,8.7386,8.7386,8.7386,0.0],["1993-09-16",8.9035,9.0684,8.9035,9.0684,7400.0],["1993-09-17",9.0684,9.0684,8.7386,9.0684,1900.0],["1993-09-20",8.5737,9.0684,8.5737,8.5737,10300.0],["1993-09-21",8.4913,8.9035,8.4913,8.9035,5800.0],["1993-09-22",8.9035,8.9035,8.4089,8.5737,17500.0],["1993-09-23",8.9035,8.9035,8.9035,8.9035,300.0],["1993-09-24",8.4089,8.4089,8.4089,8.4089,400.0],["1993-09-27",8.4089,8.4089,8.4089,8.4089,500.0],["1993-09-28",8.6562,8.6562,8.4089,8.5737,9800.0],["1993-09-29",8.4089,8.9035,8.4089,8.9035,3800.0],["1993-09-30",8.9035,9.0684,8.5738,9.0684,6600.0],["1993-10-01",9.0684,9.2333,8.7386,8.9035,12900.0],["1993-10-04",9.2333,9.2333,8.9035,9.2333,37100.0],["1993-10-05",8.9035,8.9035,8.4089,8.5737,14500.0],["1993-10-06",8.5737,8.5737,8.244,8.244,16700.0],["1993-10-07",7.5845,8.4089,7.5845,8.4089,41200.0],["1993-10-08",8.4089,8.4089,8.4089,8.4089,100.0],["1993-10-11",7.9142,8.4089,7.9142,8.4089,1100.0],["1993-10-12",8.4089,8.4089,8.4089,8.4089,0.0],["1993-10-13",8.4089,8.7386,8.4089,8.5737,15100.0],["1993-10-14",8.5737,8.9035,8.5737,8.5737,7500.0],["1993-10-15",8.7386,8.7386,8.4089,8.6562,3500.0],["1993-10-18",8.4089,8.7386,8.244,8.5737,25200.0],["1993-10-19",8.7386,8.7386,8.244,8.244,800.0],["1993-10-20",8.7386,8.7386,8.0791,8.0791,28400.0],["1993-10-21",8.4089,8.4089,8.1616,8.4089,1000.0],["1993-10-22",8.4089,8.4089,8.1615,8.1615,29900.0],["1993-10-25",8.244,8.244,8.244,8.244,200.0],["1993-10-26",7.9142,8.244,7.9142,7.9142,10400.0],["1993-10-27",8.0791,8.0791,7.7494,7.7494,700.0],["1993-10-28",7.7493,8.244,7.7493,8.0791,8800.0],["1993-10-29",8.0791,8.0791,8.0791,8.0791,4200.0],["1993-11-01",8.244,8.244,7.9142,8.244,2600.0],["1993-11-02",7.9142,8.4089,7.9142,8.244,6500.0],["1993-11-03",8.0791,8.9035,8.0791,8.9035,17600.0],["1993-11-04",8.4089,8.4913,8.4089,8.4913,3700.0],["1993-11-05",8.4089,8.9035,8.4089,8.9035,900.0],["1993-11-08",8.9566,8.9566,8.6249,8.7907,3200.0],["1993-11-09",8.9566,8.9566,8.9566,8.9566,1500.0],["1993-11-10",9.1224,9.1224,9.1224,9.1224,200.0],["1993-11-11",9.1224,9.62,8.9566,9.62,27700.0],["1993-11-12",9.7859,9.7859,9.7859,9.7859,100.0],["1993-11-15",9.2883,9.4542,9.2883,9.4542,2100.0],["1993-11-16",9.2883,9.7859,9.2883,9.7859,800.0],["1993-11-17",9.2883,9.2883,9.2883,9.2883,800.0],["1993-11-18",9.62,9.62,9.62,9.62,4700.0],["1993-11-19",9.62,10.2835,9.62,10.1176,14900.0],["1993-11-22",10.2835,10.2835,9.7859,9.7859,15900.0],["1993-11-23",9.9518,9.9518,9.7859,9.9518,11600.0],["1993-11-24",9.62,9.7859,9.4542,9.4542,10000.0],["1993-11-26",9.4542,9.62,9.4542,9.62,3700.0],["1993-11-29",9.4542,9.4542,9.1224,9.1224,1200.0],["1993-11-30",9.4542,9.4542,9.4542,9.4542,2300.0],["1993-12-01",9.1225,9.4542,9.1225,9.4542,1100.0],["1993-12-02",9.1224,9.4542,9.1224,9.1224,2200.0],["1993-12-03",9.4542,9.703,9.2883,9.62,8900.0],["1993-12-06",9.2883,10.1176,9.2883,9.9518,14200.0],["1993-12-07",9.9518,10.2835,9.7859,9.9518,30600.0],["1993-12-08",9.9518,9.9518,9.9518,9.9518,300.0],["1993-12-09",10.2835,10.2835,9.7859,9.7859,11700.0],["1993-12-10",9.7859,10.1176,9.62,9.9518,35100.0],["1993-12-13",9.7859,9.7859,9.7859,9.7859,6500.0],["1993-12-14",10.0347,10.1176,10.0347,10.0347,12500.0],["1993-12-15",9.7859,9.7859,9.7859,9.7859,200.0],["1993-12-16",9.7859,9.7859,9.7859,9.7859,100.0],["1993-12-17",9.7859,10.0347,9.7859,10.0347,3000.0],["1993-12-20",9.7859,10.2835,9.7859,10.2835,1200.0],["1993-12-21",10.2835,10.2835,10.2835,10.2835,100.0],["1993-12-22",9.7859,9.8688,9.7859,9.8688,6000.0],["1993-12-23",9.7859,9.7859,9.7859,9.7859,400.0],["1993-12-27",10.2835,10.2835,10.2835,10.2835,100.0],["1993-12-28",10.2835,10.2835,9.7859,9.7859,500.0],["1993-12-29",9.7859,9.7859,9.7859,9.7859,0.0],["1993-12-30",10.2835,10.2835,10.2835,10.2835,100.0],["1993-12-31",9.9518,10.4494,9.9518,10.4494,9700.0],["1994-01-03",10.2006,10.2006,10.2006,10.2006,1000.0],["1994-01-04",10.2835,10.4494,10.2835,10.4494,8400.0],["1994-01-05",10.2835,10.4494,10.2835,10.2835,3200.0],["1994-01-06",10.2835,10.4494,10.2835,10.4494,7900.0],["1994-01-07",10.4494,10.4494,10.4494,10.4494,100.0],["1994-01-10",10.2835,10.2835,10.2835,10.2835,200.0],["1994-01-11",10.2835,10.4493,10.2835,10.3664,5900.0],["1994-01-12",10.2835,10.2835,10.2835,10.2835,4500.0],["1994-01-13",10.4494,10.4494,10.1176,10.4494,800.0],["1994-01-14",10.4493,10.4493,10.1176,10.3664,1400.0],["1994-01-17",10.4493,10.6152,10.1176,10.1176,5800.0],["1994-01-18",10.6152,10.6152,10.6152,10.6152,100.0],["1994-01-19",10.6152,10.6152,10.6152,10.6152,0.0],["1994-01-20",10.1176,10.1176,10.1176,10.1176,1200.0],["1994-01-21",10.5323,10.5323,9.9518,9.9518,7500.0],["1994-01-24",10.4494,10.4494,10.0347,10.0347,3000.0],["1994-01-25",9.7859,10.2006,9.7859,9.7859,1500.0],["1994-01-26",10.4494,10.4494,10.4494,10.4494,1200.0],["1994-01-27",10.0347,10.2006,10.0347,10.2006,8000.0],["1994-01-28",9.9518,10.4494,9.9518,9.9518,800.0],["1994-01-31",10.5124,10.5124,10.5124,10.5124,6300.0],["1994-02-01",10.5124,10.8462,10.3456,10.5124,11100.0],["1994-02-02",10.6793,10.6793,10.5124,10.5959,11100.0],["1994-02-03",10.8461,10.8461,10.6793,10.6793,13600.0],["1994-02-04",10.8462,10.8462,10.5124,10.5124,30000.0],["1994-02-07",10.5124,10.6793,10.5124,10.6793,11700.0],["1994-02-08",10.6793,10.6793,10.5124,10.6793,1700.0],["1994-02-09",10.5124,10.8462,10.5124,10.8462,1700.0],["1994-02-10",10.8462,11.013,10.8462,11.013,4300.0],["1994-02-11",11.013,11.013,11.013,11.013,1800.0],["1994-02-14",11.013,11.013,10.6793,10.7627,20800.0],["1994-02-15",11.013,11.013,10.6793,11.013,3500.0],["1994-02-16",10.6793,11.8473,10.6793,11.5136,18400.0],["1994-02-17",12.0142,13.1822,12.0142,13.1822,35000.0],["1994-02-18",12.6817,13.1822,12.5148,13.1822,33600.0],["1994-02-22",12.6817,12.6817,12.0142,12.5148,9500.0],["1994-02-23",12.6817,12.6817,12.3479,12.6817,1300.0],["1994-02-24",12.3479,12.6817,12.0142,12.0976,4100.0],["1994-02-25",12.0142,12.0142,12.0142,12.0142,1300.0],["1994-02-28",12.5148,12.5148,12.0142,12.5148,6400.0],["1994-03-01",12.5148,12.5148,12.5148,12.5148,1400.0],["1994-03-02",12.0142,12.3479,12.0142,12.3479,100900.0],["1994-03-03",12.3479,12.3479,12.0142,12.0142,500.0],["1994-03-04",12.0142,12.3479,12.0142,12.3479,5900.0],["1994-03-07",12.3479,12.3479,12.0142,12.0142,6400.0],["1994-03-08",12.0142,12.0142,12.0142,12.0142,0.0],["1994-03-09",12.0142,12.0142,12.0142,12.0142,0.0],["1994-03-10",12.3479,12.3479,12.3479,12.3479,100.0],["1994-03-11",12.0142,12.0142,12.0142,12.0142,200.0],["1994-03-14",12.3479,12.3479,12.1811,12.1811,2400.0],["1994-03-15",12.0142,12.1811,12.0142,12.1811,2800.0],["1994-03-16",12.3479,12.3479,12.3479,12.3479,900.0],["1994-03-17",12.3479,12.3479,12.3479,12.3479,0.0],["1994-03-18",12.3479,12.3479,12.3479,12.3479,0.0],["1994-03-21",12.3479,12.6817,12.0142,12.5982,8400.0],["1994-03-22",12.6817,12.6817,12.0976,12.0976,5900.0],["1994-03-23",12.6817,12.6817,12.6817,12.6817,900.0],["1994-03-24",12.6817,12.6817,12.6817,12.6817,200.0],["1994-03-25",12.0142,12.1811,11.8473,11.8473,44100.0],["1994-03-28",11.8473,12.0142,11.8473,12.0142,1200.0],["1994-03-29",11.8473,11.8473,11.8473,11.8473,1200.0],["1994-03-30",11.8473,11.8473,11.5136,11.7639,2500.0],["1994-03-31",11.5136,11.5136,11.5136,11.5136,500.0],["1994-04-04",11.3467,11.8473,11.3467,11.5136,3100.0],["1994-04-05",11.8473,11.8473,11.8473,11.8473,400.0],["1994-04-06",11.3467,11.5136,11.3467,11.5136,7000.0],["1994-04-07",11.5136,11.5136,11.5136,11.5136,0.0],["1994-04-08",11.8473,11.8473,11.8473,11.8473,300.0],["1994-04-11",11.8473,11.8473,11.8473,11.8473,0.0],["1994-04-12",11.3467,11.3467,11.3467,11.3467,300.0],["1994-04-13",11.3467,11.3467,11.3467,11.3467,0.0],["1994-04-14",11.597,11.6805,11.5136,11.5136,19500.0],["1994-04-15",11.5136,11.5136,11.5136,11.5136,0.0],["1994-04-18",11.3467,11.3467,11.3467,11.3467,2300.0],["1994-04-19",11.6805,11.6805,11.6805,11.6805,2000.0],["1994-04-20",11.5136,11.6805,10.8462,11.0965,55100.0],["1994-04-21",10.6793,10.6793,10.6793,10.6793,300.0],["1994-04-22",10.6793,10.6793,10.6793,10.6793,0.0],["1994-04-25",10.6793,11.1799,10.6793,11.1799,2800.0],["1994-04-26",10.737,10.9047,9.2271,10.3176,46500.0],["1994-04-28",10.5692,10.5692,10.5692,10.5692,2700.0],["1994-04-29",10.5692,10.5692,10.5692,10.5692,300.0],["1994-05-02",10.5692,10.5692,10.5692,10.5692,13600.0],["1994-05-03",10.5692,11.3242,10.5692,11.1564,22700.0],["1994-05-04",11.408,11.408,10.9048,10.9048,1100.0],["1994-05-05",10.9048,10.9048,10.9048,10.9048,2700.0],["1994-05-06",10.9048,10.9048,10.9048,10.9048,0.0],["1994-05-09",10.9048,10.9048,10.9048,10.9048,0.0],["1994-05-10",10.9047,10.9047,10.737,10.737,4000.0],["1994-05-11",11.2403,11.408,11.0725,11.408,12900.0],["1994-05-12",11.408,11.408,11.0725,11.408,28700.0],["1994-05-13",11.408,11.408,11.3242,11.408,40000.0],["1994-05-16",11.408,11.408,11.2403,11.408,11000.0],["1994-05-17",11.408,11.408,11.408,11.408,0.0],["1994-05-18",11.2403,11.5758,11.2403,11.5758,1500.0],["1994-05-19",11.5758,11.5758,11.5758,11.5758,0.0],["1994-05-20",11.5758,11.5758,11.5758,11.5758,100.0],["1994-05-23",11.5758,11.5758,11.5758,11.5758,0.0],["1994-05-24",11.5758,11.5758,11.5758,11.5758,0.0],["1994-05-25",11.5758,11.5758,11.5758,11.5758,200.0],["1994-05-26",11.2403,11.2403,11.2403,11.2403,500.0],["1994-05-27",11.2403,11.2403,11.2403,11.2403,2300.0],["1994-05-31",11.3242,11.3242,11.3242,11.3242,3000.0],["1994-06-01",11.3242,11.3242,11.3242,11.3242,0.0],["1994-06-02",11.3242,11.3242,11.3242,11.3242,0.0],["1994-06-03",11.3242,11.3242,11.3242,11.3242,0.0],["1994-06-06",11.2403,11.3242,11.2403,11.3242,10900.0],["1994-06-07",10.9047,11.2403,10.9047,11.1564,8800.0],["1994-06-08",11.2403,11.2403,11.2403,11.2403,12200.0],["1994-06-09",10.9048,10.9048,10.9048,10.9048,100.0],["1994-06-10",11.408,11.408,10.9048,10.9048,600.0],["1994-06-13",11.1564,11.1564,10.737,11.1564,7500.0],["1994-06-14",11.1564,11.1564,11.1564,11.1564,0.0],["1994-06-15",11.1564,11.2403,11.0725,11.0725,13000.0],["1994-06-16",11.0725,11.0725,11.0725,11.0725,0.0],["1994-06-17",11.0725,11.0725,11.0725,11.0725,0.0],["1994-06-20",11.0725,11.0725,11.0725,11.0725,0.0],["1994-06-21",10.6531,10.9047,10.6531,10.8209,9500.0],["1994-06-22",10.6531,10.737,10.6531,10.737,10000.0],["1994-06-23",10.5692,10.5692,10.5692,10.5692,1100.0],["1994-06-24",10.737,10.737,10.737,10.737,900.0],["1994-06-27",10.5692,10.737,10.5692,10.737,2200.0],["1994-06-28",10.9048,10.9048,10.9048,10.9048,200.0],["1994-06-29",10.5692,10.5692,10.5692,10.5692,1000.0],["1994-06-30",10.9047,11.0725,10.8209,11.0725,10200.0],["1994-07-01",11.0725,11.0725,10.737,10.9048,12000.0],["1994-07-05",10.9048,10.9048,10.9048,10.9048,0.0],["1994-07-06",11.0725,11.0725,11.0725,11.0725,100.0],["1994-07-07",10.737,10.737,10.5692,10.737,65600.0],["1994-07-08",10.737,11.408,10.6531,10.8209,26700.0],["1994-07-11",10.9047,10.9047,10.737,10.737,121200.0],["1994-07-12",11.0725,11.0725,10.8209,10.9886,20500.0],["1994-07-13",11.2403,11.2403,11.2403,11.2403,200.0],["1994-07-14",10.9047,10.9047,9.5626,9.5626,49800.0],["1994-07-15",9.5626,9.5626,8.556,8.6399,97000.0],["1994-07-18",8.556,9.2271,8.556,9.1432,13200.0],["1994-07-19",8.8916,9.2271,8.7238,9.0593,9400.0],["1994-07-20",8.556,8.8916,8.2205,8.2205,14000.0],["1994-07-21",8.3883,8.3883,8.3883,8.3883,1000.0],["1994-07-22",8.8916,8.8916,8.2205,8.2205,2400.0],["1994-07-25",8.7238,8.7238,8.3883,8.6399,45300.0],["1994-07-26",8.7852,8.7852,8.1094,8.1094,3100.0],["1994-07-27",8.7852,8.7852,8.7852,8.7852,1400.0],["1994-07-28",8.7852,8.7852,8.7852,8.7852,200.0],["1994-07-29",8.6163,9.461,8.6163,9.461,28500.0],["1994-08-01",9.461,9.461,9.461,9.461,8300.0],["1994-08-02",9.461,10.4747,9.461,10.3057,24800.0],["1994-08-03",9.9678,9.9678,9.9678,9.9678,1000.0],["1994-08-04",9.9678,9.9678,9.9678,9.9678,0.0],["1994-08-05",10.3057,10.3057,10.3057,10.3057,200.0],["1994-08-08",10.3057,10.3057,10.3057,10.3057,0.0],["1994-08-09",10.0523,10.0523,10.0523,10.0523,200.0],["1994-08-10",9.9678,9.9678,9.7989,9.7989,2000.0],["1994-08-11",9.6299,9.6299,9.6299,9.6299,1000.0],["1994-08-12",9.461,9.461,9.461,9.461,200.0],["1994-08-15",9.461,9.461,9.461,9.461,700.0],["1994-08-16",9.9678,9.9678,9.461,9.461,900.0],["1994-08-17",9.461,9.461,9.461,9.461,5600.0],["1994-08-18",9.461,9.461,9.461,9.461,0.0],["1994-08-19",9.461,9.461,9.461,9.461,0.0],["1994-08-22",9.7989,9.7989,9.7989,9.7989,700.0],["1994-08-23",9.7989,9.7989,9.7989,9.7989,0.0],["1994-08-24",9.7989,9.7989,9.7989,9.7989,0.0],["1994-08-25",9.292,9.292,9.292,9.292,100.0],["1994-08-26",9.292,9.292,9.292,9.292,0.0],["1994-08-29",9.292,9.292,9.292,9.292,0.0],["1994-08-30",9.7989,9.7989,9.7989,9.7989,5000.0],["1994-08-31",9.5455,9.7989,9.461,9.7989,3900.0],["1994-09-01",9.461,9.7989,9.461,9.7989,3200.0],["1994-09-02",9.7144,9.7144,9.7144,9.7144,2100.0],["1994-09-06",9.7144,9.7144,9.7144,9.7144,0.0],["1994-09-07",9.7989,9.7989,9.7989,9.7989,100.0],["1994-09-08",9.7989,9.7989,9.7989,9.7989,6000.0],["1994-09-09",9.292,9.3765,9.292,9.3765,10000.0],["1994-09-12",9.3765,9.3765,9.3765,9.3765,0.0],["1994-09-13",9.292,9.292,9.292,9.292,400.0],["1994-09-14",9.7989,9.7989,9.7989,9.7989,600.0],["1994-09-15",9.5455,9.5455,9.292,9.292,3700.0],["1994-09-16",9.6299,9.6299,9.6299,9.6299,400.0],["1994-09-19",9.292,9.6299,9.292,9.6299,600.0],["1994-09-20",9.6299,9.6299,9.6299,9.6299,0.0],["1994-09-21",9.6299,9.6299,9.6299,9.6299,0.0],["1994-09-22",9.6299,9.6299,9.6299,9.6299,0.0],["1994-09-23",9.292,9.292,9.292,9.292,1500.0],["1994-09-26",9.6299,9.6299,9.6299,9.6299,400.0],["1994-09-27",9.292,9.292,9.292,9.292,100.0],["1994-09-28",9.292,9.292,9.292,9.292,0.0],["1994-09-29",9.292,9.292,9.292,9.292,0.0],["1994-09-30",9.292,9.292,9.292,9.292,0.0],["1994-10-03",9.292,9.292,9.292,9.292,100.0],["1994-10-04",9.461,9.461,9.461,9.461,700.0],["1994-10-05",9.461,9.461,9.461,9.461,0.0],["1994-10-06",9.7989,9.7989,9.5455,9.5455,1900.0],["1994-10-07",9.7989,9.7989,9.7989,9.7989,800.0],["1994-10-10",9.292,9.292,9.292,9.292,200.0],["1994-10-11",9.292,9.292,9.292,9.292,0.0],["1994-10-12",9.292,9.292,9.292,9.292,500.0],["1994-10-13",9.292,9.292,9.292,9.292,0.0],["1994-10-14",9.292,9.6299,9.292,9.6299,2300.0],["1994-10-17",9.7144,9.7144,9.292,9.292,2800.0],["1994-10-18",9.292,9.292,9.292,9.292,0.0],["1994-10-19",9.9678,9.9678,9.9678,9.9678,100.0],["1994-10-20",9.5455,9.5455,9.292,9.292,600.0],["1994-10-21",9.9678,10.4747,9.6299,10.3057,12500.0],["1994-10-24",10.4747,10.4747,10.4747,10.4747,1000.0],["1994-10-25",10.5358,10.5358,10.5358,10.5358,100.0],["1994-10-26",10.026,10.026,10.026,10.026,1000.0],["1994-10-27",10.5358,10.7058,10.3659,10.7058,9500.0],["1994-10-28",10.3659,10.8757,10.196,10.8757,33000.0],["1994-10-31",10.196,10.196,10.196,10.196,100.0],["1994-11-01",10.196,10.196,10.196,10.196,0.0],["1994-11-02",10.3659,10.5358,10.3659,10.5358,4300.0],["1994-11-03",10.5358,10.5358,10.5358,10.5358,0.0],["1994-11-04",10.8757,10.8757,10.8757,10.8757,1000.0],["1994-11-07",10.3659,10.3659,10.3659,10.3659,400.0],["1994-11-08",10.3659,10.3659,10.3659,10.3659,1600.0],["1994-11-09",10.3659,10.3659,10.3659,10.3659,0.0],["1994-11-10",10.6208,10.6208,10.6208,10.6208,300.0],["1994-11-11",10.6208,10.6208,10.6208,10.6208,0.0],["1994-11-14",10.3659,10.3659,10.3659,10.3659,600.0],["1994-11-15",10.3659,10.3659,10.3659,10.3659,200.0],["1994-11-16",10.3659,10.3659,10.3659,10.3659,0.0],["1994-11-17",10.4509,10.8757,10.4509,10.4509,6400.0],["1994-11-18",10.3659,10.3659,10.3659,10.3659,7000.0],["1994-11-21",10.3659,10.3659,10.3659,10.3659,0.0],["1994-11-22",10.3659,10.3659,10.3659,10.3659,0.0],["1994-11-23",10.3659,10.3659,10.3659,10.3659,0.0],["1994-11-25",10.3659,10.3659,10.3659,10.3659,0.0],["1994-11-28",10.3659,10.3659,10.3659,10.3659,0.0],["1994-11-29",10.3659,10.3659,10.3659,10.3659,100.0],["1994-11-30",10.3659,10.3659,10.3659,10.3659,3200.0],["1994-12-01",10.3659,10.7058,10.3659,10.5358,2300.0],["1994-12-02",10.5358,10.5358,10.5358,10.5358,1300.0],["1994-12-05",10.3659,10.3659,10.3659,10.3659,100.0],["1994-12-06",10.7058,10.7058,10.7058,10.7058,300.0],["1994-12-07",10.7058,10.7058,10.7058,10.7058,0.0],["1994-12-08",10.3659,10.3659,10.3659,10.3659,300.0],["1994-12-09",10.196,10.4509,10.196,10.4509,3400.0],["1994-12-12",10.196,10.5358,10.196,10.5358,600.0],["1994-12-13",10.196,10.196,10.196,10.196,200.0],["1994-12-14",10.5358,10.5358,10.5358,10.5358,900.0],["1994-12-15",10.5358,10.5358,10.5358,10.5358,300.0],["1994-12-16",10.5358,10.5358,10.5358,10.5358,300.0],["1994-12-19",10.5358,10.5358,10.5358,10.5358,0.0],["1994-12-20",10.4509,10.5358,10.196,10.4509,7000.0],["1994-12-21",10.7058,10.7058,10.7058,10.7058,500.0],["1994-12-22",10.7058,10.7058,10.7058,10.7058,0.0],["1994-12-23",10.7058,10.7058,10.196,10.196,2300.0],["1994-12-27",10.196,10.196,10.196,10.196,2100.0],["1994-12-28",10.7058,10.8757,10.5358,10.5358,10800.0],["1994-12-29",10.7907,11.0456,10.7907,11.0456,1800.0],["1994-12-30",10.7907,11.0456,10.7907,10.9607,2400.0],["1995-01-03",10.7058,11.0456,10.7058,11.0456,500.0],["1995-01-04",10.7058,10.7058,10.7058,10.7058,100.0],["1995-01-05",10.7058,11.0456,10.7058,10.7058,4800.0],["1995-01-06",10.7058,11.0456,10.7058,11.0456,8100.0],["1995-01-09",11.2156,11.2156,10.7058,10.7058,5300.0],["1995-01-10",10.7058,10.7058,10.7058,10.7058,0.0],["1995-01-11",10.8757,11.3855,10.8757,11.3855,10200.0],["1995-01-12",11.5554,11.5554,11.5554,11.5554,1000.0],["1995-01-13",11.5554,11.5554,11.2156,11.2156,200.0],["1995-01-16",11.2156,11.2156,11.2156,11.2156,0.0],["1995-01-17",11.2156,11.5554,11.2156,11.5554,2200.0],["1995-01-18",11.5554,11.5554,11.5554,11.5554,0.0],["1995-01-19",11.2156,11.5554,11.2156,11.5554,7000.0],["1995-01-20",11.2156,11.6404,11.2156,11.2156,7200.0],["1995-01-23",11.2156,11.2156,11.2156,11.2156,0.0],["1995-01-24",11.284,11.7114,11.284,11.6259,12000.0],["1995-01-25",11.6259,11.7114,11.284,11.6259,5400.0],["1995-01-26",11.284,11.3695,11.284,11.284,4500.0],["1995-01-27",11.6259,11.6259,11.6259,11.6259,4000.0],["1995-01-30",11.1557,11.1557,11.1557,11.1557,1000.0],["1995-01-31",11.1557,11.1557,11.1557,11.1557,0.0],["1995-02-01",11.284,11.284,11.113,11.113,300.0],["1995-02-02",11.6259,11.6259,11.6259,11.6259,1200.0],["1995-02-03",11.6259,11.6259,11.6259,11.6259,0.0],["1995-02-06",11.6259,11.6259,11.6259,11.6259,0.0],["1995-02-07",11.7969,11.7969,11.7969,11.7969,1900.0],["1995-02-08",11.7969,11.7969,11.7969,11.7969,0.0],["1995-02-09",11.7969,11.7969,11.5404,11.6259,6100.0],["1995-02-10",11.284,11.7969,11.284,11.7969,2100.0],["1995-02-13",11.284,12.1388,11.284,11.8824,11700.0],["1995-02-14",11.7114,11.7114,11.7114,11.7114,500.0],["1995-02-15",11.7114,11.7114,11.7114,11.7114,0.0],["1995-02-16",12.1388,12.1388,12.1388,12.1388,200.0],["1995-02-17",11.6259,12.0533,11.6259,12.0533,6700.0],["1995-02-21",12.1388,12.1388,11.7114,12.0533,19000.0],["1995-02-22",12.0533,12.0533,12.0533,12.0533,0.0],["1995-02-23",12.1388,12.1388,11.9678,12.0533,9600.0],["1995-02-24",12.0533,12.0533,12.0533,12.0533,0.0],["1995-02-27",12.0533,12.0533,12.0533,12.0533,0.0],["1995-02-28",12.1388,12.1388,12.1388,12.1388,1500.0],["1995-03-01",11.6259,11.6259,11.5297,11.5297,24300.0],["1995-03-02",11.6259,11.8824,11.6259,11.8824,2300.0],["1995-03-03",11.9678,11.9678,11.9678,11.9678,1900.0],["1995-03-06",11.9678,11.9678,11.9678,11.9678,800.0],["1995-03-07",11.7969,11.7969,11.6259,11.7969,12600.0],["1995-03-08",11.6259,11.7969,11.6259,11.7969,9100.0],["1995-03-09",11.6259,11.9678,11.6259,11.9678,800.0],["1995-03-10",11.9678,11.9678,11.9678,11.9678,0.0],["1995-03-13",11.6259,11.6259,11.6259,11.6259,300.0],["1995-03-14",11.6259,11.6259,11.6259,11.6259,0.0],["1995-03-15",11.9678,11.9678,11.9678,11.9678,100.0],["1995-03-16",11.8824,11.8824,11.8824,11.8824,500.0],["1995-03-17",11.6686,11.7969,11.6686,11.7969,1000.0],["1995-03-20",11.7969,11.8824,11.7969,11.7969,5500.0],["1995-03-21",11.6259,11.9678,11.6259,11.7969,4100.0],["1995-03-22",11.9678,11.9678,11.9678,11.9678,200.0],["1995-03-23",11.9678,11.9678,11.9678,11.9678,0.0],["1995-03-24",11.7969,11.9678,11.6259,11.9678,12600.0],["1995-03-27",12.1388,12.1388,11.9678,12.1388,1100.0],["1995-03-28",12.1388,12.1388,11.7969,11.7969,700.0],["1995-03-29",11.6259,11.6259,11.6259,11.6259,200.0],["1995-03-30",12.1388,12.1388,12.1388,12.1388,700.0],["1995-03-31",12.1388,12.1388,11.7969,11.7969,2900.0],["1995-04-03",11.8824,12.4808,11.8824,12.1388,14400.0],["1995-04-04",12.6517,12.6517,12.1388,12.1388,1100.0],["1995-04-05",12.1388,12.1388,12.1388,12.1388,0.0],["1995-04-06",12.1388,12.1388,12.1388,12.1388,0.0],["1995-04-07",12.1388,12.1388,12.1388,12.1388,100.0],["1995-04-10",12.1388,12.1388,12.1388,12.1388,0.0],["1995-04-11",12.3098,12.6517,12.3098,12.3098,3800.0],["1995-04-12",12.3098,12.3098,12.3098,12.3098,0.0],["1995-04-13",12.6517,12.6517,12.1388,12.6517,2300.0],["1995-04-17",12.6517,12.6517,12.1388,12.1388,1200.0],["1995-04-18",12.6517,12.6517,12.1388,12.1388,4100.0],["1995-04-19",12.1388,12.1388,12.1388,12.1388,2300.0],["1995-04-20",12.1388,12.1388,12.1388,12.1388,0.0],["1995-04-21",12.3098,12.4808,12.3098,12.3098,22600.0],["1995-04-24",12.3098,12.3098,12.3098,12.3098,0.0],["1995-04-25",12.7224,12.7224,12.7224,12.7224,200.0],["1995-04-26",12.7224,12.7224,12.7224,12.7224,0.0],["1995-04-27",12.7224,12.7224,12.7224,12.7224,200.0],["1995-04-28",12.7224,12.7224,12.7224,12.7224,2300.0],["1995-05-01",12.2066,12.7224,12.2066,12.7224,400.0],["1995-05-02",12.7224,12.7224,12.7224,12.7224,800.0],["1995-05-03",12.7224,12.7224,12.7224,12.7224,4000.0],["1995-05-04",12.7224,12.7224,12.7224,12.7224,100.0],["1995-05-05",12.2066,12.7224,12.2066,12.7224,4900.0],["1995-05-08",12.7224,12.7224,12.7224,12.7224,1900.0],["1995-05-09",12.7224,12.7224,12.2066,12.2066,900.0],["1995-05-10",12.7224,12.7224,12.7224,12.7224,300.0],["1995-05-11",12.7224,12.7224,12.7224,12.7224,200.0],["1995-05-12",12.3785,12.3785,12.3785,12.3785,300.0],["1995-05-15",12.5505,13.0662,12.5505,13.0662,12000.0],["1995-05-16",13.0662,13.0662,13.0662,13.0662,300.0],["1995-05-17",13.0662,13.0662,12.5505,13.0662,2900.0],["1995-05-18",13.2382,13.2382,12.5505,13.2382,2500.0],["1995-05-19",12.5505,13.2382,12.5505,13.2382,1100.0],["1995-05-22",13.2382,13.4101,13.2382,13.4101,9100.0],["1995-05-23",13.0662,13.4101,13.0662,13.4101,3200.0],["1995-05-24",13.4101,13.4101,13.4101,13.4101,700.0],["1995-05-25",13.0662,13.0662,13.0662,13.0662,200.0],["1995-05-26",13.4101,13.4101,13.0662,13.2382,800.0],["1995-05-30",13.4101,13.4101,13.4101,13.4101,1000.0],["1995-05-31",13.4101,13.4101,13.4101,13.4101,2300.0],["1995-06-01",13.4101,13.4101,13.4101,13.4101,0.0],["1995-06-02",13.2382,13.2382,12.9803,12.9803,600.0],["1995-06-05",12.9803,12.9803,12.9803,12.9803,0.0],["1995-06-06",12.9803,12.9803,12.9803,12.9803,0.0],["1995-06-07",13.2382,13.2382,13.2382,13.2382,300.0],["1995-06-08",13.2382,13.2382,13.2382,13.2382,0.0],["1995-06-09",13.2382,13.2382,13.2382,13.2382,0.0],["1995-06-12",13.2382,13.2382,13.2382,13.2382,0.0],["1995-06-13",13.2382,13.2382,13.1522,13.1522,1000.0],["1995-06-14",13.1522,13.1522,13.1522,13.1522,0.0],["1995-06-15",13.2382,13.2382,12.8943,12.8943,3800.0],["1995-06-16",13.2382,13.4101,13.2382,13.4101,2000.0],["1995-06-19",13.1952,13.2382,13.0662,13.0662,7700.0],["1995-06-20",13.4101,13.4101,13.4101,13.4101,300.0],["1995-06-21",13.4101,13.4101,12.9803,12.9803,4200.0],["1995-06-22",13.4101,13.4101,13.4101,13.4101,500.0],["1995-06-23",13.2382,13.2382,12.8943,12.8943,1000.0],["1995-06-26",12.8943,12.8943,12.8943,12.8943,4500.0],["1995-06-27",12.9803,12.9803,12.9803,12.9803,2100.0],["1995-06-28",12.5505,12.7224,12.0347,12.0347,17500.0],["1995-06-29",12.3786,12.3786,12.0347,12.0347,33900.0],["1995-06-30",11.8628,12.0347,11.6909,11.8628,616300.0],["1995-07-03",12.0347,12.2066,11.8628,11.8628,6900.0],["1995-07-05",12.0347,12.2066,11.8628,11.9487,42200.0],["1995-07-06",12.2066,12.2066,11.8628,11.9487,52700.0],["1995-07-07",11.8628,12.2066,11.8628,12.2066,109300.0],["1995-07-10",12.2066,12.2066,11.8628,12.2066,62700.0],["1995-07-11",12.2066,12.2066,11.8628,11.9487,125100.0],["1995-07-12",11.9487,12.2066,11.9487,12.2066,67400.0],["1995-07-13",12.1207,12.2066,11.6909,12.0347,53000.0],["1995-07-14",12.2066,12.2066,12.0347,12.0347,27900.0],["1995-07-17",12.2066,12.2066,12.0347,12.2066,22200.0],["1995-07-18",12.1207,12.2066,12.0347,12.0347,57400.0],["1995-07-19",12.0347,12.2066,11.8628,11.8628,83600.0],["1995-07-20",12.0184,12.2778,11.9319,12.2778,50300.0],["1995-07-21",12.2778,12.2778,12.1049,12.1049,16500.0],["1995-07-24",12.1913,12.2778,12.1049,12.2778,18200.0],["1995-07-25",12.1049,12.2778,12.1049,12.2778,10100.0],["1995-07-26",12.2778,12.2778,12.1049,12.1049,86000.0],["1995-07-27",12.2778,12.4507,12.1049,12.1049,17800.0],["1995-07-28",12.1049,12.1049,12.0184,12.1049,18600.0],["1995-07-31",12.1049,12.1049,12.0184,12.0184,7800.0],["1995-08-01",12.0184,12.1913,12.0184,12.1049,9100.0],["1995-08-02",12.1049,12.1913,12.1049,12.1913,4200.0],["1995-08-03",12.2778,12.2778,12.1913,12.2778,12200.0],["1995-08-04",12.2778,12.2778,12.1049,12.1049,8400.0],["1995-08-07",12.1913,12.1913,12.1049,12.1913,5800.0],["1995-08-08",12.1913,12.1913,12.0184,12.1049,15800.0],["1995-08-09",12.1049,12.1049,12.0184,12.0184,10000.0],["1995-08-10",12.0184,12.1049,12.0184,12.0184,6900.0],["1995-08-11",12.1049,12.1049,12.0184,12.1049,6200.0],["1995-08-14",12.3643,12.4507,12.1913,12.3643,27100.0],["1995-08-15",12.3643,12.3643,12.1913,12.2778,19000.0],["1995-08-16",12.1913,12.1913,12.1913,12.1913,12200.0],["1995-08-17",12.2778,12.3643,12.2778,12.2778,6700.0],["1995-08-18",12.2778,12.2778,12.1049,12.1913,5300.0],["1995-08-21",12.2778,12.3643,12.1913,12.3643,5600.0],["1995-08-22",12.3643,12.3643,12.2778,12.2778,42100.0],["1995-08-23",12.3643,12.3643,12.1913,12.1913,8600.0],["1995-08-24",12.1913,12.2778,12.1913,12.1913,20200.0],["1995-08-25",12.1913,12.2778,12.1913,12.2778,7500.0],["1995-08-28",12.2778,12.2778,12.1913,12.2778,2400.0],["1995-08-29",12.1913,12.2778,12.1913,12.2778,5200.0],["1995-08-30",12.2778,12.3643,12.2778,12.3643,2800.0],["1995-08-31",12.4507,12.4507,12.3643,12.3643,3600.0],["1995-09-01",12.4507,12.6237,12.4507,12.6237,6700.0],["1995-09-05",12.5372,12.6237,12.4507,12.5372,4900.0],["1995-09-06",12.6237,12.6237,12.5372,12.5372,3300.0],["1995-09-07",12.6237,12.6237,12.5372,12.6237,2000.0],["1995-09-08",12.7101,12.7101,12.6237,12.7101,1300.0],["1995-09-11",12.6237,12.7101,12.6237,12.6237,5400.0],["1995-09-12",12.5372,12.6237,12.5372,12.5372,4500.0],["1995-09-13",12.5372,12.6237,12.4507,12.4507,39800.0],["1995-09-14",12.4507,12.5372,12.4507,12.4507,6000.0],["1995-09-15",12.5372,12.6237,12.5372,12.6237,5000.0],["1995-09-18",12.5372,12.5372,12.5372,12.5372,4100.0],["1995-09-19",12.4507,12.5372,12.3643,12.4507,6500.0],["1995-09-20",12.5372,12.6237,12.5372,12.5372,1600.0],["1995-09-21",12.4507,12.4507,12.2778,12.2778,3800.0],["1995-09-22",12.3643,12.4507,12.3643,12.3643,2100.0],["1995-09-25",12.4507,12.4507,12.4507,12.4507,22900.0],["1995-09-26",12.5372,12.5372,12.4507,12.4507,6400.0],["1995-09-27",12.4507,12.5372,12.3643,12.3643,6700.0],["1995-09-28",12.2778,12.3643,12.2778,12.2778,1100.0],["1995-09-29",12.3643,12.4507,12.3643,12.4507,8200.0],["1995-10-02",12.5372,12.5372,12.4507,12.4507,2800.0],["1995-10-03",12.4507,12.4507,12.3643,12.4507,2700.0],["1995-10-04",12.5372,12.5372,12.4507,12.4507,4600.0],["1995-10-05",12.4507,12.4507,12.4507,12.4507,1000.0],["1995-10-06",12.3643,12.3643,12.3643,12.3643,3200.0],["1995-10-09",12.3643,12.3643,12.3643,12.3643,700.0],["1995-10-10",12.3643,12.3643,12.3643,12.3643,9100.0],["1995-10-11",12.3643,12.4507,12.2778,12.3643,4100.0],["1995-10-12",12.5208,12.6077,12.3469,12.5208,4700.0],["1995-10-13",12.5208,12.5208,12.4338,12.4338,4300.0],["1995-10-16",12.4338,12.4338,12.3469,12.3469,4800.0],["1995-10-17",12.3469,12.5208,12.2599,12.3469,12500.0],["1995-10-18",12.3469,12.3469,12.3469,12.3469,45500.0],["1995-10-19",12.5208,12.6077,12.5208,12.5208,1000.0],["1995-10-20",12.6077,12.6077,12.5208,12.6077,500.0],["1995-10-23",12.6077,12.6077,12.6077,12.6077,0.0],["1995-10-24",12.5208,12.5208,12.5208,12.5208,5400.0],["1995-10-25",12.6077,12.6077,12.2599,12.2599,5300.0],["1995-10-26",12.173,12.2599,12.173,12.2599,44900.0],["1995-10-27",12.086,12.086,11.9991,12.086,10700.0],["1995-10-30",12.086,12.086,11.9991,11.9991,900.0],["1995-10-31",11.9991,12.086,11.9121,11.9121,9700.0],["1995-11-01",11.9121,12.086,11.9121,11.9991,900.0],["1995-11-02",11.9991,12.086,11.9121,11.9121,5700.0],["1995-11-03",11.9121,11.9991,11.8252,11.9991,1900.0],["1995-11-06",11.9991,11.9991,11.9991,11.9991,6000.0],["1995-11-07",11.9991,12.086,11.9121,11.9121,4200.0],["1995-11-08",11.8252,11.8252,11.8252,11.8252,3300.0],["1995-11-09",11.8252,11.8252,11.7382,11.7382,2600.0],["1995-11-10",11.8252,11.8252,11.5643,11.5643,2100.0],["1995-11-13",11.3904,11.3904,11.3904,11.3904,3800.0],["1995-11-14",11.3035,11.3035,11.2165,11.2165,1000.0],["1995-11-15",11.3035,11.3035,11.2165,11.2165,1200.0],["1995-11-16",11.3035,11.3904,11.3035,11.3035,2300.0],["1995-11-17",11.3904,11.3904,11.3904,11.3904,12600.0],["1995-11-20",11.4774,11.8252,11.4774,11.8252,21000.0],["1995-11-21",11.7382,11.7382,11.7382,11.7382,1300.0],["1995-11-22",11.8252,11.8252,11.8252,11.8252,300.0],["1995-11-24",11.7382,11.7382,11.7382,11.7382,500.0],["1995-11-27",11.7382,11.7382,11.7382,11.7382,400.0],["1995-11-28",11.7382,11.7382,11.7382,11.7382,1200.0],["1995-11-29",11.8252,11.8252,11.8252,11.8252,400.0],["1995-11-30",11.7382,11.9991,11.7382,11.9991,18500.0],["1995-12-01",11.9121,12.6947,11.9121,12.6947,19300.0],["1995-12-04",12.5208,12.6947,12.5208,12.5208,5100.0],["1995-12-05",12.3469,12.3469,11.9991,11.9991,5700.0],["1995-12-06",12.086,12.086,11.9121,11.9991,1400.0],["1995-12-07",12.086,12.2599,12.086,12.173,2600.0],["1995-12-08",12.173,12.4338,12.086,12.3469,14700.0],["1995-12-11",12.4338,12.4338,12.086,12.086,3500.0],["1995-12-12",12.173,12.173,12.173,12.173,1400.0],["1995-12-13",12.086,12.3469,12.086,12.173,5600.0],["1995-12-14",12.2599,12.3469,12.173,12.173,13500.0],["1995-12-15",12.3469,12.3469,12.173,12.2599,17000.0],["1995-12-18",12.173,12.2599,12.173,12.2599,2000.0],["1995-12-19",12.173,12.2599,12.173,12.173,2600.0],["1995-12-20",12.2599,12.5208,12.2599,12.2599,10600.0],["1995-12-21",12.3469,12.3469,12.173,12.2599,8800.0],["1995-12-22",12.2599,12.4338,12.173,12.4338,7700.0],["1995-12-26",12.3469,12.3469,12.3469,12.3469,1100.0],["1995-12-27",12.3469,12.4338,12.3469,12.4338,800.0],["1995-12-28",12.3469,12.6077,12.3469,12.6077,4100.0],["1995-12-29",12.5208,12.5208,12.5208,12.5208,500.0],["1996-01-02",12.5208,12.8686,12.5208,12.8686,6200.0],["1996-01-03",12.6947,12.7816,12.6947,12.6947,1000.0],["1996-01-04",12.6947,12.6947,12.5208,12.5208,3700.0],["1996-01-05",12.5208,12.5208,12.4338,12.5208,1400.0],["1996-01-08",12.3469,12.3469,12.173,12.173,3200.0],["1996-01-09",12.173,12.173,12.173,12.173,1000.0],["1996-01-10",12.173,12.173,12.173,12.173,1000.0],["1996-01-11",11.9991,12.5208,11.9991,12.5208,40000.0],["1996-01-12",12.4338,12.5208,12.3469,12.3469,13000.0],["1996-01-15",12.5208,12.6077,12.5208,12.5208,33800.0],["1996-01-16",12.5208,12.6077,12.5208,12.5208,1600.0],["1996-01-17",12.3469,12.3469,12.2599,12.2599,2600.0],["1996-01-18",12.173,12.2599,12.173,12.2599,1800.0],["1996-01-19",12.3469,12.4338,12.3469,12.3469,1200.0],["1996-01-22",12.3469,12.3469,12.3469,12.3469,0.0],["1996-01-23",12.5208,12.5208,12.173,12.173,3200.0],["1996-01-24",12.173,12.2599,12.173,12.2599,1900.0],["1996-01-25",12.2424,12.2424,12.0676,12.155,2400.0],["1996-01-26",12.0675,12.0675,11.9801,11.9801,3300.0],["1996-01-29",11.8927,11.8927,11.8927,11.8927,60800.0],["1996-01-30",11.7178,11.7178,11.4554,11.4554,5100.0],["1996-01-31",11.2805,11.2805,11.1056,11.1056,5100.0],["1996-02-01",11.1931,11.1931,11.1056,11.1056,500.0],["1996-02-02",11.1931,11.1931,11.1931,11.1931,25400.0],["1996-02-05",11.1931,11.2805,11.1056,11.2805,1000.0],["1996-02-06",11.1931,11.1931,11.1931,11.1931,500.0],["1996-02-07",11.1931,11.2805,11.1931,11.2805,200.0],["1996-02-08",11.368,11.5429,11.368,11.4554,6500.0],["1996-02-09",11.5429,11.6303,11.5429,11.6303,600.0],["1996-02-12",11.7178,11.8927,11.5429,11.6303,29900.0],["1996-02-13",11.6303,11.6303,11.368,11.4554,29000.0],["1996-02-14",11.5429,11.6303,11.5429,11.6303,1600.0],["1996-02-15",11.7178,11.7178,11.5429,11.5429,6900.0],["1996-02-16",11.4554,11.4554,11.368,11.368,800.0],["1996-02-20",11.2805,11.2805,11.2805,11.2805,1400.0],["1996-02-21",11.2805,11.368,11.2805,11.2805,2600.0],["1996-02-22",11.2805,11.2805,11.2805,11.2805,500.0],["1996-02-23",11.2805,11.2805,11.1931,11.1931,10500.0],["1996-02-26",11.2805,11.4554,11.1931,11.4554,9100.0],["1996-02-27",11.368,11.368,11.2805,11.2805,600.0],["1996-02-28",11.2805,11.2805,11.1931,11.2805,25200.0],["1996-02-29",11.1931,11.368,11.1931,11.1931,11800.0],["1996-03-01",11.1931,11.1931,11.1931,11.1931,1400.0],["1996-03-04",11.2805,11.2805,11.2805,11.2805,5100.0],["1996-03-05",11.2805,11.368,11.1931,11.1931,24900.0],["1996-03-06",11.1931,11.2805,11.1931,11.2805,1500.0],["1996-03-07",11.4554,11.4554,11.368,11.368,2700.0],["1996-03-08",11.368,11.368,11.2805,11.2805,3600.0],["1996-03-11",11.4554,11.4554,11.2805,11.2805,2300.0],["1996-03-12",11.368,11.5429,11.368,11.4554,15800.0],["1996-03-13",11.368,11.5429,11.368,11.5429,10500.0],["1996-03-14",11.5429,11.5429,11.368,11.368,3400.0],["1996-03-15",11.368,11.368,11.368,11.368,1700.0],["1996-03-18",11.4554,11.5429,11.4554,11.5429,9300.0],["1996-03-19",11.5429,11.5429,11.5429,11.5429,0.0],["1996-03-20",11.4554,11.8927,11.368,11.8927,9300.0],["1996-03-21",11.8052,11.8052,11.8052,11.8052,500.0],["1996-03-22",11.8052,11.8927,11.8052,11.8927,3700.0],["1996-03-25",11.8052,11.8052,11.7178,11.7178,6700.0],["1996-03-26",11.8052,11.9801,11.8052,11.9801,4600.0],["1996-03-27",11.9801,11.9801,11.9801,11.9801,300.0],["1996-03-28",11.9801,11.9801,11.9801,11.9801,0.0],["1996-03-29",11.8927,12.5048,11.8927,12.5048,11000.0],["1996-04-01",12.5048,12.6797,12.5048,12.6797,2000.0],["1996-04-02",12.6797,12.6797,12.6797,12.6797,1100.0],["1996-04-03",12.6797,12.6797,12.6797,12.6797,4000.0],["1996-04-04",12.6797,12.6797,12.6797,12.6797,4200.0],["1996-04-08",12.7671,13.0295,12.7671,13.0295,4600.0],["1996-04-09",12.942,12.942,12.942,12.942,2300.0],["1996-04-10",13.0123,13.0123,13.0123,13.0123,500.0],["1996-04-11",13.0123,13.1003,13.0123,13.0123,1900.0],["1996-04-12",13.0123,13.364,13.0123,13.2761,9600.0],["1996-04-15",13.364,13.6278,13.364,13.5399,7900.0],["1996-04-16",13.6278,13.7157,13.5399,13.6278,10400.0],["1996-04-17",13.6278,13.8916,13.6278,13.7157,7700.0],["1996-04-18",13.7157,13.7157,13.6278,13.7157,3800.0],["1996-04-19",13.7157,13.9795,13.7157,13.8916,12500.0],["1996-04-22",13.8036,13.8916,13.7157,13.7157,7200.0],["1996-04-23",13.7157,13.8036,13.7157,13.7157,17600.0],["1996-04-24",13.6278,13.6278,13.6278,13.6278,1200.0],["1996-04-25",13.6278,13.6278,13.6278,13.6278,1700.0],["1996-04-26",13.5399,13.7157,13.5399,13.7157,1300.0],["1996-04-29",13.7157,13.7157,13.7157,13.7157,2900.0],["1996-04-30",13.8036,13.8916,13.8036,13.8916,8900.0],["1996-05-01",13.8916,13.8916,13.6278,13.7157,4100.0],["1996-05-02",13.5399,13.5399,13.5399,13.5399,1200.0],["1996-05-03",13.6278,13.6278,13.364,13.364,1900.0],["1996-05-06",13.364,13.452,13.2761,13.452,2600.0],["1996-05-07",13.5399,13.5399,13.2761,13.2761,2400.0],["1996-05-08",13.1003,13.1882,13.0123,13.1882,4100.0],["1996-05-09",13.1003,13.1003,12.8365,12.8365,5600.0],["1996-05-10",12.8365,12.9244,12.8365,12.9244,5200.0],["1996-05-13",12.8365,12.8365,12.6607,12.6607,5200.0],["1996-05-14",12.7486,12.8365,12.6607,12.6607,6200.0],["1996-05-15",12.6607,12.6607,12.6607,12.6607,400.0],["1996-05-16",12.7486,12.7486,12.7486,12.7486,1700.0],["1996-05-17",12.6607,12.9244,12.6607,12.9244,1400.0],["1996-05-20",12.8365,12.9244,12.7486,12.7486,10300.0],["1996-05-21",12.6607,12.6607,12.5727,12.5727,10000.0],["1996-05-22",12.4848,12.6607,12.4848,12.5727,5200.0],["1996-05-23",12.6607,12.6607,12.6607,12.6607,4900.0],["1996-05-24",12.6607,12.6607,12.6607,12.6607,300.0],["1996-05-28",12.6607,12.6607,12.6607,12.6607,500.0],["1996-05-29",12.6607,12.6607,12.6607,12.6607,0.0],["1996-05-30",12.6607,12.6607,12.6607,12.6607,500.0],["1996-05-31",12.6607,12.6607,12.6607,12.6607,2500.0],["1996-06-03",12.6607,12.6607,12.6607,12.6607,0.0],["1996-06-04",12.6607,12.6607,12.5727,12.5727,6100.0],["1996-06-05",12.4848,12.7486,12.4848,12.5727,3800.0],["1996-06-06",12.6607,12.7486,12.6607,12.6607,3200.0],["1996-06-07",12.5727,12.5727,12.5727,12.5727,800.0],["1996-06-10",12.5727,12.5727,12.4848,12.4848,1800.0],["1996-06-11",12.5727,12.5727,12.3969,12.3969,500.0],["1996-06-12",12.3969,12.3969,12.3969,12.3969,0.0],["1996-06-13",12.309,12.309,12.221,12.309,3700.0],["1996-06-14",12.3969,12.4848,12.3969,12.4848,1000.0],["1996-06-17",12.4848,12.4848,12.4848,12.4848,0.0],["1996-06-18",12.3969,12.3969,12.3969,12.3969,3400.0],["1996-06-19",12.3969,12.3969,12.3969,12.3969,500.0],["1996-06-20",12.3969,12.5727,12.3969,12.4848,2000.0],["1996-06-21",12.6607,12.6607,12.5727,12.5727,2900.0],["1996-06-24",12.3969,12.6607,12.3969,12.5727,5600.0],["1996-06-25",12.5727,12.6607,12.5727,12.6607,700.0],["1996-06-26",12.5727,12.5727,12.5727,12.5727,700.0],["1996-06-27",12.6607,12.6607,12.6607,12.6607,1900.0],["1996-06-28",12.4848,12.8365,12.4848,12.8365,20900.0],["1996-07-01",12.8365,12.8365,12.6607,12.6607,1500.0],["1996-07-02",12.5727,12.5727,12.309,12.309,2700.0],["1996-07-03",12.221,12.221,11.7814,11.7814,59200.0],["1996-07-05",12.0452,12.0452,12.0452,12.0452,200.0],["1996-07-08",12.2211,12.2211,12.2211,12.2211,700.0],["1996-07-09",11.8694,11.9573,11.8694,11.9573,3300.0],["1996-07-10",11.9573,11.9573,11.2539,11.3418,10200.0],["1996-07-11",11.4126,11.4126,11.3241,11.4126,6500.0],["1996-07-12",11.3241,11.3241,11.3241,11.3241,10100.0],["1996-07-15",11.3241,11.3241,11.3241,11.3241,17700.0],["1996-07-16",11.3241,11.3241,11.2357,11.3241,2200.0],["1996-07-17",11.3241,11.3241,11.3241,11.3241,1000.0],["1996-07-18",11.2357,11.2357,11.2357,11.2357,1300.0],["1996-07-19",11.2357,11.2357,11.2357,11.2357,600.0],["1996-07-22",11.3241,11.3241,11.3241,11.3241,100.0],["1996-07-23",11.2357,11.2357,11.1472,11.1472,14200.0],["1996-07-24",11.1472,11.1472,11.1472,11.1472,1000.0],["1996-07-25",11.1472,11.1472,11.1472,11.1472,200.0],["1996-07-26",11.1472,11.1472,11.0587,11.0587,1300.0],["1996-07-29",10.9703,10.9703,10.7049,10.7049,1900.0],["1996-07-30",10.6164,10.6164,9.9971,10.0856,11600.0],["1996-07-31",10.174,10.174,9.9086,9.9086,39300.0],["1996-08-01",9.9971,10.0856,9.9971,10.0856,4000.0],["1996-08-02",10.0856,10.0856,10.0856,10.0856,3400.0],["1996-08-05",10.0856,10.0856,10.0856,10.0856,200.0],["1996-08-06",10.0856,10.174,9.9086,10.174,84500.0],["1996-08-07",10.174,10.4394,10.174,10.4394,14000.0],["1996-08-08",10.5279,10.5279,10.351,10.4394,900.0],["1996-08-09",10.5279,10.5279,10.5279,10.5279,900.0],["1996-08-12",10.5279,10.5279,10.5279,10.5279,0.0],["1996-08-13",10.5279,10.5279,10.4394,10.4394,17100.0],["1996-08-14",10.4394,10.4394,9.9086,9.9086,18300.0],["1996-08-15",10.0856,10.174,10.0856,10.174,5000.0],["1996-08-16",10.2625,10.2625,10.174,10.174,5500.0],["1996-08-19",10.174,10.174,10.174,10.174,800.0],["1996-08-20",10.174,10.351,10.174,10.174,6500.0],["1996-08-21",10.0856,10.0856,9.9086,9.9086,7000.0],["1996-08-22",9.9086,9.9971,9.7317,9.9086,38800.0],["1996-08-23",9.9086,10.2625,9.9086,10.174,98300.0],["1996-08-26",10.2625,10.4394,10.2625,10.351,19200.0],["1996-08-27",10.4394,10.8818,10.4394,10.8818,6900.0],["1996-08-28",11.0587,11.3241,11.0587,11.3241,5600.0],["1996-08-29",11.3241,11.3241,10.7933,10.7933,11700.0],["1996-08-30",10.7933,10.7933,10.4394,10.4394,7500.0],["1996-09-03",10.4394,10.5279,10.4394,10.5279,7200.0],["1996-09-04",10.4394,10.5279,10.4394,10.5279,800.0],["1996-09-05",10.5279,10.5279,10.5279,10.5279,4500.0],["1996-09-06",10.5279,10.5279,10.5279,10.5279,0.0],["1996-09-09",10.5279,10.5279,10.4394,10.4394,1600.0],["1996-09-10",10.5279,10.6164,10.5279,10.6164,19400.0],["1996-09-11",10.6164,10.9703,10.6164,10.9703,38400.0],["1996-09-12",10.9703,11.0587,10.8818,10.8818,14900.0],["1996-09-13",10.8818,10.9703,10.5279,10.5279,7300.0],["1996-09-16",10.5279,10.5279,10.5279,10.5279,3000.0],["1996-09-17",10.6164,10.8818,10.6164,10.8818,14000.0],["1996-09-18",10.8818,10.8818,10.6164,10.6164,3100.0],["1996-09-19",10.6164,10.6164,10.4394,10.5279,4600.0],["1996-09-20",10.4394,10.6164,10.351,10.6164,5900.0],["1996-09-23",10.5279,10.7049,10.5279,10.7049,6000.0],["1996-09-24",10.7049,10.7049,10.7049,10.7049,0.0],["1996-09-25",10.7933,10.7933,10.7049,10.7049,23700.0],["1996-09-26",10.6164,10.6164,10.2625,10.2625,6200.0],["1996-09-27",10.2625,10.351,10.2625,10.351,22700.0],["1996-09-30",10.174,10.351,10.174,10.351,22200.0],["1996-10-01",10.351,10.351,10.351,10.351,2000.0],["1996-10-02",10.2625,10.5279,10.2625,10.5279,10100.0],["1996-10-03",10.5279,10.5279,10.5279,10.5279,1000.0],["1996-10-04",10.4394,10.6164,10.4394,10.6164,22200.0],["1996-10-07",10.6164,10.6164,10.4394,10.6164,30300.0],["1996-10-08",10.5279,10.5279,10.351,10.351,14400.0],["1996-10-09",10.4394,10.5279,10.4394,10.4394,13300.0],["1996-10-10",10.4394,10.4394,10.4394,10.4394,5800.0],["1996-10-11",10.5107,10.6889,10.5107,10.6889,7400.0],["1996-10-14",10.5998,10.6889,10.5107,10.5998,31700.0],["1996-10-15",10.6889,10.6889,10.5998,10.5998,2200.0],["1996-10-16",10.6889,10.6889,10.5107,10.6889,1700.0],["1996-10-17",10.5998,10.6889,10.5998,10.5998,700.0],["1996-10-18",10.6889,10.6889,10.5107,10.5107,1500.0],["1996-10-21",10.5998,10.5998,10.5998,10.5998,6800.0],["1996-10-22",10.5998,10.6889,10.5998,10.6889,3200.0],["1996-10-23",10.5998,10.6889,10.5998,10.5998,4100.0],["1996-10-24",10.5107,10.9561,10.5107,10.9561,8800.0],["1996-10-25",11.0451,11.0451,10.9561,11.0451,3300.0],["1996-10-28",11.1342,11.1342,11.0451,11.0451,9100.0],["1996-10-29",11.0451,11.0451,11.0451,11.0451,7000.0],["1996-10-30",11.1342,11.2233,11.1342,11.2233,2100.0],["1996-10-31",11.3124,11.4014,11.3124,11.4014,900.0],["1996-11-01",11.4014,11.4014,10.6889,10.7779,5300.0],["1996-11-04",10.867,10.867,10.5998,10.867,4400.0],["1996-11-05",10.7779,10.867,10.7779,10.867,900.0],["1996-11-06",10.7779,10.867,10.6889,10.867,2500.0],["1996-11-07",10.867,11.4014,10.867,11.3124,14100.0],["1996-11-08",11.4014,11.5796,11.4014,11.4014,11700.0],["1996-11-11",11.3124,11.4014,11.2233,11.2233,16400.0],["1996-11-12",11.3124,11.3124,11.1342,11.1342,3600.0],["1996-11-13",11.0451,11.3124,11.0451,11.3124,1700.0],["1996-11-14",11.2233,11.4014,11.2233,11.4014,600.0],["1996-11-15",11.3124,11.6687,11.3124,11.5796,9400.0],["1996-11-18",11.4905,11.5796,11.4905,11.5796,500.0],["1996-11-19",11.4905,11.4905,11.4905,11.4905,1400.0],["1996-11-20",11.5796,11.6687,11.5796,11.6687,5800.0],["1996-11-21",11.5796,11.5796,11.5796,11.5796,2700.0],["1996-11-22",11.5796,11.5796,11.5796,11.5796,900.0],["1996-11-25",11.5796,11.7577,11.5796,11.6687,4000.0],["1996-11-26",11.6687,11.6687,11.5796,11.5796,5600.0],["1996-11-27",11.7577,11.7577,11.6687,11.6687,1200.0],["1996-11-29",11.7577,11.8468,11.7577,11.8468,1200.0],["1996-12-02",11.7577,12.114,11.7577,12.025,4100.0],["1996-12-03",12.114,12.2922,12.025,12.2031,15600.0],["1996-12-04",12.2922,12.3813,12.2922,12.3813,15500.0],["1996-12-05",12.3813,12.4258,12.3813,12.3813,3500.0],["1996-12-06",12.114,12.114,12.025,12.114,5500.0],["1996-12-09",12.114,12.3813,12.114,12.3813,5400.0],["1996-12-10",12.3813,12.4703,12.3813,12.4703,8800.0],["1996-12-11",12.2922,12.2922,12.2031,12.2031,2500.0],["1996-12-12",12.114,12.114,12.025,12.025,5800.0],["1996-12-13",11.9359,11.9359,11.7577,11.7577,33600.0],["1996-12-16",11.8468,11.8468,11.8468,11.8468,500.0],["1996-12-17",11.7577,11.7577,11.7577,11.7577,10000.0],["1996-12-18",11.7577,11.7577,11.7577,11.7577,3000.0],["1996-12-19",11.7577,11.8468,11.7577,11.7577,10700.0],["1996-12-20",11.8468,11.9359,11.8468,11.8468,4000.0],["1996-12-23",11.9359,11.9359,11.8468,11.9359,11600.0],["1996-12-24",11.8468,11.8468,11.8468,11.8468,500.0],["1996-12-26",11.8468,11.9359,11.8468,11.9359,4300.0],["1996-12-27",12.114,12.114,12.025,12.114,1600.0],["1996-12-30",12.114,12.2922,12.114,12.2922,15000.0],["1996-12-31",12.2031,12.2922,12.2031,12.2031,8800.0],["1997-01-02",12.114,12.114,12.025,12.025,1400.0],["1997-01-03",12.114,12.114,12.114,12.114,600.0],["1997-01-06",12.025,12.025,11.9359,11.9359,2200.0],["1997-01-07",11.8468,11.8468,11.7577,11.7577,1500.0],["1997-01-08",11.7577,11.7577,11.7577,11.7577,0.0],["1997-01-09",11.7577,11.7577,11.7577,11.7577,0.0],["1997-01-10",11.6687,11.6687,11.6687,11.6687,2000.0],["1997-01-13",11.6687,11.7577,11.6687,11.7577,2400.0],["1997-01-14",11.7398,12.0087,11.7398,12.0087,2000.0],["1997-01-15",11.919,11.919,11.919,11.919,500.0],["1997-01-16",12.0983,12.1879,12.0983,12.0983,9400.0],["1997-01-17",12.0087,12.0983,12.0087,12.0983,3900.0],["1997-01-20",12.1879,12.3671,12.1879,12.3671,2000.0],["1997-01-21",12.3671,12.4567,12.2775,12.3671,7300.0],["1997-01-22",12.4568,12.7256,12.3671,12.636,9300.0],["1997-01-23",12.7256,12.9048,12.7256,12.7256,17600.0],["1997-01-24",12.7256,12.8152,12.7256,12.8152,11300.0],["1997-01-27",12.8152,12.8152,12.636,12.636,1400.0],["1997-01-28",12.636,12.8152,12.636,12.8152,4500.0],["1997-01-29",12.636,12.9048,12.636,12.9048,4100.0],["1997-01-30",12.9048,12.9048,12.9048,12.9048,1900.0],["1997-01-31",12.9048,12.9048,12.7256,12.9048,4200.0],["1997-02-03",12.8152,12.8152,12.7256,12.8152,1200.0],["1997-02-04",12.7256,12.7256,12.636,12.636,600.0],["1997-02-05",12.636,12.636,12.636,12.636,0.0],["1997-02-06",12.636,12.636,12.636,12.636,0.0],["1997-02-07",12.636,12.7256,12.5464,12.636,2300.0],["1997-02-10",12.636,12.636,12.636,12.636,100.0],["1997-02-11",12.7256,12.8152,12.5464,12.5464,3200.0],["1997-02-12",12.5464,12.636,12.4568,12.636,2000.0],["1997-02-13",12.636,12.636,12.5464,12.5464,1700.0],["1997-02-14",12.7256,12.9048,12.7256,12.7256,3600.0],["1997-02-18",12.8152,12.9048,12.8152,12.9048,2000.0],["1997-02-19",12.9048,12.9048,12.9048,12.9048,0.0],["1997-02-20",12.7256,12.7256,12.7256,12.7256,500.0],["1997-02-21",12.636,12.636,12.2775,12.3671,8400.0],["1997-02-24",12.3671,12.3671,12.0983,12.0983,8600.0],["1997-02-25",12.0983,12.0983,11.5606,11.6502,7600.0],["1997-02-26",11.7398,11.8294,11.2021,11.2021,7400.0],["1997-02-27",11.0229,11.2021,11.0229,11.0229,19200.0],["1997-02-28",11.1125,11.1125,11.0229,11.0229,20000.0],["1997-03-03",11.1125,11.2917,11.1125,11.2917,5400.0],["1997-03-04",11.2021,11.471,11.2021,11.471,5800.0],["1997-03-05",11.471,11.471,11.471,11.471,0.0],["1997-03-06",11.471,11.471,11.1125,11.1125,15800.0],["1997-03-07",11.1125,11.1125,11.1125,11.1125,0.0],["1997-03-10",11.2021,11.2021,11.1125,11.2021,3000.0],["1997-03-11",11.1125,11.2917,11.1125,11.2021,7800.0],["1997-03-12",11.1125,11.2917,11.1125,11.2917,2300.0],["1997-03-13",11.2917,11.471,11.2917,11.3813,11200.0],["1997-03-14",11.3814,11.5606,11.3814,11.5606,2400.0],["1997-03-17",11.471,11.5606,11.471,11.5606,2500.0],["1997-03-18",11.471,11.471,11.2917,11.2917,2100.0],["1997-03-19",11.2917,11.2917,11.2917,11.2917,0.0],["1997-03-20",11.3813,11.3813,11.3813,11.3813,1300.0],["1997-03-21",11.3813,11.471,11.3813,11.471,13700.0],["1997-03-24",11.471,11.471,11.471,11.471,0.0],["1997-03-25",11.471,11.471,11.471,11.471,1000.0],["1997-03-26",11.3813,11.3813,11.3813,11.3813,300.0],["1997-03-27",11.3813,11.3813,11.3813,11.3813,200.0],["1997-03-31",11.3813,11.3813,11.2917,11.3813,5600.0],["1997-04-01",11.2021,11.2021,11.1125,11.1125,7500.0],["1997-04-02",11.2021,11.2021,11.0229,11.0229,9000.0],["1997-04-03",11.0229,11.0229,11.0229,11.0229,6700.0],["1997-04-04",10.8436,11.0229,10.8436,11.0229,1500.0],["1997-04-07",11.1125,11.2917,11.1125,11.2917,2100.0],["1997-04-08",11.1125,11.2917,10.754,10.754,15100.0],["1997-04-09",10.754,10.754,10.6644,10.754,6200.0],["1997-04-10",10.736,10.736,10.736,10.736,0.0],["1997-04-11",10.8262,10.8262,10.8262,10.8262,1900.0],["1997-04-14",10.736,10.9164,10.736,10.8262,2200.0],["1997-04-15",10.8262,10.9164,10.8262,10.8262,5000.0],["1997-04-16",10.9164,10.9164,10.6458,10.6458,3900.0],["1997-04-17",10.5555,10.5555,10.5555,10.5555,2600.0],["1997-04-18",10.6458,10.8262,10.6458,10.8262,2700.0],["1997-04-21",10.9164,11.0066,10.736,10.736,2700.0],["1997-04-22",10.6458,10.736,10.4653,10.5555,10700.0],["1997-04-23",10.4653,10.4653,9.7436,10.1947,74000.0],["1997-04-24",10.6458,10.6458,10.5555,10.5555,36400.0],["1997-04-25",10.6458,10.6458,10.4653,10.5555,28500.0],["1997-04-28",10.5555,11.3675,10.5555,11.3675,87100.0],["1997-04-29",11.4577,11.4577,11.2773,11.3675,1200.0],["1997-04-30",11.3675,11.4577,11.1871,11.1871,3500.0],["1997-05-01",11.2773,11.3675,11.1871,11.1871,2800.0],["1997-05-02",11.1871,11.6382,11.1871,11.5479,31600.0],["1997-05-05",11.7284,12.1795,11.7284,12.1795,24400.0],["1997-05-06",12.1795,12.3599,12.1795,12.2697,40300.0],["1997-05-07",12.0893,12.0893,11.8186,11.999,7500.0],["1997-05-08",11.9088,11.9088,11.7284,11.7284,1700.0],["1997-05-09",11.7284,11.7284,11.7284,11.7284,100.0],["1997-05-12",11.8186,11.999,11.7284,11.999,3300.0],["1997-05-13",11.9088,12.0893,11.9088,12.0893,1700.0],["1997-05-14",12.1795,12.2697,12.1795,12.1795,3900.0],["1997-05-15",12.1795,12.1795,12.1795,12.1795,100.0],["1997-05-16",12.2697,12.2697,12.1795,12.1795,1200.0],["1997-05-19",12.1795,12.1795,12.1795,12.1795,0.0],["1997-05-20",12.1795,12.1795,11.9088,11.9088,5800.0],["1997-05-21",11.9088,11.9088,11.7284,11.8186,11300.0],["1997-05-22",11.8186,11.8186,11.7284,11.8186,27000.0],["1997-05-23",11.8186,11.999,11.8186,11.999,12200.0],["1997-05-27",11.9088,12.2697,11.8186,12.2697,21800.0],["1997-05-28",12.2697,12.4501,12.2697,12.3599,17400.0],["1997-05-29",12.5403,12.9012,12.5403,12.811,5300.0],["1997-05-30",12.9012,13.9838,12.9012,13.9838,17200.0],["1997-06-02",13.8034,14.0741,13.4425,14.0741,23500.0],["1997-06-03",13.9839,13.9839,13.8034,13.8034,1800.0],["1997-06-04",13.9839,13.9839,13.8034,13.8034,3800.0],["1997-06-05",13.7132,13.7132,13.5328,13.5328,5200.0],["1997-06-06",13.5328,13.623,13.5328,13.623,1500.0],["1997-06-09",13.623,13.623,13.623,13.623,300.0],["1997-06-10",13.5328,13.8034,13.5328,13.8034,9800.0],["1997-06-11",13.8034,13.8034,13.623,13.623,8700.0],["1997-06-12",13.7132,13.7132,13.7132,13.7132,4400.0],["1997-06-13",13.623,13.9838,13.623,13.9838,8100.0],["1997-06-16",13.8936,13.8936,13.7132,13.8034,10600.0],["1997-06-17",13.7132,13.7132,13.7132,13.7132,100.0],["1997-06-18",13.7132,13.8034,13.7132,13.7132,10800.0],["1997-06-19",13.7132,14.0741,13.7132,14.0741,12300.0],["1997-06-20",13.7132,13.9838,13.7132,13.8936,15600.0],["1997-06-23",13.8034,14.4349,13.8034,14.4349,16100.0],["1997-06-24",14.4349,14.7056,14.3447,14.3898,17700.0],["1997-06-25",14.4349,14.5252,14.3447,14.5252,7200.0],["1997-06-26",14.5252,14.5252,14.5252,14.5252,500.0],["1997-06-27",14.4349,14.5252,14.3447,14.5252,1500.0],["1997-06-30",14.4349,15.0665,14.4349,15.0214,7600.0],["1997-07-01",15.0665,15.0665,14.9762,14.9762,4300.0],["1997-07-02",14.886,14.886,14.6154,14.7958,4000.0],["1997-07-03",14.7958,14.7958,14.7507,14.7958,1100.0],["1997-07-07",14.7056,14.7056,14.6605,14.7056,2400.0],["1997-07-08",14.6154,14.6605,14.6154,14.6605,1100.0],["1997-07-09",14.7056,14.7056,14.3898,14.3898,7000.0],["1997-07-10",14.4349,14.5703,14.3447,14.3898,10100.0],["1997-07-11",14.3898,14.48,14.3898,14.48,8600.0],["1997-07-14",14.4349,14.4349,14.2545,14.3898,13700.0],["1997-07-15",14.417,14.417,14.3717,14.3717,2100.0],["1997-07-16",14.3717,14.4624,14.281,14.3717,7100.0],["1997-07-17",14.3717,14.4624,14.3264,14.4624,7500.0],["1997-07-18",14.3717,14.3717,14.281,14.3264,2800.0],["1997-07-21",14.417,14.417,14.417,14.417,1000.0],["1997-07-22",14.417,14.417,14.417,14.417,0.0],["1997-07-23",14.281,14.3264,14.281,14.3264,1200.0],["1997-07-24",14.417,14.417,14.2357,14.2357,7600.0],["1997-07-25",14.145,14.2357,14.145,14.2357,400.0],["1997-07-28",14.2357,14.2357,14.2357,14.2357,0.0],["1997-07-29",14.2357,14.281,14.2357,14.281,800.0],["1997-07-30",14.1903,14.281,14.0543,14.0997,10700.0],["1997-07-31",14.145,14.145,14.145,14.145,5000.0],["1997-08-01",14.145,14.145,14.145,14.145,5100.0],["1997-08-04",14.0543,14.145,13.9637,14.0543,13500.0],["1997-08-05",13.9637,13.9637,13.9637,13.9637,200.0],["1997-08-06",13.8277,13.8277,13.601,13.6463,11400.0],["1997-08-07",13.601,13.6463,13.601,13.6463,2500.0],["1997-08-08",13.6463,13.7823,13.5556,13.7823,5800.0],["1997-08-11",13.873,14.009,13.873,14.009,1600.0],["1997-08-12",14.0997,14.0997,14.009,14.0543,2700.0],["1997-08-13",14.009,14.281,14.009,14.281,14100.0],["1997-08-14",14.3717,14.5984,14.3717,14.5984,5100.0],["1997-08-15",14.5984,14.6437,14.5077,14.553,700.0],["1997-08-18",14.6437,14.6437,14.5984,14.6437,1200.0],["1997-08-19",14.6437,14.8704,14.6437,14.8704,8600.0],["1997-08-20",15.0517,15.1424,14.8704,15.1424,7000.0],["1997-08-21",15.1424,15.2331,15.1424,15.1877,2600.0],["1997-08-22",15.2784,15.7771,15.2784,15.7771,6300.0],["1997-08-25",15.2331,15.5958,15.2331,15.5958,14300.0],["1997-08-26",15.6865,15.6865,15.6865,15.6865,500.0],["1997-08-27",15.7771,16.1398,15.7771,16.0945,3600.0],["1997-08-28",16.0491,16.0491,15.7771,15.7771,3700.0],["1997-08-29",15.8678,16.0491,15.8678,15.9585,1100.0],["1997-09-02",15.9585,16.1625,15.9585,16.0491,5100.0],["1997-09-03",16.0038,16.1398,16.0038,16.1398,3000.0],["1997-09-04",16.1398,16.3211,16.1398,16.3211,1900.0],["1997-09-05",16.4118,16.4572,16.4118,16.4572,1600.0],["1997-09-08",16.5932,16.8879,16.5932,16.7745,7200.0],["1997-09-09",16.6839,16.8652,16.5478,16.8652,11700.0],["1997-09-10",16.9559,17.1372,16.9106,17.1372,3900.0],["1997-09-11",16.9559,17.1372,16.8199,16.8199,3300.0],["1997-09-12",16.7292,16.9105,16.7292,16.9105,800.0],["1997-09-15",17.0012,17.0919,16.9105,17.0919,900.0],["1997-09-16",17.0466,17.1826,17.0012,17.1372,2100.0],["1997-09-17",17.2279,17.2279,16.9559,17.1372,3100.0],["1997-09-18",17.0466,17.1826,17.0012,17.0012,1900.0],["1997-09-19",17.0012,17.1826,17.0012,17.1826,4900.0],["1997-09-22",17.0919,17.0919,16.7745,17.0919,9300.0],["1997-09-23",17.0466,17.0466,16.9105,17.0466,2300.0],["1997-09-24",16.9559,17.0012,16.7745,16.7745,2600.0],["1997-09-25",16.9559,16.9559,16.7745,16.7745,1100.0],["1997-09-26",16.8652,16.9559,16.8652,16.9559,8600.0],["1997-09-29",16.9105,16.9105,16.8652,16.8652,5000.0],["1997-09-30",16.6839,16.8652,16.6839,16.8199,2200.0],["1997-10-01",16.7292,16.8652,16.7292,16.7745,3500.0],["1997-10-02",16.7745,16.7745,16.7745,16.7745,0.0],["1997-10-03",16.8199,16.8199,16.6839,16.6839,1900.0],["1997-10-06",16.5025,16.6839,16.5025,16.5479,5700.0],["1997-10-07",16.5025,16.5025,16.1398,16.1398,3300.0],["1997-10-08",16.0491,16.0945,15.9585,16.0491,2600.0],["1997-10-09",15.8678,15.8678,15.6865,15.8225,3700.0],["1997-10-10",15.7771,15.9585,15.7771,15.9585,600.0],["1997-10-13",15.8678,15.8678,15.8678,15.8678,2000.0],["1997-10-14",15.8496,15.8496,15.8496,15.8496,0.0],["1997-10-15",15.8496,15.9407,15.8496,15.8496,1900.0],["1997-10-16",15.8951,15.9862,15.8951,15.8951,1900.0],["1997-10-17",15.8496,15.9407,15.8496,15.8496,6000.0],["1997-10-20",15.8496,15.8951,15.8496,15.8496,7600.0],["1997-10-21",15.8496,16.0318,15.8496,16.0318,22500.0],["1997-10-22",16.0318,16.0318,15.9407,15.9407,1000.0],["1997-10-23",15.7585,15.7585,15.4852,15.5308,3200.0],["1997-10-24",15.4852,15.8951,15.4852,15.804,3200.0],["1997-10-27",15.713,15.7585,15.4852,15.6219,4000.0],["1997-10-28",15.5308,15.5308,15.303,15.3486,3400.0],["1997-10-29",15.4397,15.5763,15.4397,15.5763,1500.0],["1997-10-30",15.3941,15.4852,15.3941,15.3941,1700.0],["1997-10-31",15.303,15.303,15.212,15.303,1100.0],["1997-11-03",15.3941,15.4397,15.3941,15.4397,200.0],["1997-11-04",15.4397,15.5308,15.4397,15.5308,1200.0],["1997-11-05",15.4397,15.5308,15.4397,15.5308,1000.0],["1997-11-06",15.5308,15.5308,15.4397,15.4397,200.0],["1997-11-07",15.4397,15.4397,15.303,15.303,600.0],["1997-11-10",15.4852,15.4852,15.1209,15.212,18300.0],["1997-11-11",15.303,15.303,15.2575,15.2575,900.0],["1997-11-12",15.1664,15.1664,15.1209,15.1209,1900.0],["1997-11-13",15.1209,15.1209,14.4832,14.4832,4600.0],["1997-11-14",14.3011,14.3921,14.3011,14.3466,3400.0],["1997-11-17",14.5288,14.7565,14.5288,14.7565,4100.0],["1997-11-18",14.9387,14.9387,14.8931,14.9387,2900.0],["1997-11-19",14.8476,14.9387,14.7565,14.9387,6900.0],["1997-11-20",15.0753,15.0753,15.0753,15.0753,300.0],["1997-11-21",15.2575,15.2575,15.1664,15.1664,900.0],["1997-11-24",15.3486,15.5763,15.3486,15.5763,6100.0],["1997-11-25",15.4852,15.5308,15.3486,15.3486,3400.0],["1997-11-26",15.3486,15.4397,14.8931,14.8931,5400.0],["1997-11-28",14.9387,14.9842,14.9387,14.9387,2100.0],["1997-12-01",14.9387,15.303,14.9387,15.303,18600.0],["1997-12-02",15.4852,15.5763,15.4397,15.5763,4700.0],["1997-12-03",15.6219,15.6674,15.5763,15.5763,1000.0],["1997-12-04",15.4852,15.4852,15.303,15.4397,4500.0],["1997-12-05",15.5308,15.8496,15.4852,15.8496,6600.0],["1997-12-08",15.8496,16.0318,15.8496,16.0318,3500.0],["1997-12-09",16.0318,16.1228,15.9407,16.0318,2600.0],["1997-12-10",16.0318,16.0318,15.8496,15.8496,24100.0],["1997-12-11",15.6674,15.6674,15.4852,15.5763,10500.0],["1997-12-12",15.5763,15.713,15.5763,15.713,2900.0],["1997-12-15",15.6674,15.7585,15.5763,15.7585,6800.0],["1997-12-16",15.6674,15.804,15.6674,15.804,4500.0],["1997-12-17",15.804,15.9179,15.804,15.8951,1500.0],["1997-12-18",15.8951,15.8951,15.804,15.8951,500.0],["1997-12-19",15.8496,15.8496,15.713,15.713,3700.0],["1997-12-22",15.7585,15.9862,15.7585,15.9862,1300.0],["1997-12-23",15.9862,16.0773,15.8496,15.8496,6100.0],["1997-12-24",15.8496,15.8496,15.8496,15.8496,0.0],["1997-12-26",15.7585,15.7585,15.7585,15.7585,2500.0],["1997-12-29",15.7585,15.7585,15.6674,15.7585,900.0],["1997-12-30",15.9407,16.2139,15.9407,16.0318,5100.0],["1997-12-31",15.9407,15.9407,15.804,15.804,5100.0],["1998-01-02",15.8951,15.8951,15.8951,15.8951,200.0],["1998-01-05",15.804,15.8951,15.804,15.804,600.0],["1998-01-06",15.713,15.713,15.212,15.212,8200.0],["1998-01-07",15.1209,15.1209,14.5743,14.5743,3400.0],["1998-01-08",14.5743,14.5743,13.8456,13.8456,9700.0],["1998-01-09",13.8456,13.8456,13.4813,13.5268,2300.0],["1998-01-12",13.1624,13.2535,12.9803,13.2535,9400.0],["1998-01-13",13.1624,13.2535,12.8892,13.2535,9200.0],["1998-01-14",13.1436,13.1436,13.0978,13.0978,13100.0],["1998-01-15",13.0978,13.0978,13.0978,13.0978,300.0],["1998-01-16",13.1894,13.1894,12.9604,13.0062,2000.0],["1998-01-20",12.2735,12.2735,12.0903,12.1819,15200.0],["1998-01-21",12.2735,12.2735,11.9071,11.9529,12600.0],["1998-01-22",11.7239,11.9071,11.7239,11.8155,121200.0],["1998-01-23",11.8155,11.8155,11.266,11.7697,61500.0],["1998-01-26",11.9071,11.9071,11.6323,11.7239,12500.0],["1998-01-27",11.7239,12.1819,11.7239,12.1819,90500.0],["1998-01-28",12.2735,12.7314,12.2735,12.5483,61200.0],["1998-01-29",12.6399,13.0062,12.6399,13.0062,9000.0],["1998-01-30",13.0062,13.1436,13.0062,13.1436,7400.0],["1998-02-02",13.1894,13.3268,13.0062,13.052,4100.0],["1998-02-03",13.052,13.052,13.052,13.052,800.0],["1998-02-04",13.1436,13.1894,13.1436,13.1894,2600.0],["1998-02-05",13.1894,13.6016,13.1894,13.6016,4000.0],["1998-02-06",13.5558,13.9222,13.5558,13.9222,2500.0],["1998-02-09",13.8306,13.8306,13.6016,13.6474,10000.0],["1998-02-10",13.739,13.7848,13.739,13.739,700.0],["1998-02-11",13.739,13.9222,13.6932,13.9222,6600.0],["1998-02-12",13.9222,14.1511,13.9222,13.9222,8200.0],["1998-02-13",13.8306,13.9222,13.7848,13.8306,4500.0],["1998-02-17",13.8764,13.8764,13.739,13.739,6100.0],["1998-02-18",13.6474,13.6474,13.2352,13.5558,23700.0],["1998-02-19",13.5558,13.6474,13.281,13.3726,34300.0],["1998-02-20",13.3726,13.3726,13.0978,13.1436,9400.0],["1998-02-23",13.0978,13.281,12.9604,13.281,14900.0],["1998-02-24",13.1894,13.2352,13.1894,13.1894,26300.0],["1998-02-25",13.1894,13.2352,13.1436,13.1436,213900.0],["1998-02-26",13.1436,13.281,13.1436,13.1894,84100.0],["1998-02-27",13.1436,13.3268,13.1436,13.281,6300.0],["1998-03-02",13.281,13.281,13.281,13.281,0.0],["1998-03-03",13.1894,13.281,13.1894,13.1894,54500.0],["1998-03-04",13.1436,13.1894,13.0978,13.1894,18700.0],["1998-03-05",13.0978,13.2352,13.0978,13.2352,200.0],["1998-03-06",13.1894,13.3268,13.1894,13.1894,54400.0],["1998-03-09",13.1894,13.281,13.1894,13.281,17500.0],["1998-03-10",13.1894,13.3726,13.1894,13.3726,900.0],["1998-03-11",13.3268,13.3268,13.2352,13.2352,2600.0],["1998-03-12",13.281,13.5558,13.281,13.4184,5700.0],["1998-03-13",13.51,13.51,13.4642,13.4642,600.0],["1998-03-16",13.5558,13.6474,13.5558,13.5558,1100.0],["1998-03-17",13.6474,13.8306,13.4642,13.4642,6600.0],["1998-03-18",13.6474,13.6474,13.281,13.281,3900.0],["1998-03-19",13.3268,13.3726,13.281,13.3268,2400.0],["1998-03-20",13.2352,13.3268,13.2352,13.281,7100.0],["1998-03-23",13.2352,13.4642,13.2352,13.4642,3000.0],["1998-03-24",13.3726,13.4642,13.3726,13.3726,1700.0],["1998-03-25",13.3726,13.3726,13.281,13.3726,2000.0],["1998-03-26",13.3726,13.51,13.3726,13.51,2500.0],["1998-03-27",13.51,13.51,13.281,13.3268,10000.0],["1998-03-30",13.3726,13.3726,13.3726,13.3726,500.0],["1998-03-31",13.281,13.281,13.1894,13.281,29400.0],["1998-04-01",13.1894,13.3726,13.1894,13.3726,3200.0],["1998-04-02",13.3726,13.5558,13.3726,13.51,1900.0],["1998-04-03",13.51,13.51,13.4184,13.4184,1600.0],["1998-04-06",13.4642,13.5558,13.4642,13.5558,600.0],["1998-04-07",13.6474,13.6474,13.3268,13.3268,6000.0],["1998-04-08",13.3268,13.3268,13.2352,13.281,3200.0],["1998-04-09",13.316,13.4082,13.316,13.316,500.0],["1998-04-13",13.316,13.316,13.316,13.316,100.0],["1998-04-14",13.3621,13.4543,13.3621,13.3621,1200.0],["1998-04-15",13.5464,13.5464,13.27,13.27,26100.0],["1998-04-16",13.2699,13.4543,13.2699,13.4543,500.0],["1998-04-17",13.4543,13.4543,13.4543,13.4543,1100.0],["1998-04-20",13.6386,13.6386,13.5464,13.5464,7200.0],["1998-04-21",13.4543,13.5925,13.4543,13.5003,2800.0],["1998-04-22",13.6846,13.6846,13.5464,13.5925,6900.0],["1998-04-23",13.6846,13.6846,13.6386,13.6386,5800.0],["1998-04-24",13.6386,13.6386,13.5464,13.5464,800.0],["1998-04-27",13.5464,13.5464,13.4543,13.4543,2800.0],["1998-04-28",13.5464,13.6386,13.5464,13.5925,9600.0],["1998-04-29",13.6386,13.6386,12.9013,13.27,27000.0],["1998-04-30",13.27,13.4082,13.27,13.4082,800.0],["1998-05-01",13.4543,13.7307,13.4543,13.6386,8000.0],["1998-05-04",13.5464,13.5925,13.5464,13.5464,5700.0],["1998-05-05",13.5464,13.7307,13.4543,13.7307,17100.0],["1998-05-06",13.6846,13.6846,13.6386,13.6386,1400.0],["1998-05-07",13.6386,13.8689,13.6386,13.6846,2700.0],["1998-05-08",13.6386,13.6386,13.5925,13.5925,700.0],["1998-05-11",13.6386,14.0072,13.6386,13.7768,7600.0],["1998-05-12",13.8689,13.8689,13.7768,13.8689,9500.0],["1998-05-13",13.8689,13.9611,13.7307,13.7307,6800.0],["1998-05-14",13.8689,13.8689,13.6386,13.6846,8900.0],["1998-05-15",13.6386,13.6386,13.0856,13.1778,122100.0],["1998-05-18",13.0856,13.0856,12.9013,12.9013,14400.0],["1998-05-19",12.8092,12.8092,12.2563,12.4406,14400.0],["1998-05-20",12.3484,12.4867,12.3484,12.4867,10000.0],["1998-05-21",12.4867,12.4867,12.4406,12.4406,1900.0],["1998-05-22",12.3945,12.3945,12.3023,12.3484,3900.0],["1998-05-26",12.3484,12.3945,12.3023,12.3484,15700.0],["1998-05-27",12.3484,12.3484,12.1641,12.1641,10100.0],["1998-05-28",12.1641,12.3024,12.072,12.2563,10700.0],["1998-05-29",12.2563,12.2563,12.072,12.1641,7500.0],["1998-06-01",12.2102,12.2102,12.1641,12.2102,6300.0],["1998-06-02",12.2102,12.2102,11.9798,11.9798,5700.0],["1998-06-03",11.8877,11.8877,11.7955,11.7955,800.0],["1998-06-04",11.5191,11.5191,10.874,10.9661,19400.0],["1998-06-05",10.9661,11.0122,10.6897,11.0122,46200.0],["1998-06-08",11.0583,11.2887,11.0583,11.1044,113100.0],["1998-06-09",11.1504,11.2426,11.0583,11.1044,26700.0],["1998-06-10",11.0583,11.1044,11.0583,11.0583,10500.0],["1998-06-11",11.0583,11.0583,11.0122,11.0122,20400.0],["1998-06-12",11.0122,11.0583,11.0122,11.0583,18100.0],["1998-06-15",10.9661,11.0122,10.9661,11.0122,8400.0],["1998-06-16",11.0583,11.0583,10.9661,10.9661,2900.0],["1998-06-17",11.0122,11.0122,10.9661,10.9661,17100.0],["1998-06-18",11.0583,11.0583,10.9201,10.9661,12400.0],["1998-06-19",10.9661,11.1505,10.9661,11.1505,7300.0],["1998-06-22",11.1504,11.2426,11.1504,11.1965,10200.0],["1998-06-23",11.2887,12.0259,11.2887,12.0259,19600.0],["1998-06-24",12.1641,12.4867,12.118,12.3023,11900.0],["1998-06-25",12.4406,12.5327,12.3484,12.4406,8500.0],["1998-06-26",12.4406,12.5327,12.3945,12.5327,4600.0],["1998-06-29",12.717,13.1778,12.717,13.1778,6500.0],["1998-06-30",13.1317,14.0072,13.1317,14.0072,46800.0],["1998-07-01",13.915,14.0993,13.915,14.0532,11700.0],["1998-07-02",14.0072,14.3297,13.8689,14.3297,28100.0],["1998-07-06",14.514,14.5601,14.0072,14.0993,33400.0],["1998-07-07",14.1454,14.2836,14.0532,14.1915,13400.0],["1998-07-08",14.1915,14.1915,14.0072,14.0072,14300.0],["1998-07-09",13.915,14.0072,13.8689,13.9611,3100.0],["1998-07-10",14.0072,14.0072,13.8229,13.8689,1600.0],["1998-07-13",13.8689,13.8689,13.5464,13.5464,4000.0],["1998-07-14",13.3621,13.5003,12.9935,13.4082,16400.0],["1998-07-15",13.3971,13.4434,13.3971,13.4434,1000.0],["1998-07-16",13.4434,13.6288,13.4434,13.6288,6000.0],["1998-07-17",13.5361,13.5361,13.4434,13.4434,1600.0],["1998-07-20",13.5361,13.7215,13.5361,13.5361,4800.0],["1998-07-21",13.5361,13.5361,13.3507,13.5361,8800.0],["1998-07-22",13.5361,13.5361,13.4898,13.4898,6700.0],["1998-07-23",13.5361,13.5361,13.4434,13.4434,4200.0],["1998-07-24",13.5361,13.7215,13.5361,13.6288,6800.0],["1998-07-27",13.4434,13.6288,13.4434,13.6288,4600.0],["1998-07-28",13.5361,13.6288,13.4434,13.5361,2800.0],["1998-07-29",13.3507,13.5361,13.3507,13.4898,4700.0],["1998-07-30",13.4434,13.4434,13.3507,13.3507,2000.0],["1998-07-31",13.258,13.258,12.9335,12.9798,7200.0],["1998-08-03",12.7944,12.9798,12.7944,12.7944,3100.0],["1998-08-04",12.7944,12.7944,12.7017,12.7017,16400.0],["1998-08-05",12.7017,12.7944,12.609,12.609,8700.0],["1998-08-06",12.609,12.6553,12.609,12.6553,4400.0],["1998-08-07",12.7017,12.9798,12.7017,12.7017,8900.0],["1998-08-10",12.7017,12.7017,12.7017,12.7017,0.0],["1998-08-11",12.609,12.609,12.5163,12.5163,700.0],["1998-08-12",12.4236,12.5626,12.4236,12.4699,2600.0],["1998-08-13",12.4236,12.4236,12.0527,12.0527,11100.0],["1998-08-14",12.0527,12.0527,11.8673,11.8673,4300.0],["1998-08-17",11.8673,11.8673,11.8673,11.8673,800.0],["1998-08-18",13.1653,13.1653,13.1189,13.1653,11700.0],["1998-08-19",13.1653,13.1653,13.0726,13.0726,79600.0],["1998-08-20",12.9798,13.0726,12.8871,12.9335,37100.0],["1998-08-21",12.9335,12.9798,12.9335,12.9335,11100.0],["1998-08-24",12.9798,13.1189,12.9798,13.0262,13600.0],["1998-08-25",13.0262,13.0726,12.9798,12.9798,9600.0],["1998-08-26",12.9798,13.0726,12.9798,13.0726,2600.0],["1998-08-27",12.9335,13.0262,12.9335,13.0262,500.0],["1998-08-28",12.9335,12.9335,12.7017,12.7481,4600.0],["1998-08-31",12.609,12.7017,12.5626,12.7017,2400.0],["1998-09-01",12.7481,12.7481,12.7481,12.7481,200.0],["1998-09-02",12.7017,12.7481,12.609,12.6553,4100.0],["1998-09-03",12.609,12.609,12.609,12.609,10600.0],["1998-09-04",12.5626,12.5626,12.4236,12.5163,7200.0],["1998-09-08",12.609,12.609,12.5163,12.5163,1800.0],["1998-09-09",12.609,12.609,12.5626,12.5626,3000.0],["1998-09-10",12.4236,12.4236,12.2381,12.2845,2700.0],["1998-09-11",12.4236,12.4236,12.4236,12.4236,1900.0],["1998-09-14",12.2381,12.3309,12.0527,12.2381,9500.0],["1998-09-15",12.2381,12.2381,11.8673,12.0991,7700.0],["1998-09-16",11.96,11.96,11.8673,11.9136,5700.0],["1998-09-17",11.8673,11.9136,11.8673,11.9136,900.0],["1998-09-18",11.9136,11.9136,11.9136,11.9136,0.0],["1998-09-21",11.8673,11.8673,11.5891,11.5891,3400.0],["1998-09-22",11.2183,11.2183,11.1256,11.1256,3700.0],["1998-09-23",11.1256,11.1256,11.0329,11.0792,15400.0],["1998-09-24",10.9402,10.9402,10.5229,10.5229,5000.0],["1998-09-25",10.662,10.7547,10.1984,10.662,12700.0],["1998-09-28",10.662,10.662,10.2912,10.4302,10000.0],["1998-09-29",10.3839,10.3839,10.013,10.3375,13700.0],["1998-09-30",10.2912,10.2912,10.1521,10.2448,2000.0],["1998-10-01",9.9667,10.3375,9.9203,10.2448,26700.0],["1998-10-02",10.0594,10.0594,9.6422,9.874,7500.0],["1998-10-05",9.5958,9.5958,8.1588,8.715,32900.0],["1998-10-06",8.8078,8.8078,8.3442,8.3442,25300.0],["1998-10-07",8.4369,8.4369,7.8806,8.066,19900.0],["1998-10-08",7.9733,8.3442,7.9733,8.3442,30200.0],["1998-10-09",8.4369,8.9932,8.4369,8.9932,17500.0],["1998-10-12",8.9932,9.7349,8.9932,9.7349,20200.0],["1998-10-13",9.6422,9.7349,9.4567,9.6885,5900.0],["1998-10-14",9.7633,9.9968,9.7633,9.9968,7000.0],["1998-10-15",9.9501,9.9501,9.7166,9.9034,7100.0],["1998-10-16",9.9501,10.2771,9.9501,10.1837,6600.0],["1998-10-19",10.0903,10.0903,10.0903,10.0903,6000.0],["1998-10-20",10.1837,10.1837,9.81,9.81,9600.0],["1998-10-21",9.9034,9.9501,9.7633,9.7633,3500.0],["1998-10-22",9.8567,9.9501,9.7166,9.9501,7600.0],["1998-10-23",9.9501,10.137,9.8567,10.0903,4500.0],["1998-10-26",10.1837,10.1837,9.6231,9.6231,8200.0],["1998-10-27",9.7166,9.9968,9.7166,9.9968,3500.0],["1998-10-28",10.0903,10.0903,9.7166,9.8567,2300.0],["1998-10-29",9.9501,9.9501,9.9501,9.9501,500.0],["1998-10-30",9.9501,10.2771,9.9501,10.2771,5000.0],["1998-11-02",10.2771,10.2771,9.9968,10.1837,15500.0],["1998-11-03",10.1837,10.1837,9.9501,9.9968,12700.0],["1998-11-04",9.9968,10.1837,9.9968,10.1837,14400.0],["1998-11-05",10.1837,10.6508,10.1837,10.6508,21600.0],["1998-11-06",10.6508,10.9311,10.6508,10.8844,11200.0],["1998-11-09",10.8844,10.8844,10.791,10.8844,6100.0],["1998-11-10",10.8377,10.8844,10.8377,10.8844,1700.0],["1998-11-11",10.8844,11.1647,10.8377,11.0246,7800.0],["1998-11-12",11.2114,11.3515,11.2114,11.3515,3100.0],["1998-11-13",11.445,11.445,11.1647,11.445,4600.0],["1998-11-16",11.5384,11.5384,11.0246,11.0246,7000.0],["1998-11-17",10.7443,10.8377,10.5574,10.5574,6000.0],["1998-11-18",10.6041,10.6041,10.6041,10.6041,800.0],["1998-11-19",10.6041,10.6041,9.3428,9.6231,79000.0],["1998-11-20",9.6231,9.6231,9.6231,9.6231,300.0],["1998-11-23",9.5764,9.7166,9.2494,9.2494,18800.0],["1998-11-24",9.2494,9.2961,9.156,9.156,4800.0],["1998-11-25",9.0626,9.4363,9.0626,9.3428,6100.0],["1998-11-27",9.3428,9.3428,9.3428,9.3428,0.0],["1998-11-30",9.3896,9.5297,9.3428,9.4363,2300.0],["1998-12-01",9.3428,9.7166,9.3428,9.7166,6400.0],["1998-12-02",9.7166,9.81,9.7166,9.81,3600.0],["1998-12-03",9.7166,9.7166,9.5297,9.5297,3000.0],["1998-12-04",9.4363,9.4363,9.156,9.156,21800.0],["1998-12-07",9.2494,9.4363,9.2494,9.4363,1900.0],["1998-12-08",9.4363,9.4363,9.4363,9.4363,0.0],["1998-12-09",9.4363,9.4363,9.4363,9.4363,0.0],["1998-12-10",9.4363,9.4363,9.156,9.156,8200.0],["1998-12-11",9.156,9.156,9.156,9.156,3100.0],["1998-12-14",9.2494,9.2494,9.156,9.156,21000.0],["1998-12-15",9.2027,9.2027,9.156,9.156,53800.0],["1998-12-16",9.156,9.156,9.156,9.156,400.0],["1998-12-17",9.2494,9.2494,9.156,9.156,14100.0],["1998-12-18",9.156,9.156,9.156,9.156,23700.0],["1998-12-21",9.1093,9.156,9.0626,9.0626,17900.0],["1998-12-22",9.1093,9.156,9.0626,9.0626,2700.0],["1998-12-23",9.0626,9.0626,8.9224,8.9224,10600.0],["1998-12-24",8.829,8.9224,8.829,8.9224,2300.0],["1998-12-28",8.8757,8.8757,8.7823,8.7823,10000.0],["1998-12-29",8.829,8.829,8.5954,8.6888,5600.0],["1998-12-30",8.5954,8.5954,8.5954,8.5954,30900.0],["1998-12-31",8.5954,8.5954,8.502,8.5487,7000.0],["1999-01-04",8.6421,8.6421,8.6421,8.6421,200.0],["1999-01-05",8.502,8.5954,8.502,8.5487,5600.0],["1999-01-06",8.6421,8.7356,8.6421,8.7356,2000.0],["1999-01-07",8.6421,8.6888,8.5954,8.5954,26700.0],["1999-01-08",8.5954,8.6888,8.4086,8.502,61700.0],["1999-01-11",8.5954,8.5954,8.4086,8.502,7800.0],["1999-01-12",8.4086,8.4086,8.3151,8.3151,10600.0],["1999-01-13",8.2963,8.8619,8.2963,8.5791,65000.0],["1999-01-14",8.6734,8.8148,8.6734,8.8148,3000.0],["1999-01-15",8.7205,8.7205,8.6262,8.6262,1800.0],["1999-01-19",8.7205,9.1448,8.7205,9.0505,12000.0],["1999-01-20",9.0505,9.0505,8.9091,9.0033,6100.0],["1999-01-21",9.0505,9.3333,8.9091,9.3333,16800.0],["1999-01-22",9.239,9.4276,9.1448,9.4276,5900.0],["1999-01-25",9.5219,9.5219,9.239,9.239,5900.0],["1999-01-26",9.2862,9.3804,9.2862,9.3333,5000.0],["1999-01-27",9.239,9.239,9.0976,9.1919,16000.0],["1999-01-28",9.239,9.239,9.239,9.239,2600.0],["1999-01-29",9.239,9.239,9.0505,9.0505,17900.0],["1999-02-01",9.0505,9.1448,8.9562,9.1448,15800.0],["1999-02-02",9.239,9.239,9.0505,9.0976,2400.0],["1999-02-03",9.0505,9.1919,9.0505,9.0505,7800.0],["1999-02-04",8.9562,9.0505,8.9562,9.0505,7500.0],["1999-02-05",9.0505,9.0505,8.9562,8.9562,2100.0],["1999-02-08",8.9562,8.9562,8.9562,8.9562,3500.0],["1999-02-09",9.0505,9.0505,9.0505,9.0505,6700.0],["1999-02-10",9.1448,9.1919,9.0976,9.0976,5400.0],["1999-02-11",9.1919,9.4276,9.0505,9.0505,5800.0],["1999-02-12",9.0505,9.0505,9.0505,9.0505,600.0],["1999-02-16",9.0505,9.0505,8.9562,8.9562,12900.0],["1999-02-17",9.0505,9.0505,9.0505,9.0505,6600.0],["1999-02-18",9.0033,9.1448,8.9562,9.0505,7200.0],["1999-02-19",9.0976,9.0976,8.9562,8.9562,11200.0],["1999-02-22",8.9562,8.9562,8.8619,8.8619,4800.0],["1999-02-23",8.8619,8.8619,7.0707,7.165,57200.0],["1999-02-24",7.0707,7.5421,7.0707,7.5421,12500.0],["1999-02-25",7.3535,7.4478,7.3535,7.4478,3200.0],["1999-02-26",7.5421,7.5421,7.3535,7.3535,13200.0],["1999-03-01",7.3535,7.3535,7.2592,7.3064,1300.0],["1999-03-02",7.2592,7.2592,6.6936,6.7879,36000.0],["1999-03-03",6.6936,6.6936,6.5993,6.5993,3100.0],["1999-03-04",6.6936,6.6936,6.4108,6.4108,6400.0],["1999-03-05",6.4108,6.4108,6.1279,6.4108,6600.0],["1999-03-08",6.505,6.6936,6.4108,6.4108,23400.0],["1999-03-09",6.3165,6.3165,6.1279,6.1279,40100.0],["1999-03-10",6.2222,6.2222,5.9394,6.0337,42300.0],["1999-03-11",6.0337,6.1279,5.9865,6.0808,6300.0],["1999-03-12",6.0337,6.3165,6.0337,6.0337,34600.0],["1999-03-15",6.0337,6.0337,5.9394,6.0337,25600.0],["1999-03-16",6.0337,6.2222,6.0337,6.0337,21700.0],["1999-03-17",6.1279,6.1751,5.9394,6.1751,32500.0],["1999-03-18",6.1279,6.3165,6.1279,6.2222,9000.0],["1999-03-19",6.3165,6.3165,6.0337,6.1279,12100.0],["1999-03-22",6.1279,6.3165,6.1279,6.3165,6100.0],["1999-03-23",6.3165,6.3636,6.0337,6.1279,6700.0],["1999-03-24",6.0337,6.1279,6.0337,6.1279,2600.0],["1999-03-25",6.1279,6.1279,6.0808,6.1279,7800.0],["1999-03-26",6.1279,6.1279,6.0337,6.0337,1200.0],["1999-03-29",6.0337,6.0337,5.9394,5.9865,13600.0],["1999-03-30",5.9394,5.9865,5.9394,5.9865,4600.0],["1999-03-31",5.9394,6.0337,5.9394,5.9394,16800.0],["1999-04-01",6.0337,6.0337,5.8451,5.8451,7500.0],["1999-04-05",5.798,5.798,5.468,5.5623,32400.0],["1999-04-06",5.5623,5.5623,5.2323,5.2794,20900.0],["1999-04-07",5.3737,5.468,5.3737,5.4209,7000.0],["1999-04-08",5.468,5.468,5.468,5.468,600.0],["1999-04-09",5.468,5.6565,5.468,5.5623,14300.0],["1999-04-12",5.4551,5.4551,5.2637,5.4072,9900.0],["1999-04-13",5.5029,5.7422,5.5029,5.5986,5700.0],["1999-04-14",5.6465,5.8379,5.6465,5.8379,20300.0],["1999-04-15",5.8379,5.8379,5.8379,5.8379,27900.0],["1999-04-16",5.8379,5.8379,5.5986,5.6465,64000.0],["1999-04-19",5.6465,5.7422,5.6465,5.7422,13000.0],["1999-04-20",5.7422,5.9336,5.6465,5.9336,14400.0],["1999-04-21",5.6943,6.125,5.6943,6.0772,15400.0],["1999-04-22",6.0772,6.8906,6.0772,6.8906,95100.0],["1999-04-23",6.8906,7.3691,6.8906,7.2256,32300.0],["1999-04-26",7.2734,7.3213,7.0342,7.082,30400.0],["1999-04-27",7.082,7.1299,7.0342,7.082,11400.0],["1999-04-28",7.082,7.2256,7.082,7.1777,19800.0],["1999-04-29",7.2734,7.3213,7.2256,7.3213,10700.0],["1999-04-30",7.2734,7.2734,7.1777,7.2256,2800.0],["1999-05-03",7.3213,7.3213,7.1299,7.1299,4300.0],["1999-05-04",7.2256,7.3213,7.1299,7.3213,3900.0],["1999-05-05",7.3692,7.752,7.3692,7.752,15100.0],["1999-05-06",7.7041,7.752,7.6563,7.752,4100.0],["1999-05-07",7.8477,7.8477,7.8477,7.8477,2400.0],["1999-05-10",7.752,7.752,7.752,7.752,500.0],["1999-05-11",7.752,7.752,7.752,7.752,200.0],["1999-05-12",7.7041,7.752,7.7041,7.752,700.0],["1999-05-13",7.7041,7.7041,7.5606,7.6084,2400.0],["1999-05-14",7.6084,7.6084,7.3213,7.3213,5000.0],["1999-05-17",7.3213,7.4649,7.3213,7.3692,3700.0],["1999-05-18",7.3213,7.3213,7.082,7.082,28200.0],["1999-05-19",7.1299,7.1299,7.082,7.082,14200.0],["1999-05-20",7.1777,7.2734,7.082,7.082,2800.0],["1999-05-21",7.082,7.082,7.082,7.082,10000.0],["1999-05-24",7.1777,7.1777,7.082,7.082,2000.0],["1999-05-25",7.1299,7.1299,7.082,7.082,12400.0],["1999-05-26",7.1299,7.1299,7.1299,7.1299,1100.0],["1999-05-27",7.082,7.082,7.082,7.082,93500.0],["1999-05-28",7.0342,7.082,7.0342,7.0342,800.0],["1999-06-01",7.0342,7.0342,6.7949,6.7949,2700.0],["1999-06-02",6.8906,6.8906,6.6992,6.6992,2200.0],["1999-06-03",6.7949,6.7949,6.7471,6.7471,10600.0],["1999-06-04",6.7471,6.7949,6.7471,6.7949,5200.0],["1999-06-07",6.7471,6.8906,6.7471,6.8906,10600.0],["1999-06-08",6.8428,6.8906,6.8428,6.8428,5300.0],["1999-06-09",6.8428,6.8428,6.8428,6.8428,300.0],["1999-06-10",6.8428,6.8428,6.7949,6.8428,1300.0],["1999-06-11",6.8906,6.8906,6.8428,6.8906,5900.0],["1999-06-14",6.8906,6.8906,6.7471,6.7949,3300.0],["1999-06-15",6.7471,6.7949,6.5557,6.5557,25800.0],["1999-06-16",6.6035,6.6035,6.3164,6.3164,4900.0],["1999-06-17",6.3164,6.4121,6.2686,6.4121,12700.0],["1999-06-18",6.3643,6.5078,6.2686,6.5078,3500.0],["1999-06-21",6.5078,6.6514,6.5078,6.6035,64200.0],["1999-06-22",6.6035,6.6992,6.6035,6.6992,9200.0],["1999-06-23",6.7471,6.7949,6.7471,6.7949,500.0],["1999-06-24",6.6992,6.6992,6.6035,6.6992,6900.0],["1999-06-25",6.6992,6.7949,6.6992,6.7949,6500.0],["1999-06-28",6.7949,6.7949,6.6992,6.6992,12900.0],["1999-06-29",6.7949,6.8428,6.6992,6.6992,16200.0],["1999-06-30",6.6992,6.6992,6.6992,6.6992,5000.0],["1999-07-01",6.6035,6.6035,6.5078,6.6035,11700.0],["1999-07-02",6.5078,6.6035,6.5078,6.6035,4600.0],["1999-07-06",6.6992,6.7949,6.6992,6.6992,10600.0],["1999-07-07",6.6035,6.8428,6.6035,6.8428,14100.0],["1999-07-08",6.7471,6.8428,6.7471,6.8428,8700.0],["1999-07-09",6.8906,6.8906,6.6035,6.7949,6900.0],["1999-07-12",6.8428,6.8428,6.5557,6.6992,6500.0],["1999-07-13",6.7949,6.7949,6.6514,6.6514,2800.0],["1999-07-14",6.6992,6.7949,6.6992,6.7471,1200.0],["1999-07-15",6.8428,7.082,6.8428,6.9863,45000.0],["1999-07-16",7.0342,7.082,7.0342,7.082,1500.0],["1999-07-19",7.1777,7.2734,7.1299,7.1299,2800.0],["1999-07-20",7.128,7.2243,7.128,7.2243,5200.0],["1999-07-21",7.1761,7.4169,7.1761,7.4169,2800.0],["1999-07-22",7.3688,7.3688,7.3688,7.3688,1200.0],["1999-07-23",7.4169,7.8022,7.4169,7.7059,18000.0],["1999-07-26",7.5133,7.5133,7.4169,7.4169,3400.0],["1999-07-27",7.4169,7.4169,7.2243,7.3206,9200.0],["1999-07-28",7.4169,7.5133,7.128,7.128,7700.0],["1999-07-29",7.0316,7.0316,6.9353,6.9353,2000.0],["1999-07-30",6.9353,6.9353,6.9353,6.9353,400.0],["1999-08-02",6.9353,7.0316,6.9353,6.9353,1900.0],["1999-08-03",7.0316,7.0316,7.0316,7.0316,10100.0],["1999-08-04",7.0316,7.128,7.0316,7.128,900.0],["1999-08-05",7.0798,7.0798,7.0798,7.0798,600.0],["1999-08-06",7.0316,7.0798,7.0316,7.0798,10400.0],["1999-08-09",7.0316,7.0316,6.9353,7.0316,60200.0],["1999-08-10",7.0316,7.128,7.0316,7.0798,10400.0],["1999-08-11",7.128,7.1761,7.0798,7.0798,7800.0],["1999-08-12",7.128,7.1761,7.128,7.1761,2600.0],["1999-08-13",7.1761,7.4169,7.1761,7.4169,7200.0],["1999-08-16",7.5133,7.5133,7.5133,7.5133,10300.0],["1999-08-17",7.5133,7.5133,7.5133,7.5133,0.0],["1999-08-18",7.5133,7.6096,7.4651,7.6096,6200.0],["1999-08-19",7.6096,7.6096,7.6096,7.6096,0.0],["1999-08-20",7.7059,7.7059,7.7059,7.7059,3900.0],["1999-08-23",7.6577,7.6577,7.6096,7.6096,3800.0],["1999-08-24",7.6096,7.6096,7.6096,7.6096,0.0],["1999-08-25",7.6096,7.6096,7.6096,7.6096,400.0],["1999-08-26",7.6096,7.6096,7.6096,7.6096,1000.0],["1999-08-27",7.6096,7.6096,7.6096,7.6096,3700.0],["1999-08-30",7.6096,7.6096,7.4169,7.4169,3200.0],["1999-08-31",7.3206,7.3206,7.128,7.128,3300.0],["1999-09-01",7.128,7.2243,7.0316,7.2243,1700.0],["1999-09-02",7.2243,7.2243,7.2243,7.2243,5000.0],["1999-09-03",7.3206,7.5133,7.3206,7.5133,44000.0],["1999-09-07",7.4169,7.4169,7.4169,7.4169,3300.0],["1999-09-08",7.4169,7.6096,7.4169,7.5614,2900.0],["1999-09-09",7.4651,7.4651,7.3206,7.3688,11700.0],["1999-09-10",7.3688,7.5133,7.3688,7.4169,3300.0],["1999-09-13",7.3206,7.4169,7.3206,7.3206,11700.0],["1999-09-14",7.3206,7.4169,7.3206,7.4169,5600.0],["1999-09-15",7.5133,7.5133,7.5133,7.5133,700.0],["1999-09-16",7.4169,7.4169,7.4169,7.4169,500.0],["1999-09-17",7.3206,7.3206,7.128,7.2243,1800.0],["1999-09-20",7.3206,7.4169,7.3206,7.3206,2000.0],["1999-09-21",7.1761,7.1761,7.1761,7.1761,2300.0],["1999-09-22",7.128,7.128,6.9353,7.0316,3100.0],["1999-09-23",7.0316,7.2243,7.0316,7.128,4800.0],["1999-09-24",7.0316,7.0316,6.9353,6.9353,21600.0],["1999-09-27",6.9353,7.1761,6.839,7.1761,9200.0],["1999-09-28",7.128,7.128,7.128,7.128,800.0],["1999-09-29",7.128,7.2243,7.128,7.128,7800.0],["1999-09-30",7.2243,7.2243,7.128,7.128,9000.0],["1999-10-01",7.128,7.128,7.0316,7.0316,1700.0],["1999-10-04",6.9353,6.9353,6.9353,6.9353,4400.0],["1999-10-05",7.0316,7.2243,7.0316,7.2243,1300.0],["1999-10-06",7.128,7.128,7.0316,7.0316,1900.0],["1999-10-07",6.9353,7.0316,6.8872,6.8872,5500.0],["1999-10-08",6.9353,6.9353,6.9353,6.9353,600.0],["1999-10-11",7.0316,7.128,6.839,6.9353,6300.0],["1999-10-12",6.9835,7.0316,6.9353,7.0316,5300.0],["1999-10-13",7.0316,7.0316,6.9353,6.9835,4300.0],["1999-10-14",6.8846,7.03,6.8361,7.03,2200.0],["1999-10-15",6.8846,7.0785,6.8361,7.0785,6700.0],["1999-10-18",6.9815,7.0785,6.9815,7.0785,3400.0],["1999-10-19",6.9815,7.03,6.8846,6.9815,3900.0],["1999-10-20",6.8361,6.8361,6.8361,6.8361,4000.0],["1999-10-21",6.7876,6.7876,6.7876,6.7876,3500.0],["1999-10-22",6.8846,7.03,6.8846,7.03,10900.0],["1999-10-25",7.0785,7.0785,7.03,7.03,2100.0],["1999-10-26",6.9815,6.9815,6.7876,6.9815,4900.0],["1999-10-27",6.8846,6.8846,6.8361,6.8361,6600.0],["1999-10-28",6.7876,6.7876,6.5937,6.5937,9700.0],["1999-10-29",6.5937,6.5937,6.3997,6.3997,36100.0],["1999-11-01",6.4967,6.7876,6.4967,6.7876,7400.0],["1999-11-02",6.7876,6.8846,6.6906,6.8846,7700.0],["1999-11-03",6.9815,7.1755,6.9815,7.127,35000.0],["1999-11-04",7.224,7.3209,7.224,7.224,1100.0],["1999-11-05",7.1755,7.3694,7.1755,7.3694,2300.0],["1999-11-08",7.2724,7.3694,7.2724,7.3694,2700.0],["1999-11-09",7.4664,7.5633,7.4664,7.5149,4800.0],["1999-11-10",7.4664,7.5633,7.4664,7.5633,5000.0],["1999-11-11",7.4664,7.5633,7.3694,7.4664,37200.0],["1999-11-12",7.3694,7.5633,7.3694,7.5633,14500.0],["1999-11-15",7.5633,7.7573,7.5633,7.7573,10300.0],["1999-11-16",7.8542,7.9512,7.8542,7.9512,1600.0],["1999-11-17",7.8542,7.8542,7.6603,7.6603,23500.0],["1999-11-18",7.7573,7.7573,7.4664,7.4664,23200.0],["1999-11-19",7.4664,7.6603,7.4664,7.6118,4500.0],["1999-11-22",7.7088,7.7573,7.5633,7.6603,12300.0],["1999-11-23",7.7573,7.7573,7.5633,7.5633,10600.0],["1999-11-24",7.5633,7.7573,7.5633,7.6603,29400.0],["1999-11-26",7.6118,7.6603,7.6118,7.6603,5200.0],["1999-11-29",7.6603,7.7573,7.6603,7.7573,16700.0],["1999-11-30",7.7573,7.8542,7.7573,7.7573,9800.0],["1999-12-01",7.7573,7.7573,7.7573,7.7573,11000.0],["1999-12-02",7.7088,7.7573,7.7088,7.7573,13200.0],["1999-12-03",7.8542,7.8542,7.6603,7.6603,3600.0],["1999-12-06",7.7573,7.7573,7.5633,7.5633,8300.0],["1999-12-07",7.7573,7.7573,7.4664,7.5633,12100.0],["1999-12-08",7.4664,7.4664,6.8846,6.9815,267400.0],["1999-12-09",6.9815,7.2724,6.9815,7.1755,5300.0],["1999-12-10",7.0785,7.2724,6.9815,7.2724,25400.0],["1999-12-13",6.9815,7.0785,6.8846,6.9815,21200.0],["1999-12-14",6.9815,6.9815,6.7876,6.8846,30600.0],["1999-12-15",6.7876,6.9331,6.7876,6.8361,4800.0],["1999-12-16",6.9331,7.5633,6.8846,7.1755,26100.0],["1999-12-17",7.0785,7.1755,6.9815,7.0785,5900.0],["1999-12-20",7.03,7.1755,7.03,7.127,3000.0],["1999-12-21",7.0785,7.3694,7.0785,7.3694,20100.0],["1999-12-22",7.2724,7.3694,7.2724,7.2724,13400.0],["1999-12-23",7.3209,7.3694,7.3209,7.3694,4300.0],["1999-12-27",7.2724,7.5633,7.2724,7.4664,2700.0],["1999-12-28",7.5633,7.6603,7.5633,7.6603,1600.0],["1999-12-29",7.5633,7.6603,7.4664,7.6603,13200.0],["1999-12-30",7.7573,7.9512,7.7573,7.8058,5100.0],["1999-12-31",7.7573,7.9512,7.7573,7.9512,1900.0],["2000-01-03",7.8542,7.8542,7.8542,7.8542,100.0],["2000-01-04",7.8542,7.8542,7.7573,7.8058,1400.0],["2000-01-05",7.8058,7.8058,7.8058,7.8058,2500.0],["2000-01-06",7.7573,8.1451,7.7088,8.1451,5600.0],["2000-01-07",8.0482,8.1451,8.0482,8.0482,8600.0],["2000-01-10",8.2421,8.2421,8.2421,8.2421,500.0],["2000-01-11",8.2421,8.2421,8.2421,8.2421,1500.0],["2000-01-12",8.1451,8.1451,8.1451,8.1451,200.0],["2000-01-13",7.9969,8.2895,7.9969,8.2895,15700.0],["2000-01-14",8.2407,8.3382,8.1919,8.2407,5400.0],["2000-01-18",8.2895,8.2895,8.2895,8.2895,100.0],["2000-01-19",8.2895,8.3382,8.2895,8.3382,2100.0],["2000-01-20",8.2895,8.582,8.2895,8.5333,9400.0],["2000-01-21",8.4845,8.4845,8.4845,8.4845,500.0],["2000-01-24",8.387,8.387,8.2895,8.3382,5500.0],["2000-01-25",8.2895,8.387,7.9969,8.1919,227700.0],["2000-01-26",8.0944,8.582,8.0944,8.4845,5900.0],["2000-01-27",8.4845,8.4845,8.4845,8.4845,100.0],["2000-01-28",8.4845,8.4845,8.4845,8.4845,100.0],["2000-01-31",8.4845,8.582,8.4845,8.5333,2600.0],["2000-02-01",8.5333,8.582,8.5333,8.582,2900.0],["2000-02-02",8.582,9.5573,8.582,9.411,8900.0],["2000-02-03",9.411,9.5573,9.411,9.5085,16100.0],["2000-02-04",9.5085,9.5085,9.411,9.4597,2200.0],["2000-02-07",9.411,9.5085,9.3622,9.5085,4400.0],["2000-02-08",9.411,9.4597,9.3622,9.411,6200.0],["2000-02-09",9.4597,9.5573,9.411,9.411,5900.0],["2000-02-10",9.411,9.5573,9.3622,9.3622,24700.0],["2000-02-11",9.3622,9.411,9.3622,9.411,10100.0],["2000-02-14",9.3622,9.4597,9.3622,9.4597,400.0],["2000-02-15",9.4597,9.4597,9.3622,9.3622,1500.0],["2000-02-16",9.1672,9.1672,9.1672,9.1672,100.0],["2000-02-17",9.1672,9.1672,9.1672,9.1672,0.0],["2000-02-18",9.1672,9.1672,9.1672,9.1672,300.0],["2000-02-22",9.3135,9.3135,9.3135,9.3135,400.0],["2000-02-23",9.1672,9.3622,9.1672,9.3622,4900.0],["2000-02-24",9.2647,9.3622,9.1672,9.3622,2600.0],["2000-02-25",9.3622,9.4597,9.3622,9.4597,3900.0],["2000-02-28",9.2647,9.4597,9.2647,9.4597,8900.0],["2000-02-29",9.3622,9.3622,9.2647,9.3622,6200.0],["2000-03-01",9.3622,9.3622,9.3135,9.3135,1600.0],["2000-03-02",9.2159,9.2647,9.1672,9.1672,1700.0],["2000-03-03",9.0697,9.3622,9.0209,9.3622,3800.0],["2000-03-06",9.2647,9.3622,9.2647,9.3622,3200.0],["2000-03-07",9.3622,9.3622,9.3622,9.3622,0.0],["2000-03-08",9.3622,9.3622,9.0696,9.2647,13100.0],["2000-03-09",9.0696,9.2647,8.4845,8.6796,23700.0],["2000-03-10",8.582,8.582,8.582,8.582,400.0],["2000-03-13",8.582,8.582,8.387,8.387,2900.0],["2000-03-14",8.2895,8.2895,8.0944,8.2895,2400.0],["2000-03-15",8.2895,8.2895,8.1919,8.1919,10400.0],["2000-03-16",8.2895,8.2895,8.2407,8.2895,4900.0],["2000-03-17",8.2895,8.2895,8.2407,8.2895,7000.0],["2000-03-20",8.2407,8.2407,8.1919,8.1919,2300.0],["2000-03-21",8.2895,8.582,8.2895,8.582,9700.0],["2000-03-22",8.6796,8.6796,8.582,8.582,3900.0],["2000-03-23",8.6796,8.7771,8.4845,8.582,5200.0],["2000-03-24",8.4845,8.582,8.387,8.582,1700.0],["2000-03-27",8.6796,8.6796,8.582,8.582,3400.0],["2000-03-28",8.582,8.9721,8.582,8.9721,1700.0],["2000-03-29",8.7771,8.8746,8.7771,8.8746,1500.0],["2000-03-30",8.9721,9.0697,8.9721,9.0697,1400.0],["2000-03-31",9.1672,9.1672,9.0697,9.0697,2700.0],["2000-04-03",9.0697,9.0697,9.0697,9.0697,0.0],["2000-04-04",9.0697,9.1672,9.0697,9.1184,2600.0],["2000-04-05",9.0209,9.0209,9.0209,9.0209,800.0],["2000-04-06",8.9721,8.9721,8.9721,8.9721,400.0],["2000-04-07",8.8746,8.8746,8.7771,8.7771,1600.0],["2000-04-10",8.7771,8.7771,8.7771,8.7771,0.0],["2000-04-11",8.8746,9.1184,8.8746,9.1184,1000.0],["2000-04-12",8.9721,8.9721,8.7771,8.9721,5100.0],["2000-04-13",9.0192,9.0192,9.0192,9.0192,400.0],["2000-04-14",9.0192,9.0192,8.9211,8.9211,11800.0],["2000-04-17",8.8231,8.8231,8.8231,8.8231,6600.0],["2000-04-18",8.7251,8.9211,8.6761,8.6761,6900.0],["2000-04-19",8.627,8.7251,8.627,8.7251,400.0],["2000-04-20",8.627,8.7251,8.578,8.7251,2600.0],["2000-04-24",8.627,8.627,8.578,8.627,8200.0],["2000-04-25",8.529,8.529,8.529,8.529,10500.0],["2000-04-26",8.529,8.627,8.431,8.48,3800.0],["2000-04-27",8.382,8.431,8.382,8.382,21100.0],["2000-04-28",8.382,8.529,8.2839,8.529,8500.0],["2000-05-01",8.431,8.627,8.431,8.627,3600.0],["2000-05-02",8.7251,9.0192,8.7251,9.0192,12000.0],["2000-05-03",9.1172,9.1172,9.0192,9.0192,1100.0],["2000-05-04",8.9211,8.9211,8.8231,8.8231,300.0],["2000-05-05",8.8231,8.8231,8.7251,8.7251,2000.0],["2000-05-08",8.7741,8.7741,8.7741,8.7741,300.0],["2000-05-09",8.627,8.627,8.627,8.627,1800.0],["2000-05-10",8.627,8.7741,8.627,8.6761,27400.0],["2000-05-11",8.8231,9.0192,8.8231,9.0192,11700.0],["2000-05-12",9.0192,9.0682,9.0192,9.0192,9000.0],["2000-05-15",9.1172,9.1172,9.0192,9.1172,4100.0],["2000-05-16",9.2153,9.4113,9.1172,9.3133,4400.0],["2000-05-17",9.4113,9.6074,9.4113,9.6074,9200.0],["2000-05-18",9.6074,9.7054,9.6074,9.6074,12400.0],["2000-05-19",9.7054,9.8035,9.4113,9.7054,9700.0],["2000-05-22",9.9015,9.9015,9.9015,9.9015,4600.0],["2000-05-23",9.9995,10.1956,9.9995,10.0976,7100.0],["2000-05-24",9.9995,10.0976,9.9995,10.0976,1500.0],["2000-05-25",10.1466,10.1466,9.9015,9.9015,1500.0],["2000-05-26",9.9015,9.9015,9.7054,9.7054,2000.0],["2000-05-30",9.6074,9.7054,9.4113,9.6564,5100.0],["2000-05-31",9.6074,9.6074,9.3623,9.3623,3000.0],["2000-06-01",9.4113,9.6564,9.4113,9.5584,5100.0],["2000-06-02",9.5584,9.6074,9.5094,9.6074,1800.0],["2000-06-05",9.7054,10.1466,9.7054,10.1466,14200.0],["2000-06-06",10.1956,10.3917,9.9995,10.3917,6200.0],["2000-06-07",10.3917,10.5387,10.2936,10.3917,11900.0],["2000-06-08",10.3917,10.3917,10.2936,10.3426,1900.0],["2000-06-09",10.2446,10.3917,10.2446,10.2936,7400.0],["2000-06-12",10.3917,10.3917,10.1466,10.1466,4800.0],["2000-06-13",10.2446,10.3427,10.1956,10.1956,2600.0],["2000-06-14",10.1956,10.3917,10.1956,10.3917,3300.0],["2000-06-15",10.1956,10.3917,10.1956,10.3917,3300.0],["2000-06-16",10.1956,10.1956,9.7054,9.8035,14300.0],["2000-06-19",9.8035,9.8035,9.8035,9.8035,2600.0],["2000-06-20",9.8035,9.8035,9.4113,9.8035,90000.0],["2000-06-21",9.9015,10.0976,9.9015,10.0976,4100.0],["2000-06-22",9.9995,10.0976,9.8035,10.0976,5000.0],["2000-06-23",10.1956,10.1956,10.0976,10.1956,600.0],["2000-06-26",10.0976,10.1466,9.9995,9.9995,8100.0],["2000-06-27",10.0976,10.1466,10.0976,10.1466,2600.0],["2000-06-28",10.0485,10.0485,10.0485,10.0485,900.0],["2000-06-29",9.9505,9.9505,9.5094,9.7054,6300.0],["2000-06-30",9.6074,9.8035,9.5094,9.8035,2600.0],["2000-07-03",9.8035,9.8035,9.8035,9.8035,0.0],["2000-07-05",9.6564,9.6564,9.5094,9.5584,3600.0],["2000-07-06",9.4113,9.5094,9.4113,9.5094,6100.0],["2000-07-07",9.5584,9.8035,9.5094,9.7544,9600.0],["2000-07-10",9.7544,9.9995,9.7544,9.9995,4300.0],["2000-07-11",9.9995,9.9995,9.9015,9.9015,1200.0],["2000-07-12",9.9995,10.0976,9.9995,10.0976,1900.0],["2000-07-13",9.9995,10.1466,9.9505,10.1466,3600.0],["2000-07-14",9.9995,10.0976,9.9995,10.0976,500.0],["2000-07-17",9.9995,10.1466,9.9995,10.0976,4100.0],["2000-07-18",10.0976,10.1466,9.9015,10.1466,2900.0],["2000-07-19",10.0954,10.0954,9.9476,9.9476,17100.0],["2000-07-20",10.0461,10.1446,9.9476,9.9969,2600.0],["2000-07-21",9.9969,10.1446,9.9969,10.1446,800.0],["2000-07-24",10.0461,10.0461,10.0461,10.0461,400.0],["2000-07-25",10.1446,10.3416,10.1446,10.3416,12900.0],["2000-07-26",10.2431,10.3908,10.2431,10.2924,400.0],["2000-07-27",10.1939,10.1939,10.1939,10.1939,1000.0],["2000-07-28",10.1446,10.2431,10.1446,10.2431,7000.0],["2000-07-31",10.2431,10.2431,10.1939,10.2431,11800.0],["2000-08-01",10.2431,10.2431,10.2431,10.2431,6700.0],["2000-08-02",10.2431,10.2431,10.2431,10.2431,900.0],["2000-08-03",10.1446,10.2431,9.9476,10.2431,16100.0],["2000-08-04",10.3416,10.4401,10.2431,10.3416,33200.0],["2000-08-07",10.2431,10.3908,10.2431,10.3908,5100.0],["2000-08-08",10.3416,10.3416,10.3416,10.3416,1000.0],["2000-08-09",10.2431,10.4401,10.2431,10.4401,23200.0],["2000-08-10",10.4401,10.4401,10.3416,10.4401,2500.0],["2000-08-11",10.3416,10.4401,10.3416,10.4401,1600.0],["2000-08-14",10.3416,10.3416,10.2431,10.3416,12500.0],["2000-08-15",10.3416,10.4401,10.3416,10.4401,3800.0],["2000-08-16",10.4401,10.4401,10.4401,10.4401,0.0],["2000-08-17",10.4401,10.4401,10.3908,10.3908,1500.0],["2000-08-18",10.4401,10.5386,10.4401,10.5386,4000.0],["2000-08-21",10.4401,10.4401,10.3908,10.3908,600.0],["2000-08-22",10.2431,10.3416,10.2431,10.3416,600.0],["2000-08-23",10.3908,10.3908,10.1446,10.2431,4800.0],["2000-08-24",10.2431,10.4401,10.2431,10.4401,2500.0],["2000-08-25",10.5386,10.5878,10.4401,10.4401,13900.0],["2000-08-28",10.5386,10.5878,10.4401,10.4401,3200.0],["2000-08-29",10.5386,10.5878,10.5386,10.5878,2000.0],["2000-08-30",10.4893,10.5386,10.3908,10.5386,3500.0],["2000-08-31",10.4401,10.4401,10.3416,10.3416,1900.0],["2000-09-01",10.2431,10.2431,10.1446,10.1446,1900.0],["2000-09-05",10.0461,10.1446,10.0461,10.0461,4700.0],["2000-09-06",10.0461,10.0461,9.9476,9.9476,1600.0],["2000-09-07",9.8491,9.9476,9.8491,9.9476,3000.0],["2000-09-08",9.8491,9.8491,9.8491,9.8491,9700.0],["2000-09-11",9.8491,10.0461,9.8491,10.0461,4500.0],["2000-09-12",10.1446,10.1446,10.1446,10.1446,5600.0],["2000-09-13",10.2431,10.2431,10.1446,10.2431,300.0],["2000-09-14",10.1446,10.2431,10.1446,10.1446,400.0],["2000-09-15",10.2431,10.3416,10.2431,10.3416,3600.0],["2000-09-18",10.4401,10.4401,10.3416,10.3908,5000.0],["2000-09-19",10.2431,10.3416,10.2431,10.3416,16100.0],["2000-09-20",10.2431,10.2924,10.0461,10.1446,1200.0],["2000-09-21",10.1446,10.1446,9.8861,10.0461,98500.0],["2000-09-22",10.0461,10.0461,10.0461,10.0461,0.0],["2000-09-25",10.0954,10.0954,10.0954,10.0954,7500.0],["2000-09-26",10.0954,10.0954,10.0954,10.0954,0.0],["2000-09-27",10.0461,10.0461,9.8491,9.9476,58200.0],["2000-09-28",9.9476,10.1446,9.9476,10.1446,15000.0],["2000-09-29",9.9969,10.0461,9.9969,9.9969,7700.0],["2000-10-02",10.0461,10.1446,10.0461,10.1446,15200.0],["2000-10-03",9.9476,9.9969,9.8491,9.8491,28900.0],["2000-10-04",9.8491,10.0461,9.8491,9.9476,5600.0],["2000-10-05",9.9969,10.0954,9.9969,10.0461,10500.0],["2000-10-06",9.9969,9.9969,9.8491,9.8491,20900.0],["2000-10-09",9.8491,9.8491,9.8491,9.8491,0.0],["2000-10-10",9.9476,9.9476,9.9476,9.9476,2000.0],["2000-10-11",10.0461,10.0461,9.9476,9.9476,2300.0],["2000-10-12",9.9476,9.9476,9.8491,9.8984,17400.0],["2000-10-13",9.8491,9.9969,9.8491,9.9969,4000.0],["2000-10-16",9.9949,10.0444,9.9949,10.0444,4000.0],["2000-10-17",9.9949,10.0444,9.9949,9.9949,11000.0],["2000-10-18",9.9949,9.9949,9.8959,9.8959,16900.0],["2000-10-19",9.9949,10.0939,9.9454,9.9949,6400.0],["2000-10-20",10.0939,10.2918,10.0939,10.2918,11000.0],["2000-10-23",10.2423,10.3907,10.1928,10.3907,8000.0],["2000-10-24",10.1928,10.1928,10.1928,10.1928,6000.0],["2000-10-25",10.1928,10.1928,10.1928,10.1928,0.0],["2000-10-26",10.2918,10.2918,10.1928,10.2423,500.0],["2000-10-27",10.2918,10.2918,10.2423,10.2918,2600.0],["2000-10-30",10.2423,10.3907,10.2423,10.3907,1900.0],["2000-10-31",10.2423,10.2423,10.1928,10.2423,19200.0],["2000-11-01",10.2423,10.2423,10.2423,10.2423,0.0],["2000-11-02",10.1928,10.1928,10.1928,10.1928,2000.0],["2000-11-03",10.1928,10.1928,10.1928,10.1928,0.0],["2000-11-06",10.1928,10.2423,10.1433,10.1928,10000.0],["2000-11-07",10.1928,10.2918,10.1928,10.2918,2700.0],["2000-11-08",10.3907,10.4897,10.3907,10.4897,5500.0],["2000-11-09",10.3907,10.5887,10.3907,10.4402,2200.0],["2000-11-10",10.4402,10.4402,10.4402,10.4402,0.0],["2000-11-13",10.4897,10.4897,10.1928,10.1928,4400.0],["2000-11-14",10.1928,10.1928,10.1928,10.1928,400.0],["2000-11-15",10.1433,10.1433,10.1433,10.1433,800.0],["2000-11-16",10.1928,10.3907,10.1928,10.3907,5600.0],["2000-11-17",10.3907,10.3907,10.3907,10.3907,0.0],["2000-11-20",10.3413,10.3413,10.3413,10.3413,800.0],["2000-11-21",10.3413,10.3413,10.3413,10.3413,400.0],["2000-11-22",10.3907,10.5887,10.3907,10.4897,12300.0],["2000-11-24",10.4897,10.4897,10.3413,10.4402,2400.0],["2000-11-27",10.3413,10.3413,10.3413,10.3413,4400.0],["2000-11-28",10.3413,10.7866,10.3413,10.6876,21100.0],["2000-11-29",10.5887,10.6381,10.4897,10.6381,1300.0],["2000-11-30",10.5392,10.5392,10.4897,10.4897,3300.0],["2000-12-01",10.3907,10.3907,10.3907,10.3907,600.0],["2000-12-04",10.3907,10.3907,10.3907,10.3907,1600.0],["2000-12-05",10.4897,10.4897,10.4897,10.4897,1000.0],["2000-12-06",10.5887,10.7866,10.4897,10.6876,25300.0],["2000-12-07",10.6876,10.6876,10.6876,10.6876,0.0],["2000-12-08",10.5887,10.5887,10.4897,10.4897,2000.0],["2000-12-11",10.4897,10.4897,10.4897,10.4897,0.0],["2000-12-12",10.4897,10.4897,10.4897,10.4897,0.0],["2000-12-13",10.4897,10.4897,10.4897,10.4897,1200.0],["2000-12-14",10.4897,10.4897,10.4897,10.4897,500.0],["2000-12-15",10.3907,10.3907,10.3907,10.3907,3500.0],["2000-12-18",10.4897,10.4897,10.4897,10.4897,200.0],["2000-12-19",10.4897,10.6381,10.3907,10.6381,6400.0],["2000-12-20",10.6381,10.6381,10.6381,10.6381,0.0],["2000-12-21",10.4897,10.5887,10.4897,10.5887,1400.0],["2000-12-22",10.5887,10.5887,10.5887,10.5887,0.0],["2000-12-26",10.4897,10.4897,10.4897,10.4897,300.0],["2000-12-27",10.3907,10.4402,10.2918,10.4402,2500.0],["2000-12-28",10.3413,10.3907,10.3413,10.3907,2200.0],["2000-12-29",10.2918,10.3907,10.2918,10.3413,102700.0],["2001-01-02",10.3413,10.6381,10.3413,10.6381,7900.0],["2001-01-03",10.5392,10.5392,10.3907,10.3907,1200.0],["2001-01-04",10.5887,10.6876,10.4897,10.6876,9300.0],["2001-01-05",10.6876,10.6876,10.6876,10.6876,0.0],["2001-01-08",10.6876,10.6876,10.6876,10.6876,3900.0],["2001-01-09",10.7866,11.034,10.7866,11.034,7400.0],["2001-01-10",11.0834,11.0834,10.935,10.935,2200.0],["2001-01-11",11.034,11.034,11.034,11.034,500.0],["2001-01-12",10.935,10.9845,10.935,10.9845,500.0],["2001-01-16",11.1316,11.1316,11.0819,11.1316,2000.0],["2001-01-17",11.1316,11.4298,11.1316,11.4298,9100.0],["2001-01-18",11.3304,11.3304,11.1316,11.1316,5000.0],["2001-01-19",11.3304,11.3304,11.3304,11.3304,14000.0],["2001-01-22",11.3304,11.3304,11.3304,11.3304,0.0],["2001-01-23",11.2807,11.2807,11.2807,11.2807,500.0],["2001-01-24",11.231,11.3801,11.231,11.2807,1000.0],["2001-01-25",11.2807,11.3304,11.2807,11.3304,300.0],["2001-01-26",11.1813,11.5291,11.1813,11.5291,11800.0],["2001-01-29",11.5291,11.6246,11.4496,11.6246,4400.0],["2001-01-30",11.5371,11.7279,11.5371,11.7279,6700.0],["2001-01-31",11.7279,11.7279,11.7279,11.7279,0.0],["2001-02-01",11.7279,11.7279,11.6484,11.6484,1500.0],["2001-02-02",11.6484,11.6484,11.6484,11.6484,0.0],["2001-02-05",11.7279,11.7279,11.7279,11.7279,1400.0],["2001-02-06",11.7279,11.7279,11.7279,11.7279,0.0],["2001-02-07",11.6643,11.6643,11.6643,11.6643,200.0],["2001-02-08",11.6484,11.6882,11.6484,11.6882,2600.0],["2001-02-09",11.6882,11.6882,11.6882,11.6882,0.0],["2001-02-12",11.6882,11.6882,11.6882,11.6882,0.0],["2001-02-13",11.6166,11.6166,11.6166,11.6166,200.0],["2001-02-14",11.6166,11.7279,11.6166,11.7279,200.0],["2001-02-15",11.7438,12.0062,11.7438,12.0062,2500.0],["2001-02-16",11.9665,11.9665,11.7279,11.9267,6700.0],["2001-02-20",11.8472,12.0857,11.8472,11.8472,2600.0],["2001-02-21",11.7677,11.7677,11.5291,11.5291,7500.0],["2001-02-22",11.6087,11.6484,11.545,11.6484,1100.0],["2001-02-23",11.7279,12.1175,11.7279,12.046,11300.0],["2001-02-26",12.038,12.3243,12.038,12.3243,7900.0],["2001-02-27",12.4276,12.4276,12.2845,12.3879,2300.0],["2001-02-28",12.4197,12.4197,12.3243,12.3243,200.0],["2001-03-01",12.3243,12.3243,12.3243,12.3243,0.0],["2001-03-02",12.205,12.4038,12.205,12.4038,500.0],["2001-03-05",12.2845,12.2845,12.1652,12.1652,800.0],["2001-03-06",12.2686,12.4038,12.2686,12.2845,1700.0],["2001-03-07",12.2845,12.2845,12.2845,12.2845,0.0],["2001-03-08",12.364,12.364,12.364,12.364,200.0],["2001-03-09",12.2447,12.2447,12.2447,12.2447,200.0],["2001-03-12",12.1493,12.2288,11.9267,12.1255,8800.0],["2001-03-13",11.9267,12.205,11.9267,12.0857,5600.0],["2001-03-14",11.9267,12.1255,11.9267,11.9267,35500.0],["2001-03-15",11.9267,12.046,11.9267,11.9267,7300.0],["2001-03-16",11.8074,12.0062,11.7677,11.7677,35400.0],["2001-03-19",11.8869,11.9267,11.5291,11.5291,39000.0],["2001-03-20",11.4258,11.4258,11.3304,11.3304,20900.0],["2001-03-21",11.3304,11.4258,11.1713,11.2111,51600.0],["2001-03-22",11.1316,11.1316,10.9328,10.9328,28800.0],["2001-03-23",10.8931,10.8931,10.8931,10.8931,7000.0],["2001-03-26",11.0123,11.0123,11.0123,11.0123,300.0],["2001-03-27",11.1316,11.1316,10.9726,10.9726,1800.0],["2001-03-28",11.068,11.068,11.068,11.068,100.0],["2001-03-29",10.9726,11.2509,10.9726,11.2509,3200.0],["2001-03-30",11.3304,11.3701,11.2509,11.3701,900.0],["2001-04-02",11.2509,11.2906,11.1316,11.2906,6500.0],["2001-04-03",11.1316,11.3304,11.1316,11.1316,5000.0],["2001-04-04",11.1316,11.3145,11.1316,11.3145,500.0],["2001-04-05",11.3304,11.4099,11.2111,11.3304,900.0],["2001-04-06",11.4337,11.4894,11.386,11.4894,800.0],["2001-04-09",11.4099,11.4894,11.4099,11.4894,1400.0],["2001-04-10",11.4894,11.6325,11.4894,11.6325,1300.0],["2001-04-11",11.712,11.8869,11.6325,11.8869,2500.0],["2001-04-12",11.8949,11.9668,11.7752,11.7752,2500.0],["2001-04-16",11.6953,11.7592,11.6155,11.6155,2900.0],["2001-04-17",11.5277,11.6315,11.376,11.4718,6100.0],["2001-04-18",11.5596,11.5596,11.4559,11.5357,1300.0],["2001-04-19",11.5995,11.5995,11.3361,11.3361,3000.0],["2001-04-20",11.4319,11.4798,11.3361,11.4798,2500.0],["2001-04-23",11.3361,11.3361,11.2323,11.2962,2500.0],["2001-04-24",11.3361,11.3361,11.3361,11.3361,100.0],["2001-04-25",11.2563,11.2722,11.1764,11.2722,8100.0],["2001-04-26",11.1764,11.2962,11.0567,11.0567,2500.0],["2001-04-27",11.0567,11.0567,11.0567,11.0567,0.0],["2001-04-30",11.1605,11.1605,11.1605,11.1605,500.0],["2001-05-01",11.1764,11.376,11.1764,11.376,9300.0],["2001-05-02",11.376,11.376,11.2563,11.3601,2800.0],["2001-05-03",11.2403,11.2403,11.1445,11.1445,1600.0],["2001-05-04",11.0168,11.1365,11.0168,11.1365,2200.0],["2001-05-07",11.0567,11.0567,10.9769,10.9769,31100.0],["2001-05-08",10.8571,10.8571,10.8571,10.8571,6500.0],["2001-05-09",10.8571,10.8571,10.8571,10.8571,1500.0],["2001-05-10",10.8571,10.8571,10.8571,10.8571,5000.0],["2001-05-11",10.8571,10.8571,10.8571,10.8571,0.0],["2001-05-14",10.9369,11.5756,10.9369,11.2962,17600.0],["2001-05-15",11.376,11.4798,11.376,11.4798,11600.0],["2001-05-16",11.4798,11.4798,11.4798,11.4798,0.0],["2001-05-17",11.5756,11.8949,11.4798,11.8949,2800.0],["2001-05-18",11.9748,12.0706,11.9748,12.0706,3400.0],["2001-05-21",12.0706,12.0706,12.0706,12.0706,600.0],["2001-05-22",11.9748,11.9748,11.6554,11.6554,3100.0],["2001-05-23",11.7432,11.7432,11.4159,11.4159,3800.0],["2001-05-24",11.5038,11.9348,11.5038,11.9348,4400.0],["2001-05-25",11.9348,11.9348,11.9348,11.9348,0.0],["2001-05-29",11.9348,11.9348,11.9348,11.9348,0.0],["2001-05-30",11.9348,11.9348,11.4798,11.4798,2800.0],["2001-05-31",11.4,11.4958,11.2962,11.376,3400.0],["2001-06-01",11.376,11.376,11.376,11.376,0.0],["2001-06-04",11.376,11.376,11.1844,11.1844,2600.0],["2001-06-05",11.1764,11.2164,11.1764,11.1844,7800.0],["2001-06-06",11.2722,11.2962,11.1764,11.2962,1200.0],["2001-06-07",11.376,11.376,11.376,11.376,1500.0],["2001-06-08",11.2962,11.2962,11.2962,11.2962,600.0],["2001-06-11",11.1764,11.3361,11.1764,11.3361,5600.0],["2001-06-12",11.3361,11.3361,11.3361,11.3361,1100.0],["2001-06-13",11.2962,11.3361,11.2563,11.2563,23600.0],["2001-06-14",11.2563,11.2563,11.2563,11.2563,0.0],["2001-06-15",11.1764,11.2802,11.1764,11.2802,3200.0],["2001-06-18",11.1764,11.1844,11.1764,11.1844,4800.0],["2001-06-19",11.1764,11.1764,11.1764,11.1764,1900.0],["2001-06-20",11.1764,11.376,11.1764,11.376,4000.0],["2001-06-21",11.3361,11.4399,11.3361,11.4399,400.0],["2001-06-22",11.4958,11.4958,11.4958,11.4958,100.0],["2001-06-25",11.392,11.4159,11.392,11.4159,900.0],["2001-06-26",11.4159,11.4159,11.4159,11.4159,200.0],["2001-06-27",11.4159,11.5117,11.4159,11.5117,1200.0],["2001-06-28",11.4319,11.4319,11.4159,11.4159,1600.0],["2001-06-29",11.3361,11.376,11.3361,11.376,15100.0],["2001-07-02",11.4559,11.5357,11.4559,11.5357,3800.0],["2001-07-03",11.5357,11.5357,11.5357,11.5357,3000.0],["2001-07-05",11.5357,11.5756,11.5357,11.5756,2800.0],["2001-07-06",11.5756,11.5756,11.4798,11.5676,1100.0],["2001-07-09",11.5676,11.5676,11.5676,11.5676,0.0],["2001-07-10",11.5357,11.6474,11.4958,11.6474,8500.0],["2001-07-11",11.6474,11.6634,11.6474,11.6634,4000.0],["2001-07-12",11.5916,11.6794,11.5916,11.6794,300.0],["2001-07-13",11.6155,11.6155,11.5836,11.5836,600.0],["2001-07-16",11.5756,11.5756,11.5756,11.5756,3200.0],["2001-07-17",11.6794,11.6794,11.5836,11.5836,400.0],["2001-07-18",11.6237,11.7359,11.6237,11.6397,199100.0],["2001-07-19",11.7279,11.7279,11.7279,11.7279,100.0],["2001-07-20",11.6237,11.6237,11.5435,11.5435,900.0],["2001-07-23",11.6237,11.6637,11.5435,11.6637,800.0],["2001-07-24",11.6637,11.6637,11.6637,11.6637,0.0],["2001-07-25",11.7439,11.7439,11.7439,11.7439,100.0],["2001-07-26",11.6637,11.7439,11.6637,11.7439,1200.0],["2001-07-27",11.6637,11.6637,11.6637,11.6637,800.0],["2001-07-30",11.6637,11.6637,11.6637,11.6637,0.0],["2001-07-31",11.6637,11.6637,11.6637,11.6637,1000.0],["2001-08-01",11.5515,11.6637,11.5515,11.6637,1500.0],["2001-08-02",11.7279,11.7279,11.7279,11.7279,900.0],["2001-08-03",11.6237,11.6237,11.2629,11.303,22500.0],["2001-08-06",11.303,11.311,11.303,11.303,1900.0],["2001-08-07",11.303,11.303,11.303,11.303,2500.0],["2001-08-08",11.3752,11.4633,11.3752,11.4633,200.0],["2001-08-09",11.5435,11.5435,11.3832,11.3832,14100.0],["2001-08-10",11.4233,11.5195,11.4233,11.5195,200.0],["2001-08-13",11.4633,11.4633,11.4633,11.4633,100.0],["2001-08-14",11.5836,11.6958,11.5836,11.6477,2300.0],["2001-08-15",11.5515,11.6076,11.5515,11.5836,1300.0],["2001-08-16",11.5836,11.5836,11.5836,11.5836,0.0],["2001-08-17",11.5435,11.5435,11.5275,11.5275,600.0],["2001-08-20",11.5275,11.5275,11.5275,11.5275,100.0],["2001-08-21",11.5275,11.5275,11.5275,11.5275,700.0],["2001-08-22",11.5275,11.5275,11.5275,11.5275,0.0],["2001-08-23",11.6237,11.7439,11.6237,11.7439,1900.0],["2001-08-24",11.6397,11.7038,11.6237,11.6237,7300.0],["2001-08-27",11.6878,11.7118,11.6878,11.7118,300.0],["2001-08-28",11.7279,11.7279,11.7279,11.7279,200.0],["2001-08-29",11.6237,11.6237,11.6237,11.6237,20000.0],["2001-08-30",11.6237,11.6237,11.6237,11.6237,0.0],["2001-08-31",11.6237,11.6237,11.6237,11.6237,0.0],["2001-09-04",11.6798,11.6798,11.6237,11.6237,18600.0],["2001-09-05",11.7279,11.7279,11.6637,11.6637,1000.0],["2001-09-06",11.7359,11.7359,11.6637,11.7118,2200.0],["2001-09-07",11.6237,11.6798,11.6237,11.6798,700.0],["2001-09-10",11.6237,11.784,11.6237,11.784,5800.0],["2001-09-17",11.7038,11.7038,11.6237,11.6237,1900.0],["2001-09-18",11.5435,11.5756,11.3431,11.3431,2300.0],["2001-09-19",11.2228,11.2228,10.9824,10.9824,2900.0],["2001-09-20",10.8621,10.8621,10.8621,10.8621,400.0],["2001-09-21",10.8621,10.8621,10.8621,10.8621,0.0],["2001-09-24",10.8621,10.8621,10.4212,10.4212,4400.0],["2001-09-25",10.2208,10.301,10.1006,10.2208,77100.0],["2001-09-26",10.2208,10.2208,10.2208,10.2208,0.0],["2001-09-27",10.325,10.325,10.325,10.325,200.0],["2001-09-28",10.325,10.325,10.325,10.325,200.0],["2001-10-01",10.4212,10.4212,10.4212,10.4212,4200.0],["2001-10-02",10.4212,10.4212,10.4212,10.4212,0.0],["2001-10-03",10.4212,10.4212,10.4212,10.4212,0.0],["2001-10-04",10.4212,10.4212,10.4212,10.4212,0.0],["2001-10-05",10.4212,10.4212,10.4212,10.4212,0.0],["2001-10-08",10.4212,10.4212,10.4212,10.4212,0.0],["2001-10-09",10.3811,10.3811,10.3811,10.3811,1100.0],["2001-10-10",10.3811,10.5415,10.301,10.5415,8400.0],["2001-10-11",10.5415,10.5415,10.5014,10.5014,1400.0],["2001-10-12",10.5014,10.5014,10.5014,10.5014,0.0],["2001-10-15",10.5014,10.5174,10.4373,10.4613,10400.0],["2001-10-16",10.5096,10.5096,10.5096,10.5096,100.0],["2001-10-17",10.5096,10.5499,10.5096,10.5499,4200.0],["2001-10-18",10.6707,10.6707,10.6465,10.6465,2200.0],["2001-10-19",10.6465,10.6465,10.6465,10.6465,100.0],["2001-10-22",10.6465,10.7512,10.6465,10.7512,600.0],["2001-10-23",10.7593,10.8318,10.7593,10.8156,4100.0],["2001-10-24",10.8156,10.8156,10.8156,10.8156,0.0],["2001-10-25",10.8156,10.8156,10.8156,10.8156,0.0],["2001-10-26",10.9364,10.9364,10.8559,10.8559,1600.0],["2001-10-29",10.7915,10.7915,10.7915,10.7915,1200.0],["2001-10-30",10.7915,10.7915,10.7915,10.7915,1500.0],["2001-10-31",10.7915,10.7915,10.7915,10.7915,200.0],["2001-11-01",10.711,10.711,10.6304,10.6304,400.0],["2001-11-02",10.711,10.711,10.711,10.711,3200.0],["2001-11-05",10.711,10.711,10.711,10.711,0.0],["2001-11-06",10.711,10.711,10.711,10.711,0.0],["2001-11-07",10.4694,10.6707,10.4694,10.4694,14800.0],["2001-11-08",10.4694,10.5902,10.4694,10.5096,4400.0],["2001-11-09",10.5096,10.5096,10.5096,10.5096,600.0],["2001-11-12",10.4694,10.566,10.4694,10.4694,11200.0],["2001-11-13",10.4694,10.4694,10.4694,10.4694,12500.0],["2001-11-14",10.4694,10.566,10.4291,10.566,6100.0],["2001-11-15",10.4855,10.5016,10.4855,10.5016,300.0],["2001-11-16",10.4694,10.5096,10.4694,10.4694,6200.0],["2001-11-19",10.4694,10.4694,10.4694,10.4694,0.0],["2001-11-20",10.4694,10.566,10.4452,10.4694,3000.0],["2001-11-21",10.4694,10.4694,10.4694,10.4694,0.0],["2001-11-23",10.4694,10.4694,10.4694,10.4694,200.0],["2001-11-26",10.4694,10.4694,10.4694,10.4694,0.0],["2001-11-27",10.4694,10.4694,10.4694,10.4694,100.0],["2001-11-28",10.4291,10.4694,10.4291,10.4694,2600.0],["2001-11-29",10.4291,10.5902,10.4291,10.5902,1000.0],["2001-11-30",10.5096,10.5096,10.5096,10.5096,300.0],["2001-12-03",10.5096,10.5096,10.5096,10.5096,600.0],["2001-12-04",10.5096,10.5096,10.4694,10.4694,900.0],["2001-12-05",10.4935,10.4935,10.4694,10.4694,1100.0],["2001-12-06",10.4694,10.4694,10.4694,10.4694,1700.0],["2001-12-07",10.5499,10.5499,10.5499,10.5499,2300.0],["2001-12-10",10.5499,10.5499,10.5499,10.5499,1600.0],["2001-12-11",10.5499,10.5499,10.5499,10.5499,700.0],["2001-12-12",10.5499,10.5499,10.4694,10.4694,5000.0],["2001-12-13",10.4694,10.4935,10.4694,10.4935,1500.0],["2001-12-14",10.5096,10.5096,10.5096,10.5096,200.0],["2001-12-17",10.5902,10.711,10.5902,10.6707,800.0],["2001-12-18",10.711,10.711,10.711,10.711,100.0],["2001-12-19",10.8318,11.3552,10.711,11.3552,7800.0],["2001-12-20",11.2747,11.315,10.9526,11.1941,7000.0],["2001-12-21",11.1136,11.2344,11.0734,11.1136,2100.0],["2001-12-24",11.0331,11.0331,11.0331,11.0331,100.0],["2001-12-26",11.1136,11.1539,11.1136,11.1539,700.0],["2001-12-27",11.1539,11.1539,11.1539,11.1539,0.0],["2001-12-28",11.0573,11.315,11.0573,11.1539,8500.0],["2001-12-31",11.2344,12.08,11.2344,11.476,14400.0],["2002-01-02",11.476,11.476,11.476,11.476,0.0],["2002-01-03",11.3552,11.3552,10.872,10.9526,57600.0],["2002-01-04",11.0492,11.315,11.0492,11.2747,5700.0],["2002-01-07",11.3552,11.919,11.3552,11.919,8100.0],["2002-01-08",11.8626,11.8626,11.3552,11.3552,2400.0],["2002-01-09",11.2344,11.3955,11.1136,11.2747,4700.0],["2002-01-10",11.3955,11.3955,11.315,11.3955,700.0],["2002-01-11",11.3874,11.468,11.3874,11.468,3500.0],["2002-01-14",11.3955,11.4599,11.2747,11.2747,5700.0],["2002-01-15",11.2747,11.2747,11.2747,11.2747,200.0],["2002-01-16",11.3232,11.4203,11.3232,11.4203,400.0],["2002-01-17",11.485,11.485,11.485,11.485,500.0],["2002-01-18",11.4041,11.485,11.4041,11.485,600.0],["2002-01-22",11.485,11.485,11.485,11.485,0.0],["2002-01-23",11.485,11.485,11.485,11.485,0.0],["2002-01-24",11.4445,11.4445,11.3232,11.3637,4600.0],["2002-01-25",11.3637,11.4445,11.3637,11.4284,1500.0],["2002-01-28",11.3717,11.4445,11.3717,11.4445,200.0],["2002-01-29",11.3637,11.3637,11.3637,11.3637,600.0],["2002-01-30",11.3637,11.3637,11.3637,11.3637,0.0],["2002-01-31",11.3637,11.3637,11.3637,11.3637,0.0],["2002-02-01",11.3637,11.4284,11.3637,11.4284,800.0],["2002-02-04",11.4284,11.4284,11.4284,11.4284,0.0],["2002-02-05",11.4284,11.4284,11.4284,11.4284,0.0],["2002-02-06",11.4284,11.4284,11.4284,11.4284,0.0],["2002-02-07",11.4284,11.4284,11.4284,11.4284,0.0],["2002-02-08",11.3637,11.4445,11.3637,11.4445,2400.0],["2002-02-11",11.4445,11.4445,11.4445,11.4445,0.0],["2002-02-12",11.3232,11.5659,11.3232,11.5659,2700.0],["2002-02-13",11.6467,11.6467,11.6306,11.6306,200.0],["2002-02-14",11.5659,11.6467,11.5659,11.6467,800.0],["2002-02-15",11.5659,11.5901,11.5659,11.5901,300.0],["2002-02-19",11.5254,11.5254,11.4041,11.4364,1800.0],["2002-02-20",11.4526,11.6467,11.4526,11.5659,8300.0],["2002-02-21",11.3637,11.4607,11.3394,11.4041,5400.0],["2002-02-22",11.4041,11.4041,11.3232,11.4041,8100.0],["2002-02-25",11.4041,11.8085,11.4041,11.8085,14100.0],["2002-02-26",11.9298,11.9298,11.8732,11.9136,2100.0],["2002-02-27",11.9298,11.9298,11.8489,11.9298,900.0],["2002-02-28",11.8247,12.0511,11.8247,12.035,6000.0],["2002-03-01",12.1158,12.1239,11.9298,12.0269,11800.0],["2002-03-04",12.0269,12.2533,12.0107,12.1239,5100.0],["2002-03-05",12.1239,12.132,12.1239,12.132,500.0],["2002-03-06",12.0916,12.0916,12.0107,12.0511,1000.0],["2002-03-07",12.0916,12.0997,12.0916,12.0997,400.0],["2002-03-08",12.0107,12.0916,12.0107,12.0916,400.0],["2002-03-11",12.132,12.1725,12.0916,12.0916,28400.0],["2002-03-12",12.132,12.132,12.132,12.132,100.0],["2002-03-13",12.0997,12.1239,12.0916,12.0916,600.0],["2002-03-14",12.1158,12.1239,12.1158,12.1239,600.0],["2002-03-15",12.132,12.132,12.132,12.132,500.0],["2002-03-18",12.0511,12.0511,11.9703,12.0511,800.0],["2002-03-19",12.132,12.132,11.9298,11.9703,3500.0],["2002-03-20",12.0107,12.8195,12.0107,12.8195,37400.0],["2002-03-21",12.6173,12.6982,12.5364,12.6982,5300.0],["2002-03-22",12.6011,12.7386,12.6011,12.6577,2600.0],["2002-03-25",12.5769,12.6982,12.5769,12.6982,1200.0],["2002-03-26",12.6982,13.3048,12.6982,13.3048,13600.0],["2002-03-27",13.1835,13.3452,13.1835,13.3452,10400.0],["2002-03-28",13.143,13.3048,13.1026,13.143,11300.0],["2002-04-01",13.0864,13.3048,12.9408,13.3048,11400.0],["2002-04-02",13.4261,13.5474,13.4261,13.4261,5500.0],["2002-04-03",13.1026,13.3048,13.1026,13.2239,19000.0],["2002-04-04",13.2239,13.418,13.2239,13.418,2000.0],["2002-04-05",13.4261,13.4261,13.3452,13.4261,1100.0],["2002-04-08",13.507,13.6283,13.4665,13.5879,9100.0],["2002-04-09",13.6687,13.6687,13.6121,13.6283,5800.0],["2002-04-10",13.7092,13.7901,13.693,13.7496,13000.0],["2002-04-11",13.7901,13.8709,13.5879,13.7092,6700.0],["2002-04-12",13.7496,13.7496,13.7092,13.7334,3200.0],["2002-04-15",13.7821,13.7821,13.352,13.5143,5600.0],["2002-04-16",13.4331,13.5549,13.4331,13.5549,5400.0],["2002-04-17",13.5143,13.5549,13.4331,13.5549,3700.0],["2002-04-18",13.5549,13.5549,13.5143,13.5224,3200.0],["2002-04-19",13.3925,13.5143,13.3925,13.4737,4200.0],["2002-04-22",13.5549,13.5549,13.5143,13.5143,5200.0],["2002-04-23",13.5062,13.5143,13.2708,13.352,5600.0],["2002-04-24",13.4331,13.4737,13.2059,13.287,6100.0],["2002-04-25",13.2302,13.2302,13.0841,13.1409,8300.0],["2002-04-26",13.0679,13.4331,13.0679,13.4088,5700.0],["2002-04-29",13.5305,13.5792,13.149,13.2546,5600.0],["2002-04-30",13.3195,13.352,13.2302,13.3114,3700.0],["2002-05-01",13.352,13.352,12.9867,12.9867,9100.0],["2002-05-02",13.1085,13.1896,12.9705,12.9867,7200.0],["2002-05-03",12.9055,12.9867,12.9055,12.9867,2000.0],["2002-05-06",13.0841,13.1653,13.0841,13.1653,400.0],["2002-05-07",12.7838,12.9461,12.7838,12.9055,5300.0],["2002-05-08",12.9867,13.0435,12.8812,12.9867,7600.0],["2002-05-09",12.9867,12.9867,12.8244,12.8244,3800.0],["2002-05-10",12.8244,12.8244,12.6215,12.7026,24500.0],["2002-05-13",12.7026,12.7432,12.5809,12.5809,18500.0],["2002-05-14",12.5809,12.7838,12.5809,12.7838,9100.0],["2002-05-15",12.8406,12.9055,12.7676,12.8244,11300.0],["2002-05-16",12.8325,12.9867,12.8325,12.9867,7100.0],["2002-05-17",12.9867,12.9867,12.8893,12.8893,13700.0],["2002-05-20",12.8,12.8163,12.7838,12.8,8400.0],["2002-05-21",12.8,12.8,12.3374,12.5809,130400.0],["2002-05-22",12.662,12.7026,12.5403,12.6945,7400.0],["2002-05-23",12.662,12.9786,12.5403,12.8244,10800.0],["2002-05-24",12.7676,12.7838,12.7026,12.7838,3300.0],["2002-05-28",12.9055,13.2708,12.7026,13.149,20300.0],["2002-05-29",13.3114,13.3925,13.2383,13.3925,38700.0],["2002-05-30",13.5549,13.7578,13.3114,13.4088,42100.0],["2002-05-31",13.6117,13.636,13.3925,13.636,22200.0],["2002-06-03",13.7578,13.839,13.5955,13.7172,13000.0],["2002-06-04",13.5955,13.7172,13.1896,13.1896,5100.0],["2002-06-05",13.1085,13.149,12.9542,13.149,16800.0],["2002-06-06",13.0679,13.0679,12.662,12.662,7500.0],["2002-06-07",12.7432,12.7432,12.7351,12.7351,2100.0],["2002-06-10",12.6783,12.7189,12.662,12.662,3800.0],["2002-06-11",12.7838,12.9867,12.7838,12.9867,4000.0],["2002-06-12",12.9055,12.9867,12.865,12.9461,4000.0],["2002-06-13",12.865,12.9786,12.865,12.9786,1500.0],["2002-06-14",12.9137,12.9137,12.8244,12.8244,1500.0],["2002-06-17",12.8974,12.9786,12.727,12.7432,3400.0],["2002-06-18",12.662,12.6702,12.3374,12.3374,5500.0],["2002-06-19",12.3455,12.5728,12.3374,12.3374,7200.0],["2002-06-20",12.3374,12.4591,12.2724,12.3617,8100.0],["2002-06-21",12.3049,12.3698,12.3049,12.3293,6100.0],["2002-06-24",12.378,12.4591,12.378,12.4591,7600.0],["2002-06-25",12.589,12.589,12.2968,12.2968,8500.0],["2002-06-26",12.175,12.24,12.175,12.2075,12100.0],["2002-06-27",12.2562,12.7838,12.1588,12.7838,31500.0],["2002-06-28",12.7432,12.938,12.175,12.175,154800.0],["2002-07-01",12.2156,12.2562,11.7286,12.0127,42400.0],["2002-07-02",11.9315,11.9397,11.5257,11.5257,14700.0],["2002-07-03",11.5257,11.5257,11.2497,11.3634,3100.0],["2002-07-05",11.4445,11.4445,11.4445,11.4445,100.0],["2002-07-08",11.4526,11.4526,11.2822,11.3228,2200.0],["2002-07-09",11.3471,11.3471,10.9575,10.9575,6500.0],["2002-07-10",11.0549,11.1199,10.7546,10.7546,12100.0],["2002-07-11",10.7952,10.7952,10.4299,10.4381,6900.0],["2002-07-12",10.5273,10.5273,10.2676,10.2676,5300.0],["2002-07-15",10.3488,10.4299,10.227,10.3894,8300.0],["2002-07-16",10.5111,10.5111,10.3488,10.3894,23600.0],["2002-07-17",10.422,10.9276,10.3812,10.9276,10800.0],["2002-07-18",11.001,11.001,10.9276,10.9276,2000.0],["2002-07-19",10.9276,11.0499,10.8868,11.0499,6400.0],["2002-07-22",11.1722,11.5392,11.1722,11.5392,9900.0],["2002-07-23",11.4332,11.4332,11.0907,11.0907,5000.0],["2002-07-24",11.2538,11.6126,11.1722,11.6126,10900.0],["2002-07-25",11.6615,12.1101,11.6615,12.1101,9800.0],["2002-07-26",12.0937,12.1101,12.0285,12.1101,4900.0],["2002-07-29",12.2324,12.6809,12.2324,12.6809,3400.0],["2002-07-30",12.5993,12.7217,12.3955,12.7217,1300.0],["2002-07-31",12.8032,12.844,12.477,12.477,3100.0],["2002-08-01",12.5586,12.7624,12.5504,12.7624,3300.0],["2002-08-02",12.8032,13.1947,12.8032,13.0479,7400.0],["2002-08-05",13.1294,13.2517,12.9255,13.0886,15500.0],["2002-08-06",13.211,13.3741,13.211,13.3741,2800.0],["2002-08-07",13.2925,13.2925,12.7217,12.9582,15400.0],["2002-08-08",12.9582,12.9582,12.5586,12.7951,4000.0],["2002-08-09",12.8848,13.3333,12.8848,12.9826,8800.0],["2002-08-12",12.9011,12.9663,12.5178,12.5586,6700.0],["2002-08-13",12.5423,12.5423,11.9877,11.9877,3400.0],["2002-08-14",11.9062,11.9062,11.5555,11.5637,8900.0],["2002-08-15",11.5392,11.5392,11.3761,11.4169,5100.0],["2002-08-16",11.3353,11.5392,11.3353,11.3761,2500.0],["2002-08-19",11.2946,11.4984,11.2538,11.4169,4200.0],["2002-08-20",11.3027,11.3027,11.1315,11.1722,2300.0],["2002-08-21",11.0907,11.2538,10.9928,11.2538,4400.0],["2002-08-22",11.2538,11.4577,11.2538,11.4006,13800.0],["2002-08-23",11.319,11.319,11.213,11.2538,5900.0],["2002-08-26",11.1722,11.4577,11.1315,11.4577,14000.0],["2002-08-27",11.3761,11.4169,11.213,11.2538,3500.0],["2002-08-28",11.2293,11.2538,11.0907,11.0907,12300.0],["2002-08-29",11.0907,11.2538,11.0907,11.2538,22900.0],["2002-08-30",11.2538,11.2538,11.0091,11.0907,9800.0],["2002-09-03",11.0499,11.0499,10.6014,10.6748,13500.0],["2002-09-04",10.6829,10.7645,10.6422,10.7645,21400.0],["2002-09-05",10.6829,10.7237,10.6422,10.7237,5900.0],["2002-09-06",10.6993,11.0907,10.6829,11.0907,2500.0],["2002-09-09",11.0091,11.0091,11.0091,11.0091,800.0],["2002-09-10",11.0091,11.0091,10.8868,10.9928,12700.0],["2002-09-11",10.9521,11.0499,10.9276,11.0091,10700.0],["2002-09-12",10.9276,10.9276,10.846,10.8868,1800.0],["2002-09-13",10.8379,11.0254,10.8379,11.0254,4500.0],["2002-09-16",11.1315,11.1722,11.1315,11.1722,700.0],["2002-09-17",11.1315,11.1315,11.0907,11.0907,300.0],["2002-09-18",11.0907,11.0907,11.0091,11.0091,300.0],["2002-09-19",11.0744,11.0907,10.9765,10.9765,1800.0],["2002-09-20",11.0581,11.0581,10.4791,10.5606,41000.0],["2002-09-23",10.6014,10.6014,10.5198,10.5606,6100.0],["2002-09-24",10.5198,10.6014,10.5198,10.6014,1300.0],["2002-09-25",10.5198,10.6014,10.5198,10.5606,6400.0],["2002-09-26",10.5851,10.5851,10.3486,10.3975,2800.0],["2002-09-27",10.4138,10.4138,10.1121,10.1529,6500.0],["2002-09-30",10.1121,10.1202,10.0305,10.0795,8400.0],["2002-10-01",10.0387,10.0387,9.9082,9.9327,2000.0],["2002-10-02",9.949,9.9653,9.7859,9.8267,9800.0],["2002-10-03",9.8674,9.9735,9.8674,9.9735,1300.0],["2002-10-04",9.949,10.0713,9.949,10.0713,300.0],["2002-10-07",9.9898,9.9898,9.9572,9.9898,1500.0],["2002-10-08",9.949,9.9898,9.949,9.9898,4300.0],["2002-10-09",9.9572,9.9572,9.7043,9.7859,14100.0],["2002-10-10",9.7451,9.8267,9.5412,9.8267,10100.0],["2002-10-11",9.7044,9.7044,9.5168,9.582,4100.0],["2002-10-14",9.5413,9.5413,9.4189,9.4271,700.0],["2002-10-15",9.5086,9.5086,9.3782,9.4189,3700.0],["2002-10-16",9.4517,9.4845,9.3042,9.3042,1200.0],["2002-10-17",9.3861,9.3861,9.2222,9.3861,11700.0],["2002-10-18",9.4681,9.5993,9.4681,9.5911,600.0],["2002-10-21",9.5091,9.6321,9.5091,9.6321,700.0],["2002-10-22",9.5665,9.5993,9.4681,9.4681,500.0],["2002-10-23",9.4681,9.5419,9.3861,9.5419,7000.0],["2002-10-24",9.5337,9.5337,9.5091,9.5337,500.0],["2002-10-25",9.6157,9.755,9.6075,9.755,800.0],["2002-10-28",9.796,9.796,9.5501,9.5501,17000.0],["2002-10-29",9.5583,9.6485,9.5583,9.6239,13400.0],["2002-10-30",9.6239,9.837,9.6239,9.755,7600.0],["2002-10-31",9.6731,9.6813,9.6321,9.6321,7600.0],["2002-11-01",9.6731,9.714,9.6731,9.714,13400.0],["2002-11-04",9.714,9.755,9.6731,9.6731,9000.0],["2002-11-05",9.6731,9.6731,9.5665,9.5911,3800.0],["2002-11-06",9.6731,9.6731,9.6321,9.6731,2300.0],["2002-11-07",9.6321,9.6403,9.4517,9.5501,17700.0],["2002-11-08",9.5911,9.6075,9.5091,9.5501,25900.0],["2002-11-11",9.5501,9.5993,9.5501,9.5911,13500.0],["2002-11-12",9.6239,9.8042,9.6239,9.755,1100.0],["2002-11-13",9.7632,9.7714,9.6321,9.6321,10200.0],["2002-11-14",9.6321,9.96,9.6321,9.878,5800.0],["2002-11-15",9.8698,9.8698,9.796,9.8288,4400.0],["2002-11-18",9.8206,9.8534,9.6321,9.714,6800.0],["2002-11-19",9.7386,9.7386,9.6403,9.6403,900.0],["2002-11-20",9.6321,9.714,9.6321,9.714,29000.0],["2002-11-21",9.714,9.837,9.714,9.837,1600.0],["2002-11-22",9.8206,9.8206,9.714,9.714,3100.0],["2002-11-25",9.7304,9.8206,9.7222,9.8206,4000.0],["2002-11-26",9.7632,9.796,9.6812,9.714,3900.0],["2002-11-27",9.714,9.837,9.714,9.837,4800.0],["2002-11-29",9.755,9.755,9.714,9.755,2000.0],["2002-12-02",9.755,9.755,9.6239,9.6321,114800.0],["2002-12-03",9.6321,9.8452,9.5911,9.796,41300.0],["2002-12-04",9.7796,9.7796,9.7796,9.7796,200.0],["2002-12-05",9.8698,9.8698,9.6813,9.6813,1400.0],["2002-12-06",9.6894,9.96,9.6894,9.96,1200.0],["2002-12-09",10.0091,10.0091,9.714,9.7468,3000.0],["2002-12-10",9.714,9.96,9.714,9.9108,2500.0],["2002-12-11",9.96,10.0419,9.96,10.0419,5300.0],["2002-12-12",10.0009,10.3698,10.0009,10.3288,9800.0],["2002-12-13",10.3125,10.3125,10.001,10.001,1800.0],["2002-12-16",10.0009,10.1239,9.919,10.1239,4700.0],["2002-12-17",10.1075,10.1075,10.0173,10.0993,7600.0],["2002-12-18",10.0829,10.1239,10.0009,10.0419,2500.0],["2002-12-19",10.0009,10.0829,9.9846,10.0583,5100.0],["2002-12-20",10.0583,10.3289,10.0337,10.2879,60000.0],["2002-12-23",10.2469,10.4436,10.2305,10.4108,8700.0],["2002-12-24",10.4518,10.4518,10.4518,10.4518,100.0],["2002-12-26",10.4518,10.4518,10.4518,10.4518,0.0],["2002-12-27",10.4108,10.4108,10.1157,10.1157,5000.0],["2002-12-30",10.0911,10.1075,10.0501,10.0993,5000.0],["2002-12-31",10.1239,10.1239,10.0419,10.0419,13800.0],["2003-01-02",10.0501,10.2059,10.0419,10.2059,2900.0],["2003-01-03",10.2223,10.2223,10.001,10.001,21100.0],["2003-01-06",10.0255,10.0419,9.8944,10.0337,66400.0],["2003-01-07",10.0419,10.0419,9.878,9.96,42000.0],["2003-01-08",9.919,9.9272,9.878,9.878,7200.0],["2003-01-09",9.8862,9.8862,9.8862,9.8862,500.0],["2003-01-10",9.919,9.919,9.796,9.837,13900.0],["2003-01-13",9.837,9.8616,9.796,9.8534,29700.0],["2003-01-14",9.8616,9.9026,9.8288,9.9026,32300.0],["2003-01-15",9.985,10.0262,9.8449,9.9685,6500.0],["2003-01-16",10.0097,10.0344,10.0097,10.0344,1800.0],["2003-01-17",9.9767,10.0426,9.9438,10.0179,3200.0],["2003-01-21",9.9355,10.0673,9.9026,9.9191,3400.0],["2003-01-22",9.8943,9.9685,9.8943,9.9685,4700.0],["2003-01-23",9.9438,10.0014,9.9438,10.0014,2400.0],["2003-01-24",9.9273,9.9273,9.8037,9.8861,15500.0],["2003-01-27",9.8037,9.8037,9.6884,9.6884,1000.0],["2003-01-28",9.7625,9.8861,9.7625,9.8861,14700.0],["2003-01-29",9.8696,9.8861,9.8037,9.8779,9500.0],["2003-01-30",9.8696,9.8861,9.7213,9.8367,6300.0],["2003-01-31",9.8861,9.8861,9.8284,9.8449,3300.0],["2003-02-03",9.8037,9.812,9.779,9.812,1200.0],["2003-02-04",9.7872,9.8779,9.779,9.8614,3300.0],["2003-02-05",9.8449,9.8861,9.8037,9.812,4900.0],["2003-02-06",9.812,9.8449,9.7213,9.7625,7400.0],["2003-02-07",9.7213,9.7213,9.6801,9.6801,5100.0],["2003-02-10",9.639,9.6554,9.5154,9.6472,5200.0],["2003-02-11",9.5648,9.639,9.2682,9.639,9400.0],["2003-02-12",9.6225,9.6225,9.4495,9.4742,5900.0],["2003-02-13",9.4742,9.5978,9.4742,9.5978,1100.0],["2003-02-14",9.639,9.6801,9.639,9.6719,6200.0],["2003-02-18",9.6637,9.7625,9.6554,9.7625,800.0],["2003-02-19",9.7461,9.7625,9.7213,9.7213,3100.0],["2003-02-20",9.6801,9.7296,9.6801,9.6801,1800.0],["2003-02-21",9.639,9.7378,9.639,9.7378,6400.0],["2003-02-24",9.6801,9.6801,9.5566,9.5566,800.0],["2003-02-25",9.7625,9.8449,9.4412,9.4412,24800.0],["2003-02-26",9.3918,9.3918,9.2765,9.2765,2700.0],["2003-02-27",9.2929,9.3094,9.2765,9.2847,2500.0],["2003-02-28",9.3177,9.3177,9.2682,9.2682,13500.0],["2003-03-03",9.2929,9.3506,9.2682,9.2682,1300.0],["2003-03-04",9.3506,9.4248,9.3506,9.3918,2100.0],["2003-03-05",9.3836,9.3836,9.3177,9.3753,2600.0],["2003-03-06",9.2929,9.3918,9.2765,9.3506,5100.0],["2003-03-07",9.3506,9.3671,9.3506,9.3506,1500.0],["2003-03-10",9.3094,9.3836,9.2765,9.3506,1900.0],["2003-03-11",9.3259,9.3918,9.2765,9.3506,2500.0],["2003-03-12",9.3094,9.4,9.3094,9.4,2400.0],["2003-03-13",9.4,9.4742,9.4,9.4742,1500.0],["2003-03-14",9.4742,9.6966,9.4742,9.6472,3000.0],["2003-03-17",9.6801,9.6801,9.6472,9.6801,4100.0],["2003-03-18",9.5978,9.6801,9.5978,9.6801,2000.0],["2003-03-19",9.6719,9.6801,9.6637,9.6801,3400.0],["2003-03-20",9.5978,9.6801,9.5566,9.6801,7300.0],["2003-03-21",9.6801,9.6801,9.5978,9.5978,9200.0],["2003-03-24",9.606,9.6801,9.5566,9.6554,2500.0],["2003-03-25",9.6225,9.6966,9.6225,9.6801,2700.0],["2003-03-26",9.6801,9.7213,9.5978,9.5978,22000.0],["2003-03-27",9.573,9.639,9.573,9.639,1100.0],["2003-03-28",9.6801,9.6801,9.6225,9.6225,36600.0],["2003-03-31",9.5978,9.6472,9.5566,9.606,2100.0],["2003-04-01",9.6142,9.6719,9.6142,9.6719,1200.0],["2003-04-02",9.6719,9.7049,9.6389,9.6801,16000.0],["2003-04-03",9.6801,9.7049,9.606,9.6801,14800.0],["2003-04-04",9.6801,9.7213,9.639,9.639,18400.0],["2003-04-07",9.6801,9.8037,9.6801,9.8037,11700.0],["2003-04-08",9.7213,9.7213,9.3918,9.4,5000.0],["2003-04-09",9.3918,9.4742,9.3918,9.433,1200.0],["2003-04-10",9.4742,9.4742,9.4412,9.4412,2000.0],["2003-04-11",9.3918,9.4,9.3918,9.4,5200.0],["2003-04-14",9.4,9.4742,9.4,9.4742,1600.0],["2003-04-15",9.4493,9.4576,9.4493,9.4576,1400.0],["2003-04-16",9.4411,9.5073,9.4411,9.4411,3400.0],["2003-04-17",9.5239,9.5818,9.5239,9.5322,2300.0],["2003-04-21",9.5653,9.5653,9.557,9.557,6800.0],["2003-04-22",9.5487,9.6978,9.5404,9.6978,5800.0],["2003-04-23",9.7723,9.7723,9.7558,9.7558,1200.0],["2003-04-24",9.7723,9.7723,9.7143,9.7143,2200.0],["2003-04-25",9.7475,9.7475,9.6647,9.6647,18500.0],["2003-04-28",9.6729,9.7309,9.6729,9.7226,2700.0],["2003-04-29",9.7309,9.7723,9.6481,9.6481,32300.0],["2003-04-30",9.6895,9.7723,9.6895,9.7309,1300.0],["2003-05-01",9.7309,9.938,9.6895,9.9214,12200.0],["2003-05-02",9.938,10.145,9.938,10.1202,6600.0],["2003-05-05",10.0622,10.0622,9.8137,9.8386,2200.0],["2003-05-06",9.8386,9.8551,9.7723,9.8137,1900.0],["2003-05-07",9.7723,9.8965,9.7723,9.8634,15600.0],["2003-05-08",9.7806,9.7806,9.6895,9.7309,51400.0],["2003-05-09",9.7723,10.0208,9.7723,10.0208,2300.0],["2003-05-12",10.0208,10.0208,9.9959,10.0208,400.0],["2003-05-13",10.0787,10.1202,10.0622,10.0622,900.0],["2003-05-14",10.1036,10.1119,10.0291,10.0291,2600.0],["2003-05-15",10.0208,10.145,9.9959,10.087,4800.0],["2003-05-16",10.0042,10.1367,9.938,9.938,22300.0],["2003-05-19",10.0622,10.0622,9.9462,9.9462,3600.0],["2003-05-20",9.938,9.9794,9.938,9.9794,21300.0],["2003-05-21",9.9794,9.9876,9.9794,9.9876,300.0],["2003-05-22",9.9794,9.9876,9.9462,9.9794,1600.0],["2003-05-23",10.0787,10.1036,10.0456,10.0456,1600.0],["2003-05-27",10.1036,10.1119,10.0705,10.1036,1400.0],["2003-05-28",10.0953,10.1036,10.029,10.0456,3800.0],["2003-05-29",10.0953,10.1367,9.8137,10.0373,10600.0],["2003-05-30",10.0622,10.1284,9.9876,9.9959,11700.0],["2003-06-02",10.0539,10.0539,9.9794,10.0208,1800.0],["2003-06-03",10.0622,10.0953,10.0208,10.0208,3500.0],["2003-06-04",10.0622,10.145,10.0622,10.087,14500.0],["2003-06-05",10.087,10.1036,10.0622,10.1036,3800.0],["2003-06-06",10.1367,10.145,9.9711,9.9794,65300.0],["2003-06-09",10.0208,10.0787,9.9794,10.0622,7400.0],["2003-06-10",10.0953,10.1036,10.0705,10.1036,2000.0],["2003-06-11",10.0208,10.145,10.0208,10.145,45700.0],["2003-06-12",10.145,10.145,9.938,10.0622,92300.0],["2003-06-13",10.0622,10.0622,9.9794,10.0125,10200.0],["2003-06-16",10.0208,10.1036,9.8965,10.1036,27500.0],["2003-06-17",10.1036,10.1036,9.9462,10.1036,4700.0],["2003-06-18",10.0208,10.0291,9.9462,9.9628,2800.0],["2003-06-19",9.9959,10.1036,9.9462,9.9545,4500.0],["2003-06-20",9.9545,10.0953,9.9545,9.9876,4100.0],["2003-06-23",9.9462,9.9876,9.938,9.938,5600.0],["2003-06-24",9.9794,10.0208,9.938,9.938,12300.0],["2003-06-25",9.9959,10.0622,9.9794,10.0291,5800.0],["2003-06-26",10.029,10.0622,10.029,10.0456,1000.0],["2003-06-27",10.0953,10.1284,9.9876,10.1284,4900.0],["2003-06-30",10.1367,10.1367,9.9794,10.1202,16400.0],["2003-07-01",10.145,10.145,9.9876,10.0208,3900.0],["2003-07-02",10.0622,10.145,10.0622,10.145,16800.0],["2003-07-03",10.145,10.145,10.1036,10.1036,12300.0],["2003-07-07",10.1367,10.145,10.1284,10.145,21400.0],["2003-07-08",10.145,10.145,10.0208,10.145,11800.0],["2003-07-09",10.145,10.145,10.0208,10.1036,23900.0],["2003-07-10",10.0208,10.1367,10.0208,10.1367,8100.0],["2003-07-11",10.1367,10.145,10.1202,10.1284,1100.0],["2003-07-14",10.1284,10.145,10.087,10.1036,3200.0],["2003-07-15",10.1367,10.3106,10.1367,10.3106,27600.0],["2003-07-16",10.3689,10.4022,10.3439,10.4022,1300.0],["2003-07-17",10.4022,10.4771,10.3273,10.3689,5100.0],["2003-07-18",10.6102,10.6102,10.3606,10.3606,65600.0],["2003-07-21",10.3023,10.3023,10.0527,10.294,6200.0],["2003-07-22",10.294,10.319,10.1525,10.3023,4800.0],["2003-07-23",10.2773,10.3522,10.1941,10.3522,6000.0],["2003-07-24",10.4355,10.4355,10.2357,10.4355,24300.0],["2003-07-25",10.3606,10.5603,10.3439,10.4854,2200.0],["2003-07-28",10.5603,10.6934,10.4271,10.6934,6600.0],["2003-07-29",10.6102,10.8099,10.5686,10.7101,7600.0],["2003-07-30",10.6934,10.735,10.5852,10.735,4800.0],["2003-07-31",10.6518,11.1511,10.6102,11.1095,25400.0],["2003-08-01",11.1678,11.2177,11.0346,11.1428,4700.0],["2003-08-04",11.1511,11.1844,11.1095,11.1844,4100.0],["2003-08-05",11.2094,11.3675,11.1095,11.1511,4700.0],["2003-08-06",11.1095,11.1428,10.993,11.1345,3300.0],["2003-08-07",11.2094,11.226,11.0263,11.1345,8700.0],["2003-08-08",11.0513,11.1511,10.9514,11.0513,3300.0],["2003-08-11",11.018,11.226,11.018,11.1178,6300.0],["2003-08-12",11.1927,11.4923,11.1927,11.4923,10100.0],["2003-08-13",11.5755,11.9417,11.509,11.9417,11000.0],["2003-08-14",11.9417,11.975,11.9001,11.975,1500.0],["2003-08-15",12.0665,12.0665,11.9833,11.9833,1400.0],["2003-08-18",12.0499,12.0582,11.8335,11.975,5700.0],["2003-08-19",12.0416,12.0582,11.9667,11.9833,5000.0],["2003-08-20",12.0665,12.0665,11.975,12.0499,2500.0],["2003-08-21",12.0582,12.0665,12.0332,12.0416,1800.0],["2003-08-22",11.9583,12.2746,11.9417,11.9667,11500.0],["2003-08-25",11.95,12.1331,11.9417,12.1331,1800.0],["2003-08-26",12.0499,12.2746,11.9833,12.2746,2700.0],["2003-08-27",12.2413,12.2662,12.208,12.2496,2000.0],["2003-08-28",12.1248,12.2496,12.0832,12.0915,1800.0],["2003-08-29",12.0748,12.2662,12.0748,12.0832,9600.0],["2003-09-02",11.9999,12.2746,11.8418,12.2746,16200.0],["2003-09-03",12.1913,12.2163,12.0332,12.2163,15300.0],["2003-09-04",12.2579,12.2662,12.0249,12.0665,10700.0],["2003-09-05",12.0665,12.1497,11.9417,11.9417,12600.0],["2003-09-08",11.9916,12.1913,11.9417,12.0416,5600.0],["2003-09-09",12.0499,12.1581,11.8834,12.1581,6400.0],["2003-09-10",12.0748,12.0748,11.8585,11.8585,9400.0],["2003-09-11",11.8668,11.9667,11.8335,11.95,3900.0],["2003-09-12",11.8668,11.9833,11.7753,11.975,3500.0],["2003-09-15",11.975,11.9833,11.7836,11.7836,5100.0],["2003-09-16",11.8169,11.9583,11.7753,11.9583,2700.0],["2003-09-17",11.8585,11.975,11.8585,11.975,900.0],["2003-09-18",11.9001,12.1497,11.8751,11.975,5700.0],["2003-09-19",11.8918,12.416,11.8918,12.2995,8300.0],["2003-09-22",12.3827,12.3827,11.9999,12.0582,12700.0],["2003-09-23",11.975,12.1331,11.8834,12.0499,10300.0],["2003-09-24",12.0665,12.0665,11.8585,11.8585,5800.0],["2003-09-25",11.8585,11.9417,11.8585,11.8585,8800.0],["2003-09-26",11.8585,11.9583,11.8585,11.8668,5000.0],["2003-09-29",11.8751,12.0249,11.8585,12.0249,5300.0],["2003-09-30",11.9417,12.0665,11.8668,11.8668,2700.0],["2003-10-01",11.9084,12.0083,11.8585,12.0083,7200.0],["2003-10-02",12.0415,12.0499,11.9334,11.975,3300.0],["2003-10-03",12.0582,12.2413,12.0582,12.1913,4700.0],["2003-10-06",12.1913,12.3578,12.1331,12.2579,2100.0],["2003-10-07",12.0665,12.1164,11.9999,12.0665,8200.0],["2003-10-08",12.0332,12.0415,11.9001,12.0166,3900.0],["2003-10-09",12.0998,12.208,11.95,12.1414,5100.0],["2003-10-10",12.0416,12.0416,11.8668,11.9417,4700.0],["2003-10-13",11.9583,12.208,11.9583,12.183,1000.0],["2003-10-14",12.2329,12.3411,12.1997,12.2746,5400.0],["2003-10-15",12.1576,12.4417,12.1576,12.1576,2000.0],["2003-10-16",12.074,12.2411,11.9487,12.074,4500.0],["2003-10-17",12.1158,12.1994,11.9236,11.9236,3100.0],["2003-10-20",12.0322,12.0322,11.9821,11.9988,600.0],["2003-10-21",12.0824,12.0991,11.932,11.9487,1800.0],["2003-10-22",11.9069,12.0322,11.9069,11.9069,8800.0],["2003-10-23",11.9069,11.9988,11.9069,11.9153,7200.0],["2003-10-24",11.9069,11.9905,11.9069,11.9236,9400.0],["2003-10-27",11.9403,11.9487,11.9069,11.932,3800.0],["2003-10-28",11.9403,11.9487,11.9236,11.9487,3400.0],["2003-10-29",11.9153,11.9487,11.9153,11.9487,4600.0],["2003-10-30",11.9487,11.9487,11.9069,11.9153,6100.0],["2003-10-31",11.932,11.9487,11.9069,11.9069,7600.0],["2003-11-03",11.932,11.9487,11.9153,11.9487,4800.0],["2003-11-04",11.9487,11.9487,11.9153,11.9487,10300.0],["2003-11-05",11.9069,12.0155,11.8651,11.9487,2500.0],["2003-11-06",12.0322,12.1074,11.9487,12.1074,5800.0],["2003-11-07",12.1158,12.1994,12.0991,12.1994,2600.0],["2003-11-10",12.1994,12.2578,12.0991,12.1492,3500.0],["2003-11-11",12.0657,12.1826,11.9069,12.1158,7200.0],["2003-11-12",12.0322,12.2578,12.0322,12.2495,3200.0],["2003-11-13",12.2495,12.2746,12.1158,12.2244,900.0],["2003-11-14",12.2662,12.3498,12.1826,12.2829,5100.0],["2003-11-17",12.1994,12.2077,11.9487,12.0406,2900.0],["2003-11-18",12.049,12.1576,11.9069,11.9487,5100.0],["2003-11-19",11.9487,12.2328,11.9069,12.0322,10700.0],["2003-11-20",11.9236,11.9905,11.9069,11.9905,1300.0],["2003-11-21",12.074,12.1576,11.9487,12.1158,4600.0],["2003-11-24",12.1826,12.3247,12.1826,12.2829,16900.0],["2003-11-25",12.2411,12.3498,12.2411,12.2829,3700.0],["2003-11-26",12.3665,12.3665,12.1409,12.3581,6000.0],["2003-11-28",12.333,12.333,12.308,12.308,300.0],["2003-12-01",12.3665,12.6756,12.3247,12.6756,6400.0],["2003-12-02",12.7425,12.826,12.7091,12.7091,2500.0],["2003-12-03",12.6171,12.6171,12.4918,12.4918,3200.0],["2003-12-04",12.4918,12.5336,12.3247,12.5336,6000.0],["2003-12-05",12.5336,12.5336,12.3414,12.4083,2500.0],["2003-12-08",12.4082,12.567,12.4082,12.567,3800.0],["2003-12-09",12.6088,12.6088,12.4083,12.4083,2700.0],["2003-12-10",12.4083,12.684,12.4083,12.4166,7700.0],["2003-12-11",12.4166,12.8929,12.4166,12.8929,6100.0],["2003-12-12",13.0349,13.202,13.0349,13.202,8000.0],["2003-12-15",13.202,13.2104,12.826,12.826,5400.0],["2003-12-16",12.7425,12.7926,12.5754,12.6923,5300.0],["2003-12-17",12.6171,12.7007,12.5754,12.7007,1600.0],["2003-12-18",12.6171,12.7174,12.5336,12.5587,5200.0],["2003-12-19",12.6589,12.6589,12.3665,12.3748,3000.0],["2003-12-22",12.3748,12.4417,12.1994,12.2829,7400.0],["2003-12-23",12.3665,12.5587,12.2829,12.5587,37600.0],["2003-12-24",12.4835,12.5587,12.4835,12.5587,600.0],["2003-12-26",12.6422,12.7174,12.6255,12.6339,1100.0],["2003-12-29",12.7174,12.8427,12.7174,12.8427,2000.0],["2003-12-30",12.8427,13.1185,12.8427,12.9681,3300.0],["2003-12-31",12.9263,12.9263,12.7425,12.7508,3100.0],["2004-01-02",12.7675,12.9848,12.7675,12.9681,3000.0],["2004-01-05",13.0099,13.0516,12.9096,12.9931,1100.0],["2004-01-06",13.0767,13.2187,13.0767,13.202,5100.0],["2004-01-07",13.2438,13.2605,13.177,13.202,1400.0],["2004-01-08",13.2605,13.3692,13.2104,13.3692,27700.0],["2004-01-09",13.4193,13.4527,13.3942,13.3942,2800.0],["2004-01-12",13.4527,13.4945,13.3692,13.3692,5000.0],["2004-01-13",13.4527,13.4945,13.2438,13.2605,3300.0],["2004-01-14",13.2941,13.336,13.2689,13.2689,1500.0],["2004-01-15",13.3528,13.3947,13.2941,13.3025,3700.0],["2004-01-16",13.378,13.378,13.2102,13.2102,3100.0],["2004-01-20",13.2521,13.3528,13.2354,13.2941,6500.0],["2004-01-21",13.336,13.4199,13.3276,13.3612,23100.0],["2004-01-22",13.3947,13.5457,13.336,13.5205,4600.0],["2004-01-23",13.5038,13.5625,13.378,13.4199,5500.0],["2004-01-26",13.378,13.4786,13.378,13.4786,3000.0],["2004-01-27",13.3863,13.5289,13.3863,13.4451,3900.0],["2004-01-28",13.4199,13.4199,13.336,13.3444,4100.0],["2004-01-29",13.4618,13.4954,13.378,13.4534,8600.0],["2004-01-30",13.4534,13.6296,13.4115,13.5038,5700.0],["2004-02-02",13.4618,13.4618,13.3863,13.3863,2100.0],["2004-02-03",13.3863,13.4199,13.378,13.3863,8100.0],["2004-02-04",13.378,13.3863,13.2941,13.2941,8200.0],["2004-02-05",13.2941,13.4786,13.2941,13.4786,4100.0],["2004-02-06",13.5038,13.6883,13.5038,13.6883,1700.0],["2004-02-09",13.7554,13.8393,13.7554,13.8393,2300.0],["2004-02-10",13.9819,14.3845,13.9819,14.3509,6200.0],["2004-02-11",14.4012,14.4096,14.3425,14.4096,2200.0],["2004-02-12",14.3006,14.6361,14.3006,14.5103,2400.0],["2004-02-13",14.6361,14.7283,14.527,14.5354,3600.0],["2004-02-17",14.7032,14.829,14.7032,14.7283,1300.0],["2004-02-18",14.2586,14.3509,14.2586,14.3509,7000.0],["2004-02-19",14.4683,14.7619,14.4683,14.7619,7300.0],["2004-02-20",14.7619,15.089,14.7619,14.9716,2700.0],["2004-02-23",14.8877,15.0806,14.8625,15.0806,4400.0],["2004-02-24",15.2064,15.5168,15.2064,15.5,3700.0],["2004-02-25",15.3909,15.5671,15.3909,15.5671,900.0],["2004-02-26",15.6845,15.6845,15.3742,15.3909,5000.0],["2004-02-27",15.2987,15.2987,15.2316,15.24,1800.0],["2004-03-01",15.3238,15.4245,15.3238,15.3322,1500.0],["2004-03-02",15.3155,15.349,15.2484,15.2484,4300.0],["2004-03-03",15.1477,15.3071,15.1393,15.2735,2700.0],["2004-03-04",15.2735,15.3406,15.2651,15.3406,1300.0],["2004-03-05",15.3238,15.3909,15.2651,15.3322,8200.0],["2004-03-08",15.3071,15.3071,15.1813,15.1813,3100.0],["2004-03-09",15.1393,15.1393,14.9716,14.9716,4500.0],["2004-03-10",14.9716,14.9716,14.7199,14.7199,3500.0],["2004-03-11",14.678,14.7619,14.678,14.678,3000.0],["2004-03-12",14.678,14.7619,14.6361,14.7116,32700.0],["2004-03-15",14.8122,14.8625,14.4767,14.4767,4400.0],["2004-03-16",14.5522,14.6612,14.5522,14.5522,5800.0],["2004-03-17",14.6361,14.829,14.6361,14.7367,1700.0],["2004-03-18",14.5941,14.6612,14.4683,14.6528,3200.0],["2004-03-19",14.678,14.678,14.5103,14.5606,9400.0],["2004-03-22",14.5606,14.5606,14.3425,14.3844,6000.0],["2004-03-23",14.3844,14.4264,14.2586,14.2586,5100.0],["2004-03-24",14.2586,14.3341,14.2586,14.3006,5800.0],["2004-03-25",14.3257,14.3845,14.3006,14.3425,3500.0],["2004-03-26",14.3425,14.4516,14.3425,14.4516,4700.0],["2004-03-29",14.4515,14.4683,14.4264,14.4432,7200.0],["2004-03-30",14.4683,14.4935,14.4432,14.4516,16400.0],["2004-03-31",14.5019,14.5941,14.4851,14.5857,34500.0],["2004-04-01",14.5941,14.6361,14.5941,14.6361,2200.0],["2004-04-02",14.6361,14.829,14.6361,14.7619,9700.0],["2004-04-05",14.7703,14.8206,14.678,14.6864,7200.0],["2004-04-06",14.6864,14.7199,14.6277,14.6948,11700.0],["2004-04-07",14.6948,14.7199,14.678,14.678,24200.0],["2004-04-08",14.6948,14.6948,14.5103,14.5354,7300.0],["2004-04-12",14.5354,14.5522,14.4264,14.5103,61300.0],["2004-04-13",14.4096,14.4851,14.3509,14.4264,5400.0],["2004-04-14",14.3506,14.4601,14.2244,14.3086,10700.0],["2004-04-15",14.3085,14.3085,14.2244,14.3001,6000.0],["2004-04-16",14.3086,14.3086,14.2496,14.2581,4000.0],["2004-04-19",14.2917,14.3001,14.1823,14.2075,1900.0],["2004-04-20",14.2665,14.3085,14.1402,14.1402,7400.0],["2004-04-21",14.2244,14.2244,14.014,14.1402,10700.0],["2004-04-22",14.2244,14.3085,14.2244,14.2833,4600.0],["2004-04-23",14.2917,14.2917,14.2244,14.2833,11700.0],["2004-04-26",14.2244,14.2917,13.8456,14.1907,23400.0],["2004-04-27",14.2244,14.3086,14.2244,14.3086,4500.0],["2004-04-28",14.3086,14.3422,14.1402,14.1486,2400.0],["2004-04-29",14.2328,14.3506,14.0981,14.2665,3300.0],["2004-04-30",14.1823,14.1823,13.9466,13.9466,2900.0],["2004-05-03",14.0224,14.0224,13.3406,13.349,4700.0],["2004-05-04",13.1807,13.1807,12.8356,13.0713,135000.0],["2004-05-05",13.5005,13.8456,13.5005,13.6015,15900.0],["2004-05-06",13.509,13.509,13.004,13.1891,25600.0],["2004-05-07",13.1891,13.1891,12.9198,12.9534,7500.0],["2004-05-10",12.8693,12.8693,12.6336,12.6336,1500.0],["2004-05-11",12.8777,12.9198,12.844,12.8777,5000.0],["2004-05-12",12.7094,12.7094,12.3474,12.3559,9700.0],["2004-05-13",12.3643,12.5999,12.3306,12.3643,37500.0],["2004-05-14",12.2464,12.4148,12.1202,12.3727,34400.0],["2004-05-17",12.2464,12.2885,12.1539,12.1539,10000.0],["2004-05-18",12.2885,12.4064,12.2717,12.3222,17200.0],["2004-05-19",12.4569,12.541,12.2464,12.4484,15200.0],["2004-05-20",12.4316,12.5074,12.2464,12.2969,16600.0],["2004-05-21",12.4653,12.4905,12.4148,12.4821,9900.0],["2004-05-24",12.541,12.6673,12.5242,12.5915,4800.0],["2004-05-25",12.5158,12.7935,12.5158,12.7683,7400.0],["2004-05-26",12.8945,12.9871,12.8945,12.9703,2400.0],["2004-05-27",12.9534,13.1891,12.9534,13.1807,5000.0],["2004-05-28",13.1891,13.1975,13.1723,13.1723,1400.0],["2004-06-01",13.1723,13.2396,13.046,13.0544,4900.0],["2004-06-02",13.1723,13.2565,12.7094,12.7851,13900.0],["2004-06-03",12.7094,12.7178,12.5831,12.6673,8800.0],["2004-06-04",12.7514,12.7514,12.6252,12.6252,1500.0],["2004-06-07",12.7262,12.9534,12.7262,12.9534,2700.0],["2004-06-08",12.9955,13.0124,12.9955,13.0124,1500.0],["2004-06-09",13.1134,13.2312,13.0881,13.1975,6600.0],["2004-06-10",13.0039,13.3322,12.7514,13.2985,21500.0],["2004-06-14",13.2985,13.3827,12.9955,13.0039,5300.0],["2004-06-15",13.0881,13.1723,12.7935,12.844,10600.0],["2004-06-16",12.9619,13.4416,12.9619,13.0544,18100.0],["2004-06-17",13.1723,13.2144,13.0124,13.1302,2200.0],["2004-06-18",13.1386,13.2312,13.046,13.046,16600.0],["2004-06-21",13.1723,13.4669,13.0881,13.2144,12100.0],["2004-06-22",13.1302,13.45,13.1302,13.1723,4700.0],["2004-06-23",13.2564,13.2564,12.8777,13.046,18200.0],["2004-06-24",13.1302,13.4416,13.1302,13.1807,13300.0],["2004-06-25",13.1807,13.1807,12.3559,12.3559,162500.0],["2004-06-28",12.44,12.7514,12.1875,12.7094,57300.0],["2004-06-29",12.7935,12.8777,12.7514,12.8356,12900.0],["2004-06-30",12.9198,13.4248,12.9198,13.3827,19000.0],["2004-07-01",13.4669,13.6773,13.3911,13.4416,9300.0],["2004-07-02",13.5258,13.551,13.408,13.4669,5800.0],["2004-07-06",13.6352,13.6352,13.3911,13.3995,10100.0],["2004-07-07",13.509,13.6352,13.408,13.4164,8200.0],["2004-07-08",13.509,13.5931,13.509,13.5174,1800.0],["2004-07-09",13.551,13.711,13.4669,13.6689,2900.0],["2004-07-12",13.6689,13.8961,13.4921,13.5931,12900.0],["2004-07-13",13.6352,14.056,13.5005,13.8877,6300.0],["2004-07-14",13.9384,13.9384,13.7863,13.7948,3200.0],["2004-07-15",13.7694,13.7694,13.4738,13.4738,8300.0],["2004-07-16",13.4822,13.6089,13.4738,13.4822,6500.0],["2004-07-19",13.5667,13.5667,13.3048,13.3386,13000.0],["2004-07-20",13.3217,13.3217,13.2964,13.3217,18700.0],["2004-07-21",13.3048,13.3048,13.2795,13.2964,3000.0],["2004-07-22",13.3133,13.3471,13.3048,13.3133,4100.0],["2004-07-23",13.3133,13.3893,13.3048,13.3893,16600.0],["2004-07-26",13.3471,13.7526,13.3048,13.7526,5700.0],["2004-07-27",13.8539,13.8539,13.7272,13.8286,4300.0],["2004-07-28",13.8117,13.8117,13.6427,13.7019,4700.0],["2004-07-29",13.7526,13.7779,13.6427,13.7357,4600.0],["2004-07-30",13.761,13.761,13.5752,13.6427,1800.0],["2004-08-02",13.7272,13.7272,13.6005,13.6258,3100.0],["2004-08-03",13.5752,13.8032,13.5752,13.8032,1200.0],["2004-08-04",13.8539,14.5128,13.8539,14.5128,17100.0],["2004-08-05",14.5297,14.7409,14.3777,14.5973,6900.0],["2004-08-06",14.4537,14.4621,14.251,14.3439,7100.0],["2004-08-09",14.2425,14.2425,14.0229,14.1496,17400.0],["2004-08-10",14.2763,14.479,14.2679,14.3608,14300.0],["2004-08-11",14.4199,14.5213,14.2763,14.5128,2100.0],["2004-08-12",14.3608,14.5213,14.3608,14.5213,1600.0],["2004-08-13",14.5128,14.5128,14.3608,14.4199,4100.0],["2004-08-16",14.3777,14.4199,14.2763,14.3185,11400.0],["2004-08-17",14.4875,14.4875,14.1918,14.2594,4700.0],["2004-08-18",14.3439,14.3439,14.0651,14.1074,3500.0],["2004-08-19",14.3185,14.5635,14.1665,14.5297,5000.0],["2004-08-20",14.6142,14.6142,14.3608,14.3692,13800.0],["2004-08-23",14.7409,14.7409,14.3185,14.3946,18600.0],["2004-08-24",14.479,14.5044,14.2003,14.3608,4300.0],["2004-08-25",14.4452,14.5804,14.2847,14.4452,5000.0],["2004-08-26",14.4959,14.5804,14.2341,14.327,11900.0],["2004-08-27",14.3692,14.3692,14.3608,14.3608,3900.0],["2004-08-30",14.327,14.3861,14.3185,14.3185,2700.0],["2004-08-31",14.3439,14.3523,14.3185,14.3523,700.0],["2004-09-01",14.3523,14.3523,14.327,14.3523,1300.0],["2004-09-02",14.327,14.3523,14.327,14.3523,600.0],["2004-09-03",14.3523,14.3523,14.3523,14.3523,1000.0],["2004-09-07",14.3608,14.4875,14.3608,14.3608,6300.0],["2004-09-08",14.4453,14.4875,14.3185,14.403,4000.0],["2004-09-09",14.403,14.403,14.327,14.3608,4200.0],["2004-09-10",14.3185,14.3608,14.3185,14.3523,9000.0],["2004-09-13",14.5297,14.6058,14.5128,14.5128,18600.0],["2004-09-14",14.5973,14.6395,14.5889,14.6395,1400.0],["2004-09-15",14.6818,14.7156,14.6818,14.7156,900.0],["2004-09-16",14.7747,15.0366,14.7747,14.9099,3300.0],["2004-09-17",14.9099,15.045,14.9099,15.045,2900.0],["2004-09-20",15.045,15.1633,14.6311,14.724,3500.0],["2004-09-21",14.7325,14.9099,14.7325,14.9099,7800.0],["2004-09-22",14.9521,15.2055,14.9521,15.2055,3600.0],["2004-09-23",15.3238,15.5012,15.2055,15.5012,4200.0],["2004-09-24",15.5857,15.5857,15.5265,15.5265,200.0],["2004-09-27",15.4167,15.7969,15.4167,15.7969,3800.0],["2004-09-28",15.9067,15.9067,15.5096,15.5096,3100.0],["2004-09-29",15.6279,15.9236,15.6279,15.8729,23300.0],["2004-09-30",15.9067,15.9996,15.7631,15.8053,14400.0],["2004-10-01",16.0165,16.177,16.0165,16.1685,7200.0],["2004-10-04",16.253,16.253,15.8053,15.8137,15500.0],["2004-10-05",15.9658,16.0165,15.6448,15.6448,8300.0],["2004-10-06",15.7124,15.7968,15.5857,15.6955,4800.0],["2004-10-07",15.7546,15.8729,15.5857,15.6701,9400.0],["2004-10-08",15.7546,15.9067,15.611,15.611,6500.0],["2004-10-11",15.6701,15.6701,15.3407,15.3407,12000.0],["2004-10-12",15.2224,15.3576,15.0788,15.3576,8900.0],["2004-10-13",15.2728,15.3661,15.1965,15.2643,5700.0],["2004-10-14",15.2559,15.2898,15.1457,15.1711,6100.0],["2004-10-15",15.3237,15.6796,15.3237,15.5101,13900.0],["2004-10-18",15.5101,15.5101,15.4678,15.5017,3400.0],["2004-10-19",15.5695,15.6796,15.5271,15.5949,2000.0],["2004-10-20",15.6796,15.6796,15.6796,15.6796,3300.0],["2004-10-21",15.6797,15.722,15.6119,15.6119,8200.0],["2004-10-22",15.5949,15.722,15.5101,15.722,4600.0],["2004-10-25",15.8068,15.8491,15.6542,15.6796,8400.0],["2004-10-26",15.6881,15.6881,15.3576,15.4678,9700.0],["2004-10-27",15.383,15.6627,15.383,15.5864,3000.0],["2004-10-28",15.6373,15.6712,15.5101,15.5101,3700.0],["2004-10-29",15.6373,15.7644,15.5186,15.6796,134000.0],["2004-11-01",15.6796,15.7305,15.6712,15.6796,24300.0],["2004-11-02",15.6796,15.7983,15.6373,15.7135,58300.0],["2004-11-03",15.722,15.9339,15.6712,15.8831,42000.0],["2004-11-04",15.9763,16.3492,15.6373,15.8576,64000.0],["2004-11-05",15.9763,17.968,15.9763,17.646,43500.0],["2004-11-08",17.6544,18.1121,17.6036,17.7985,21600.0],["2004-11-09",17.8833,18.0104,17.7985,17.968,10300.0],["2004-11-10",18.0019,18.0104,17.7816,17.7985,11700.0],["2004-11-11",17.8324,17.9596,17.7138,17.8155,23100.0],["2004-11-12",17.8155,17.8324,17.3324,17.3324,5700.0],["2004-11-15",17.4595,17.7985,17.2985,17.6714,18100.0],["2004-11-16",17.6714,17.6714,17.3747,17.3917,1900.0],["2004-11-17",17.3747,17.7138,17.3747,17.4764,7100.0],["2004-11-18",17.4765,17.5866,17.1374,17.4171,4600.0],["2004-11-19",17.4171,17.7392,17.3917,17.7392,18400.0],["2004-11-22",17.79,17.7985,17.3747,17.4087,13200.0],["2004-11-23",17.451,17.7138,17.3663,17.6714,19000.0],["2004-11-24",17.6714,17.7477,17.6036,17.7053,16300.0],["2004-11-26",17.7138,17.7307,17.6714,17.6714,2000.0],["2004-11-29",17.7561,17.7985,17.6629,17.7137,15100.0],["2004-11-30",17.7476,17.7476,17.5358,17.7137,16500.0],["2004-12-01",17.8239,17.8239,17.3832,17.3832,43200.0],["2004-12-02",17.4765,17.6629,17.1629,17.3154,27900.0],["2004-12-03",17.3408,18.0697,17.3408,17.9257,49400.0],["2004-12-06",18.3918,19.18,18.3918,18.7902,36200.0],["2004-12-07",18.8919,19.3241,18.8919,19.1546,47400.0],["2004-12-08",19.2817,19.3241,19.0275,19.2394,30800.0],["2004-12-09",19.3156,19.3411,18.4003,18.5867,26400.0],["2004-12-10",18.6715,19.1207,18.6122,18.9427,33000.0],["2004-12-13",19.0275,19.197,18.858,19.002,37500.0],["2004-12-14",19.0868,19.9598,19.0868,19.9004,33100.0],["2004-12-15",19.9174,20.2988,19.8326,20.2056,37700.0],["2004-12-16",20.2056,21.1379,20.0869,21.0277,22200.0],["2004-12-17",21.0361,21.4769,21.0361,21.4769,45400.0],["2004-12-20",21.5193,22.5448,21.5193,22.0447,26800.0],["2004-12-21",22.0363,22.9601,21.9515,22.7991,18600.0],["2004-12-22",23.0109,23.2991,22.8838,22.8838,23700.0],["2004-12-23",22.0363,22.4092,20.7649,21.4769,66400.0],["2004-12-27",20.9768,22.121,20.7649,22.121,38000.0],["2004-12-28",22.121,23.0703,22.121,22.8414,16400.0],["2004-12-29",22.6295,22.6295,21.7989,22.0786,16300.0],["2004-12-30",22.3922,23.1042,22.3414,23.0025,24000.0],["2004-12-31",23.011,23.0194,22.7397,23.0194,17400.0],["2005-01-03",23.0109,24.1551,23.0109,23.9009,69700.0],["2005-01-04",24.1128,24.2399,22.4177,22.4431,33500.0],["2005-01-05",22.4431,23.2228,22.4431,23.0448,22500.0],["2005-01-06",23.0957,23.2059,22.3838,22.3922,16600.0],["2005-01-07",22.4176,22.5448,21.6125,21.6125,18600.0],["2005-01-10",21.3582,22.5194,21.3582,22.3837,30000.0],["2005-01-11",22.4685,22.9008,22.4685,22.7567,14800.0],["2005-01-12",23.0109,23.1296,22.6295,22.7991,20600.0],["2005-01-13",22.9944,23.0709,22.7396,22.7481,24400.0],["2005-01-14",22.833,23.1303,22.7311,23.0879,12100.0],["2005-01-18",23.1303,23.572,23.0709,23.5636,24600.0],["2005-01-19",23.8694,23.9968,23.6145,23.691,26100.0],["2005-01-20",23.8609,23.8609,23.589,23.6485,14100.0],["2005-01-21",23.8863,23.9968,23.8439,23.9118,9700.0],["2005-01-24",24.0392,24.2091,23.9968,24.0817,25400.0],["2005-01-25",24.8292,24.8292,23.1218,23.3937,34300.0],["2005-01-26",22.9689,22.9689,21.7033,21.8222,49000.0],["2005-01-27",21.6183,22.7651,21.5843,22.179,34600.0],["2005-01-28",22.3403,22.884,22.0855,22.2129,16000.0],["2005-01-31",22.4253,22.5017,22.2554,22.2554,19000.0],["2005-02-01",22.094,22.1705,21.8137,21.9921,14300.0],["2005-02-02",21.0237,21.355,19.3673,20.0469,234100.0],["2005-02-03",20.0554,21.7882,20.0554,21.7882,95800.0],["2005-02-04",21.6523,21.8562,21.3975,21.8222,37900.0],["2005-02-07",21.5674,21.8732,21.4909,21.8222,24000.0],["2005-02-08",21.7033,21.7882,21.321,21.4739,49000.0],["2005-02-09",21.4484,21.7033,21.372,21.6608,49800.0],["2005-02-10",21.2361,21.4315,21.1766,21.3635,23400.0],["2005-02-11",21.355,21.6948,21.1936,21.5334,26100.0],["2005-02-14",21.321,21.4824,21.2446,21.2616,20700.0],["2005-02-15",21.2531,21.3975,21.1087,21.3125,14800.0],["2005-02-16",21.2786,21.2786,20.6839,20.7604,19300.0],["2005-02-17",20.6415,21.2701,20.6415,21.0152,10500.0],["2005-02-18",21.1002,21.406,21.1002,21.304,12100.0],["2005-02-22",20.9812,21.2785,20.6754,20.6754,41700.0],["2005-02-23",20.0893,20.3442,19.9619,19.9704,20900.0],["2005-02-24",19.9619,20.3866,19.1974,19.5372,30200.0],["2005-02-25",19.4523,20.4971,19.4523,20.2592,22100.0],["2005-02-28",20.3442,21.1936,20.3442,20.9812,17500.0],["2005-03-01",20.9812,21.9156,20.9812,21.2785,25700.0],["2005-03-02",21.287,22.1705,21.287,21.5674,46900.0],["2005-03-03",21.6183,21.6183,20.8538,20.8538,4300.0],["2005-03-04",20.7689,20.8199,20.1573,20.2422,24300.0],["2005-03-07",20.1573,20.1828,19.792,19.9109,17100.0],["2005-03-08",19.826,20.3866,19.6986,20.3866,11500.0],["2005-03-09",20.3017,21.0152,20.3017,20.9897,8800.0],["2005-03-10",20.9897,20.9897,20.6415,20.8708,4700.0],["2005-03-11",20.7859,21.2785,20.6415,21.0662,11600.0],["2005-03-14",21.1087,21.5758,20.9812,21.4654,33500.0],["2005-03-15",21.5334,21.8477,21.4909,21.8392,20700.0],["2005-03-16",21.7203,21.8986,21.5759,21.8986,21600.0],["2005-03-17",21.8986,21.8986,21.5759,21.7457,16500.0],["2005-03-18",21.6183,21.6608,21.406,21.6523,4000.0],["2005-03-21",21.6608,21.9581,21.4909,21.7967,19000.0],["2005-03-22",21.6523,21.6523,21.0237,21.3975,12200.0],["2005-03-23",21.2361,21.2786,20.8538,20.8538,6600.0],["2005-03-24",20.9388,21.0237,20.9388,21.0067,4800.0],["2005-03-28",20.9558,21.0237,20.9473,20.9812,8800.0],["2005-03-29",20.8963,20.8963,20.8368,20.8963,3400.0],["2005-03-30",20.9812,21.0237,20.8538,20.9473,11500.0],["2005-03-31",20.9473,21.0237,20.8538,21.0152,21100.0],["2005-04-01",21.1851,21.4909,21.1087,21.1087,8000.0],["2005-04-04",21.2361,21.2361,20.7264,20.7519,6100.0],["2005-04-05",20.7434,20.7434,20.3017,20.4631,8000.0],["2005-04-06",20.4631,20.6415,20.4631,20.5565,12800.0],["2005-04-07",20.5141,20.7604,20.5141,20.548,7500.0],["2005-04-08",20.548,20.7009,20.1148,20.1998,27800.0],["2005-04-11",20.0469,20.8113,20.0469,20.599,10500.0],["2005-04-12",20.7264,20.9813,20.1318,20.3612,12800.0],["2005-04-13",20.3611,20.7784,20.3611,20.3611,14400.0],["2005-04-14",20.3526,20.5655,20.3526,20.3611,22200.0],["2005-04-15",20.3526,20.7358,20.3526,20.7103,19200.0],["2005-04-18",20.6677,20.6677,19.8928,19.8928,7900.0],["2005-04-19",19.8758,20.0546,19.4585,19.5266,12700.0],["2005-04-20",19.5862,19.6714,19.1604,19.4159,7800.0],["2005-04-21",19.45,19.467,18.9475,19.1008,5500.0],["2005-04-22",18.9901,19.1604,18.5217,18.5217,13000.0],["2005-04-25",18.5218,18.5473,17.6702,17.6702,9300.0],["2005-04-26",17.6702,17.6702,16.8101,17.0145,32800.0],["2005-04-27",17.057,17.287,16.9549,17.1167,10800.0],["2005-04-28",17.2018,17.2018,16.9463,16.9463,12800.0],["2005-04-29",16.9549,16.9549,15.9245,16.3077,16500.0],["2005-05-02",16.0948,16.1629,15.6264,15.9074,11700.0],["2005-05-03",15.9926,16.3332,15.6519,16.2651,27800.0],["2005-05-04",16.2651,17.1592,15.3709,16.8527,155900.0],["2005-05-05",16.9463,17.1592,16.0181,16.1373,25200.0],["2005-05-06",16.1373,16.6057,16.1373,16.6057,65700.0],["2005-05-09",16.7334,16.9038,16.4354,16.6483,30600.0],["2005-05-10",16.6483,17.1252,16.6483,16.8101,28100.0],["2005-05-11",16.8952,16.8952,16.5035,16.5802,7400.0],["2005-05-12",16.5206,16.5206,16.2906,16.3843,23200.0],["2005-05-13",16.3843,16.6909,16.0777,16.3417,26100.0],["2005-05-16",16.2651,16.5376,16.0948,16.2395,7900.0],["2005-05-17",16.1203,16.742,16.0948,16.6568,18500.0],["2005-05-18",16.8271,17.3295,16.7334,16.9719,16500.0],["2005-05-19",17.0741,17.4914,16.9293,17.0315,23500.0],["2005-05-20",16.9804,17.6957,16.9804,17.3381,18700.0],["2005-05-23",17.0741,17.4403,16.9634,17.1592,7700.0],["2005-05-24",17.3381,18.2492,17.3381,18.2492,9400.0],["2005-05-25",17.7553,18.0108,17.5424,17.5424,22800.0],["2005-05-26",17.5424,17.6702,17.287,17.287,5200.0],["2005-05-27",17.287,17.5424,17.2614,17.5339,8800.0],["2005-05-31",17.7128,17.8831,17.3721,17.3721,11200.0],["2005-06-01",17.3806,17.4573,17.2444,17.2529,16500.0],["2005-06-02",17.4147,17.5595,17.4147,17.5169,11500.0],["2005-06-03",17.4573,17.5509,17.3636,17.5254,8000.0],["2005-06-06",17.6276,17.7298,17.287,17.585,5400.0],["2005-06-07",17.6787,17.8405,17.568,17.585,14400.0],["2005-06-08",17.4999,17.9256,17.4573,17.4573,22700.0],["2005-06-09",17.4488,17.4488,17.1592,17.321,4700.0],["2005-06-10",17.4147,17.4573,17.0485,17.0485,37100.0],["2005-06-13",17.2188,17.287,16.9889,17.0315,26800.0],["2005-06-14",16.9889,17.2103,16.8697,17.057,40700.0],["2005-06-15",17.1848,17.2103,16.5887,16.7249,32100.0],["2005-06-16",16.9293,17.0315,16.7334,16.9463,25700.0],["2005-06-17",17.057,17.8405,17.0485,17.6787,16400.0],["2005-06-20",17.5765,18.1811,17.1167,17.8405,55000.0],["2005-06-21",17.4999,17.866,16.9889,17.2274,24100.0],["2005-06-22",17.0315,17.568,16.8442,17.1422,14300.0],["2005-06-23",16.9889,17.6191,16.9889,17.2103,11400.0],["2005-06-24",17.0911,17.6276,16.8271,16.8271,225200.0],["2005-06-27",16.6483,16.7931,16.2736,16.6994,50000.0],["2005-06-28",16.6994,16.9463,16.4013,16.776,48100.0],["2005-06-29",16.7334,16.8612,16.2991,16.4098,19800.0],["2005-06-30",16.3502,16.4354,15.8904,15.8989,10400.0],["2005-07-01",15.9841,16.1799,15.7797,15.8989,15900.0],["2005-07-05",15.7541,16.1799,15.6264,16.0948,13700.0],["2005-07-06",16.0522,16.8101,16.0522,16.6057,9900.0],["2005-07-07",16.5206,16.5206,16.1629,16.2225,8000.0],["2005-07-08",16.3247,16.5631,16.2651,16.4524,11700.0],["2005-07-11",16.5631,17.1507,16.512,17.0996,13700.0],["2005-07-12",17.1422,17.1422,16.6057,16.6483,13200.0],["2005-07-13",16.7252,17.1864,16.6995,17.0668,20700.0],["2005-07-14",17.1266,17.1523,16.4518,16.5287,12000.0],["2005-07-15",16.4006,17.1693,16.4006,17.0412,9600.0],["2005-07-18",16.9558,16.9729,16.6654,16.8448,10300.0],["2005-07-19",16.9558,17.1693,16.8277,17.1608,7000.0],["2005-07-20",17.101,17.2548,17.0327,17.0754,18300.0],["2005-07-21",17.1437,17.1437,16.9473,17.0925,8500.0],["2005-07-22",17.0412,17.4769,17.0412,17.4,18000.0],["2005-07-25",17.4683,17.6562,16.9729,17.101,14400.0],["2005-07-26",17.0412,17.0839,16.9046,16.9046,16100.0],["2005-07-27",16.9045,17.1095,16.9045,17.0754,9000.0],["2005-07-28",17.1266,17.195,17.0668,17.1523,14200.0],["2005-07-29",17.1523,17.1523,16.8277,16.9558,17000.0],["2005-08-01",16.9558,17.2462,16.9558,17.1181,17700.0],["2005-08-02",16.9985,17.2121,16.9985,17.0839,49200.0],["2005-08-03",16.9558,17.3829,16.8533,17.0839,30400.0],["2005-08-04",16.9558,16.9558,16.6056,16.6141,12900.0],["2005-08-05",16.6141,16.785,16.58,16.7508,25500.0],["2005-08-08",16.7422,16.7422,16.4006,16.4006,10400.0],["2005-08-09",16.4091,16.8875,16.4091,16.8789,7200.0],["2005-08-10",16.9985,17.1693,16.9558,16.9558,7700.0],["2005-08-11",16.9558,17.1266,16.9558,17.007,6700.0],["2005-08-12",16.9985,17.1266,16.9131,17.101,9500.0],["2005-08-15",17.0839,17.2718,16.9985,17.2718,16300.0],["2005-08-16",17.101,17.3402,17.0583,17.0839,22400.0],["2005-08-17",17.0839,17.2548,17.0412,17.1352,20300.0],["2005-08-18",17.0412,17.2975,16.9985,17.1181,4400.0],["2005-08-19",17.1266,17.2377,16.9558,17.007,13500.0],["2005-08-22",17.007,17.2291,16.9558,17.1437,15400.0],["2005-08-23",17.0839,17.0839,16.8191,16.8789,12900.0],["2005-08-24",16.7422,16.9473,16.7422,16.7764,5300.0],["2005-08-25",16.6568,16.9643,16.6568,16.9131,7700.0],["2005-08-26",17.0839,17.0839,16.9131,16.9387,4200.0],["2005-08-29",16.9131,17.0412,16.9131,16.9387,9100.0],["2005-08-30",16.9131,17.0925,16.9131,17.007,6700.0],["2005-08-31",17.0925,17.4683,17.0412,17.4683,13500.0],["2005-09-01",17.5537,17.5623,17.4256,17.511,5200.0],["2005-09-02",17.4427,17.4769,17.3829,17.4256,2500.0],["2005-09-06",17.511,17.5537,17.4939,17.511,4700.0],["2005-09-07",17.2975,17.5964,17.2548,17.5537,3000.0],["2005-09-08",17.5537,17.6306,17.1608,17.1608,6100.0],["2005-09-09",17.0839,17.1352,16.8447,17.0925,17700.0],["2005-09-12",17.1266,17.4769,17.1266,17.4769,2100.0],["2005-09-13",17.3402,17.3829,16.9985,17.0754,3900.0],["2005-09-14",16.9985,17.1266,16.3152,16.3408,14200.0],["2005-09-15",16.2297,16.3151,16.2297,16.2895,10400.0],["2005-09-16",16.3579,16.5202,16.1016,16.3408,36600.0],["2005-09-19",16.3322,16.4177,16.2383,16.3579,8800.0],["2005-09-20",16.4689,16.5287,16.1187,16.1187,6000.0],["2005-09-21",16.0589,16.0589,15.4097,15.4695,6400.0],["2005-09-22",15.4182,16.3066,15.4182,16.2297,14800.0],["2005-09-23",16.2297,16.4006,16.2297,16.3151,12300.0],["2005-09-26",16.3151,16.4347,15.8368,15.888,13200.0],["2005-09-27",16.0162,17.2377,16.0162,17.1352,15100.0],["2005-09-28",16.9985,17.0839,16.6568,16.7081,8200.0],["2005-09-29",16.7081,17.3744,16.6995,17.3744,4800.0],["2005-09-30",17.2548,17.3231,16.9131,16.9302,6500.0],["2005-10-03",17.0839,17.195,16.9558,17.0754,5600.0],["2005-10-04",17.1266,17.1266,16.9558,17.0156,10400.0],["2005-10-05",16.9302,17.0156,16.8704,16.9558,12800.0],["2005-10-06",16.896,17.1694,16.896,17.0839,8800.0],["2005-10-07",17.1266,17.1608,16.8704,16.8875,10000.0],["2005-10-10",16.896,16.9985,16.8704,16.9131,7300.0],["2005-10-11",16.9131,16.9387,16.5543,16.5543,9900.0],["2005-10-12",16.6056,16.6056,16.3579,16.4006,3300.0],["2005-10-13",16.3151,16.7764,16.1187,16.7764,13900.0],["2005-10-14",16.8792,16.8792,16.0653,16.468,13600.0],["2005-10-17",16.408,17.162,16.3908,17.162,8400.0],["2005-10-18",17.2219,17.2305,17.1277,17.1277,800.0],["2005-10-19",17.0506,17.0506,16.7507,16.8535,3200.0],["2005-10-20",16.9221,16.9735,16.6822,16.7079,7300.0],["2005-10-21",16.7079,16.7507,16.5108,16.5879,3600.0],["2005-10-24",16.5365,16.7507,16.5365,16.665,7900.0],["2005-10-25",16.6222,16.6222,16.3823,16.6222,2700.0],["2005-10-26",16.5365,16.5879,16.4508,16.5365,1700.0],["2005-10-27",16.4508,16.4508,16.1938,16.1938,9300.0],["2005-10-28",16.3223,16.408,16.2795,16.3566,14700.0],["2005-10-31",16.3652,16.6736,16.2623,16.665,27900.0],["2005-11-01",16.5793,16.7164,16.4508,16.7164,4600.0],["2005-11-02",16.7935,16.982,16.7079,16.982,20000.0],["2005-11-03",17.0506,17.1363,16.9221,17.0163,10200.0],["2005-11-04",16.9221,17.162,16.9221,17.162,12600.0],["2005-11-07",17.2648,17.6075,17.1363,17.5219,5000.0],["2005-11-08",17.3076,17.4533,17.0506,17.4533,2400.0],["2005-11-09",17.2391,17.2391,16.2795,16.7936,9400.0],["2005-11-10",16.8278,18.2501,16.8278,18.2159,19600.0],["2005-11-11",18.0788,18.2501,17.9502,18.2501,6900.0],["2005-11-14",18.2501,18.4215,17.9931,18.1045,4300.0],["2005-11-15",18.1045,18.1645,17.7875,17.8217,4300.0],["2005-11-16",17.7789,17.7789,17.3248,17.5047,2700.0],["2005-11-17",17.6504,17.8646,17.6504,17.856,2300.0],["2005-11-18",18.0274,18.2844,17.9245,18.1645,18500.0],["2005-11-21",18.173,18.5843,18.173,18.5072,9000.0],["2005-11-22",18.3358,18.55,18.0274,18.4729,10400.0],["2005-11-23",18.4643,18.4643,18.4129,18.4558,1400.0],["2005-11-25",18.4558,18.4558,18.4558,18.4558,0.0],["2005-11-28",18.3444,18.7385,18.3187,18.5072,11000.0],["2005-11-29",18.3787,18.6785,18.2073,18.5072,5400.0],["2005-11-30",18.4215,18.5072,17.9931,18.0788,6800.0],["2005-12-01",18.2073,19.9123,18.1644,19.5268,19600.0],["2005-12-02",19.4411,19.4411,19.0641,19.2783,4700.0],["2005-12-05",19.1498,19.1498,18.293,18.3015,13100.0],["2005-12-06",18.4215,18.5072,18.293,18.4815,5600.0],["2005-12-07",18.4215,18.9784,18.4215,18.6528,4900.0],["2005-12-08",18.6443,18.9784,18.4815,18.7642,3200.0],["2005-12-09",18.6357,19.2526,18.6357,19.2526,2900.0],["2005-12-12",19.2783,19.5354,19.2783,19.4754,5500.0],["2005-12-13",19.4839,19.4839,18.6443,18.8499,7000.0],["2005-12-14",18.7642,18.9441,18.5929,18.7985,6200.0],["2005-12-15",18.7214,18.7471,18.5929,18.6785,7300.0],["2005-12-16",18.7642,18.9784,18.7042,18.8585,41100.0],["2005-12-19",18.7899,18.7899,18.4301,18.4986,13900.0],["2005-12-20",18.5929,18.8499,18.4643,18.6528,5500.0],["2005-12-21",18.4643,18.61,18.4215,18.49,3700.0],["2005-12-22",18.55,18.7557,18.4215,18.6957,11600.0],["2005-12-23",18.8499,18.9356,18.6785,18.8927,5400.0],["2005-12-27",18.8071,18.8499,18.61,18.6614,5500.0],["2005-12-28",18.6357,18.6357,18.5072,18.5843,1300.0],["2005-12-29",18.4643,18.55,18.3358,18.3358,3400.0],["2005-12-30",18.2501,18.2501,17.5647,17.5647,7200.0],["2006-01-03",17.5818,17.856,17.1791,17.856,11500.0],["2006-01-04",17.9931,18.0616,17.736,18.0531,32700.0],["2006-01-05",18.0531,18.3787,18.0445,18.3787,5400.0],["2006-01-06",18.4386,18.6357,18.4215,18.5929,10100.0],["2006-01-09",18.6785,18.8756,18.6528,18.7214,2500.0],["2006-01-10",18.6357,18.8071,18.5072,18.8071,11500.0],["2006-01-11",18.7985,18.7985,18.6785,18.6785,18300.0],["2006-01-12",18.6785,18.6785,18.5929,18.6614,97000.0],["2006-01-13",18.6614,18.859,18.6442,18.859,5200.0],["2006-01-17",18.7473,18.902,18.6872,18.902,7800.0],["2006-01-18",18.8161,19.1511,18.8161,19.0738,3900.0],["2006-01-19",19.1168,19.323,19.0738,19.2113,3800.0],["2006-01-20",19.0738,19.0738,18.7301,18.9277,13500.0],["2006-01-23",18.859,19.091,18.8161,19.0309,3400.0],["2006-01-24",19.1168,19.4175,19.1168,19.2628,4700.0],["2006-01-25",19.1597,19.3316,18.8504,19.0738,9500.0],["2006-01-26",19.2027,19.4347,19.0738,19.3917,8000.0],["2006-01-27",19.4604,19.9244,19.4604,19.6752,7600.0],["2006-01-30",19.7612,20.4657,19.6323,20.4055,6600.0],["2006-01-31",20.2767,20.311,19.7698,20.0361,7800.0],["2006-02-01",20.1907,20.4055,19.8385,20.1134,4900.0],["2006-02-02",20.0189,20.0275,19.2886,19.323,8600.0],["2006-02-03",19.2027,19.976,19.2027,19.933,6200.0],["2006-02-06",20.0705,20.0705,19.4948,19.6323,8800.0],["2006-02-07",19.7955,19.8213,19.555,19.555,6300.0],["2006-02-08",19.5034,19.8299,19.3316,19.7869,5300.0],["2006-02-09",19.6752,19.9674,19.6065,19.6151,5500.0],["2006-02-10",19.5292,19.5979,19.1769,19.5893,5000.0],["2006-02-13",19.6323,19.6323,19.3402,19.4604,12700.0],["2006-02-14",19.3745,19.4948,19.0738,19.2542,11100.0],["2006-02-15",19.3058,19.9931,19.3058,19.933,4100.0],["2006-02-16",20.0619,20.6633,19.8041,20.6633,4300.0],["2006-02-17",20.8351,20.8781,20.6891,20.7922,3400.0],["2006-02-21",20.6977,20.9296,20.6289,20.6719,5100.0],["2006-02-22",20.8351,21.2733,20.8265,21.2733,3800.0],["2006-02-23",21.0929,21.3506,20.8351,20.964,6300.0],["2006-02-24",20.964,20.964,20.6203,20.6977,4000.0],["2006-02-27",20.7922,21.0499,20.4571,20.5258,12100.0],["2006-02-28",20.4485,20.5602,20.1993,20.5,6500.0],["2006-03-01",20.1822,20.1908,19.6752,20.1822,7800.0],["2006-03-02",20.0619,20.0619,19.9416,20.0361,8100.0],["2006-03-03",19.976,19.976,19.2371,19.2371,6900.0],["2006-03-06",19.0738,19.0738,18.4724,18.6872,9000.0],["2006-03-07",18.6442,18.6528,18.481,18.5583,8100.0],["2006-03-08",18.5153,18.5841,18.481,18.5583,4500.0],["2006-03-09",18.4724,18.5239,18.2146,18.3607,12700.0],["2006-03-10",18.3607,18.3607,18.2662,18.3349,2800.0],["2006-03-13",18.4294,18.4294,18.1717,18.3521,6800.0],["2006-03-14",18.3521,18.5497,18.3521,18.5497,1500.0],["2006-03-15",18.6442,18.9449,18.3693,18.9449,2400.0],["2006-03-16",19.0309,19.5636,18.9192,19.5636,3500.0],["2006-03-17",19.6323,20.1907,19.4175,20.0962,43100.0],["2006-03-20",20.0189,20.0189,19.7096,19.7612,11700.0],["2006-03-21",19.6752,19.6752,19.1168,19.1168,6000.0],["2006-03-22",19.2457,19.2457,18.8504,19.1597,5400.0],["2006-03-23",19.1597,19.3745,19.1254,19.3316,3600.0],["2006-03-24",19.3316,19.3316,19.1597,19.2886,3100.0],["2006-03-27",19.2027,19.2027,19.0309,19.0309,7700.0],["2006-03-28",18.9449,19.0309,18.8332,18.9192,6400.0],["2006-03-29",18.902,19.469,18.8161,19.3144,12200.0],["2006-03-30",19.323,19.3316,19.0309,19.0824,4800.0],["2006-03-31",19.2027,19.2456,18.902,19.0223,12200.0],["2006-04-03",18.902,18.9965,18.7216,18.9793,14400.0],["2006-04-04",19.0738,19.2886,18.9879,19.1769,11300.0],["2006-04-05",19.2886,19.2886,19.0738,19.2456,1800.0],["2006-04-06",19.0309,19.0309,18.6872,18.8246,10700.0],["2006-04-07",19.0394,19.0394,18.4724,18.6786,15400.0],["2006-04-10",18.5583,18.5669,18.0428,18.3435,18200.0],["2006-04-11",18.3349,18.3349,18.1717,18.2576,11800.0],["2006-04-12",18.18,18.2145,18.0939,18.1456,6700.0],["2006-04-13",18.0939,18.2662,18.0077,18.1714,7100.0],["2006-04-17",18.0939,18.2662,17.9991,18.0336,8300.0],["2006-04-18",18.137,18.9124,18.137,18.9124,16600.0],["2006-04-19",18.9555,18.9555,18.8176,18.8435,7300.0],["2006-04-20",18.7832,18.7832,18.4213,18.6109,3700.0],["2006-04-21",18.8263,18.9469,18.5247,18.6109,16000.0],["2006-04-24",18.5247,18.6539,18.3954,18.6195,12900.0],["2006-04-25",18.3524,18.3868,18.1456,18.2748,14100.0],["2006-04-26",18.2748,18.3955,18.0939,18.3351,6900.0],["2006-04-27",18.2231,18.4385,18.137,18.292,10100.0],["2006-04-28",18.2231,18.4299,18.1111,18.3696,22500.0],["2006-05-01",18.4385,18.4816,18.0939,18.2748,17000.0],["2006-05-02",18.18,18.1887,18.1025,18.1887,16800.0],["2006-05-03",18.0939,18.5075,17.9129,18.4558,8500.0],["2006-05-04",18.5247,18.5247,18.3954,18.5161,4000.0],["2006-05-05",18.5247,19.5155,18.5247,19.4466,26200.0],["2006-05-08",19.4466,19.4466,19.1967,19.3001,4800.0],["2006-05-09",19.214,19.214,19.0417,19.0503,7500.0],["2006-05-10",18.9555,18.9555,18.8349,18.9555,21200.0],["2006-05-11",18.8693,18.8693,18.5333,18.6109,28000.0],["2006-05-12",18.7401,18.7401,18.1973,18.2576,17800.0],["2006-05-15",18.0939,18.6453,18.0939,18.6453,10500.0],["2006-05-16",18.7056,18.8004,18.5678,18.697,5800.0],["2006-05-17",18.5678,18.5678,18.1714,18.4471,12200.0],["2006-05-18",18.5333,18.5333,18.3179,18.3179,12800.0],["2006-05-19",18.3265,18.3782,18.1025,18.3782,9900.0],["2006-05-22",18.2662,18.6884,18.1456,18.3524,16000.0],["2006-05-23",18.4385,18.697,18.3868,18.4816,11500.0],["2006-05-24",18.3524,18.6539,18.18,18.4385,7900.0],["2006-05-25",18.5247,18.6539,18.4385,18.6109,6100.0],["2006-05-26",18.697,19.0417,18.697,18.8349,6600.0],["2006-05-30",18.7832,18.7832,18.5247,18.5678,11600.0],["2006-05-31",18.6798,18.8176,18.5678,18.7315,6900.0],["2006-06-01",18.7832,18.9296,18.5419,18.6625,12700.0],["2006-06-02",18.7401,18.7401,18.4385,18.6884,10100.0],["2006-06-05",18.4816,18.4816,17.8354,17.8785,26800.0],["2006-06-06",17.9646,17.9646,17.6803,17.7751,10900.0],["2006-06-07",17.8785,18.137,17.8785,18.1111,17800.0],["2006-06-08",18.0939,18.2231,17.9216,18.2231,36800.0],["2006-06-09",18.18,18.2404,17.9302,18.0594,20500.0],["2006-06-12",18.0594,18.3955,18.0163,18.0939,20500.0],["2006-06-13",18.0508,18.3438,18.0077,18.1025,30900.0],["2006-06-14",18.0077,18.0077,17.3184,17.6458,40400.0],["2006-06-15",17.6458,17.8957,17.6286,17.8526,33500.0],["2006-06-16",18.0077,18.0077,17.1633,17.5855,97500.0],["2006-06-19",17.4994,17.8785,17.2323,17.6286,26500.0],["2006-06-20",17.844,17.8957,17.4477,17.4563,30100.0],["2006-06-21",17.4649,17.8354,17.4649,17.6631,20900.0],["2006-06-22",17.4477,18.0508,17.4477,17.5683,13700.0],["2006-06-23",17.4649,17.9819,17.4477,17.4908,10900.0],["2006-06-26",17.5769,18.0336,17.5511,17.6372,16300.0],["2006-06-27",17.6372,17.7837,17.2495,17.3012,34600.0],["2006-06-28",17.2753,17.3874,16.6378,17.0255,51800.0],["2006-06-29",17.103,17.5597,17.0599,17.5424,53300.0],["2006-06-30",17.5425,18.137,17.2323,18.137,354500.0],["2006-07-03",18.0077,19.5156,17.9388,19.3863,43100.0],["2006-07-05",19.3949,20.2479,19.1537,20.1618,20500.0],["2006-07-06",20.2135,20.6701,19.9636,20.3772,16800.0],["2006-07-07",20.584,20.6787,20.1187,20.3858,10100.0],["2006-07-10",20.3858,20.6787,20.3772,20.4633,14700.0],["2006-07-11",20.3427,20.6787,20.3427,20.5926,6900.0],["2006-07-12",20.6787,20.6787,20.3513,20.4978,8100.0],["2006-07-13",20.4546,20.4632,20.0745,20.2991,11400.0],["2006-07-14",20.2127,20.2127,18.5802,18.917,26300.0],["2006-07-17",18.1396,18.442,17.2931,17.4659,28800.0],["2006-07-18",17.4659,17.9582,17.1895,17.3881,29400.0],["2006-07-19",17.2758,17.5782,17.1981,17.5782,28000.0],["2006-07-20",17.4832,17.6818,17.4745,17.4832,4400.0],["2006-07-21",17.5868,17.5868,17.1895,17.3104,17900.0],["2006-07-24",17.4486,17.7077,17.0426,17.7077,15400.0],["2006-07-25",17.7423,17.7423,17.1549,17.1635,4500.0],["2006-07-26",16.9562,17.1722,16.628,16.7489,22300.0],["2006-07-27",16.7835,17.6818,16.7835,17.535,16700.0],["2006-07-28",17.2758,17.6818,17.2758,17.6386,4600.0],["2006-07-31",17.7941,17.7941,16.8699,16.9649,13700.0],["2006-08-01",17.1031,17.6732,17.1031,17.2327,10800.0],["2006-08-02",16.9822,17.6991,16.9822,17.5609,5500.0],["2006-08-03",17.5263,18.5715,17.5263,18.5715,15200.0],["2006-08-04",19.1762,20.6446,19.1589,20.3423,22700.0],["2006-08-07",20.1695,21.4911,20.1695,21.4911,5800.0],["2006-08-08",21.4911,22.4586,21.4739,21.6121,20400.0],["2006-08-09",21.5084,21.9835,21.4393,21.448,6800.0],["2006-08-10",21.327,21.638,21.1629,21.3788,7800.0],["2006-08-11",21.2493,21.8539,20.947,21.4307,15300.0],["2006-08-14",21.2493,21.5862,20.6274,20.7742,11200.0],["2006-08-15",20.6446,21.3789,20.3423,20.3423,17700.0],["2006-08-16",20.3423,21.5948,20.2905,21.3357,24800.0],["2006-08-17",21.1629,21.4911,20.4719,20.5582,18800.0],["2006-08-18",20.3855,21.1197,20.3855,20.6101,26800.0],["2006-08-21",20.5064,20.5151,20.2386,20.4028,11800.0],["2006-08-22",20.3164,20.3596,20.2991,20.3078,5700.0],["2006-08-23",20.2991,20.3855,19.8672,19.8845,20200.0],["2006-08-24",19.8845,19.8845,19.8845,19.8845,1000.0],["2006-08-25",19.7808,19.8672,19.4353,19.634,11900.0],["2006-08-28",19.4785,19.6513,18.6925,18.8652,52200.0],["2006-08-29",18.8652,19.2194,18.6234,18.8393,8900.0],["2006-08-30",18.8393,19.824,18.7961,19.824,17300.0],["2006-08-31",19.8327,19.8672,19.4526,19.6513,3500.0],["2006-09-01",19.6081,19.6081,19.0898,19.3058,14900.0],["2006-09-05",19.4785,20.446,19.1848,19.9104,20300.0],["2006-09-06",19.9018,19.945,19.6945,19.9104,20200.0],["2006-09-07",19.9018,19.9104,19.6772,19.7549,3200.0],["2006-09-08",19.8327,19.9795,19.7808,19.8327,4800.0],["2006-09-11",19.5735,19.8586,19.5735,19.7376,7200.0],["2006-09-12",19.824,19.8586,19.7117,19.8586,2700.0],["2006-09-13",19.7376,19.919,19.6599,19.8068,11700.0],["2006-09-14",19.9104,19.9104,19.6513,19.7463,3000.0],["2006-09-15",19.6945,19.824,19.6599,19.7204,1600.0],["2006-09-18",19.8672,19.8931,19.6945,19.6945,2500.0],["2006-09-19",19.4353,19.6254,19.3921,19.4785,11200.0],["2006-09-20",19.4353,19.6945,19.4353,19.6167,2700.0],["2006-09-21",19.6167,19.6167,19.6167,19.6167,0.0],["2006-09-22",19.5131,19.5131,19.2971,19.3921,2300.0],["2006-09-25",19.4008,19.4785,19.4008,19.4785,400.0],["2006-09-26",19.3921,19.8672,19.3835,19.7463,5900.0],["2006-09-27",19.5303,19.9968,19.3489,19.9968,13000.0],["2006-09-28",19.8672,19.8672,19.8672,19.8672,400.0],["2006-09-29",19.6513,19.8845,19.4008,19.6426,28400.0],["2006-10-02",19.7377,19.7377,19.4353,19.4872,500.0],["2006-10-03",19.3921,19.4353,19.0121,19.3489,5700.0],["2006-10-04",19.2194,19.4094,19.1589,19.2626,2500.0],["2006-10-05",19.2626,19.5217,19.2626,19.4267,5300.0],["2006-10-06",19.3317,19.3317,19.0207,19.1675,800.0],["2006-10-09",18.8479,18.9775,18.8479,18.8738,1900.0],["2006-10-10",18.5715,18.7011,18.4852,18.6061,2900.0],["2006-10-11",18.4765,18.5715,18.321,18.5197,3100.0],["2006-10-12",18.4592,18.5629,18.2692,18.321,3100.0],["2006-10-13",18.5283,18.5283,18.3037,18.4333,10200.0],["2006-10-16",18.7971,18.8405,18.5026,18.6672,15400.0],["2006-10-17",18.7538,19.3948,18.7538,19.3948,3900.0],["2006-10-18",19.3169,19.3948,18.9271,19.3082,11400.0],["2006-10-19",19.4035,19.5334,19.4035,19.5334,400.0],["2006-10-20",19.5767,19.5854,19.5767,19.5854,900.0],["2006-10-23",19.75,19.75,19.3515,19.62,4400.0],["2006-10-24",19.4035,19.4641,19.0917,19.3255,2700.0],["2006-10-25",19.109,19.2389,18.9271,19.135,5800.0],["2006-10-26",19.0917,19.2736,18.7538,19.1956,5900.0],["2006-10-27",19.1003,19.3688,19.057,19.3688,7100.0],["2006-10-30",19.4901,20.7028,19.3602,20.2264,12000.0],["2006-10-31",20.4949,20.7895,20.0532,20.0965,5100.0],["2006-11-01",20.1138,20.1138,19.5767,19.8193,9500.0],["2006-11-02",18.1908,18.7105,18.1475,18.6412,20500.0],["2006-11-03",18.7971,19.4815,18.7971,19.2736,4100.0],["2006-11-06",19.1869,19.5161,19.1869,19.5074,4100.0],["2006-11-07",19.6634,19.6634,19.2649,19.3255,6700.0],["2006-11-08",19.109,19.2822,19.0657,19.1436,5400.0],["2006-11-09",19.1176,19.135,19.0743,19.1003,2700.0],["2006-11-10",19.0137,19.3169,18.979,19.2822,6500.0],["2006-11-13",19.0657,19.3948,19.0657,19.3948,6800.0],["2006-11-14",19.2822,19.4728,19.2822,19.3602,5800.0],["2006-11-15",19.4901,19.6547,19.4901,19.6374,1400.0],["2006-11-16",19.75,19.8799,19.75,19.75,800.0],["2006-11-17",19.6201,19.6547,19.3169,19.4035,2700.0],["2006-11-20",19.2822,19.2995,19.057,19.057,3300.0],["2006-11-21",19.057,19.4468,19.057,19.3255,3800.0],["2006-11-22",19.4901,21.11,19.4901,20.0965,19900.0],["2006-11-24",20.1831,20.2871,20.1571,20.2871,500.0],["2006-11-27",20.2437,20.4516,20.2437,20.4516,400.0],["2006-11-28",20.443,20.443,20.0099,20.0099,6800.0],["2006-11-29",19.8626,20.0445,19.8626,20.0445,900.0],["2006-11-30",20.2178,20.2178,19.9146,19.9579,5800.0],["2006-12-01",19.8366,20.1744,19.8366,19.9492,4600.0],["2006-12-04",19.75,20.0445,19.75,20.0358,7600.0],["2006-12-05",20.2091,20.2091,19.9319,19.9319,13900.0],["2006-12-06",20.0099,20.1225,19.8366,19.9752,1800.0],["2006-12-07",20.0012,20.0012,20.0012,20.0012,100.0],["2006-12-08",20.0099,20.7375,19.9406,20.6335,9100.0],["2006-12-11",20.4863,20.6855,20.4863,20.5556,8600.0],["2006-12-12",20.417,20.7461,20.417,20.5989,2200.0],["2006-12-13",20.7288,20.7288,20.4603,20.4603,3700.0],["2006-12-14",20.2784,20.3217,20.0099,20.0618,4300.0],["2006-12-15",20.0532,20.2351,20.0532,20.2351,4200.0],["2006-12-18",20.2437,20.2437,20.0099,20.0532,3300.0],["2006-12-19",19.9579,20.0965,19.9579,20.0272,10200.0],["2006-12-20",19.9579,20.1831,19.9579,19.9665,1500.0],["2006-12-21",19.7933,20.3304,19.75,20.2091,12900.0],["2006-12-22",20.313,20.3477,20.1744,20.2697,600.0],["2006-12-26",20.1051,20.2091,20.1051,20.2091,1300.0],["2006-12-27",20.287,20.3563,20.1831,20.1831,1400.0],["2006-12-28",20.3997,20.469,20.0878,20.0878,3900.0],["2006-12-29",20.1831,20.5036,20.1831,20.3217,8400.0],["2007-01-03",20.4863,20.6076,20.1225,20.2351,6700.0],["2007-01-04",20.2264,20.6162,20.1485,20.443,10000.0],["2007-01-05",20.5729,20.5902,20.0532,20.0532,5400.0],["2007-01-08",20.0965,20.443,20.0532,20.3737,8200.0],["2007-01-09",20.443,20.443,20.2264,20.2437,5500.0],["2007-01-10",20.2091,20.7028,20.2091,20.6942,9700.0],["2007-01-11",20.7375,20.9281,20.7115,20.9021,4500.0],["2007-01-12",20.9715,21.4492,20.9715,21.3449,13300.0],["2007-01-16",21.3189,21.3189,21.0236,21.0497,6200.0],["2007-01-17",21.1105,21.1105,20.7023,20.9021,5300.0],["2007-01-18",20.9715,21.4405,20.9715,21.4405,6800.0],["2007-01-19",21.3797,21.3797,21.0236,21.0323,2600.0],["2007-01-22",20.9802,21.0931,20.9802,21.015,3400.0],["2007-01-23",21.0236,21.1973,21.0236,21.1973,3500.0],["2007-01-24",21.3189,21.3189,21.0757,21.1886,3500.0],["2007-01-25",21.1539,21.1539,20.9889,21.0931,2200.0],["2007-01-26",21.1192,21.1539,20.7892,20.8934,4400.0],["2007-01-29",20.8065,21.015,20.8065,21.015,12700.0],["2007-01-30",21.1018,21.4057,20.9715,21.0236,8000.0],["2007-01-31",21.1018,21.1018,20.9976,20.9976,7400.0],["2007-02-01",21.0584,21.0584,20.7458,20.7458,6100.0],["2007-02-02",20.8239,20.8239,20.6502,20.6589,5300.0],["2007-02-05",20.6242,20.7892,20.4939,20.5721,6100.0],["2007-02-06",20.4939,20.4939,19.9295,20.2595,15300.0],["2007-02-07",20.1987,20.6763,20.1987,20.5894,25000.0],["2007-02-08",20.5373,20.7544,20.4158,20.6155,6900.0],["2007-02-09",20.5374,20.5721,20.4071,20.4766,5400.0],["2007-02-12",20.4071,20.5721,20.3289,20.3724,3200.0],["2007-02-13",20.3463,20.5373,20.3463,20.4245,700.0],["2007-02-14",20.5981,20.8326,20.2334,20.8326,7900.0],["2007-02-15",20.7458,20.8066,20.381,20.5634,3300.0],["2007-02-16",20.5634,20.8413,20.5634,20.8326,4300.0],["2007-02-20",20.7197,20.876,20.6676,20.6937,3800.0],["2007-02-21",20.546,20.8847,20.5026,20.8847,4100.0],["2007-02-22",20.8239,21.0063,20.6589,21.0063,1500.0],["2007-02-23",21.7965,22.1352,21.7965,21.9615,4800.0],["2007-02-26",22.4391,22.4391,21.7097,21.7184,7300.0],["2007-02-27",21.7791,21.7791,21.4318,21.4578,2100.0],["2007-02-28",21.4144,21.4231,20.7718,20.9108,7800.0],["2007-03-01",21.3623,21.3623,20.4071,20.7718,3600.0],["2007-03-02",20.685,20.8413,20.685,20.7544,8400.0],["2007-03-05",19.7645,20.2595,19.7645,20.19,2500.0],["2007-03-06",20.4071,21.0584,20.4071,20.9715,7000.0],["2007-03-07",20.9715,21.2581,20.7371,20.9542,8700.0],["2007-03-08",21.015,21.1539,20.9021,20.9542,2600.0],["2007-03-09",20.876,20.9368,20.7544,20.7544,6100.0],["2007-03-12",20.6676,20.8413,20.5981,20.7284,8300.0],["2007-03-13",20.6937,20.7371,20.6415,20.6502,4500.0],["2007-03-14",20.5981,20.876,20.4071,20.4505,26000.0],["2007-03-15",20.4766,20.6068,20.2247,20.2247,36200.0],["2007-03-16",20.2334,20.52,20.2334,20.3116,6500.0],["2007-03-19",20.3897,20.5634,20.3897,20.5373,3100.0],["2007-03-20",20.4592,20.7545,20.2595,20.5026,11900.0],["2007-03-21",20.5721,20.6937,20.2595,20.3029,24300.0],["2007-03-22",20.381,20.4766,20.1987,20.355,13200.0],["2007-03-23",20.2855,21.5534,20.2855,21.4839,11200.0],["2007-03-26",21.4752,21.4926,21.0236,21.0236,6800.0],["2007-03-27",20.9194,21.4405,20.9194,21.2321,11000.0],["2007-03-28",21.2407,21.3189,21.1365,21.2668,4700.0],["2007-03-29",21.2494,21.3623,20.9368,20.9976,22400.0],["2007-03-30",21.0757,21.4057,20.1205,20.1553,30400.0],["2007-04-02",20.1639,20.1639,19.9208,19.9903,14500.0],["2007-04-03",20.0684,20.9715,20.0424,20.9715,14300.0],["2007-04-04",21.041,21.041,20.7979,20.8066,12300.0],["2007-04-05",20.8152,20.9889,20.8152,20.9021,3500.0],["2007-04-09",20.9715,20.9715,20.7979,20.85,9200.0],["2007-04-10",20.876,20.9715,20.7023,20.7718,2400.0],["2007-04-11",20.8065,20.8065,20.4679,20.4679,5400.0],["2007-04-12",20.4679,20.8248,20.2938,20.6855,36900.0],["2007-04-13",20.6942,21.2688,20.6594,20.8074,26600.0],["2007-04-16",20.8945,20.8945,20.7639,20.8771,11500.0],["2007-04-17",20.9554,21.3037,20.9554,21.2775,21900.0],["2007-04-18",21.3298,21.9131,20.9903,21.4865,72300.0],["2007-04-19",21.4778,21.5909,21.2079,21.2079,22800.0],["2007-04-20",21.2253,21.3994,21.2079,21.2079,15900.0],["2007-04-23",21.2166,21.591,21.2166,21.2775,3700.0],["2007-04-24",21.2862,21.2862,21.1121,21.2514,10200.0],["2007-04-25",21.2862,21.8521,21.2862,21.5213,26600.0],["2007-04-26",21.5648,21.8086,21.5126,21.6693,7400.0],["2007-04-27",21.7215,23.1493,21.7215,22.9839,13800.0],["2007-04-30",22.9578,24.699,22.9056,23.5063,58100.0],["2007-05-01",23.515,23.8632,23.4453,23.5063,45900.0],["2007-05-02",23.4889,23.5063,23.2451,23.3931,38100.0],["2007-05-03",23.4627,23.6369,22.2874,22.4703,30800.0],["2007-05-04",22.418,22.418,21.9218,22.1569,16300.0],["2007-05-07",22.183,22.2526,21.8696,21.9218,22400.0],["2007-05-08",21.8347,23.367,21.8347,23.01,33800.0],["2007-05-09",22.923,23.0013,22.7053,22.8011,10700.0],["2007-05-10",22.8272,23.2103,22.8272,22.9404,12800.0],["2007-05-11",22.8969,22.9317,22.6705,22.6879,3100.0],["2007-05-14",22.7489,23.3931,22.7489,22.7663,9100.0],["2007-05-15",23.0536,23.1493,22.8533,23.1058,5700.0],["2007-05-16",23.1493,23.4889,22.6357,22.8011,17900.0],["2007-05-17",22.6008,22.714,21.9653,22.5051,16600.0],["2007-05-18",22.5921,22.9404,22.5312,22.6792,14200.0],["2007-05-21",22.6009,22.9317,22.6009,22.8446,47500.0],["2007-05-22",22.7924,23.3844,22.7401,23.2016,19800.0],["2007-05-23",23.2103,23.2103,22.4616,22.6618,8200.0],["2007-05-24",22.6618,22.6705,22.3919,22.4529,4900.0],["2007-05-25",22.3745,22.3745,21.7912,22.2526,23000.0],["2007-05-29",22.2526,22.2613,21.5735,21.8434,52400.0],["2007-05-30",21.7564,22.3048,21.7041,22.1133,23800.0],["2007-05-31",22.2004,22.2787,21.9305,22.1046,18400.0],["2007-06-01",22.1133,22.1133,21.7303,21.9566,21200.0],["2007-06-04",21.8783,22.4703,21.8783,22.1133,34400.0],["2007-06-05",22.1307,22.7227,22.0001,22.4006,35300.0],["2007-06-06",22.4093,22.4093,22.122,22.2352,11900.0],["2007-06-07",22.1481,22.5312,21.5735,21.8086,24900.0],["2007-06-08",21.887,22.2526,21.5474,21.739,22800.0],["2007-06-11",21.6519,22.0437,21.5735,21.826,22500.0],["2007-06-12",21.826,22.7663,20.9902,21.4691,133300.0],["2007-06-13",21.382,21.7651,21.382,21.6606,13500.0],["2007-06-14",21.5474,21.8086,21.4168,21.6171,8300.0],["2007-06-15",21.8173,22.331,21.8173,21.9218,11100.0],["2007-06-18",21.9827,22.3484,21.8434,22.0698,17300.0],["2007-06-19",22.122,22.3745,21.7999,21.9827,22200.0],["2007-06-20",21.8957,22.3919,21.8957,21.9653,6700.0],["2007-06-21",21.9566,22.2613,21.9566,22.1569,5300.0],["2007-06-22",22.0263,22.1917,21.9392,21.9479,6700.0],["2007-06-25",22.035,22.1133,21.8521,22.0262,13400.0],["2007-06-26",22.0263,22.1481,21.7041,21.9479,7400.0],["2007-06-27",21.8608,21.8608,21.5213,21.7564,24600.0],["2007-06-28",21.6693,21.9218,21.6258,21.7215,15000.0],["2007-06-29",21.7215,22.2004,21.7215,21.9392,14200.0],["2007-07-02",21.9479,22.3745,21.7215,22.2004,21500.0],["2007-07-03",22.2613,22.7227,22.2613,22.479,21400.0],["2007-07-05",22.3919,22.3919,21.9392,22.1743,8800.0],["2007-07-06",22.0959,22.331,22.0524,22.0872,18400.0],["2007-07-09",22.1133,22.2874,22.1133,22.1917,7500.0],["2007-07-10",22.1917,22.2265,21.9044,22.0088,13000.0],["2007-07-11",21.9392,22.2439,21.6954,22.1917,26800.0],["2007-07-12",22.4273,22.4273,22.1655,22.3575,18800.0],["2007-07-13",22.2877,22.5931,22.2004,22.2004,24600.0],["2007-07-16",21.1183,22.244,21.1183,22.1044,3800.0],["2007-07-17",22.2004,22.4796,22.0869,22.2702,27500.0],["2007-07-18",22.0346,22.8287,22.0346,22.6105,39400.0],["2007-07-19",22.6978,23.2127,22.6193,22.7502,71400.0],["2007-07-20",22.6455,22.6891,22.0782,22.2615,11700.0],["2007-07-23",22.2091,22.7589,22.0782,22.5146,19700.0],["2007-07-24",22.6018,22.6018,22.3837,22.4797,12100.0],["2007-07-25",22.6018,22.6018,22.1306,22.4709,8300.0],["2007-07-26",22.3837,22.3837,22.0346,22.2964,12900.0],["2007-07-27",22.3837,22.3837,22.0346,22.1917,20300.0],["2007-07-30",22.1219,22.3226,22.0608,22.3138,9200.0],["2007-07-31",22.3924,22.6367,22.2266,22.628,184500.0],["2007-08-01",22.4622,22.4622,22.1655,22.2615,8600.0],["2007-08-02",22.2615,22.3749,22.1568,22.2528,73300.0],["2007-08-03",22.34,22.4273,22.0346,22.2528,279400.0],["2007-08-06",22.2528,22.4186,21.7641,22.1393,75700.0],["2007-08-07",22.2178,22.436,21.8339,21.991,33600.0],["2007-08-08",21.9037,22.532,21.6157,21.7379,31600.0],["2007-08-09",21.6419,21.895,20.5074,21.1183,35200.0],["2007-08-10",20.9874,21.8164,20.9874,21.1881,19500.0],["2007-08-13",21.1357,22.3051,21.1357,21.6942,50200.0],["2007-08-14",21.8164,21.895,21.3801,21.3801,16400.0],["2007-08-15",21.3801,21.9561,21.319,21.4935,23600.0],["2007-08-16",21.3801,21.7292,20.5511,20.7692,33700.0],["2007-08-17",20.9787,21.5023,20.778,21.2928,25000.0],["2007-08-20",21.3714,21.3976,20.9263,21.1619,14100.0],["2007-08-21",21.0747,21.0834,20.3591,20.5249,16500.0],["2007-08-22",20.5249,21.2143,20.1322,21.0747,16200.0],["2007-08-23",21.1968,21.9037,21.0398,21.0659,20500.0],["2007-08-24",21.1357,22.2527,21.1357,22.1655,27100.0],["2007-08-27",22.1655,22.4011,22.0346,22.1829,9300.0],["2007-08-28",22.1655,22.34,22.1219,22.2178,6600.0],["2007-08-29",22.4273,22.4273,21.7204,21.991,25100.0],["2007-08-30",21.7292,22.2877,21.6244,21.6332,10200.0],["2007-08-31",21.9822,22.2964,21.9124,22.2528,17200.0],["2007-09-04",22.2964,22.3226,21.9822,22.1219,6400.0],["2007-09-05",22.0259,22.1568,21.8426,21.9211,11100.0],["2007-09-06",21.991,22.3837,21.991,22.0782,14500.0],["2007-09-07",21.9735,21.9735,21.4935,21.8601,6700.0],["2007-09-10",21.8862,21.8862,20.5947,20.8129,16300.0],["2007-09-11",20.9438,21.4237,20.3329,20.9089,12800.0],["2007-09-12",20.9525,21.2143,20.9525,21.0921,2400.0],["2007-09-13",21.1096,21.1096,20.6645,20.6645,6300.0],["2007-09-14",20.4725,20.682,20.4289,20.682,2800.0],["2007-09-17",20.5947,20.5947,19.6261,20.2107,20500.0],["2007-09-18",20.1584,20.2282,19.2857,20.1147,40700.0],["2007-09-19",20.1409,21.5895,19.9751,21.2841,26700.0],["2007-09-20",21.2841,21.3626,20.6994,20.9787,35200.0],["2007-09-21",21.0485,21.6681,20.9263,21.3277,48000.0],["2007-09-24",21.415,21.895,20.6907,21.1968,22300.0],["2007-09-25",21.1707,21.2492,21.0398,21.223,4100.0],["2007-09-26",21.3452,21.8164,21.1968,21.3277,17200.0],["2007-09-27",21.3277,21.4412,20.9961,21.1183,23400.0],["2007-09-28",21.1619,21.6419,21.1619,21.4499,8600.0],["2007-10-01",21.4325,21.799,21.4325,21.5634,10400.0],["2007-10-02",21.4761,21.5983,21.0223,21.3976,18900.0],["2007-10-03",21.2143,21.7902,21.1619,21.1881,24200.0],["2007-10-04",21.3103,21.7903,20.8478,21.4674,40900.0],["2007-10-05",21.5197,21.6855,21.2667,21.4499,16100.0],["2007-10-08",21.4063,21.6943,21.3539,21.4499,16300.0],["2007-10-09",21.415,21.6855,21.3539,21.5546,10200.0],["2007-10-10",21.4761,21.4935,21.0747,21.3452,12300.0],["2007-10-11",21.2754,21.3801,20.9787,21.1532,13800.0],["2007-10-12",21.2754,21.5634,20.6558,21.5634,18800.0],["2007-10-15",21.6596,21.7471,20.9335,21.0735,25200.0],["2007-10-16",20.9423,21.0735,20.3037,20.7236,11200.0],["2007-10-17",20.846,21.126,20.2774,21.0822,23700.0],["2007-10-18",21.0735,21.0735,19.7263,19.8225,32900.0],["2007-10-19",19.7088,19.8313,18.6241,18.7903,26600.0],["2007-10-22",18.7116,19.3239,18.5454,19.3239,31600.0],["2007-10-23",19.3851,19.3851,18.6766,19.3152,9200.0],["2007-10-24",19.2452,19.2889,18.9215,19.1052,5500.0],["2007-10-25",19.1227,19.1927,18.9128,18.9215,7600.0],["2007-10-26",19.0177,19.2364,18.3967,18.9303,13900.0],["2007-10-29",18.9128,18.9653,18.4929,18.7466,10700.0],["2007-10-30",18.6066,18.8078,18.4666,18.6766,11500.0],["2007-10-31",18.6853,19.1665,18.4754,18.9653,31000.0],["2007-11-01",18.1517,18.5716,17.4956,17.7143,28100.0],["2007-11-02",17.7756,18.0905,17.3732,17.5831,18500.0],["2007-11-05",17.0757,18.1954,17.0757,17.5394,72000.0],["2007-11-06",17.6356,17.7056,17.3294,17.5306,10800.0],["2007-11-07",17.3906,17.6006,17.3207,17.5306,10500.0],["2007-11-08",17.5394,17.5744,17.3119,17.3294,16000.0],["2007-11-09",17.2594,17.3994,16.7608,16.9708,10200.0],["2007-11-12",16.9708,17.1282,16.4459,16.6208,28600.0],["2007-11-13",16.7958,16.7958,16.4546,16.6996,17400.0],["2007-11-14",16.7171,16.7958,16.2709,16.4022,25600.0],["2007-11-15",16.2709,16.3584,16.0085,16.0697,6500.0],["2007-11-16",15.9735,16.0872,15.5711,15.5711,18800.0],["2007-11-19",15.7723,15.7723,15.0112,15.0725,25800.0],["2007-11-20",15.0287,15.1775,14.8363,14.8625,39000.0],["2007-11-21",14.6963,14.9937,14.6963,14.915,26600.0],["2007-11-23",14.9937,15.2474,14.81,15.1862,14000.0],["2007-11-26",15.0287,15.4836,14.9938,14.9938,13000.0],["2007-11-27",14.9675,15.0637,14.6701,14.7401,10400.0],["2007-11-28",14.8188,15.3524,14.8188,15.055,12800.0],["2007-11-29",15.3961,15.9385,15.2737,15.9385,16400.0],["2007-11-30",16.061,16.3934,16.0522,16.1835,4100.0],["2007-12-03",16.1397,16.2359,15.2824,15.4224,33100.0],["2007-12-04",15.2562,15.4836,15.1075,15.2649,36200.0],["2007-12-05",15.3874,15.5274,15.2562,15.5011,16000.0],["2007-12-06",15.1862,15.6323,15.0287,15.3699,33200.0],["2007-12-07",15.3962,17.137,15.3962,16.9183,60700.0],["2007-12-10",17.0057,17.4956,17.0057,17.4781,30100.0],["2007-12-11",17.4869,17.9855,17.3207,17.5306,19800.0],["2007-12-12",17.8893,18.0642,17.1894,17.1894,17900.0],["2007-12-13",17.0845,17.1807,16.6383,16.8045,16000.0],["2007-12-14",16.7521,16.787,15.8948,15.9035,29300.0],["2007-12-17",15.9123,15.9123,15.2037,15.5449,12300.0],["2007-12-18",15.4836,15.4836,14.6876,15.09,51800.0],["2007-12-19",15.09,15.8773,15.0287,15.8773,14800.0],["2007-12-20",15.991,16.3234,15.5099,16.0085,24300.0],["2007-12-21",16.1572,16.1572,15.7023,15.9035,27600.0],["2007-12-24",15.8073,15.9648,15.7461,15.7461,10800.0],["2007-12-26",15.851,16.1135,15.6148,15.7373,96400.0],["2007-12-27",15.7111,15.8685,15.4836,15.4836,15400.0],["2007-12-28",15.6236,15.7373,15.4836,15.7198,10800.0],["2007-12-31",15.8248,15.9473,15.5274,15.851,61100.0],["2008-01-02",16.0085,16.0085,15.5886,15.7198,60200.0],["2008-01-03",15.7023,16.1222,15.7023,16.1222,18900.0],["2008-01-04",16.0697,16.1222,15.7811,15.921,9100.0],["2008-01-07",16.061,16.1835,15.8948,16.0085,25800.0],["2008-01-08",16.1397,16.2797,16.0522,16.0785,10700.0],["2008-01-09",16.1572,16.5771,15.956,16.4459,21700.0],["2008-01-10",16.5159,16.8658,16.2184,16.4371,20900.0],["2008-01-11",16.2272,16.5334,15.9035,16.1835,19200.0],["2008-01-14",16.3409,16.3934,16.2097,16.3847,19000.0],["2008-01-15",16.2618,16.4373,16.2618,16.4197,16200.0],["2008-01-16",16.5075,16.5251,15.7265,16.3232,33900.0],["2008-01-17",16.3232,16.332,16.0512,16.1214,10500.0],["2008-01-18",16.1565,16.2706,16.0248,16.0863,9900.0],["2008-01-22",15.823,16.2969,15.6475,15.9107,13500.0],["2008-01-23",15.5773,16.4549,15.4105,16.4549,19000.0],["2008-01-24",16.5163,17.1306,16.5075,16.7883,19000.0],["2008-01-25",16.8761,17.192,16.7445,16.7445,12100.0],["2008-01-28",16.6655,17.3325,16.5689,16.5865,19800.0],["2008-01-29",16.5865,16.762,16.5865,16.7006,6000.0],["2008-01-30",16.604,16.6742,16.3671,16.4636,4800.0],["2008-01-31",16.2881,16.6567,16.2881,16.5338,4300.0],["2008-02-01",16.4285,16.569,16.2091,16.569,9400.0],["2008-02-04",16.4461,17.938,16.4461,16.8059,45200.0],["2008-02-05",16.8059,16.9726,16.1916,16.2969,9900.0],["2008-02-06",16.332,16.7971,16.3057,16.5865,11900.0],["2008-02-07",16.5602,16.6041,16.0336,16.1477,10000.0],["2008-02-08",16.174,16.3408,15.6299,15.6738,13100.0],["2008-02-11",15.6124,16.3583,15.2175,16.1038,20700.0],["2008-02-12",16.2355,16.3759,15.981,16.1565,18900.0],["2008-02-13",16.1565,16.4987,16.1565,16.2355,8200.0],["2008-02-14",16.7094,16.7094,16.2004,16.3583,8300.0],["2008-02-15",16.2881,16.6304,16.0073,16.2267,24900.0],["2008-02-19",16.4022,16.6567,16.2179,16.2355,16200.0],["2008-02-20",16.411,16.4724,16.2004,16.3232,11200.0],["2008-02-21",16.2706,16.4022,15.7616,16.1477,27900.0],["2008-02-22",16.174,16.2267,15.7177,15.744,14900.0],["2008-02-25",15.8757,16.1565,15.8669,16.0687,116800.0],["2008-02-26",16.0161,16.3232,15.7791,15.8318,35700.0],["2008-02-27",15.744,16.253,15.744,16.095,19500.0],["2008-02-28",16.1565,16.253,16.0775,16.2442,4500.0],["2008-02-29",16.2355,17.1131,16.0687,16.2706,54900.0],["2008-03-03",16.3057,16.3144,15.7967,16.0599,11000.0],["2008-03-04",15.8756,15.981,15.5334,15.9107,10300.0],["2008-03-05",17.1131,17.9029,16.9112,17.859,30600.0],["2008-03-06",17.5255,17.9204,17.4027,17.5957,26600.0],["2008-03-07",17.5957,19.0437,17.2973,17.6133,15000.0],["2008-03-10",18.1486,18.1486,17.3237,17.5606,27400.0],["2008-03-11",17.6396,17.7713,17.508,17.7713,14800.0],["2008-03-12",17.8327,17.8941,17.35,17.4465,19000.0],["2008-03-13",17.3237,17.8064,17.0955,17.192,10200.0],["2008-03-14",17.2535,17.6045,17.0779,17.3676,11000.0],["2008-03-17",17.3588,18.2364,17.192,17.8502,20700.0],["2008-03-18",17.9906,18.3505,17.9731,18.3505,20400.0],["2008-03-19",18.3505,18.5172,18.2803,18.3417,12100.0],["2008-03-20",18.4294,18.4821,17.5343,17.9555,16800.0],["2008-03-24",17.9555,18.4294,17.859,18.2276,32800.0],["2008-03-25",18.3592,18.4207,18.1662,18.4207,13800.0],["2008-03-26",18.3592,18.5084,18.1574,18.1574,20500.0],["2008-03-27",18.21,18.3505,18.21,18.3329,5800.0],["2008-03-28",18.4821,18.4821,18.2013,18.3417,13300.0],["2008-03-31",18.3066,18.7805,18.1311,18.6664,8600.0],["2008-04-01",18.5611,18.7893,18.5348,18.6664,8300.0],["2008-04-02",18.6664,18.7015,18.4294,18.4294,15400.0],["2008-04-03",18.4031,18.5348,18.2627,18.368,6100.0],["2008-04-04",18.3241,18.4119,18.3241,18.3329,6000.0],["2008-04-07",18.5172,19.307,18.3943,18.9911,17500.0],["2008-04-08",19.0701,19.0701,18.5435,18.6839,13800.0],["2008-04-09",18.7805,18.8068,18.6664,18.7366,6100.0],["2008-04-10",18.8156,18.8156,18.6225,18.7717,9200.0],["2008-04-11",18.7191,18.9033,18.6488,18.8156,31500.0],["2008-04-14",18.7629,18.8156,18.605,18.605,12000.0],["2008-04-15",18.6225,18.7015,18.4909,18.605,14900.0],["2008-04-16",19.529,19.529,18.8514,18.9834,13300.0],["2008-04-17",19.089,19.089,18.649,18.8602,6600.0],["2008-04-18",18.9218,19.1066,18.869,18.9658,4600.0],["2008-04-21",19.0098,19.9603,18.8954,19.9075,15200.0],["2008-04-22",19.9955,21.1484,19.9955,21.0076,39000.0],["2008-04-23",21.122,21.122,19.5555,20.1363,47900.0],["2008-04-24",20.2419,20.2419,18.3849,19.2122,57900.0],["2008-04-25",19.353,20.1451,19.0802,19.5202,32100.0],["2008-04-28",19.7403,20.3211,19.6435,19.7315,22000.0],["2008-04-29",19.8107,19.8107,18.605,18.6666,12300.0],["2008-04-30",18.0769,18.6842,17.9185,17.9185,21100.0],["2008-05-01",17.7249,18.1825,17.6193,17.8217,23100.0],["2008-05-02",17.8305,17.8305,17.4521,17.5929,9800.0],["2008-05-05",17.6281,17.6721,16.9592,17.0824,12400.0],["2008-05-06",17.4785,18.3585,17.1704,18.2265,25300.0],["2008-05-07",19.8019,20.5587,19.2914,19.9867,43500.0],["2008-05-08",20.1715,21.122,19.5378,19.8019,38000.0],["2008-05-09",19.7139,20.2771,19.7139,19.8459,20000.0],["2008-05-12",19.9603,20.2859,19.8459,20.0659,21600.0],["2008-05-13",20.0219,20.5147,20.0219,20.2067,34400.0],["2008-05-14",20.0571,20.5235,20.0571,20.1099,25300.0],["2008-05-15",20.5851,20.6027,20.2595,20.4179,10600.0],["2008-05-16",20.3035,20.8052,20.0307,20.6116,26300.0],["2008-05-19",20.3035,20.5675,20.2419,20.3651,13900.0],["2008-05-20",20.4355,20.4355,19.6347,19.7931,25600.0],["2008-05-21",19.8635,21.034,19.8635,20.6644,42400.0],["2008-05-22",20.9108,21.4476,20.5763,20.9988,44600.0],["2008-05-23",21.0516,21.1132,20.0131,20.5236,9600.0],["2008-05-27",20.8492,21.6764,19.0538,20.7788,20000.0],["2008-05-28",20.77,21.3948,20.3827,20.6732,5800.0],["2008-05-29",20.5411,21.1044,20.2419,20.682,6400.0],["2008-05-30",20.6996,20.9196,20.2595,20.3739,16900.0],["2008-06-02",20.5412,21.2716,18.7194,21.2716,19700.0],["2008-06-03",21.4124,21.5092,21.0516,21.342,15100.0],["2008-06-04",21.4124,21.7469,20.7788,21.4036,13300.0],["2008-06-05",21.6588,22.3013,20.8492,22.2661,50700.0],["2008-06-06",22.2397,23.287,21.7205,22.6357,41800.0],["2008-06-09",22.6181,22.6181,21.4212,21.7293,13900.0],["2008-06-10",21.6764,22.2573,20.7876,21.7117,12400.0],["2008-06-11",21.7117,22.2397,21.298,21.8085,44700.0],["2008-06-12",21.8701,22.0637,21.2804,22.0637,33200.0],["2008-06-13",22.0021,22.2661,21.7821,22.0109,26000.0],["2008-06-16",22.6181,23.0318,22.3541,22.8646,50700.0],["2008-06-17",22.8822,22.8822,22.4509,22.5389,19000.0],["2008-06-18",22.6093,22.6093,21.4212,21.7293,12500.0],["2008-06-19",21.6676,21.7381,21.0692,21.6852,32900.0],["2008-06-20",21.606,21.65,20.6203,21.5268,16600.0],["2008-06-23",20.946,21.1044,19.221,19.7051,32800.0],["2008-06-24",19.6259,20.6028,19.0186,20.1979,25500.0],["2008-06-25",20.3739,21.1044,19.6699,20.2859,19500.0],["2008-06-26",20.3915,20.5235,19.3002,19.5731,19300.0],["2008-06-27",19.5378,19.6435,18.0065,18.2177,385200.0],["2008-06-30",18.4554,18.5874,16.8008,18.1209,71800.0],["2008-07-01",17.7161,19.1506,17.7161,19.1418,57900.0],["2008-07-02",19.1506,19.7843,17.7953,17.8481,37100.0],["2008-07-03",17.9097,18.7722,17.6721,17.7425,17200.0],["2008-07-07",17.3992,19.2474,16.7568,17.4696,81000.0],["2008-07-08",17.5401,18.2793,17.3024,17.9889,52700.0],["2008-07-09",18.0593,19.4058,17.8833,18.1913,66200.0],["2008-07-10",18.2441,18.4729,17.8129,18.4729,51100.0],["2008-07-11",18.4113,18.5786,18.1913,18.3849,50800.0],["2008-07-14",18.4379,18.6497,18.2525,18.4732,53600.0],["2008-07-15",18.4732,19.0204,18.2967,18.8439,53400.0],["2008-07-16",19.0557,19.5941,18.9145,19.497,51200.0],["2008-07-17",19.5059,19.8589,19.497,19.6383,52000.0],["2008-07-18",19.6294,19.9472,19.4882,19.5412,24300.0],["2008-07-21",19.5059,20.0619,19.3293,19.8148,56600.0],["2008-07-22",19.6824,19.8942,19.6647,19.806,55300.0],["2008-07-23",19.7707,20.7151,19.7442,20.2384,33900.0],["2008-07-24",20.3002,20.4503,19.9207,19.9737,29200.0],["2008-07-25",20.0619,20.0619,19.3999,19.4617,37200.0],["2008-07-28",19.294,19.8413,19.0822,19.3823,30200.0],["2008-07-29",19.4176,19.9295,19.2146,19.4,28800.0],["2008-07-30",19.2499,19.7,19.2411,19.3205,42500.0],["2008-07-31",19.2411,19.9913,19.0204,19.1087,33100.0],["2008-08-01",19.1087,19.4,18.9675,19.197,95400.0],["2008-08-04",19.1175,19.2587,18.5968,19.0646,49800.0],["2008-08-05",19.1528,19.5323,19.1528,19.3205,25600.0],["2008-08-06",19.3911,19.3911,18.4379,18.7645,31200.0],["2008-08-07",17.8289,17.8289,16.655,16.7786,76300.0],["2008-08-08",16.708,17.1934,16.505,16.7698,81500.0],["2008-08-11",16.858,17.7495,16.7962,17.6082,96600.0],["2008-08-12",17.5641,17.7671,17.5023,17.6524,27600.0],["2008-08-13",17.5818,17.7318,17.3346,17.6082,27200.0],["2008-08-14",17.5641,17.6171,17.4052,17.52,37000.0],["2008-08-15",16.858,17.6524,16.858,17.5112,38800.0],["2008-08-18",17.6524,17.7671,17.2375,17.5465,23600.0],["2008-08-19",17.5465,17.5994,17.3081,17.3258,9000.0],["2008-08-20",17.4758,17.4758,16.7698,16.8315,9700.0],["2008-08-21",16.5138,16.7433,16.3284,16.3284,12600.0],["2008-08-22",16.3902,16.3902,16.1431,16.302,13400.0],["2008-08-25",16.3637,16.4961,16.1519,16.3284,26600.0],["2008-08-26",16.2667,16.7521,16.249,16.6285,13600.0],["2008-08-27",16.7697,17.0698,16.5579,17.0522,11300.0],["2008-08-28",16.9992,17.6524,16.9992,17.5376,16200.0],["2008-08-29",17.5994,18.5879,17.5994,18.4732,23100.0],["2008-09-02",18.7115,19.1087,18.0319,18.1996,30800.0],["2008-09-03",18.1819,18.3055,16.8139,17.0434,37300.0],["2008-09-04",16.9463,16.9463,16.2843,16.4961,39700.0],["2008-09-05",16.4961,16.5932,16.3284,16.452,43600.0],["2008-09-08",16.7697,17.467,16.5491,16.8051,54900.0],["2008-09-09",16.7344,17.1934,16.2843,16.2843,42400.0],["2008-09-10",16.4079,16.8139,16.3284,16.3637,35600.0],["2008-09-11",16.3284,16.6727,16.2843,16.4167,32100.0],["2008-09-12",16.302,16.5844,16.1166,16.2755,24900.0],["2008-09-15",16.3373,16.3373,14.5102,14.8633,43900.0],["2008-09-16",14.9162,15.6576,14.625,15.4988,34400.0],["2008-09-17",15.2252,15.7459,15.0045,15.0928,49900.0],["2008-09-18",15.3664,15.4458,14.6426,15.4458,100500.0],["2008-09-19",16.3284,16.3284,15.4282,15.7724,100600.0],["2008-09-22",15.7724,16.1696,15.5076,15.693,70000.0],["2008-09-23",15.7283,15.9401,14.9074,15.3576,60000.0],["2008-09-24",15.384,15.7371,14.8898,15.4988,64700.0],["2008-09-25",15.5517,16.2843,15.4017,15.7812,47500.0],["2008-09-26",15.6047,15.6665,15.181,15.6135,48300.0],["2008-09-29",15.5253,15.5253,13.9807,14.0954,53900.0],["2008-09-30",14.1484,15.3929,14.0954,15.0486,27200.0],["2008-10-01",15.0663,15.2252,14.422,14.422,10600.0],["2008-10-02",14.3249,14.828,14.0425,14.5985,53600.0],["2008-10-03",14.5632,14.6956,13.9454,14.4308,62300.0],["2008-10-06",14.369,14.6338,13.1863,14.369,109800.0],["2008-10-07",14.3337,14.3337,13.3805,13.5041,218700.0],["2008-10-08",12.798,13.407,12.6656,12.6656,96800.0],["2008-10-09",12.7362,12.7362,11.5888,11.9153,74400.0],["2008-10-10",11.4299,11.986,10.1501,11.986,98400.0],["2008-10-13",12.286,14.5102,12.2243,14.5102,38800.0],["2008-10-14",14.9089,15.2544,12.4816,13.0132,62800.0],["2008-10-15",13.2258,13.2258,12.0564,12.0564,85500.0],["2008-10-16",12.1805,13.651,11.8704,13.4649,86100.0],["2008-10-17",13.1726,13.1726,12.1805,12.2513,95300.0],["2008-10-20",12.3222,13.1372,12.1362,13.1372,44700.0],["2008-10-21",12.9334,12.9334,11.9147,12.1007,62900.0],["2008-10-22",11.9058,12.1362,10.834,11.33,63800.0],["2008-10-23",11.3566,11.7021,10.4353,10.6479,92400.0],["2008-10-24",10.2316,11.1617,10.0456,10.4885,53300.0],["2008-10-27",10.3467,10.3467,9.5672,9.5672,92400.0],["2008-10-28",9.7001,10.3999,9.5495,9.7001,103200.0],["2008-10-29",9.7887,11.144,9.5761,10.6745,76900.0],["2008-10-30",11.3566,11.3566,9.9215,10.2847,59300.0],["2008-10-31",10.1076,11.144,9.5761,11.144,85400.0],["2008-11-03",11.4452,11.5072,10.4265,10.6657,105700.0],["2008-11-04",10.5416,11.392,10.4796,11.0377,61200.0],["2008-11-05",11.0377,11.2237,10.4353,10.4442,61800.0],["2008-11-06",10.3467,11.4098,9.7975,10.1253,77200.0],["2008-11-07",9.8418,10.834,9.6204,10.4353,68300.0],["2008-11-10",10.5151,10.8162,9.6646,9.8684,47900.0],["2008-11-11",9.7444,10.1696,9.5938,10.1076,166200.0],["2008-11-12",9.8507,9.8507,9.4963,9.8064,104600.0],["2008-11-13",9.8152,10.8162,9.4166,10.8074,40700.0],["2008-11-14",10.6834,10.9403,9.8418,10.081,38200.0],["2008-11-17",10.0101,11.3478,9.6115,10.6479,80300.0],["2008-11-18",10.6479,11.9501,10.6479,11.0377,97600.0],["2008-11-19",10.896,12.021,10.8428,11.268,143800.0],["2008-11-20",11.1883,11.5958,10.1164,10.4353,136400.0],["2008-11-21",10.5239,11.2857,9.9304,10.9314,51900.0],["2008-11-24",11.02,12.3399,11.02,11.959,43600.0],["2008-11-25",11.7552,11.9767,10.3645,10.8428,49500.0],["2008-11-26",10.6391,11.7552,10.6391,11.6047,57600.0],["2008-11-28",11.5781,11.5781,10.5151,11.1529,23700.0],["2008-12-01",11.0111,11.0111,9.8418,9.8418,87600.0],["2008-12-02",10.0013,10.9757,9.8418,10.8517,171400.0],["2008-12-03",10.6834,10.7454,10.0987,10.5859,65100.0],["2008-12-04",10.4973,10.9491,9.6646,10.0013,91300.0],["2008-12-05",9.9481,10.8074,9.4786,10.8074,80500.0],["2008-12-08",10.8517,10.9314,10.6036,10.8428,48500.0],["2008-12-09",10.9314,11.3035,10.4796,10.6657,78000.0],["2008-12-10",10.6214,11.2592,10.3556,10.834,379800.0],["2008-12-11",10.7631,10.8605,10.3556,10.6036,119900.0],["2008-12-12",10.4088,10.7365,10.0987,10.7099,44200.0],["2008-12-15",10.5416,11.4098,10.3379,10.8694,245900.0],["2008-12-16",10.9225,13.2346,10.6568,13.2346,47300.0],["2008-12-17",12.9689,13.3764,11.9856,12.1362,45100.0],["2008-12-18",12.1627,12.2336,10.7188,10.8871,74300.0],["2008-12-19",11.2149,13.775,10.8251,12.3399,73100.0],["2008-12-22",12.3931,12.5879,11.082,11.3566,23700.0],["2008-12-23",11.4806,11.9058,11.3212,11.5604,19200.0],["2008-12-24",11.6135,13.3232,11.6135,13.1106,18200.0],["2008-12-26",13.1106,13.2789,12.083,12.3133,22200.0],["2008-12-29",12.3576,12.4374,10.8694,10.958,25100.0],["2008-12-30",11.1883,12.1184,10.9491,12.0476,23900.0],["2008-12-31",12.207,13.4915,12.0387,13.2435,35400.0],["2009-01-02",13.4029,13.9699,13.4029,13.9256,9600.0],["2009-01-05",13.8813,15.2721,13.8104,15.0329,22400.0],["2009-01-06",15.1038,15.9808,13.6067,13.8016,36000.0],["2009-01-07",13.7838,13.899,13.0752,13.2435,22600.0],["2009-01-08",13.2346,14.7051,12.8891,14.528,22700.0],["2009-01-09",14.4571,14.4571,13.3232,13.6155,18300.0],["2009-01-12",13.5624,13.6421,12.836,13.4206,25700.0],["2009-01-13",13.3941,14.1116,12.4285,12.7297,23400.0],["2009-01-14",12.614,12.6496,11.1374,11.7601,28500.0],["2009-01-15",11.7601,12.5696,11.2085,12.5696,21500.0],["2009-01-16",12.6051,12.6051,11.6355,12.0536,17400.0],["2009-01-20",11.9202,11.9202,10.8972,11.342,70900.0],["2009-01-21",11.3153,12.9254,11.1818,12.9254,27200.0],["2009-01-22",12.7208,13.5748,12.445,12.8364,40300.0],["2009-01-23",12.445,13.388,11.8846,12.4806,31600.0],["2009-01-26",12.4094,12.5429,11.3509,11.5377,29000.0],["2009-01-27",11.5999,11.9647,11.4754,11.7245,14400.0],["2009-01-28",11.849,12.3116,11.5288,12.2137,35600.0],["2009-01-29",12.0625,12.1693,11.422,11.6444,19700.0],["2009-01-30",11.7245,11.8134,11.0662,11.164,33900.0],["2009-02-02",11.1818,12.2849,11.0484,11.9913,35700.0],["2009-02-03",12.1248,12.1337,11.2797,12.0447,22800.0],["2009-02-04",12.0091,12.018,11.4487,11.769,18000.0],["2009-02-05",11.7156,12.5162,11.3331,12.3294,11900.0],["2009-02-06",12.276,13.6993,12.276,13.4858,15900.0],["2009-02-09",13.3969,13.6815,12.961,13.4236,17400.0],["2009-02-10",13.3702,13.7794,11.4754,11.6533,20500.0],["2009-02-11",11.7867,11.8757,11.3331,11.5466,8600.0],["2009-02-12",11.4042,11.6978,11.1463,11.5999,13000.0],["2009-02-13",11.5821,11.938,11.5821,11.5821,11600.0],["2009-02-17",11.4309,11.4398,9.9898,10.3101,35600.0],["2009-02-18",10.4079,10.9683,9.9809,10.657,14200.0],["2009-02-19",10.8082,11.5821,10.7637,11.1374,36600.0],["2009-02-20",11.2797,11.68,10.0521,10.3012,47700.0],["2009-02-23",10.3545,10.746,9.9276,10.1944,27100.0],["2009-02-24",10.3634,10.8349,9.9098,10.6748,24300.0],["2009-02-25",10.5414,10.6659,9.6429,9.7318,25400.0],["2009-02-26",9.5895,10.1944,9.5895,10.0165,19600.0],["2009-02-27",9.972,10.6392,9.8386,10.3101,21000.0],["2009-03-02",10.3101,11.0128,10.2389,10.5236,47800.0],["2009-03-03",10.657,11.4843,10.1588,10.1588,49600.0],["2009-03-04",10.2834,10.2834,9.6073,9.803,17000.0],["2009-03-05",9.6073,9.6251,8.8779,9.0647,16000.0],["2009-03-06",9.1358,9.1981,8.522,8.9401,32100.0],["2009-03-09",8.8779,8.9312,8.4064,8.4776,17700.0],["2009-03-10",8.7,9.4828,8.5932,9.2515,10100.0],["2009-03-11",9.2782,9.2782,8.2908,8.3352,23900.0],["2009-03-12",8.3263,9.723,8.2018,9.723,51800.0],["2009-03-13",9.7496,10.2656,9.2604,9.5984,15700.0],["2009-03-16",9.7318,10.0343,9.4739,9.5984,15900.0],["2009-03-17",9.5717,10.0343,9.1536,10.0343,11100.0],["2009-03-18",9.9987,11.4309,9.3493,10.8527,30500.0],["2009-03-19",10.9417,11.3775,10.4079,11.0217,7100.0],["2009-03-20",11.1285,11.5555,10.3545,10.3545,25300.0],["2009-03-23",10.6036,11.4309,10.4257,11.4309,14100.0],["2009-03-24",11.253,11.8668,10.6748,11.4487,9600.0],["2009-03-25",11.4843,11.511,10.4346,10.7637,21000.0],["2009-03-26",10.826,11.0039,10.399,10.8171,16500.0],["2009-03-27",10.6125,10.6125,9.8653,10.0343,15400.0],["2009-03-30",9.5184,9.9542,9.0291,9.0291,12800.0],["2009-03-31",9.1092,9.4917,8.8512,9.4828,11900.0],["2009-04-01",9.3938,10.061,9.3938,10.061,9600.0],["2009-04-02",10.23,11.6622,10.23,11.6622,21000.0],["2009-04-03",11.5999,11.6266,11.1285,11.511,10500.0],["2009-04-06",11.3775,11.3775,9.9542,10.2389,15100.0],["2009-04-07",10.0788,10.0788,9.6785,9.6785,12800.0],["2009-04-08",9.7407,10.3012,9.6785,10.3012,9300.0],["2009-04-09",10.6303,11.7867,10.5769,11.5821,17100.0],["2009-04-13",11.4843,11.4843,10.915,11.2085,13700.0],["2009-04-14",11.0306,11.3509,10.6837,10.8883,10900.0],["2009-04-15",10.8972,11.0492,10.5128,10.79,18400.0],["2009-04-16",10.8346,10.8346,10.5754,10.6827,13300.0],["2009-04-17",10.7184,10.7542,10.3698,10.4145,12100.0],["2009-04-20",10.2268,10.2268,9.5295,9.6904,13100.0],["2009-04-21",9.6546,9.6546,9.1272,9.5027,12800.0],["2009-04-22",9.4401,9.9318,9.4401,9.8245,9100.0],["2009-04-23",9.9228,9.9228,9.0825,9.4848,17300.0],["2009-04-24",9.5652,9.601,9.2434,9.3596,12100.0],["2009-04-27",9.1808,9.5831,8.9484,9.0289,19400.0],["2009-04-28",9.0289,9.3418,9.0289,9.3418,11300.0],["2009-04-29",9.3865,10.4503,9.2792,10.3251,31100.0],["2009-04-30",10.3251,10.5039,9.8424,10.0659,21600.0],["2009-05-01",10.0659,10.0659,9.449,9.5384,14900.0],["2009-05-04",9.9943,10.4234,9.5742,10.039,38200.0],["2009-05-05",10.0212,10.4503,9.8334,10.1374,20400.0],["2009-05-06",10.2446,10.2446,9.8155,10.0569,13900.0],["2009-05-07",9.7619,10.1105,9.4311,9.8781,19900.0],["2009-05-08",10.0569,10.7274,9.896,10.7274,15600.0],["2009-05-11",10.0033,10.6201,10.0033,10.2357,20100.0],["2009-05-12",10.5039,10.7184,10.0748,10.5039,19100.0],["2009-05-13",10.3698,10.3698,9.7172,9.7262,21500.0],["2009-05-14",9.8245,10.4503,9.6099,10.2983,16400.0],["2009-05-15",10.5039,10.5039,9.8871,10.2089,13300.0],["2009-05-18",10.3251,10.4771,10.1284,10.191,19800.0],["2009-05-19",10.1731,10.1731,9.7083,9.7619,11900.0],["2009-05-20",9.8424,9.9765,9.3865,9.458,31900.0],["2009-05-21",9.3865,9.5205,8.9395,9.0378,39900.0],["2009-05-22",9.0736,9.2434,8.9395,8.9484,28300.0],["2009-05-26",8.9395,9.9765,8.9395,9.9765,29600.0],["2009-05-27",9.9496,10.0748,9.4401,9.5563,16100.0],["2009-05-28",9.6725,9.9854,9.3865,9.8334,14000.0],["2009-05-29",9.8424,10.2983,9.753,10.2983,14200.0],["2009-06-01",10.5218,10.5933,10.3162,10.5665,15800.0],["2009-06-02",10.4592,10.7184,10.0212,10.5665,133200.0],["2009-06-03",10.5128,10.6201,9.7977,10.191,50300.0],["2009-06-04",10.2715,10.3787,9.8781,10.343,48800.0],["2009-06-05",10.2536,10.2715,9.9675,10.1374,15200.0],["2009-06-08",10.1642,10.343,9.9854,9.9854,48200.0],["2009-06-09",10.4592,10.5218,9.9139,9.9139,28100.0],["2009-06-10",10.0033,10.191,9.8692,10.1463,21300.0],["2009-06-11",10.0658,10.1016,9.6815,9.7172,22200.0],["2009-06-12",9.6546,9.6546,9.5205,9.6546,53800.0],["2009-06-15",9.744,9.8781,9.5563,9.6457,17000.0],["2009-06-16",9.6546,10.0659,8.9574,8.9842,54600.0],["2009-06-17",8.9842,10.0122,8.7339,9.8781,36500.0],["2009-06-18",10.1731,10.2715,9.7083,9.7887,111000.0],["2009-06-19",9.9139,10.0122,9.7977,10.0033,27900.0],["2009-06-22",10.0033,10.1105,9.1987,9.3954,35600.0],["2009-06-23",9.449,9.7887,9.3954,9.4758,14500.0],["2009-06-24",9.5652,9.6457,9.4311,9.5474,28400.0],["2009-06-25",9.5027,9.7083,9.4312,9.7083,11000.0],["2009-06-26",9.6189,9.6457,9.4311,9.5384,55300.0],["2009-06-29",9.5384,9.7351,9.4311,9.4937,18200.0],["2009-06-30",9.4937,9.601,8.9842,9.0289,36200.0],["2009-07-01",9.3239,9.4937,9.0378,9.3775,23500.0],["2009-07-02",9.3865,9.3865,8.9216,8.9216,33800.0],["2009-07-06",8.9842,9.2792,8.9663,9.2345,25900.0],["2009-07-07",9.2613,9.3418,9.011,9.011,17200.0],["2009-07-08",9.0825,9.2971,9.0378,9.1898,17600.0],["2009-07-09",9.2434,10.0122,9.2434,9.3865,20000.0],["2009-07-10",9.2971,9.4401,9.2255,9.2971,11700.0],["2009-07-13",9.2611,10.2591,9.2611,9.8096,16900.0],["2009-07-14",9.8635,10.1063,9.7466,10.0433,19500.0],["2009-07-15",10.1153,10.3311,10.0883,10.3311,17400.0],["2009-07-16",10.3221,10.9874,10.0883,10.8975,32300.0],["2009-07-17",10.9245,11.7157,10.9245,11.6528,20500.0],["2009-07-20",11.7427,11.7787,10.6368,10.9065,17400.0],["2009-07-21",11.0054,11.0054,10.6637,11.0054,10300.0],["2009-07-22",10.9155,11.8236,10.7896,11.383,23700.0],["2009-07-23",11.3381,11.482,11.1493,11.3291,18600.0],["2009-07-24",11.2122,11.5988,10.8076,11.5898,12800.0],["2009-07-27",11.5539,11.5899,11.3201,11.5089,9300.0],["2009-07-28",11.473,11.7337,11.3201,11.6888,13700.0],["2009-07-29",11.5809,11.5809,11.437,11.4909,5900.0],["2009-07-30",11.0953,12.426,11.0953,11.9585,27300.0],["2009-07-31",11.9495,12.489,11.9405,12.435,10100.0],["2009-08-03",12.8756,12.8756,12.462,12.7048,45400.0],["2009-08-04",12.7048,12.9565,12.6149,12.7318,16100.0],["2009-08-05",12.8037,12.8037,12.426,12.426,10200.0],["2009-08-06",12.9655,12.9745,11.3291,11.446,21100.0],["2009-08-07",12.1203,12.1203,11.6168,11.8596,14600.0],["2009-08-10",11.7517,12.2552,11.6977,12.1653,5900.0],["2009-08-11",12.1473,12.3271,11.8866,12.1653,6400.0],["2009-08-12",12.1743,12.9475,11.7607,12.6868,17400.0],["2009-08-13",12.7318,12.7318,11.9405,12.498,3700.0],["2009-08-14",12.516,13.469,12.3271,13.1993,24200.0],["2009-08-17",12.6328,13.3342,12.6328,13.0554,12900.0],["2009-08-18",13.0734,13.5859,13.0734,13.3701,28900.0],["2009-08-19",13.2622,13.523,12.9745,13.4241,21000.0],["2009-08-20",13.4241,13.532,13.2353,13.469,35000.0],["2009-08-21",13.6848,14.584,13.6309,14.512,29400.0],["2009-08-24",14.593,14.7908,14.4671,14.593,12700.0],["2009-08-25",14.6559,14.9436,14.4311,14.584,15500.0],["2009-08-26",14.566,14.8267,13.6669,14.7368,12700.0],["2009-08-27",14.6199,14.6199,14.2423,14.548,28500.0],["2009-08-28",14.539,14.6109,14.2603,14.2603,7600.0],["2009-08-31",13.6399,13.6938,12.5879,12.9026,33300.0],["2009-09-01",12.8397,13.2712,12.3361,12.3361,11700.0],["2009-09-02",12.3361,12.9116,12.3361,12.6688,10400.0],["2009-09-03",12.6868,12.6958,12.3991,12.5519,5700.0],["2009-09-04",12.48,12.5879,12.0394,12.471,6700.0],["2009-09-08",12.7228,13.5949,12.7228,12.9206,37900.0],["2009-09-09",12.9386,13.0644,12.7677,12.8576,92600.0],["2009-09-10",12.8846,13.1723,12.7318,13.1184,13800.0],["2009-09-11",13.1004,14.2423,13.0824,14.0625,15400.0],["2009-09-14",14.0894,15.1594,13.9456,15.0785,16600.0],["2009-09-15",13.8647,15.5011,13.8647,14.6469,40500.0],["2009-09-16",14.6469,15.3213,14.4491,14.557,42300.0],["2009-09-17",14.4941,15.2673,14.4941,14.7818,25200.0],["2009-09-18",14.8088,15.0605,14.539,15.0066,46300.0],["2009-09-21",14.8897,15.2403,14.8447,15.0245,29400.0],["2009-09-22",15.1774,15.1774,14.4221,14.539,23700.0],["2009-09-23",14.566,14.7458,14.0715,14.6739,35600.0],["2009-09-24",14.7728,15.0965,14.539,14.539,30000.0],["2009-09-25",14.539,14.539,14.2963,14.4761,12200.0],["2009-09-28",14.566,14.6919,14.4671,14.566,17300.0],["2009-09-29",13.8916,15.1055,13.8916,14.9256,19400.0],["2009-09-30",14.8987,14.9256,14.0715,14.2063,38900.0],["2009-10-01",14.0984,14.512,13.9366,14.0535,15500.0],["2009-10-02",13.9096,14.3502,13.9096,13.9456,25700.0],["2009-10-05",14.0894,14.1524,13.9096,13.9456,6900.0],["2009-10-06",14.0805,14.4401,14.0265,14.3052,8000.0],["2009-10-07",14.2243,14.4851,14.2243,14.3322,9700.0],["2009-10-08",14.4131,14.4131,13.9456,13.9456,9400.0],["2009-10-09",13.9276,14.1344,13.9276,14.0984,9700.0],["2009-10-12",14.4221,14.557,14.3412,14.4311,8200.0],["2009-10-13",14.4311,14.4311,14.0069,14.1062,7400.0],["2009-10-14",14.1152,14.8914,14.1152,14.7199,12600.0],["2009-10-15",14.5936,14.6658,14.2145,14.2416,46100.0],["2009-10-16",14.1604,14.5033,14.1604,14.395,10600.0],["2009-10-19",14.756,14.756,14.2145,14.3138,21800.0],["2009-10-20",14.2957,14.4401,13.9889,14.2326,23900.0],["2009-10-21",14.2326,14.7831,14.1333,14.3499,19000.0],["2009-10-22",14.3679,14.6387,13.7542,14.5214,8000.0],["2009-10-23",14.5755,14.6116,13.8896,13.8896,20800.0],["2009-10-26",13.9438,13.9889,13.5376,13.7001,21400.0],["2009-10-27",13.7001,13.8535,13.5106,13.5196,10000.0],["2009-10-28",13.664,14.0882,12.1207,13.1405,29400.0],["2009-10-29",13.2488,13.294,12.96,13.0413,15400.0],["2009-10-30",12.9691,13.0864,12.1839,12.3644,20300.0],["2009-11-02",12.4185,12.6712,11.7687,11.9763,23200.0],["2009-11-03",11.8951,12.3102,11.8951,12.229,14300.0],["2009-11-04",12.229,12.9961,12.0034,12.0124,18000.0],["2009-11-05",12.1839,13.8535,12.1839,13.6098,41900.0],["2009-11-06",13.5106,13.8084,12.0214,13.5557,25300.0],["2009-11-09",13.8445,14.1513,13.5918,13.9708,24800.0],["2009-11-10",14.0069,14.0069,13.682,13.9889,18800.0],["2009-11-11",13.9889,13.9889,13.7903,13.9528,17100.0],["2009-11-12",13.1947,13.9167,13.1947,13.6369,35200.0],["2009-11-13",13.9889,13.9889,13.6369,13.8264,25300.0],["2009-11-16",14.0521,14.0521,13.5376,13.9167,38600.0],["2009-11-17",13.8806,14.0972,13.7542,14.0611,45800.0],["2009-11-18",14.0972,14.5665,13.8355,14.2596,348800.0],["2009-11-19",14.8914,14.9185,13.9438,14.0791,31700.0],["2009-11-20",13.9708,14.1784,13.8084,14.016,24600.0],["2009-11-23",14.395,14.4943,14.016,14.1423,22500.0],["2009-11-24",14.377,14.377,13.7181,14.1604,18500.0],["2009-11-25",14.1243,14.2596,13.6911,13.9799,11900.0],["2009-11-27",13.4564,13.5467,13.303,13.312,11900.0],["2009-11-30",13.312,13.4835,12.8427,13.4203,32800.0],["2009-12-01",13.4203,13.5376,13.0864,13.1044,96500.0],["2009-12-02",13.1496,13.3301,12.9149,13.3301,23100.0],["2009-12-03",13.3391,13.5376,13.1766,13.4293,21500.0],["2009-12-04",13.5376,13.9889,13.1947,13.673,33800.0],["2009-12-07",13.673,13.673,13.1496,13.5737,32100.0],["2009-12-08",13.4474,13.5737,13.2398,13.2398,9100.0],["2009-12-09",13.2127,13.6369,13.1586,13.5557,9500.0],["2009-12-10",13.7633,14.3228,13.4293,13.6189,36600.0],["2009-12-11",13.682,14.0521,13.6098,13.9347,18700.0],["2009-12-14",14.0791,14.6116,13.9077,14.4401,37500.0],["2009-12-15",14.4401,14.6477,14.034,14.3589,47400.0],["2009-12-16",14.4853,14.5484,14.016,14.3048,66200.0],["2009-12-17",14.2416,14.4401,13.9257,14.377,20800.0],["2009-12-18",14.4672,14.6838,13.9257,14.0701,108600.0],["2009-12-21",14.5123,14.7109,14.1333,14.5484,36200.0],["2009-12-22",14.6206,14.6206,14.1513,14.1694,53300.0],["2009-12-23",14.1694,14.6567,14.034,14.377,34100.0],["2009-12-24",14.4492,14.5304,14.3499,14.4401,47000.0],["2009-12-28",14.3228,14.5845,14.3228,14.5123,282000.0],["2009-12-29",14.5304,14.9636,14.4311,14.9636,49400.0],["2009-12-30",14.9546,15.469,14.8824,15.469,23800.0],["2009-12-31",14.3589,15.6405,14.2957,15.478,26100.0],["2010-01-04",15.6585,16.3535,15.6134,16.1639,45000.0],["2010-01-05",16.0917,16.0917,15.7217,15.7849,24600.0],["2010-01-06",15.0629,15.8481,15.0629,15.3607,27300.0],["2010-01-07",15.3607,15.9293,14.9365,15.4419,24700.0],["2010-01-08",15.4239,15.6856,15.3156,15.4058,28600.0],["2010-01-11",15.5593,15.8571,15.3878,15.7398,26400.0],["2010-01-12",15.6405,16.0827,15.5683,15.6134,17100.0],["2010-01-13",15.7127,15.8481,15.46,15.7849,26200.0],["2010-01-14",15.8211,16.0656,15.6671,15.9841,32100.0],["2010-01-15",16.0656,16.2286,15.7577,16.0747,28600.0],["2010-01-19",16.0747,16.2467,15.9298,16.2105,54500.0],["2010-01-20",16.1924,16.2105,15.8573,16.0656,22400.0],["2010-01-21",16.0566,16.4641,16.0203,16.2558,28000.0],["2010-01-22",16.2558,16.6452,16.1381,16.3101,29800.0],["2010-01-25",16.5003,16.618,15.9117,16.3011,32600.0],["2010-01-26",16.1924,16.5094,16.1109,16.2467,17600.0],["2010-01-27",15.9117,16.7901,15.7758,16.6996,21200.0],["2010-01-28",16.6996,16.6996,16.0928,16.2196,19600.0],["2010-01-29",16.3101,16.4731,16.1924,16.2558,27900.0],["2010-02-01",16.3916,16.5365,16.3011,16.3101,15300.0],["2010-02-02",16.3011,16.4279,16.2649,16.292,30400.0],["2010-02-03",16.2739,16.9531,16.2286,16.3101,52400.0],["2010-02-04",16.2377,16.5365,16.0385,16.1109,36600.0],["2010-02-05",16.12,16.5547,15.9207,16.2649,54200.0],["2010-02-08",16.283,16.4731,15.7939,15.8664,74500.0],["2010-02-09",15.9932,16.2105,15.9479,16.0747,28200.0],["2010-02-10",16.0385,16.2558,15.8392,16.1924,20900.0],["2010-02-11",16.0837,16.3011,15.9298,16.2105,50900.0],["2010-02-12",16.0747,17.1252,15.9932,16.8173,178500.0],["2010-02-16",16.9078,16.9441,16.5003,16.7539,16900.0],["2010-02-17",16.1109,16.8807,16.1109,16.5456,17400.0],["2010-02-18",16.5818,16.6633,16.4369,16.6633,16700.0],["2010-02-19",16.6543,16.6633,16.2377,16.5365,72600.0],["2010-02-22",16.5456,16.5456,16.2739,16.3464,58100.0],["2010-02-23",16.3645,16.455,16.1743,16.3554,33300.0],["2010-02-24",16.3735,16.4098,16.2468,16.3464,19400.0],["2010-02-25",16.1381,16.446,15.966,16.3192,37400.0],["2010-02-26",16.3192,16.4279,16.1019,16.129,26000.0],["2010-03-01",16.1924,16.5456,16.1924,16.4732,29600.0],["2010-03-02",16.4641,16.609,16.2105,16.3373,40200.0],["2010-03-03",16.4369,16.5275,16.1834,16.3101,81900.0],["2010-03-04",16.3101,16.3373,16.1652,16.283,19900.0],["2010-03-05",16.3192,16.3192,16.129,16.2196,42400.0],["2010-03-08",16.2558,16.5094,16.2105,16.3917,63600.0],["2010-03-09",16.4641,16.5003,16.2377,16.292,110800.0],["2010-03-10",16.3464,16.4098,16.1562,16.3011,121000.0],["2010-03-11",16.2015,16.3011,16.0384,16.292,26900.0],["2010-03-12",16.4188,16.4279,15.6672,16.0294,85400.0],["2010-03-15",15.6671,16.1834,15.5585,15.8845,183000.0],["2010-03-16",15.9751,16.2377,15.8483,16.2015,253200.0],["2010-03-17",16.1924,16.8535,16.1924,16.609,81200.0],["2010-03-18",16.5547,17.3425,16.5547,17.252,28000.0],["2010-03-19",16.8444,17.3788,16.4188,16.8444,55200.0],["2010-03-22",16.7267,17.3063,16.3826,17.0256,54800.0],["2010-03-23",16.9984,17.7229,16.9984,17.6595,70900.0],["2010-03-24",17.6595,17.9765,17.569,17.9674,62600.0],["2010-03-25",18.058,18.4383,17.9221,17.9312,43300.0],["2010-03-26",17.9584,18.1576,17.8678,18.1033,32200.0],["2010-03-29",18.2844,18.3931,18.1576,18.2119,46100.0],["2010-03-30",18.2119,18.384,18.1033,18.1485,34700.0],["2010-03-31",18.1033,18.1304,17.895,18.1033,52800.0],["2010-04-01",18.1304,18.384,18.0127,18.1123,21700.0],["2010-04-05",18.0761,18.4836,17.8225,18.3206,72900.0],["2010-04-06",18.3387,18.4655,17.732,18.3206,52300.0],["2010-04-07",18.3387,18.6557,18.3206,18.538,72000.0],["2010-04-08",18.4746,18.6013,18.1848,18.5651,18200.0],["2010-04-09",18.5923,18.6104,18.2663,18.4474,18600.0],["2010-04-12",18.4746,18.7463,18.4021,18.7463,85800.0],["2010-04-13",18.7915,19.7968,18.7734,19.5251,87400.0],["2010-04-14",19.6159,19.6522,19.4888,19.5796,32100.0],["2010-04-15",19.5796,19.7521,19.4797,19.5705,53600.0],["2010-04-16",19.4888,19.7703,19.407,19.4706,37700.0],["2010-04-19",19.516,20.3242,19.3434,20.1335,121600.0],["2010-04-20",20.3333,20.7511,20.2788,20.4877,67200.0],["2010-04-21",20.6058,21.296,20.4241,21.1234,68200.0],["2010-04-22",21.0144,22.086,20.9963,21.6683,75800.0],["2010-04-23",21.7046,21.7046,21.4231,21.5502,40000.0],["2010-04-26",21.6138,21.6501,21.2142,21.2415,39500.0],["2010-04-27",21.1143,21.5502,21.1143,21.1416,46700.0],["2010-04-28",21.1507,21.6501,21.1507,21.5866,47600.0],["2010-04-29",21.7046,22.2041,21.5866,22.1314,68100.0],["2010-04-30",22.2404,22.3767,21.3777,21.3959,58800.0],["2010-05-03",21.5502,22.3494,21.4503,22.3312,47800.0],["2010-05-04",22.1587,22.1587,20.8873,21.0508,45600.0],["2010-05-05",20.8873,21.2415,20.188,20.2425,68000.0],["2010-05-06",20.4696,22.976,20.4696,21.3504,126900.0],["2010-05-07",21.3959,21.523,20.1335,20.3242,87400.0],["2010-05-10",20.8782,23.0033,20.8782,22.9942,121900.0],["2010-05-11",22.8216,23.2394,21.8227,22.4221,89500.0],["2010-05-12",22.4493,24.0658,22.4493,23.5118,138400.0],["2010-05-13",23.6571,24.5653,23.5391,23.9387,125200.0],["2010-05-14",23.8751,23.8751,22.0588,22.3403,86500.0],["2010-05-17",22.3403,22.9942,21.7954,22.1496,84800.0],["2010-05-18",22.4675,23.5027,22.4675,22.9851,118300.0],["2010-05-19",22.8489,23.4482,22.5855,23.4028,119500.0],["2010-05-20",23.0759,23.1486,20.8964,20.9145,81200.0],["2010-05-21",20.6603,21.6683,19.9882,21.4776,90600.0],["2010-05-24",21.5684,21.8318,20.3606,20.4241,46600.0],["2010-05-25",19.9337,20.0609,18.962,19.8974,72700.0],["2010-05-26",20.1517,20.3878,19.6976,19.9701,148700.0],["2010-05-27",20.4605,22.2404,20.1426,22.2041,93900.0],["2010-05-28",22.195,22.5129,20.9055,21.1234,67500.0],["2010-06-01",21.632,22.0679,20.3515,20.5059,155800.0],["2010-06-02",20.7874,21.2869,20.3333,21.0054,159800.0],["2010-06-03",21.1961,22.7853,21.0326,22.7853,137200.0],["2010-06-04",22.1678,22.5764,20.9781,21.0689,113400.0],["2010-06-07",21.3141,21.3414,19.298,19.3071,82800.0],["2010-06-08",19.2436,19.3525,18.1629,19.2254,117900.0],["2010-06-09",19.3616,19.9701,18.7895,19.3525,128400.0],["2010-06-10",19.5069,20.4786,19.3889,20.4695,81800.0],["2010-06-11",20.3242,20.9599,19.8974,20.3515,56900.0],["2010-06-14",20.6239,20.8873,20.0518,20.1699,81000.0],["2010-06-15",20.3152,21.1325,20.0881,21.0508,78800.0],["2010-06-16",21.0962,21.4503,20.524,21.1325,80400.0],["2010-06-17",21.1325,21.4867,20.6239,21.4413,67800.0],["2010-06-18",21.4957,21.5684,21.0053,21.1325,91400.0],["2010-06-21",21.3141,21.6047,21.0144,21.2142,66000.0],["2010-06-22",21.2959,21.4867,20.633,20.6693,59300.0],["2010-06-23",20.6693,20.9872,20.5422,20.5694,65700.0],["2010-06-24",20.3878,20.851,19.5342,19.5523,78900.0],["2010-06-25",19.9791,20.633,19.4343,20.4786,223700.0],["2010-06-28",20.4786,21.3323,20.2425,21.0598,142600.0],["2010-06-29",20.5876,21.0598,20.0064,20.1426,144400.0],["2010-06-30",20.2062,20.6966,19.6613,19.7067,87300.0],["2010-07-01",19.7067,19.7067,18.5534,18.962,107900.0],["2010-07-02",18.962,19.3798,18.517,19.0438,70600.0],["2010-07-06",19.1709,19.7975,18.517,18.7259,127800.0],["2010-07-07",18.7259,19.8157,18.3536,19.7794,101000.0],["2010-07-08",19.8974,20.6784,19.8974,20.6421,86900.0],["2010-07-09",20.7147,20.7147,20.0972,20.5331,52600.0],["2010-07-12",20.5513,20.7057,19.7975,20.2516,64700.0],["2010-07-13",20.4883,21.5811,20.4155,21.4991,78400.0],["2010-07-14",21.5537,21.572,21.1622,21.4263,57100.0],["2010-07-15",21.5355,21.5355,20.37,20.8526,59700.0],["2010-07-16",20.6978,20.7797,19.5322,19.5595,72600.0],["2010-07-19",19.5595,19.8236,19.0496,19.341,94200.0],["2010-07-20",19.0132,19.6779,18.8311,19.4776,120300.0],["2010-07-21",19.5322,20.0604,19.1771,19.3956,62300.0],["2010-07-22",19.7781,20.6158,19.4412,20.543,79800.0],["2010-07-23",20.5066,21.6903,20.1332,21.6084,85300.0],["2010-07-26",22.0546,23.1473,21.9726,22.8013,129900.0],["2010-07-27",22.8012,22.9105,22.4006,22.519,69800.0],["2010-07-28",22.3368,22.437,21.6994,21.8087,56100.0],["2010-07-29",21.9999,22.2276,21.4991,21.9908,65500.0],["2010-07-30",21.7267,21.8815,21.2988,21.3352,61600.0],["2010-08-02",21.9999,22.1912,21.5902,21.6721,45900.0],["2010-08-03",21.7996,22.4734,21.2715,21.9089,72000.0],["2010-08-04",22.0363,22.519,22.0363,22.3733,39900.0],["2010-08-05",21.8633,22.7557,21.836,22.3095,79200.0],["2010-08-06",21.9726,22.3733,21.663,22.1001,80900.0],["2010-08-09",21.745,21.9453,20.4974,20.7615,160000.0],["2010-08-10",20.5339,20.8253,19.9966,20.3609,116100.0],["2010-08-11",19.8782,19.9511,18.8129,18.8584,72300.0],["2010-08-12",18.4031,19.3319,18.4031,18.8129,77100.0],["2010-08-13",18.8037,18.9039,18.0115,18.4031,63000.0],["2010-08-16",18.1572,18.7491,18.0024,18.5579,106100.0],["2010-08-17",18.74,19.6142,18.6672,19.4138,72200.0],["2010-08-18",19.4412,19.7326,19.0041,19.4958,101300.0],["2010-08-19",19.4867,19.4867,18.2665,18.394,84000.0],["2010-08-20",18.2665,18.6216,18.0297,18.3576,64200.0],["2010-08-23",18.394,18.6398,17.7839,17.8021,59800.0],["2010-08-24",17.7475,17.7475,17.0099,17.4197,48000.0],["2010-08-25",17.3195,18.1299,17.019,18.0206,47500.0],["2010-08-26",18.0571,18.6216,17.9023,18.0206,46700.0],["2010-08-27",18.221,18.7855,17.9296,18.7764,47300.0],["2010-08-30",18.7127,19.2044,17.447,17.4834,85300.0],["2010-08-31",17.4834,17.966,17.4105,17.7566,34600.0],["2010-09-01",17.9933,19.0314,17.9842,18.9859,44700.0],["2010-09-02",18.9312,19.4138,18.5852,19.2864,37600.0],["2010-09-03",19.4867,20.0057,19.4138,19.8874,57300.0],["2010-09-07",19.8509,19.8965,18.7673,18.8675,42500.0],["2010-09-08",18.9585,19.4138,18.6945,18.8857,51100.0],["2010-09-09",19.2317,19.2317,18.5215,18.74,19600.0],["2010-09-10",18.74,19.2864,18.5488,18.9859,26500.0],["2010-09-13",19.1862,20.3244,18.8402,19.8236,88400.0],["2010-09-14",19.8145,20.1241,19.341,19.8418,62700.0],["2010-09-15",19.7599,20.2152,19.5595,20.0239,35600.0],["2010-09-16",19.9966,20.0422,19.2682,19.3865,24100.0],["2010-09-17",19.6051,19.6051,18.9039,19.3865,36500.0],["2010-09-20",19.3865,20.6249,19.1225,20.4519,45200.0],["2010-09-21",20.4519,20.5066,20.0422,20.0695,19300.0],["2010-09-22",20.0331,20.4064,19.9602,20.0604,42400.0],["2010-09-23",19.8236,20.1788,19.1225,19.3228,30200.0],["2010-09-24",19.687,20.8981,19.5778,20.7979,47300.0],["2010-09-27",20.8708,20.8708,19.8418,20.033,31800.0],["2010-09-28",20.1514,20.7888,19.514,20.7251,40600.0],["2010-09-29",20.5885,20.9892,20.4974,20.7797,16200.0],["2010-09-30",20.971,21.0984,19.8965,20.3335,46600.0],["2010-10-01",20.5885,20.7706,20.1332,20.6522,15100.0],["2010-10-04",20.5521,20.6067,19.6233,19.7326,25600.0],["2010-10-05",20.0057,21.0984,19.7417,21.0256,20900.0],["2010-10-06",21.0802,21.1622,20.7615,21.0074,19600.0],["2010-10-07",21.1622,21.1622,20.5339,21.0347,15000.0],["2010-10-08",21.1349,21.9635,20.9618,21.8542,21900.0],["2010-10-11",21.8907,22.4734,21.7814,22.1638,15600.0],["2010-10-12",22.0819,22.0819,21.5082,21.8816,11500.0],["2010-10-13",22.0276,22.8127,21.9637,22.7397,28400.0],["2010-10-14",22.767,22.8127,22.484,22.7397,20300.0],["2010-10-15",23.05,23.05,22.4749,22.6666,51500.0],["2010-10-18",22.8583,22.8948,22.6484,22.7305,26000.0],["2010-10-19",22.338,22.7397,21.9363,22.2193,28500.0],["2010-10-20",22.4201,22.5936,21.6899,21.9911,39500.0],["2010-10-21",22.2011,22.3836,20.5853,21.2425,27700.0],["2010-10-22",21.0874,21.4069,20.6857,21.2882,16600.0],["2010-10-25",21.5712,22.0185,21.1513,21.9363,21100.0],["2010-10-26",21.8633,22.6484,21.6899,22.1463,53300.0],["2010-10-27",22.0094,22.1098,21.5164,21.8359,33300.0],["2010-10-28",22.1372,22.5023,21.4616,22.0094,62600.0],["2010-10-29",21.9363,22.1463,21.5712,21.9089,27400.0],["2010-11-01",21.9455,22.1463,21.7538,22.0459,36900.0],["2010-11-02",22.1189,22.6849,21.4982,22.5662,28600.0],["2010-11-03",22.6575,22.767,22.3015,22.4658,21800.0],["2010-11-04",23.05,23.7256,22.6027,23.6708,61600.0],["2010-11-05",23.7347,23.7347,22.3836,22.9222,35100.0],["2010-11-08",22.9314,22.977,22.5206,22.8583,29400.0],["2010-11-09",22.9405,23.5704,22.0094,22.1737,39200.0],["2010-11-10",22.2558,23.1504,21.8815,22.9679,22900.0],["2010-11-11",22.8218,23.05,22.5206,22.8401,15100.0],["2010-11-12",22.6666,23.0683,22.5023,22.5388,13600.0],["2010-11-15",22.9953,23.0044,22.2924,22.3289,12700.0],["2010-11-16",22.2193,22.2284,20.8865,21.1695,24800.0],["2010-11-17",21.1878,21.489,21.1513,21.343,9500.0],["2010-11-18",21.7172,22.1737,21.5986,22.0094,22700.0],["2010-11-19",22.0002,23.4061,21.9728,23.2965,28500.0],["2010-11-22",23.1596,23.5521,22.8036,23.5339,31200.0],["2010-11-23",23.0774,23.3056,22.6575,23.0226,18500.0],["2010-11-24",23.2965,23.6982,23.1322,23.6982,21600.0],["2010-11-26",23.5156,23.7347,23.5156,23.5704,5500.0],["2010-11-29",23.3513,23.4882,23.0774,23.1413,17300.0],["2010-11-30",22.9131,23.6069,22.9131,23.3787,18200.0],["2010-12-01",23.7347,24.182,23.5247,23.5886,29800.0],["2010-12-02",23.543,24.2002,23.5065,24.1272,38600.0],["2010-12-03",23.899,25.0584,23.899,24.9305,24700.0],["2010-12-06",24.9214,25.3048,24.6658,24.7571,68800.0],["2010-12-07",24.8758,25.0218,24.6384,24.821,38400.0],["2010-12-08",24.9214,24.9214,24.4011,24.8575,12400.0],["2010-12-09",24.894,24.9397,24.3189,24.538,17500.0],["2010-12-10",24.4832,24.6476,23.6982,24.4102,38600.0],["2010-12-13",24.6384,24.6384,24.3828,24.4285,14700.0],["2010-12-14",24.6202,24.7023,24.255,24.3554,27700.0],["2010-12-15",24.2641,24.748,24.2641,24.5471,24200.0],["2010-12-16",24.5471,24.7023,24.1637,24.7023,35900.0],["2010-12-17",24.6749,24.7206,24.3919,24.4102,40400.0],["2010-12-20",24.6476,25.6426,24.6476,24.9305,67000.0],["2010-12-21",25.1405,25.2774,24.8393,24.8484,24200.0],["2010-12-22",24.9579,25.387,24.8758,25.25,18400.0],["2010-12-23",25.3413,25.3687,24.9944,25.3505,14900.0],["2010-12-27",25.3413,25.7339,25.0127,25.3322,36000.0],["2010-12-28",25.3322,25.3779,24.9123,25.2227,19000.0],["2010-12-29",25.2227,25.4783,24.9214,24.9397,22300.0],["2010-12-30",25.0036,25.46,24.6476,25.2409,38600.0],["2010-12-31",25.0766,25.533,25.0766,25.3961,14200.0],["2011-01-03",25.7795,25.7795,25.4326,25.6335,29400.0],["2011-01-04",25.6061,25.7795,24.6476,24.6567,26200.0],["2011-01-05",24.5471,24.7206,24.2824,24.5289,28200.0],["2011-01-06",24.6019,24.8666,24.5197,24.8119,20700.0],["2011-01-07",24.9671,25.3048,24.1911,24.6658,29400.0],["2011-01-10",24.5106,25.0766,24.2915,24.8575,12500.0],["2011-01-11",25.1405,25.5513,24.7662,25.3048,14800.0],["2011-01-12",25.5696,25.6426,25.3505,25.5513,14300.0],["2011-01-13",25.6426,25.7521,25.5057,25.6426,32700.0],["2011-01-14",25.7981,25.7981,25.4413,25.6243,32800.0],["2011-01-18",25.606,25.6334,25.1852,25.3956,11100.0],["2011-01-19",25.295,25.4505,24.0051,24.0874,20300.0],["2011-01-20",23.9502,24.0599,23.6025,23.8312,24300.0],["2011-01-21",24.188,24.4716,23.7672,23.9044,19400.0],["2011-01-24",23.9136,24.371,23.8038,23.9959,19500.0],["2011-01-25",23.8312,24.3069,23.8038,24.2337,19200.0],["2011-01-26",24.2612,25.0297,24.1148,24.8558,19300.0],["2011-01-27",24.9016,24.9016,24.124,24.5905,41600.0],["2011-01-28",24.5082,24.5082,23.1634,23.5293,51700.0],["2011-01-31",23.7397,24.2978,23.4653,23.7397,35900.0],["2011-02-01",24.124,25.112,23.7946,24.8558,27600.0],["2011-02-02",24.7186,24.9107,24.6546,24.7552,7700.0],["2011-02-03",24.7003,24.7918,24.4716,24.7461,15700.0],["2011-02-04",24.7826,24.9931,24.6271,24.8741,20500.0],["2011-02-07",24.9748,25.6975,24.7918,25.4505,20900.0],["2011-02-08",25.4047,25.606,25.1669,25.5511,20200.0],["2011-02-09",25.359,25.542,25.0022,25.048,9000.0],["2011-02-10",24.9382,25.3498,24.6546,24.9839,12200.0],["2011-02-11",24.9656,25.3407,24.9565,25.2492,8700.0],["2011-02-14",25.3041,25.6609,25.1577,25.5877,13200.0],["2011-02-15",25.4962,25.5511,24.9199,25.112,10300.0],["2011-02-16",25.3407,25.606,25.1394,25.5602,10300.0],["2011-02-17",25.5054,25.5694,25.2492,25.5694,6700.0],["2011-02-18",25.6151,25.6609,25.4322,25.5785,23500.0],["2011-02-22",25.3681,25.6883,24.4899,24.5905,29600.0],["2011-02-23",24.5356,24.9016,23.7855,23.9319,51900.0],["2011-02-24",23.9319,24.8467,23.877,24.7003,22800.0],["2011-02-25",24.9839,25.6517,24.7278,25.6426,31800.0],["2011-02-28",25.8255,26.777,25.4962,26.658,58800.0],["2011-03-01",26.7587,26.7587,25.0845,25.2126,30600.0],["2011-03-02",25.1577,25.3041,24.7095,24.8558,14700.0],["2011-03-03",25.176,25.6883,24.9656,25.5785,27800.0],["2011-03-04",25.6975,25.6975,24.865,25.423,38900.0],["2011-03-07",25.6792,25.9262,24.7918,25.3315,35100.0],["2011-03-08",25.3498,25.9902,25.3224,25.9353,17700.0],["2011-03-09",26.0085,26.53,25.6517,26.2098,14800.0],["2011-03-10",25.8438,25.9811,24.1148,24.124,47700.0],["2011-03-11",24.0142,24.8741,23.6666,24.7095,49600.0],["2011-03-14",24.188,24.6637,23.9227,24.5631,35900.0],["2011-03-15",23.6574,24.6546,23.6574,24.2978,29700.0],["2011-03-16",24.2886,24.5448,23.6666,23.8038,57600.0],["2011-03-17",24.2978,24.5539,24.1606,24.2704,11700.0],["2011-03-18",24.4625,25.0571,24.4625,24.9748,55300.0],["2011-03-21",25.3773,25.5511,24.8375,24.9565,20000.0],["2011-03-22",25.0388,25.3407,24.7278,25.2035,30700.0],["2011-03-23",25.1852,25.2492,24.8833,25.0114,12400.0],["2011-03-24",25.2035,25.2035,24.618,24.6363,22100.0],["2011-03-25",24.8375,25.6151,24.7278,24.9565,31300.0],["2011-03-28",25.1669,25.6883,25.0479,25.3681,59200.0],["2011-03-29",25.606,25.6151,24.7644,25.1943,28300.0],["2011-03-30",25.4322,25.4322,24.9382,25.1486,21900.0],["2011-03-31",24.9748,25.2858,24.9748,25.112,30600.0],["2011-04-01",25.4413,25.9445,25.3681,25.606,23400.0],["2011-04-04",25.8438,26.1366,25.8073,25.8713,19500.0],["2011-04-05",25.7981,26.4019,25.6792,25.7615,12500.0],["2011-04-06",25.8347,26.2738,25.542,25.6975,83200.0],["2011-04-07",25.789,25.8896,25.2309,25.7524,80300.0],["2011-04-08",25.9994,26.411,25.7066,25.9079,17900.0],["2011-04-11",26.0268,26.0268,25.3864,25.6975,71300.0],["2011-04-12",25.3041,25.5969,23.9776,24.0874,64900.0],["2011-04-13",24.2983,24.3441,23.849,24.1149,56500.0],["2011-04-14",23.8948,24.6925,23.8948,24.5825,36300.0],["2011-04-15",24.5733,25.3802,24.5733,25.1785,27000.0],["2011-04-18",24.8301,25.1693,24.3808,24.7659,30400.0],["2011-04-19",24.9218,25.1602,24.6284,24.8393,16900.0],["2011-04-20",25.4994,25.582,24.8943,25.096,15400.0],["2011-04-21",25.3894,25.6553,25.2977,25.6461,13200.0],["2011-04-25",25.6553,25.7653,24.7934,25.1052,14300.0],["2011-04-26",25.2702,25.912,25.151,25.857,19500.0],["2011-04-27",25.857,25.857,25.582,25.7653,8500.0],["2011-04-28",25.802,26.0313,25.637,26.0129,10300.0],["2011-04-29",25.9304,26.3247,25.7745,26.233,31000.0],["2011-05-02",26.3522,26.3522,25.7195,25.857,17000.0],["2011-05-03",25.8662,25.8937,25.7928,25.857,19000.0],["2011-05-04",25.8845,25.9946,25.1968,25.1968,21000.0],["2011-05-05",25.1143,25.7195,24.6284,24.7567,14000.0],["2011-05-06",25.2519,25.2519,24.3441,24.5367,12000.0],["2011-05-09",24.5458,24.5458,24.1332,24.2524,19000.0],["2011-05-10",24.3625,25.2152,24.3074,25.2152,22400.0],["2011-05-11",24.9951,24.9951,24.5275,24.7292,24200.0],["2011-05-12",24.61,25.1693,24.5734,25.1693,11000.0],["2011-05-13",25.1693,25.1968,24.1149,24.1332,13000.0],["2011-05-16",24.0232,24.5733,23.8398,23.8398,43700.0],["2011-05-17",23.6564,23.6564,22.7028,22.9596,27800.0],["2011-05-18",23.0696,23.473,22.9687,23.3447,21100.0],["2011-05-19",23.5922,23.5922,22.3177,22.5653,30300.0],["2011-05-20",22.3727,22.6478,21.8868,22.4828,37400.0],["2011-05-23",22.006,22.3544,22.006,22.1985,18100.0],["2011-05-24",22.4094,22.4094,22.1068,22.116,37100.0],["2011-05-25",22.006,22.767,22.006,22.7028,14700.0],["2011-05-26",22.6386,22.8312,22.061,22.6753,35300.0],["2011-05-27",22.8862,23.0146,22.7303,22.9687,14800.0],["2011-05-31",23.1338,23.5372,23.1063,23.3814,39800.0],["2011-06-01",23.253,23.4272,22.8312,23.0054,48300.0],["2011-06-02",23.0879,23.0879,22.8312,22.8404,16500.0],["2011-06-03",22.4644,22.9962,22.1985,22.602,27400.0],["2011-06-06",22.4278,22.4278,21.2358,21.4375,24300.0],["2011-06-07",21.6576,22.1894,21.3916,21.4558,40000.0],["2011-06-08",21.3183,21.7126,20.9974,21.0616,17700.0],["2011-06-09",21.0982,21.0982,19.7229,20.3647,127400.0],["2011-06-10",20.108,20.3464,19.5853,20.0254,65100.0],["2011-06-13",20.1997,20.2822,19.6495,19.9154,24800.0],["2011-06-14",20.3005,20.759,19.9796,20.2913,42400.0],["2011-06-15",20.0346,20.1538,19.4753,19.5028,29700.0],["2011-06-16",19.4569,20.2363,19.3836,19.6587,42400.0],["2011-06-17",19.8604,19.9062,19.3928,19.4661,75000.0],["2011-06-20",19.3377,20.0621,19.3377,20.0529,25100.0],["2011-06-21",20.1355,20.5573,19.8787,20.3189,61900.0],["2011-06-22",20.1721,20.1721,19.9337,19.9429,26700.0],["2011-06-23",19.6954,19.9246,19.3836,19.9062,34400.0],["2011-06-24",20.0071,20.1355,19.6495,20.0071,92900.0],["2011-06-27",19.8512,20.5664,19.7687,20.4289,42900.0],["2011-06-28",20.4839,21.0432,20.4839,20.9607,34500.0],["2011-06-29",21.1257,21.2908,20.9057,21.1624,53800.0],["2011-06-30",21.1441,21.8226,21.1441,21.7309,27400.0],["2011-07-01",21.7401,22.116,21.1074,21.6576,30600.0],["2011-07-05",21.5108,21.7951,21.5108,21.7951,20800.0],["2011-07-06",21.6759,21.9968,21.0891,21.7034,41400.0],["2011-07-07",21.9418,22.4186,21.8684,22.3086,22200.0],["2011-07-08",21.9876,22.2811,21.8226,22.1894,7300.0],["2011-07-11",21.8134,22.1068,21.5934,21.7034,12600.0],["2011-07-12",21.6667,21.9968,21.5567,21.5567,18700.0],["2011-07-13",21.6578,21.6578,20.6834,20.9132,24800.0],["2011-07-14",20.9224,20.9959,20.0951,20.1594,60000.0],["2011-07-15",20.2697,20.4903,20.1318,20.3525,74700.0],["2011-07-18",20.2605,20.3341,19.6814,19.9939,47700.0],["2011-07-19",20.0675,20.8397,19.9939,20.7569,16600.0],["2011-07-20",20.8213,21.0051,20.2789,20.3433,17000.0],["2011-07-21",20.5915,21.4464,20.3065,21.4464,22800.0],["2011-07-22",21.3177,21.4096,20.9592,20.9959,8000.0],["2011-07-25",20.5731,21.2993,20.5731,20.6834,64300.0],["2011-07-26",20.7018,21.2625,20.6282,21.1246,34500.0],["2011-07-27",20.9224,21.2533,20.8764,21.0971,42600.0],["2011-07-28",21.0143,21.2258,20.9224,21.2074,29200.0],["2011-07-29",20.9592,22.0807,20.9592,21.9796,61900.0],["2011-08-01",22.5127,22.5127,21.6578,22.0807,46200.0],["2011-08-02",21.8417,21.9336,21.2166,21.7957,48000.0],["2011-08-03",21.8233,22.4851,21.3912,22.3289,51500.0],["2011-08-04",22.0163,23.0275,21.7773,21.7865,114800.0],["2011-08-05",22.1358,22.7885,21.2993,22.145,68100.0],["2011-08-08",21.3085,22.5311,21.0511,21.2258,100000.0],["2011-08-09",21.0327,22.0531,19.6446,22.0347,54400.0],["2011-08-10",21.4372,21.4372,19.6262,19.6814,46000.0],["2011-08-11",19.902,21.1063,19.4148,20.7937,41800.0],["2011-08-12",21.0787,21.0787,19.8561,20.4628,49400.0],["2011-08-15",20.4628,21.0419,20.4352,21.0419,20600.0],["2011-08-16",20.6558,21.143,20.3157,20.8672,34400.0],["2011-08-17",21.0787,21.474,20.4444,20.6466,47300.0],["2011-08-18",19.902,19.902,19.1298,19.6262,71300.0],["2011-08-19",19.1942,19.6998,18.9552,19.2218,33100.0],["2011-08-22",19.5343,19.7366,19.1574,19.2493,46000.0],["2011-08-23",19.4608,21.1246,19.424,21.0695,38000.0],["2011-08-24",21.0235,21.5567,20.233,20.9592,29900.0],["2011-08-25",21.1154,21.1154,19.6446,19.7182,36800.0],["2011-08-26",19.709,20.9408,19.2953,20.7202,37000.0],["2011-08-29",20.9959,22.0163,20.95,21.8049,31800.0],["2011-08-30",21.621,21.9796,21.3453,21.7497,30200.0],["2011-08-31",21.952,21.9704,20.7661,21.0787,40800.0],["2011-09-01",21.0143,21.3085,20.1318,20.3065,29000.0],["2011-09-02",20.1043,20.2146,19.3045,19.948,43100.0],["2011-09-06",19.1115,19.663,19.0379,19.5803,35600.0],["2011-09-07",19.9939,20.5639,19.8836,20.472,65100.0],["2011-09-08",20.4076,20.6374,19.9756,20.2238,23700.0],["2011-09-09",19.9939,20.1962,19.7365,19.9388,27800.0],["2011-09-12",19.8928,20.1594,19.2126,19.6906,28000.0],["2011-09-13",19.8009,20.2605,19.6722,20.187,22700.0],["2011-09-14",20.472,21.4831,20.2238,20.9867,47100.0],["2011-09-15",21.1798,21.3177,20.8764,21.3085,26500.0],["2011-09-16",21.4372,21.8417,21.1338,21.8049,37600.0],["2011-09-19",21.3085,21.6026,20.9959,21.3728,18800.0],["2011-09-20",21.5383,21.5383,21.0143,21.2625,30500.0],["2011-09-21",21.143,21.2717,20.1502,20.2421,26400.0],["2011-09-22",19.5435,19.9847,18.8541,19.2953,52400.0],["2011-09-23",19.0747,19.8193,18.7989,19.139,71000.0],["2011-09-26",19.3137,19.5527,18.8908,19.0839,34700.0],["2011-09-27",19.1574,20.0675,18.7529,19.0287,85000.0],["2011-09-28",18.946,19.2034,18.707,18.7254,29200.0],["2011-09-29",19.185,19.4332,18.8541,19.378,34300.0],["2011-09-30",19.0747,19.5711,19.0011,19.1115,45100.0],["2011-10-03",18.8633,19.4332,18.4772,18.4864,30800.0],["2011-10-04",18.3852,19.7457,18.1187,19.1023,39700.0],["2011-10-05",19.1942,19.4056,19.0563,19.1298,24400.0],["2011-10-06",19.1206,19.2953,18.8265,19.2126,29000.0],["2011-10-07",19.3597,19.3597,18.3669,18.8449,54700.0],["2011-10-10",19.1482,19.6998,19.139,19.6814,51600.0],["2011-10-11",19.47,20.472,19.47,20.233,36100.0],["2011-10-12",20.3984,21.1982,20.2973,21.0971,31300.0],["2011-10-13",20.8206,20.8206,20.157,20.7468,28800.0],["2011-10-14",20.9588,21.18,20.286,21.0233,16600.0],["2011-10-17",20.8482,20.8482,19.2353,19.3182,43000.0],["2011-10-18",19.4657,20.0095,19.1615,19.7422,29500.0],["2011-10-19",19.8159,20.3229,19.4749,19.8805,25400.0],["2011-10-20",20.0464,20.4888,19.8897,20.2123,11200.0],["2011-10-21",20.627,21.0418,20.4703,21.0141,16700.0],["2011-10-24",21.1155,22.0464,21.0602,22.0187,22100.0],["2011-10-25",21.6777,22.369,21.4381,21.8436,32700.0],["2011-10-26",22.0279,22.4888,21.7146,22.3874,40900.0],["2011-10-27",23.2261,24.0833,23.0234,23.8621,58200.0],["2011-10-28",23.6132,23.7238,22.8022,22.9312,24100.0],["2011-10-31",22.3874,22.5625,21.9266,21.9819,13300.0],["2011-11-01",20.9772,21.5302,20.8482,20.9865,23900.0],["2011-11-02",21.4197,21.9174,21.1155,21.7883,25500.0],["2011-11-03",22.1201,23.3091,21.8713,23.1893,22400.0],["2011-11-04",22.9035,22.9957,22.6086,22.7561,7800.0],["2011-11-07",22.8021,23.2077,21.8805,22.9588,26900.0],["2011-11-08",23.1155,23.6593,22.7376,23.4565,26200.0],["2011-11-09",22.5717,23.1616,22.1201,22.1846,39500.0],["2011-11-10",22.5164,22.9957,22.1201,22.7837,27600.0],["2011-11-11",22.922,23.9082,22.922,23.816,20500.0],["2011-11-14",23.8344,23.9174,23.2999,23.816,25300.0],["2011-11-15",23.6317,24.4151,23.0971,24.2215,29300.0],["2011-11-16",23.9358,25.8068,23.9358,24.5257,50200.0],["2011-11-17",24.6731,25.1893,24.0741,24.6178,39200.0],["2011-11-18",24.6639,25.4013,24.5718,25.2354,41000.0],["2011-11-21",24.6086,25.5027,24.286,25.4658,24400.0],["2011-11-22",25.3091,25.7884,25.1801,25.2446,47900.0],["2011-11-23",25.0142,25.2354,24.4612,24.7284,43800.0],["2011-11-25",24.6916,24.6916,23.5856,23.7146,7900.0],["2011-11-28",24.7561,25.0695,24.7377,24.9404,50000.0],["2011-11-29",24.8944,25.2907,24.8575,25.1156,78000.0],["2011-11-30",25.8068,26.9128,25.3183,26.1755,281300.0],["2011-12-01",26.4243,26.4243,25.0326,25.3091,38500.0],["2011-12-02",25.6962,25.7515,25.1708,25.5026,20600.0],["2011-12-05",25.8437,26.0188,25.6685,25.8437,24000.0],["2011-12-06",25.816,25.8898,25.558,25.6317,19500.0],["2011-12-07",25.5395,25.7792,25.0049,25.5856,27300.0],["2011-12-08",25.2446,25.4658,24.2676,24.3874,44000.0],["2011-12-09",24.6271,25.8805,24.4796,25.5856,39600.0],["2011-12-12",25.2354,25.4934,24.1201,25.0049,37700.0],["2011-12-13",25.2722,25.7146,24.6732,24.8022,19400.0],["2011-12-14",24.6916,25.1985,24.6271,25.134,22700.0],["2011-12-15",25.5487,25.687,25.2077,25.5672,38700.0],["2011-12-16",25.7146,26.2676,25.5119,25.6778,39200.0],["2011-12-19",26.2676,26.3045,24.9036,24.9404,26200.0],["2011-12-20",25.6225,26.1294,25.4381,25.8345,37600.0],["2011-12-21",25.6962,26.0833,25.3736,25.9358,13700.0],["2011-12-22",26.0649,26.0649,25.687,25.8529,12700.0],["2011-12-23",25.8621,25.8898,25.5026,25.6409,7500.0],["2011-12-27",25.4658,26.1663,25.3828,25.7976,14400.0],["2011-12-28",25.7054,25.7054,24.3598,24.4796,31000.0],["2011-12-29",24.7008,25.2169,24.5625,25.1524,20400.0],["2011-12-30",25.1524,25.4289,24.7653,24.8206,23100.0],["2012-01-03",25.4934,25.7884,25.051,25.3183,25200.0],["2012-01-04",25.2907,25.3368,24.9312,25.1708,38900.0],["2012-01-05",25.0049,25.9082,24.7837,25.6778,31400.0],["2012-01-06",25.6317,26.0004,25.5672,25.6686,15100.0],["2012-01-09",25.8252,25.8252,25.346,25.5672,11500.0],["2012-01-10",26.0188,26.028,25.6686,25.7976,25400.0],["2012-01-11",25.7054,26.1386,25.3921,25.7976,8700.0],["2012-01-12",26.0372,26.0372,25.6685,25.7884,10400.0],["2012-01-13",25.2526,26.0008,25.2342,25.8068,53800.0],["2012-01-17",26.0285,26.3056,25.6775,25.8807,23500.0],["2012-01-18",25.9269,27.2108,25.8992,27.1461,12100.0],["2012-01-19",27.3955,27.4325,26.9429,27.0723,19300.0],["2012-01-20",27.0168,27.1,26.5827,26.7028,16300.0],["2012-01-23",26.7213,26.8783,26.4165,26.7028,29700.0],["2012-01-24",26.4257,26.7767,25.8623,26.7305,21800.0],["2012-01-25",26.6658,27.0168,26.3333,26.8321,34400.0],["2012-01-26",26.9245,26.9245,26.4072,26.5827,25100.0],["2012-01-27",26.3426,27.2293,26.3148,27.0353,18600.0],["2012-01-30",26.7213,27.0076,26.6289,26.7674,6900.0],["2012-01-31",27.0722,27.3032,26.7859,26.8783,25200.0],["2012-02-01",27.2108,27.2108,26.7859,27.0076,24200.0],["2012-02-02",26.9245,27.1461,26.9245,27.1,9400.0],["2012-02-03",27.4509,28.0513,26.8783,27.3401,43700.0],["2012-02-06",27.2662,27.4325,27.1,27.3493,10100.0],["2012-02-07",27.4048,27.4602,26.8875,26.8968,13300.0],["2012-02-08",26.9337,27.2939,26.5735,26.8229,19200.0],["2012-02-09",26.9522,27.3032,26.5919,27.1554,11800.0],["2012-02-10",26.8321,26.8875,26.5827,26.6935,8500.0],["2012-02-13",26.8968,26.9152,26.3887,26.5273,13800.0],["2012-02-14",26.361,26.4996,26.1763,26.3333,13400.0],["2012-02-15",26.398,26.398,25.5297,25.6868,13000.0],["2012-02-16",25.7699,27.4048,25.7052,27.3955,16400.0],["2012-02-17",27.5433,27.6172,27.257,27.4048,23600.0],["2012-02-21",27.5433,27.5618,26.555,26.6751,29800.0],["2012-02-22",26.7397,27.9497,26.398,26.4903,11200.0],["2012-02-23",26.4072,26.7397,26.361,26.361,23300.0],["2012-02-24",26.4996,26.5181,25.7237,25.7237,11300.0],["2012-02-27",25.0956,25.4374,24.4214,25.0679,41800.0],["2012-02-28",24.9478,25.3265,24.486,25.188,20200.0],["2012-02-29",25.2804,25.539,24.5507,24.8185,37400.0],["2012-03-01",24.837,25.3081,24.6246,24.6338,12000.0],["2012-03-02",24.7631,24.8001,23.5624,24.1997,31500.0],["2012-03-05",24.1997,24.8278,23.8302,24.8278,14200.0],["2012-03-06",24.8001,24.8093,24.4491,24.5599,25100.0],["2012-03-07",24.7539,24.9201,24.4583,24.9201,11500.0],["2012-03-08",24.9663,24.9848,23.8579,24.2182,36400.0],["2012-03-09",24.4121,25.5667,24.2274,25.0956,30900.0],["2012-03-12",25.2711,25.3543,24.7077,24.8832,11100.0],["2012-03-13",24.9848,25.8623,24.9386,25.733,14000.0],["2012-03-14",25.5667,25.7699,25.4559,25.6498,10400.0],["2012-03-15",25.7791,25.7791,25.4189,25.5852,9300.0],["2012-03-16",25.5205,25.8438,25.1972,25.8346,37000.0],["2012-03-19",25.6498,26.6474,25.6498,25.9916,17700.0],["2012-03-20",25.7884,26.9984,25.4004,26.5365,81200.0],["2012-03-21",26.7674,27.0538,26.5642,26.5919,20800.0],["2012-03-22",26.6012,26.9337,26.555,26.7028,23800.0],["2012-03-23",26.7397,27.7096,26.6474,27.5525,14700.0],["2012-03-26",27.7096,28.5686,27.7096,28.3377,23100.0],["2012-03-27",28.467,28.467,27.3955,27.4879,20100.0],["2012-03-28",27.5248,27.8758,26.9891,27.4417,34100.0],["2012-03-29",27.257,27.5525,27.2016,27.4787,16700.0],["2012-03-30",27.7557,28.079,27.6634,27.765,39700.0],["2012-04-02",27.608,28.2176,27.5618,28.0883,27300.0],["2012-04-03",27.9128,28.0698,27.4879,27.5525,26500.0],["2012-04-04",27.3401,27.608,27.1554,27.5248,36900.0],["2012-04-05",27.3401,27.8389,27.3401,27.7373,18900.0],["2012-04-09",27.3032,27.6449,27.2477,27.4048,16500.0],["2012-04-10",27.4694,27.8204,27.3401,27.4602,31300.0],["2012-04-11",27.8112,28.0605,27.5064,27.8019,21200.0],["2012-04-12",27.7649,28.6904,27.7094,28.2739,23800.0],["2012-04-13",28.2739,28.8477,28.2184,28.5053,40000.0],["2012-04-16",28.5793,29.3845,28.5793,29.1346,17200.0],["2012-04-17",29.3845,30.0879,29.3475,29.7918,37700.0],["2012-04-18",29.7918,29.8936,29.5974,29.6899,19900.0],["2012-04-19",29.8288,29.8473,28.7922,29.2642,27500.0],["2012-04-20",28.7182,30.2915,28.7182,29.8935,30500.0],["2012-04-23",29.5789,29.8288,29.3753,29.5141,33100.0],["2012-04-24",29.6807,30.1064,29.4586,29.7825,47400.0],["2012-04-25",30.2453,30.5229,29.801,30.199,51900.0],["2012-04-26",30.0324,30.5414,30.0324,30.3008,33700.0],["2012-04-27",30.4674,31.5687,30.4396,31.1245,42400.0],["2012-04-30",31.18,31.6798,31.0041,31.1707,53000.0],["2012-05-01",31.3281,31.4669,31.1892,31.4206,40500.0],["2012-05-02",31.3743,31.4947,31.0874,31.4669,26000.0],["2012-05-03",31.3651,31.4669,30.5414,30.9116,39000.0],["2012-05-04",30.6339,30.9671,30.0139,30.4026,34900.0],["2012-05-07",30.1249,31.3281,30.1249,31.1152,50000.0],["2012-05-08",30.9486,30.9486,29.7455,30.3193,73100.0],["2012-05-09",30.0972,30.5136,29.6252,29.9491,54000.0],["2012-05-10",29.6252,29.9768,28.8107,29.292,67800.0],["2012-05-11",29.1532,29.8565,28.7922,29.3938,47000.0],["2012-05-14",29.1439,30.5784,28.8292,29.9213,54000.0],["2012-05-15",29.9768,30.1712,29.7177,29.8103,54000.0],["2012-05-16",30.0324,30.2082,28.8755,28.9958,45400.0],["2012-05-17",28.9495,28.9495,27.7649,27.8482,73800.0],["2012-05-18",27.7649,28.0241,27.441,27.552,55100.0],["2012-05-21",27.6261,28.3757,27.5521,28.3387,42900.0],["2012-05-22",28.4313,28.6904,27.6076,27.9315,40000.0],["2012-05-23",27.8112,28.6071,27.6168,28.5146,27000.0],["2012-05-24",28.6349,28.6349,27.8204,28.3295,34700.0],["2012-05-25",28.4313,28.6626,28.1259,28.2739,35800.0],["2012-05-29",28.7089,28.9681,28.4498,28.6904,39300.0],["2012-05-30",28.5793,28.6904,28.348,28.459,37500.0],["2012-05-31",28.422,28.6904,27.6446,28.6626,106600.0],["2012-06-01",27.913,28.2924,27.4317,27.441,47800.0],["2012-06-04",27.4225,28.0981,27.4132,27.9222,55200.0],["2012-06-05",27.8019,28.2277,27.6724,28.1351,32600.0],["2012-06-06",28.4775,28.6904,28.1999,28.5516,33800.0],["2012-06-07",28.6904,29.3753,28.6812,28.9033,39500.0],["2012-06-08",28.8107,29.366,28.4128,28.9033,24100.0],["2012-06-11",29.1994,29.2087,28.3387,28.4128,47800.0],["2012-06-12",28.496,29.1069,28.3665,29.0328,27400.0],["2012-06-13",28.9681,29.4401,28.6256,28.894,34000.0],["2012-06-14",28.8477,29.0143,28.422,28.8663,43400.0],["2012-06-15",28.9218,29.6252,28.9218,29.0513,46900.0],["2012-06-18",28.9773,29.4401,28.8385,29.2272,56200.0],["2012-06-19",29.403,29.6622,29.2735,29.4493,46600.0],["2012-06-20",29.5604,29.5881,28.857,29.0513,29500.0],["2012-06-21",29.1161,29.1161,28.5701,28.82,63500.0],["2012-06-22",29.1254,29.1624,28.5053,28.5979,70000.0],["2012-06-25",28.4035,28.4035,27.7094,27.8297,18700.0],["2012-06-26",28.0333,28.0333,27.4502,27.839,17300.0],["2012-06-27",28.0703,29.5789,27.9315,29.0143,60700.0],["2012-06-28",28.9403,29.2179,28.4128,28.7644,38400.0],["2012-06-29",29.2272,29.3012,28.8385,29.0328,62200.0],["2012-07-02",29.1809,29.1809,28.9218,29.0328,48600.0],["2012-07-03",29.2087,29.6529,29.0699,29.5048,33000.0],["2012-07-05",29.5881,29.9583,29.3938,29.7455,62800.0],["2012-07-06",29.4308,29.9861,29.3568,29.7362,31900.0],["2012-07-09",29.8288,29.8288,29.6622,29.7177,18400.0],["2012-07-10",29.8288,29.9398,29.3012,29.4771,21500.0],["2012-07-11",29.6252,29.6714,28.4683,28.8663,26000.0],["2012-07-12",28.8013,29.163,28.4397,28.5973,31700.0],["2012-07-13",28.7828,29.3484,28.7086,28.9775,25600.0],["2012-07-16",29.0239,29.0239,28.1337,28.2079,15100.0],["2012-07-17",28.2079,28.5324,28.2079,28.3099,15900.0],["2012-07-18",28.3841,28.551,28.3284,28.4304,15400.0],["2012-07-19",28.4397,28.5139,27.7257,27.7721,37800.0],["2012-07-20",27.5031,27.5866,25.7506,26.1215,91200.0],["2012-07-23",25.7042,26.2328,25.6022,25.8248,38900.0],["2012-07-24",25.7877,25.9175,25.1015,25.389,43300.0],["2012-07-25",25.6764,26.1864,25.5002,25.732,26700.0],["2012-07-26",26.001,26.3533,25.8248,26.1493,10900.0],["2012-07-27",26.3811,27.123,26.0288,26.9004,23300.0],["2012-07-30",26.8911,26.8911,26.3348,26.4831,11800.0],["2012-07-31",26.4275,26.8077,26.4275,26.548,10500.0],["2012-08-01",26.6408,26.8077,25.5002,25.5373,24000.0],["2012-08-02",25.3333,26.0102,25.2962,25.426,33800.0],["2012-08-03",25.7135,26.1122,25.5002,25.7877,35200.0],["2012-08-06",25.7135,26.613,25.6486,26.5851,7700.0],["2012-08-07",26.6408,27.2991,26.6408,26.919,16000.0],["2012-08-08",26.6964,27.0395,26.4275,26.8077,21000.0],["2012-08-09",26.8262,27.2528,26.7891,27.1601,19600.0],["2012-08-10",27.1044,27.7164,27.0302,27.6793,15700.0],["2012-08-13",27.5773,27.8462,27.2621,27.837,11700.0],["2012-08-14",27.939,28.2821,27.4846,27.6144,16600.0],["2012-08-15",27.5217,27.6237,27.4104,27.6237,5800.0],["2012-08-16",27.5402,29.469,27.3733,29.3763,32400.0],["2012-08-17",29.2093,29.2093,28.0966,28.5324,21700.0],["2012-08-20",28.3099,28.5324,28.1152,28.4768,15400.0],["2012-08-21",28.5602,28.8848,28.0039,28.3099,45200.0],["2012-08-22",28.2264,28.2821,27.4661,27.8092,16000.0],["2012-08-23",27.8184,27.9575,27.4939,27.5032,5400.0],["2012-08-24",27.4661,27.8184,27.0951,27.7628,26500.0],["2012-08-27",27.7628,27.7628,26.8355,27.0395,14600.0],["2012-08-28",27.0488,27.5866,26.7891,26.9931,22500.0],["2012-08-29",27.0302,27.7721,26.8633,27.7535,18700.0],["2012-08-30",27.5866,27.5866,26.9282,27.2342,5600.0],["2012-08-31",27.5402,27.7999,26.9468,26.9746,24300.0],["2012-09-04",26.8633,27.8091,26.511,27.6237,32600.0],["2012-09-05",27.7721,27.7721,27.058,27.0951,52600.0],["2012-09-06",27.2157,27.7906,26.9746,27.531,28000.0],["2012-09-07",27.6793,27.8555,27.1601,27.8184,27000.0],["2012-09-10",27.9112,28.4212,27.2342,27.837,33600.0],["2012-09-11",28.0966,29.0888,28.0966,28.8199,31900.0],["2012-09-12",28.7457,29.0424,28.5232,29.0146,15800.0],["2012-09-13",28.9312,30.3035,28.7457,29.9141,26200.0],["2012-09-14",30.0624,30.6003,29.9048,30.4426,18400.0],["2012-09-17",30.1923,30.8414,29.9975,30.5446,10300.0],["2012-09-18",30.6652,30.999,30.4148,30.5446,26300.0],["2012-09-19",30.5446,30.7486,30.2572,30.5168,11100.0],["2012-09-20",30.285,30.285,29.6081,29.6915,13300.0],["2012-09-21",30.285,30.8043,29.7657,30.2108,44900.0],["2012-09-24",30.1923,30.9712,30.1923,30.7394,23400.0],["2012-09-25",30.8228,31.5276,30.6095,30.6281,27100.0],["2012-09-26",30.6281,30.9805,30.2664,30.5725,16700.0],["2012-09-27",30.8043,31.3977,30.6559,31.2865,17200.0],["2012-09-28",31.0917,31.5275,30.6003,31.3235,22300.0],["2012-10-01",31.5183,31.7965,31.0639,31.1937,32300.0],["2012-10-02",31.4163,31.4534,31.1103,31.3421,7000.0],["2012-10-03",31.2586,31.5275,31.2586,31.3421,30900.0],["2012-10-04",31.4997,31.5275,31.3421,31.509,13600.0],["2012-10-05",31.5275,31.6203,31.2586,31.4534,25900.0],["2012-10-08",31.4626,31.4626,30.795,30.8784,21400.0],["2012-10-09",30.9712,31.1195,30.9712,31.0454,4200.0],["2012-10-10",31.1845,31.3143,30.9434,31.1288,12200.0],["2012-10-11",31.2123,31.3977,30.5539,30.8414,7700.0],["2012-10-12",30.7486,30.8414,30.3406,30.5539,6700.0],["2012-10-15",30.7304,31.1206,30.5911,30.9719,15100.0],["2012-10-16",31.0927,31.5572,31.0927,31.4829,8800.0],["2012-10-17",31.5479,31.5851,31.2971,31.5851,13000.0],["2012-10-18",31.5851,32.1703,31.4643,31.6501,69200.0],["2012-10-19",31.8173,31.8545,30.9626,31.1299,16700.0],["2012-10-22",31.1392,31.4643,30.9348,31.0741,3300.0],["2012-10-23",31.1949,31.3342,30.8883,31.0927,14900.0],["2012-10-24",31.232,31.232,30.8883,31.0462,11500.0],["2012-10-25",31.455,31.455,30.8883,31.325,8100.0],["2012-10-26",31.2228,31.678,30.9069,31.0277,12600.0],["2012-10-31",30.8883,31.1206,30.749,31.1206,6100.0],["2012-11-01",31.0741,31.6408,30.8883,31.3435,19500.0],["2012-11-02",31.5107,31.5107,30.9719,30.9719,11400.0],["2012-11-05",31.1113,31.1949,30.7211,30.8512,7000.0],["2012-11-06",31.037,31.3993,30.749,31.39,7400.0],["2012-11-07",31.037,31.037,29.2626,29.69,31800.0],["2012-11-08",29.5785,29.5785,28.8725,28.891,16800.0],["2012-11-09",28.8632,29.0304,27.9342,28.0178,17900.0],["2012-11-12",28.1572,28.2129,27.5533,27.7856,10600.0],["2012-11-13",27.7763,29.2626,27.767,29.1697,31300.0],["2012-11-14",29.3741,29.3741,28.8167,29.1047,15400.0],["2012-11-15",28.9747,29.2348,28.5938,28.6495,13900.0],["2012-11-16",28.5566,28.5752,27.8785,28.2686,17000.0],["2012-11-19",28.696,29.1419,28.5473,28.9932,8800.0],["2012-11-20",29.0211,29.1233,28.9003,29.0211,19600.0],["2012-11-21",29.0304,29.2441,28.891,29.0304,32900.0],["2012-11-23",28.9468,29.0768,28.891,29.0583,6700.0],["2012-11-26",29.049,29.2069,28.6031,29.049,40300.0],["2012-11-27",29.0954,29.1047,28.5659,28.7981,26200.0],["2012-11-28",28.6031,28.9003,28.6031,28.7703,22200.0],["2012-11-29",28.8632,29.049,28.8632,29.049,13400.0],["2012-11-30",29.1976,31.6408,28.9375,30.7676,63900.0],["2012-12-03",30.9534,31.2135,29.5413,30.2752,44500.0],["2012-12-04",30.0522,30.4331,29.9408,30.3309,6200.0],["2012-12-05",30.3588,30.4889,29.82,29.9594,36300.0],["2012-12-06",30.0337,30.0337,29.3369,29.7829,29800.0],["2012-12-07",29.82,29.9965,29.532,29.7178,29500.0],["2012-12-10",29.885,30.1266,29.6342,29.9872,17800.0],["2012-12-11",30.0708,30.396,29.7271,29.755,39500.0],["2012-12-12",29.7457,30.3495,29.69,29.8386,31000.0],["2012-12-13",29.7829,29.8665,29.114,29.467,12900.0],["2012-12-14",29.4856,29.8943,29.4577,29.69,29500.0],["2012-12-17",29.885,31.0463,29.885,30.6282,44200.0],["2012-12-18",30.7862,31.1206,29.8943,30.3867,55200.0],["2012-12-19",30.3124,30.8698,29.9222,30.4517,43200.0],["2012-12-20",30.5632,30.6561,29.9501,30.6561,58100.0],["2012-12-21",30.4238,30.6561,30.1823,30.2845,58900.0],["2012-12-24",30.3124,30.526,29.8014,29.8479,12200.0],["2012-12-26",29.9687,30.1544,29.8293,29.8758,9300.0],["2012-12-27",29.8758,29.9965,29.3834,29.8572,33900.0],["2012-12-28",29.6435,29.9872,29.6435,29.7457,9600.0],["2012-12-31",29.8572,30.6282,29.8572,30.3217,31000.0],["2013-01-02",31.0184,31.7708,30.7676,31.6779,54000.0],["2013-01-03",31.6036,32.0681,31.6036,31.8545,31700.0],["2013-01-04",32.1053,32.4211,31.8731,32.1796,20100.0],["2013-01-07",32.3004,32.3933,32.0031,32.031,22100.0],["2013-01-08",32.1239,32.1239,31.5572,31.6965,18700.0],["2013-01-09",31.9474,32.1331,31.8452,31.9009,16600.0],["2013-01-10",31.9659,32.0495,31.6594,31.9381,10900.0],["2013-01-11",32.0031,32.0774,31.6315,31.8545,30200.0],["2013-01-14",31.9196,32.7481,31.7614,32.0872,45200.0],["2013-01-15",31.8358,32.1058,31.6311,31.7428,26200.0],["2013-01-16",31.7521,32.2547,31.6124,32.0779,18200.0],["2013-01-17",32.1058,32.4409,31.6776,31.8172,17400.0],["2013-01-18",31.8172,32.1151,31.7241,32.1058,17300.0],["2013-01-22",32.1058,32.1151,31.8079,32.0686,8900.0],["2013-01-23",32.2547,32.2547,31.6031,31.6124,21100.0],["2013-01-24",31.6311,32.0779,31.6311,31.8359,33200.0],["2013-01-25",32.022,32.05,31.7055,31.8452,18200.0],["2013-01-28",31.8079,31.8079,31.6031,31.7148,39700.0],["2013-01-29",31.6497,31.7521,31.6031,31.7521,38100.0],["2013-01-30",31.78,31.78,31.5473,31.5938,46300.0],["2013-01-31",31.6404,31.9103,31.538,31.6124,39000.0],["2013-02-01",31.8638,32.0499,31.6031,32.022,69200.0],["2013-02-04",31.7986,31.9755,31.5287,31.5566,42900.0],["2013-02-05",31.8079,31.9382,31.6031,31.6497,18500.0],["2013-02-06",31.5938,31.7428,31.4263,31.5566,27200.0],["2013-02-07",31.6218,31.7521,31.5287,31.6218,14100.0],["2013-02-08",31.7148,31.7241,31.5752,31.5845,21200.0],["2013-02-11",31.6683,31.7986,31.5938,31.6218,18500.0],["2013-02-12",31.5845,31.6776,31.5659,31.6404,16700.0],["2013-02-13",31.8172,31.8545,31.51,31.7521,27500.0],["2013-02-14",31.6031,32.143,31.6031,32.0593,10000.0],["2013-02-15",32.2734,32.4502,32.1617,32.4223,23000.0],["2013-02-19",32.4595,32.9808,32.4595,32.7295,50000.0],["2013-02-20",32.8505,33.288,32.655,32.655,45800.0],["2013-02-21",32.6829,32.8877,32.4875,32.7109,36700.0],["2013-02-22",32.9901,33.9769,32.5154,33.9303,39500.0],["2013-02-25",34.0048,34.1816,32.8133,32.8505,23200.0],["2013-02-26",32.925,34.2096,32.925,33.9396,19900.0],["2013-02-27",34.0141,34.1258,33.6603,33.7255,24700.0],["2013-02-28",33.8093,33.8745,33.2042,33.3066,18500.0],["2013-03-01",33.0553,33.8372,33.0367,33.5114,26900.0],["2013-03-04",33.4556,33.6045,32.897,33.2787,36400.0],["2013-03-05",33.3811,34.312,33.2601,34.1444,39600.0],["2013-03-06",34.3678,34.4423,34.163,34.433,13800.0],["2013-03-07",34.9915,35.2521,34.3771,35.0567,42100.0],["2013-03-08",35.4197,36.816,35.3825,36.7602,57900.0],["2013-03-11",36.8253,37.1977,36.425,36.5181,36600.0],["2013-03-12",36.6671,37.3839,36.5181,37.207,38800.0],["2013-03-13",37.328,37.4118,37.0022,37.2628,34100.0],["2013-03-14",37.4676,37.6724,37.1884,37.449,58200.0],["2013-03-15",37.2349,37.8027,37.0022,37.1791,65900.0],["2013-03-18",36.8905,37.8307,36.8812,37.5979,21900.0],["2013-03-19",37.57,37.57,36.9836,37.1139,17900.0],["2013-03-20",37.4583,37.5607,36.8812,37.3931,24000.0],["2013-03-21",37.2442,37.3745,36.9743,37.0115,20800.0],["2013-03-22",37.0115,37.5793,37.0022,37.1698,18300.0],["2013-03-25",37.3932,37.4862,37.0115,37.1884,12900.0],["2013-03-26",37.328,37.328,36.2203,36.7416,16500.0],["2013-03-27",36.5926,36.6671,36.211,36.3413,15700.0],["2013-03-28",35.8386,36.0527,35.5221,35.6059,34100.0],["2013-04-01",35.5686,35.5686,34.8053,35.1591,81100.0],["2013-04-02",35.0939,36.2668,35.0567,36.0992,48900.0],["2013-04-03",36.2947,36.2947,35.6431,35.7176,35400.0],["2013-04-04",35.8107,36.2761,35.7827,36.2109,10300.0],["2013-04-05",35.7455,36.6205,35.7455,36.2947,19800.0],["2013-04-08",36.3226,36.816,36.1923,36.3506,13900.0],["2013-04-09",35.8107,36.4809,35.8107,36.1551,44100.0],["2013-04-10",36.1179,37.2163,36.0899,36.9277,16500.0],["2013-04-11",36.7788,37.2256,36.5926,37.0394,18900.0],["2013-04-12",36.7695,37.1046,35.9503,36.183,27700.0],["2013-04-15",36.2576,36.2576,35.2878,35.3437,27800.0],["2013-04-16",35.6608,36.1177,35.6515,35.8007,19500.0],["2013-04-17",35.8007,36.4068,35.7167,36.3322,33000.0],["2013-04-18",36.2763,36.3695,35.81,36.0431,21200.0],["2013-04-19",36.0432,36.9104,36.0432,36.4628,18200.0],["2013-04-22",34.9707,37.013,34.9707,36.4068,33900.0],["2013-04-23",36.6213,37.3021,36.4348,37.2928,13700.0],["2013-04-24",37.1249,37.3767,36.985,37.33,6200.0],["2013-04-25",37.3394,37.3767,36.8358,37.0223,10200.0],["2013-04-26",36.9477,37.2741,36.8172,36.985,12800.0],["2013-04-29",37.069,37.4886,37.069,37.3581,7300.0],["2013-04-30",37.4233,37.442,37.1249,37.3674,22000.0],["2013-05-01",37.1156,37.2928,36.8731,37.013,37000.0],["2013-05-02",37.1902,38.4864,37.1809,38.2719,26100.0],["2013-05-03",38.3838,39.7827,38.3838,38.9154,47400.0],["2013-05-06",38.8781,39.9319,38.8781,39.82,14000.0],["2013-05-07",39.9972,41.1162,39.6521,41.0416,12700.0],["2013-05-08",40.8178,41.1535,40.5007,40.8738,14500.0],["2013-05-09",40.7992,40.7992,39.9599,40.1557,15400.0],["2013-05-10",40.221,40.6593,39.9785,40.3142,6500.0],["2013-05-13",40.4448,40.7245,39.8479,40.3888,32400.0],["2013-05-14",40.2863,40.6779,40.0531,40.6779,15300.0],["2013-05-15",40.4261,41.1535,40.2583,40.7245,12300.0],["2013-05-16",40.6313,40.6313,39.792,40.0065,6500.0],["2013-05-17",40.0718,40.3329,40.0624,40.165,12800.0],["2013-05-20",40.0718,40.3049,39.9039,40.165,6300.0],["2013-05-21",40.193,40.566,39.9505,40.0158,12200.0],["2013-05-22",39.9319,40.249,39.335,39.4656,9500.0],["2013-05-23",39.2138,39.5682,38.7009,39.5495,9500.0],["2013-05-24",39.2138,39.5495,38.6356,39.4003,11000.0],["2013-05-28",39.5868,40.9017,39.5868,40.8085,11800.0],["2013-05-29",40.2023,40.566,39.9598,40.0438,6000.0],["2013-05-30",40.3049,40.7619,40.1091,40.3329,7000.0],["2013-05-31",40.2396,40.2396,39.4749,39.6335,14400.0],["2013-06-03",39.6335,40.1837,39.2138,39.9412,21300.0],["2013-06-04",39.8666,39.9785,39.4376,39.5869,6700.0],["2013-06-05",39.3257,39.3257,38.3372,38.7009,6300.0],["2013-06-06",38.2346,38.2346,37.1622,37.8336,16600.0],["2013-06-07",37.9269,38.6636,37.6098,38.6356,6300.0],["2013-06-10",38.6823,38.6916,38.0015,38.645,5200.0],["2013-06-11",38.2067,38.2067,36.8918,36.985,13200.0],["2013-06-12",37.3394,38.0481,36.9943,37.9828,19700.0],["2013-06-13",38.0761,38.561,37.5725,38.3745,22200.0],["2013-06-14",38.4025,38.4025,37.8616,37.9549,3600.0],["2013-06-17",38.2253,38.7662,38.188,38.3652,20900.0],["2013-06-18",38.3186,38.3838,37.8057,38.0015,9000.0],["2013-06-19",37.9082,37.9642,37.0783,37.1156,4800.0],["2013-06-20",36.6586,36.6586,35.437,35.8753,14100.0],["2013-06-21",36.211,36.6679,36.0338,36.6027,37700.0],["2013-06-24",36.4162,37.0223,36.0898,36.584,21800.0],["2013-06-25",37.5445,37.5818,36.9664,37.3114,7200.0],["2013-06-26",37.5352,37.5352,36.9943,37.1436,16300.0],["2013-06-27",37.2834,38.0015,37.1622,37.8243,8400.0],["2013-06-28",37.843,38.2813,37.5166,38.0668,30800.0],["2013-07-01",38.0948,38.6916,37.7497,38.6356,14300.0],["2013-07-02",38.6823,39.1392,38.4678,39.0833,10900.0],["2013-07-03",38.7755,38.7755,37.9082,38.2906,14200.0],["2013-07-05",39.0273,39.1765,38.7102,39.1765,19700.0],["2013-07-08",39.2138,40.4075,39.1858,40.2676,20400.0],["2013-07-09",40.2676,40.8271,40.2676,40.566,16300.0],["2013-07-10",40.3515,40.8085,39.9226,40.1557,16800.0],["2013-07-11",40.2303,41.7504,40.2303,41.6478,15800.0],["2013-07-12",41.5825,41.825,40.538,40.6593,36500.0],["2013-07-15",40.7247,40.7247,39.7999,40.1269,13300.0],["2013-07-16",40.379,40.8274,39.912,40.8274,25800.0],["2013-07-17",40.8274,40.9582,39.7159,40.3137,40300.0],["2013-07-18",40.5565,40.7246,40.3043,40.379,10400.0],["2013-07-19",40.4538,40.5752,40.2296,40.4725,11700.0],["2013-07-22",40.5285,40.7247,40.0802,40.2109,18400.0],["2013-07-23",40.6966,40.7527,40.1736,40.3324,12500.0],["2013-07-24",40.6219,40.6312,39.6318,40.295,11900.0],["2013-07-25",40.295,41.0796,39.8653,41.0516,20600.0],["2013-07-26",40.9582,41.0703,39.7999,40.5565,15200.0],["2013-07-29",40.4258,40.4631,37.8665,38.4269,50500.0],["2013-07-30",38.6697,39.1928,38.4829,38.9686,8600.0],["2013-07-31",39.0714,40.0241,38.9219,38.9219,30100.0],["2013-08-01",39.2582,39.5571,38.1467,39.3142,31500.0],["2013-08-02",41.2384,41.3785,40.2016,40.9675,51500.0],["2013-08-05",41.0329,42.9664,40.7247,42.7235,64300.0],["2013-08-06",43.0318,43.1252,42.6395,42.8543,29000.0],["2013-08-07",42.9757,43.6482,42.6862,43.2466,47900.0],["2013-08-08",43.9285,44.4702,43.779,43.8257,17900.0],["2013-08-09",44.0219,44.19,42.8169,43.2466,44200.0],["2013-08-12",43.1999,44.2087,43.1999,43.7603,48800.0],["2013-08-13",43.1065,43.5735,41.3505,42.2565,38900.0],["2013-08-14",42.1631,43.0691,42.1631,42.8823,19700.0],["2013-08-15",42.5741,42.8076,41.696,42.0416,27400.0],["2013-08-16",42.1724,43.3307,42.1724,42.9384,34400.0],["2013-08-19",43.0131,43.0598,42.2472,42.5274,31300.0],["2013-08-20",42.2192,42.6115,42.0323,42.0323,32100.0],["2013-08-21",41.9669,42.7796,41.6961,42.3219,11500.0],["2013-08-22",42.49,44.2834,42.49,43.6763,15100.0],["2013-08-23",43.9565,44.3488,43.3587,43.9565,19100.0],["2013-08-26",44.1246,44.1246,42.8169,43.0504,22000.0],["2013-08-27",42.6862,42.7142,41.3411,41.3692,18200.0],["2013-08-28",41.4532,42.1538,41.4532,42.0697,21300.0],["2013-08-29",41.8922,43.2746,41.8081,43.1438,28900.0],["2013-08-30",43.0504,43.1065,41.9856,42.3686,28700.0],["2013-09-03",43.396,44.0499,42.0323,42.7049,23000.0],["2013-09-04",42.901,42.901,42.4994,42.7983,66400.0],["2013-09-05",42.9197,43.34,42.6955,43.2653,10900.0],["2013-09-06",43.1719,43.2092,42.0603,42.3125,19300.0],["2013-09-09",42.3125,42.518,41.9389,42.1724,27200.0],["2013-09-10",42.5834,42.957,41.9669,42.929,19300.0],["2013-09-11",42.9664,42.9664,42.5554,42.9477,14200.0],["2013-09-12",43.4427,43.751,43.0411,43.3213,42600.0],["2013-09-13",43.0878,43.6669,43.0878,43.6202,12600.0],["2013-09-16",43.9004,44.2087,43.1065,43.4614,43100.0],["2013-09-17",43.4614,43.7136,43.0505,43.5268,18500.0],["2013-09-18",43.3961,44.0032,43.256,43.779,14000.0],["2013-09-19",43.9191,43.9191,42.873,43.4988,26500.0],["2013-09-20",43.7323,43.7323,43.0504,43.5548,67400.0],["2013-09-23",43.5081,44.6944,43.4427,44.6664,20900.0],["2013-09-24",44.6944,45.535,44.3208,45.2641,23500.0],["2013-09-25",45.1614,46.1889,44.9372,45.8152,29300.0],["2013-09-26",45.8339,45.8993,45.3015,45.5724,10100.0],["2013-09-27",45.1614,45.9554,45.0213,45.946,18700.0],["2013-09-30",45.479,45.9927,45.2735,45.6845,47800.0],["2013-10-01",45.6191,45.7592,44.7504,44.9559,17200.0],["2013-10-02",44.6757,44.6757,44.1153,44.3955,32300.0],["2013-10-03",44.1993,44.3675,43.368,43.7136,42700.0],["2013-10-04",43.6389,43.9471,43.6389,43.6856,26200.0],["2013-10-07",43.4334,43.4614,42.873,42.873,25300.0],["2013-10-08",42.9944,43.3026,42.8076,42.8076,45400.0],["2013-10-09",42.8263,42.9851,42.5087,42.5928,31500.0],["2013-10-10",42.7982,43.1625,42.7982,42.9664,49600.0],["2013-10-11",42.9664,43.696,42.8261,43.3873,65900.0],["2013-10-14",43.1815,43.7709,43.1815,43.668,32600.0],["2013-10-15",43.8551,44.089,43.6212,43.7148,30000.0],["2013-10-16",43.8644,44.4631,43.8364,44.3228,35500.0],["2013-10-17",44.3977,46.3902,44.2106,46.2499,22200.0],["2013-10-18",46.6709,46.7738,45.8757,46.6522,21000.0],["2013-10-21",46.6989,46.7738,45.146,45.5483,44900.0],["2013-10-22",45.5483,45.8476,45.0899,45.5109,17300.0],["2013-10-23",45.3051,45.3425,44.9589,45.0151,13700.0],["2013-10-24",45.0151,45.6418,44.9122,45.6044,9800.0],["2013-10-25",45.7635,45.7635,45.1367,45.3144,9500.0],["2013-10-28",45.3144,45.4734,45.0805,45.3331,10400.0],["2013-10-29",45.5389,45.5389,44.8186,45.0618,11000.0],["2013-10-30",45.0899,45.0899,44.1919,44.7438,15800.0],["2013-10-31",44.6035,44.987,44.1264,44.1451,37200.0],["2013-11-01",44.117,45.3144,43.668,45.3051,54800.0],["2013-11-04",45.3238,45.3331,44.1825,44.3228,26400.0],["2013-11-05",44.2386,44.9028,43.9299,44.6689,26500.0],["2013-11-06",44.8841,45.0899,43.9861,44.6783,21500.0],["2013-11-07",45.0151,45.3612,43.537,43.7709,22100.0],["2013-11-08",44.1357,47.9899,44.0141,47.5596,39600.0],["2013-11-11",47.3163,48.2238,47.2228,47.307,33100.0],["2013-11-12",47.2602,47.6999,47.1199,47.1667,5500.0],["2013-11-13",46.9796,47.5596,46.8673,47.148,21100.0],["2013-11-14",47.2696,47.438,46.7738,47.2602,18100.0],["2013-11-15",47.1479,47.2415,46.7738,47.176,12500.0],["2013-11-18",47.0731,48.0647,47.0731,47.7373,15100.0],["2013-11-19",47.9431,48.2705,47.1947,47.3912,21600.0],["2013-11-20",47.6344,49.9544,47.5876,49.7112,33400.0],["2013-11-21",50.0666,51.4418,50.0479,51.2547,10800.0],["2013-11-22",51.395,51.7505,50.6747,51.4605,22600.0],["2013-11-25",51.844,52.6953,51.844,52.4615,11700.0],["2013-11-26",52.5831,53.5092,52.1247,53.2005,12300.0],["2013-11-27",53.1163,54.6224,53.0602,54.136,12200.0],["2013-11-29",54.6972,55.1463,54.4072,54.9217,8300.0],["2013-12-02",55.1089,55.1089,53.0321,53.4437,15600.0],["2013-12-03",53.2005,54.5195,52.8637,53.9302,64000.0],["2013-12-04",53.7992,54.6785,53.2753,53.4344,20000.0],["2013-12-05",53.3221,53.4156,52.6205,52.9666,10300.0],["2013-12-06",53.4063,55.7637,53.4063,54.6131,16000.0],["2013-12-09",54.585,54.8937,53.9769,54.2576,21400.0],["2013-12-10",53.5934,54.1734,51.236,51.6289,29500.0],["2013-12-11",51.4979,51.9189,50.3192,50.5812,19000.0],["2013-12-12",50.7589,51.6476,50.5905,51.0676,15300.0],["2013-12-13",51.3669,51.3669,50.5344,51.0208,20700.0],["2013-12-16",51.0769,53.5466,50.9834,53.5373,56000.0],["2013-12-17",53.0228,53.0228,51.0115,51.5354,33100.0],["2013-12-18",51.685,52.2276,50.5531,52.2276,15700.0],["2013-12-19",52.3211,52.3211,50.5344,50.7683,16400.0],["2013-12-20",50.656,52.6205,50.656,52.5176,100500.0],["2013-12-23",52.8169,54.5476,52.7795,54.2201,29600.0],["2013-12-24",54.3605,54.3605,53.5747,53.9395,13300.0],["2013-12-26",53.8553,54.2482,53.4811,54.0611,11200.0],["2013-12-27",54.2576,54.2576,52.3866,52.7421,23800.0],["2013-12-30",52.1527,53.0976,52.1527,52.8263,16900.0],["2013-12-31",53.7992,57.3166,53.7992,56.774,121300.0],["2014-01-02",56.5963,56.5963,52.9479,53.3408,65200.0],["2014-01-03",53.3408,53.6682,52.8637,53.1256,17300.0],["2014-01-06",53.2753,53.7524,52.3866,52.6486,24600.0],["2014-01-07",52.8824,53.0882,51.844,52.4989,30400.0],["2014-01-08",52.6205,52.6673,51.4511,52.0966,32600.0],["2014-01-09",52.4895,52.4895,50.6186,52.0124,27300.0],["2014-01-10",52.1527,52.424,51.4698,52.424,19100.0],["2014-01-13",52.1715,52.2931,50.9834,51.4044,32600.0],["2014-01-14",51.3763,52.4066,51.3575,52.1256,24800.0],["2014-01-15",52.1162,52.9218,52.0132,52.1443,10800.0],["2014-01-16",52.3129,52.5377,51.5168,52.3504,22900.0],["2014-01-17",52.4722,53.2964,52.4722,52.9218,22100.0],["2014-01-21",53.5119,53.5306,52.9218,53.4276,21600.0],["2014-01-22",53.4276,53.9989,53.4276,53.9053,36600.0],["2014-01-23",53.9053,54.0083,52.2005,52.5003,21300.0],["2014-01-24",52.0413,52.0788,48.7723,49.2407,28500.0],["2014-01-27",49.0346,49.4936,47.3861,48.5382,29000.0],["2014-01-28",48.4726,49.1751,47.9481,49.0721,32900.0],["2014-01-29",48.5288,48.9878,47.3486,47.92,21700.0],["2014-01-30",48.4257,49.5497,48.0136,49.0627,17800.0],["2014-01-31",48.2384,48.304,47.0208,47.0395,26100.0],["2014-02-03",47.0208,47.742,43.9017,44.6604,35500.0],["2014-02-04",44.5386,44.8664,43.9579,44.3325,35500.0],["2014-02-05",44.3513,45.5689,44.1733,44.8945,30100.0],["2014-02-06",45.1849,45.8593,44.932,45.4284,25800.0],["2014-02-07",45.7844,46.2433,44.8102,45.213,30800.0],["2014-02-10",44.9601,46.4962,44.9601,46.2059,25300.0],["2014-02-11",46.4775,46.7117,45.9623,46.5993,17300.0],["2014-02-12",46.5993,49.1189,46.3276,48.3977,37500.0],["2014-02-13",48.1729,49.3812,48.1635,48.7817,23500.0],["2014-02-14",48.9503,48.9503,47.0301,47.4048,19900.0],["2014-02-18",47.4142,49.1751,46.9365,48.5756,64600.0],["2014-02-19",48.6318,49.3718,48.3789,48.4164,16100.0],["2014-02-20",48.7161,49.2781,48.7161,49.0814,12000.0],["2014-02-21",49.325,50.0837,49.325,49.6434,19500.0],["2014-02-24",49.5779,49.9432,49.0159,49.2969,15900.0],["2014-02-25",49.2219,49.6153,48.2384,48.6131,26500.0],["2014-02-26",48.8004,49.7465,48.7255,49.6153,15600.0],["2014-02-27",49.8214,49.8214,48.6599,49.2126,10400.0],["2014-02-28",49.4093,50.0837,49.1376,49.25,13100.0],["2014-03-03",48.6131,48.6599,47.8919,48.1635,19000.0],["2014-03-04",48.9877,52.4347,48.2946,52.0038,51400.0],["2014-03-05",52.0038,52.0038,49.9619,51.0203,18400.0],["2014-03-06",51.2077,53.8397,50.9173,53.8397,26900.0],["2014-03-07",54.7951,55.3759,53.8584,55.3759,41200.0],["2014-03-10",55.0199,56.2001,54.3736,56.2001,33200.0],["2014-03-11",56.2001,56.8089,54.3268,54.5141,19000.0],["2014-03-12",53.9521,55.9191,53.8678,55.2916,24200.0],["2014-03-13",55.226,55.226,52.978,53.9053,18100.0],["2014-03-14",53.8678,54.2987,53.3526,53.8491,22600.0],["2014-03-17",54.0926,54.8326,53.5212,53.8397,19400.0],["2014-03-18",53.6898,53.8116,52.9592,53.5774,19100.0],["2014-03-19",53.3901,53.8584,52.9967,53.7648,22600.0],["2014-03-20",53.7835,55.8817,53.5306,54.28,42100.0],["2014-03-21",54.1956,54.3549,52.4628,52.5752,31900.0],["2014-03-24",52.4534,53.1559,51.3013,51.3294,30700.0],["2014-03-25",51.4793,51.6104,49.6715,50.2616,50200.0],["2014-03-26",50.3366,50.5239,48.2478,48.2572,46900.0],["2014-03-27",48.2665,48.2665,46.4588,47.0863,36300.0],["2014-03-28",47.5547,48.5382,46.8896,47.9762,34000.0],["2014-03-31",48.9971,50.9173,48.585,50.8892,80700.0],["2014-04-01",51.0765,52.2193,51.0484,52.1537,26200.0],["2014-04-02",52.4535,53.4838,51.9851,52.8469,39500.0],["2014-04-03",52.4534,53.0997,51.0578,52.978,25800.0],["2014-04-04",52.6033,53.6149,51.2639,51.7509,39900.0],["2014-04-07",51.6573,52.3223,50.5145,50.6644,48700.0],["2014-04-08",50.5426,51.6198,50.5145,51.4231,25400.0],["2014-04-09",51.8071,52.3129,51.1515,52.0226,20600.0],["2014-04-10",52.1724,52.622,51.1702,51.3388,28200.0],["2014-04-11",50.7393,52.8375,50.3366,51.8821,32700.0],["2014-04-14",52.3972,52.8656,51.6292,51.8914,23400.0],["2014-04-15",51.8539,52.4072,51.1224,51.7976,31600.0],["2014-04-16",52.0978,52.5573,51.6007,52.2853,17600.0],["2014-04-17",52.3322,54.1142,52.004,53.2982,29500.0],["2014-04-21",53.4576,54.2079,52.97,53.664,20300.0],["2014-04-22",53.936,54.2642,53.4483,53.9829,18300.0],["2014-04-23",53.9735,53.9735,52.1353,52.2009,15800.0],["2014-04-24",52.5198,52.5198,50.6535,50.8692,24800.0],["2014-04-25",50.6441,50.7566,49.4155,49.6969,35600.0],["2014-04-28",49.7719,51.0099,49.2373,50.3721,28300.0],["2014-04-29",50.6816,50.9442,49.3217,49.7437,13200.0],["2014-04-30",49.3968,50.3721,49.2561,49.8188,25900.0],["2014-05-01",49.9126,50.4753,49.1998,49.6593,33400.0],["2014-05-02",49.8469,51.5257,49.3405,51.2349,36300.0],["2014-05-05",50.8129,51.2443,50.4096,50.9723,29800.0],["2014-05-06",50.9536,50.9536,48.8809,49.031,25900.0],["2014-05-07",49.5562,49.8563,47.643,47.8587,35700.0],["2014-05-08",47.868,48.7402,47.868,48.1306,34400.0],["2014-05-09",48.0275,49.2373,47.9712,49.1342,25200.0],["2014-05-12",49.5187,50.5409,49.4624,50.1845,19300.0],["2014-05-13",49.8469,50.0157,48.9278,48.9466,32000.0],["2014-05-14",49.0122,49.3874,47.521,47.8493,27900.0],["2014-05-15",47.8305,48.2057,47.371,47.6148,24000.0],["2014-05-16",47.6805,48.0181,46.9771,47.8212,18300.0],["2014-05-19",47.8212,48.6558,47.5867,48.4214,23600.0],["2014-05-20",48.4214,48.4214,46.677,47.3991,32200.0],["2014-05-21",47.7837,47.7837,46.4238,47.3522,18400.0],["2014-05-22",47.3522,47.9524,47.0802,47.6242,15400.0],["2014-05-23",47.718,49.1435,47.0803,48.9935,25600.0],["2014-05-27",49.7156,50.4565,48.6652,48.9747,32400.0],["2014-05-28",48.7402,49.0779,48.4683,48.7496,10000.0],["2014-05-29",48.7496,48.7496,47.9524,48.7121,8200.0],["2014-05-30",48.8246,48.8246,48.1682,48.6183,16600.0],["2014-06-02",48.6183,49.2748,48.4589,49.0497,15900.0],["2014-06-03",48.9184,50.841,48.3745,48.8622,34400.0],["2014-06-04",48.6277,48.759,47.9618,48.487,32900.0],["2014-06-05",48.487,50.9348,48.2995,50.7285,32100.0],["2014-06-06",51.0192,52.154,50.8598,51.2725,21100.0],["2014-06-09",51.4694,53.1294,51.4694,52.8762,22700.0],["2014-06-10",52.8856,53.1106,51.5163,51.7226,22700.0],["2014-06-11",51.5819,51.6757,50.2502,51.113,17500.0],["2014-06-12",51.113,51.113,49.7062,50.344,20900.0],["2014-06-13",50.2689,50.5784,49.7906,50.1376,15400.0],["2014-06-16",50.2033,50.2033,48.956,49.5937,18800.0],["2014-06-17",49.528,50.1752,49.1248,49.8375,15300.0],["2014-06-18",50.0063,50.7191,49.725,50.6441,14000.0],["2014-06-19",50.5503,50.5503,49.2842,50.0157,34400.0],["2014-06-20",50.2596,50.2596,49.3499,50.072,35200.0],["2014-06-23",49.997,50.0626,48.8622,49.0497,34500.0],["2014-06-24",49.0497,49.8188,48.8059,49.181,32900.0],["2014-06-25",48.956,50.6066,48.8247,50.1845,26800.0],["2014-06-26",50.072,50.072,49.4343,49.8657,21100.0],["2014-06-27",49.6125,50.6347,49.303,50.1939,57300.0],["2014-06-30",50.5316,51.0005,50.0814,50.7285,67300.0],["2014-07-01",50.7285,52.3322,50.7285,51.5819,33600.0],["2014-07-02",51.7789,52.0509,51.1881,51.4413,34400.0],["2014-07-03",52.0321,52.3697,52.0321,52.2384,9800.0],["2014-07-07",52.0509,52.0509,50.9067,51.3475,20000.0],["2014-07-08",51.4037,51.7883,50.7004,51.0286,57600.0],["2014-07-09",51.2068,51.3475,49.7062,49.997,11300.0],["2014-07-10",49.031,49.4155,48.7684,49.0591,13500.0],["2014-07-11",49.106,49.2373,47.3616,48.0181,30200.0],["2014-07-14",48.0931,49.0685,48.0931,48.8903,22600.0],["2014-07-15",49.003,49.003,47.7164,48.4395,24400.0],["2014-07-16",48.524,48.6461,47.9794,48.4959,30200.0],["2014-07-17",48.4677,48.7307,46.4204,46.6364,20100.0],["2014-07-18",46.5143,46.9275,46.3265,46.4862,43200.0],["2014-07-21",46.289,46.5989,45.979,46.2514,24800.0],["2014-07-22",46.7116,50.0454,46.2796,49.388,69300.0],["2014-07-23",49.5383,49.7167,46.0824,46.1293,72600.0],["2014-07-24",46.3265,46.7116,45.5658,45.9697,26100.0],["2014-07-25",45.5471,45.8757,45.1151,45.3498,17100.0],["2014-07-28",45.4531,45.4531,44.2886,45.1808,29500.0],["2014-07-29",45.1057,45.425,44.7488,45.1714,18500.0],["2014-07-30",45.4062,45.8757,44.946,45.4156,27400.0],["2014-07-31",45.0775,45.1057,44.3732,44.6361,41900.0],["2014-08-01",44.4859,45.1996,44.4013,44.8427,35900.0],["2014-08-04",45.3123,45.3592,44.7019,45.1902,28800.0],["2014-08-05",45.1151,45.8194,45.1151,45.3686,17500.0],["2014-08-06",45.3029,46.721,45.3029,46.0542,14300.0],["2014-08-07",46.073,46.073,45.5189,45.5752,25100.0],["2014-08-08",45.5564,46.1763,45.5471,45.8006,21700.0],["2014-08-11",45.857,47.3877,45.7725,46.4298,34400.0],["2014-08-12",46.2702,46.289,45.594,45.8945,25600.0],["2014-08-13",46.1575,46.1575,45.5283,45.7443,19600.0],["2014-08-14",45.8194,46.0636,45.594,45.9133,47100.0],["2014-08-15",46.4768,46.7116,45.1902,45.9321,45000.0],["2014-08-18",46.2514,47.5755,46.2514,47.3971,14000.0],["2014-08-19",47.4347,47.4535,46.0354,46.242,23900.0],["2014-08-20",46.0636,46.1763,45.4625,45.9133,41500.0],["2014-08-21",46.0166,46.9651,45.6316,46.8524,26200.0],["2014-08-22",46.8149,46.9557,45.9321,46.3359,39300.0],["2014-08-25",46.3829,46.7867,46.242,46.6928,30800.0],["2014-08-26",46.5331,46.8618,45.9697,46.5143,14300.0],["2014-08-27",46.5801,46.5801,45.6504,45.8664,35200.0],["2014-08-28",45.7912,46.0354,45.4532,45.7443,19800.0],["2014-08-29",45.7255,45.8382,44.8427,45.7818,64700.0],["2014-09-02",45.8758,46.4392,45.5001,46.0448,28300.0],["2014-09-03",46.0823,46.3829,45.4625,46.026,49000.0],["2014-09-04",46.1293,46.1293,45.1432,45.4156,24100.0],["2014-09-05",45.2559,45.2559,44.4201,44.6925,16000.0],["2014-09-08",44.5986,44.6549,43.3401,44.082,26700.0],["2014-09-09",43.6407,43.6407,42.2695,43.0396,27200.0],["2014-09-10",43.0114,43.1993,42.2602,42.7485,21700.0],["2014-09-11",42.4949,42.9927,42.4949,42.7391,18900.0],["2014-09-12",42.7955,42.8518,41.0393,41.0581,30600.0],["2014-09-15",40.5604,40.5604,39.1047,39.5086,127500.0],["2014-09-16",39.4428,40.0532,39.4428,39.8278,36400.0],["2014-09-17",39.903,40.335,39.5367,39.9687,33600.0],["2014-09-18",39.9499,40.1002,39.5367,39.9405,36900.0],["2014-09-19",40.0438,40.0532,39.1893,39.208,52200.0],["2014-09-22",39.1423,39.2926,38.9826,39.039,50300.0],["2014-09-23",38.8793,39.4053,38.7385,39.208,43300.0],["2014-09-24",39.2925,39.3865,38.6446,38.9732,15700.0],["2014-09-25",38.9733,39.0672,38.5037,38.5507,32000.0],["2014-09-26",38.5037,38.9075,38.3253,38.8512,31400.0],["2014-09-29",38.2689,38.992,38.2689,38.7948,42700.0],["2014-09-30",38.7291,39.4334,38.4661,38.5037,79000.0],["2014-10-01",38.3441,38.8324,37.574,37.6679,36000.0],["2014-10-02",37.5458,38.0811,37.5458,38.0154,26100.0],["2014-10-03",38.2595,38.3534,37.7994,37.8088,28000.0],["2014-10-06",37.8181,38.1093,37.6679,37.7712,33500.0],["2014-10-07",37.5364,37.9027,37.1983,37.1983,32000.0],["2014-10-08",36.9636,37.5646,36.1653,37.4801,69600.0],["2014-10-09",37.3486,37.4613,36.2874,36.6912,40800.0],["2014-10-10",36.3719,36.7476,35.9775,35.9963,44700.0],["2014-10-13",35.9963,36.3907,35.9963,36.0432,92900.0],["2014-10-14",36.1655,37.0687,35.968,36.6265,41000.0],["2014-10-15",35.6857,37.5015,35.6857,36.9088,56300.0],["2014-10-16",36.3537,37.7649,36.3537,37.3698,30600.0],["2014-10-17",37.6803,38.1225,36.8147,36.8994,20200.0],["2014-10-20",36.6924,36.9935,36.5042,36.8806,18300.0],["2014-10-21",37.1534,37.2287,36.6924,37.0875,45400.0],["2014-10-22",37.2569,37.5392,36.5136,36.5889,42400.0],["2014-10-23",37.0405,37.0687,36.6453,36.8523,49000.0],["2014-10-24",36.9746,37.0029,36.5607,36.8053,24200.0],["2014-10-27",36.4854,36.7677,35.9491,36.5795,24200.0],["2014-10-28",36.8806,40.2487,36.8806,40.1358,64500.0],["2014-10-29",40.0794,40.277,39.0915,39.5337,42000.0],["2014-10-30",39.1574,40.3334,38.6493,39.8724,30200.0],["2014-10-31",40.9355,40.9355,40.1358,40.3052,20900.0],["2014-11-03",40.117,40.4369,38.7434,38.8563,21900.0],["2014-11-04",38.5835,38.7434,37.5297,37.9061,35800.0],["2014-11-05",38.2918,38.3012,37.2286,37.7179,53600.0],["2014-11-06",39.0915,49.0455,39.0915,46.6934,268900.0],["2014-11-07",46.7028,46.7028,44.6894,45.6303,105800.0],["2014-11-10",46.0066,46.5147,45.3198,46.2795,50600.0],["2014-11-11",45.301,45.4233,43.0054,45.2822,70300.0],["2014-11-12",44.6236,47.0415,44.3319,44.6989,123100.0],["2014-11-13",41.9516,43.7957,41.4436,42.1398,780300.0],["2014-11-14",42.0363,42.5255,41.8481,41.9704,122100.0],["2014-11-17",42.1962,42.5443,41.5847,42.2903,144600.0],["2014-11-18",42.8454,44.7083,42.4315,42.8172,189600.0],["2014-11-19",43.2406,43.6075,42.6196,43.09,142000.0],["2014-11-20",43.043,44.0497,42.9019,43.8521,93600.0],["2014-11-21",44.219,45.0752,43.918,44.1155,179700.0],["2014-11-24",45.1599,46.9474,44.6989,46.0819,136900.0],["2014-11-25",46.1007,46.8157,45.762,45.9219,47300.0],["2014-11-26",46.0725,46.3171,45.3763,46.0725,56700.0],["2014-11-28",46.5805,46.5805,44.4731,44.8118,76900.0],["2014-12-01",44.6612,45.7244,44.219,45.3951,79000.0],["2014-12-02",45.3951,46.4864,45.1787,45.2916,51100.0],["2014-12-03",45.2916,46.2418,44.9811,45.8655,51400.0],["2014-12-04",45.9878,45.9878,44.7459,45.1222,46100.0],["2014-12-05",45.0187,45.2916,44.5201,45.1599,62000.0],["2014-12-08",44.8118,46.1571,44.426,45.4327,116500.0],["2014-12-09",45.1316,46.8534,44.219,46.3641,87200.0],["2014-12-10",46.176,46.4112,44.2379,44.9905,73100.0],["2014-12-11",45.4139,46.0536,44.5765,44.9717,54600.0],["2014-12-12",44.3225,45.3386,43.9086,44.4731,60600.0],["2014-12-15",44.4731,45.3292,44.426,44.887,68700.0],["2014-12-16",44.4825,45.6773,44.4542,44.9717,76600.0],["2014-12-17",45.0093,45.5362,43.965,45.3104,53200.0],["2014-12-18",45.7338,46.0913,44.633,45.6303,34100.0],["2014-12-19",45.4609,45.7526,44.5389,45.6397,87000.0],["2014-12-22",45.555,45.8561,45.1787,45.7244,40000.0],["2014-12-23",45.8655,46.7123,45.8655,46.1572,51300.0],["2014-12-24",46.4394,46.7781,45.6021,46.0443,61600.0],["2014-12-26",46.0537,46.477,45.9408,46.0819,18900.0],["2014-12-29",46.0913,46.6652,45.6397,46.637,31900.0],["2014-12-30",46.383,46.637,45.6303,46.0913,18100.0],["2014-12-31",46.0913,46.4488,45.508,45.5738,18800.0],["2015-01-02",45.6397,46.477,45.5362,46.1665,74900.0],["2015-01-05",45.9878,46.637,45.7808,45.9784,103900.0],["2015-01-06",45.9596,46.3265,45.2728,45.9313,93800.0],["2015-01-07",46.3641,46.477,45.4609,46.3547,78400.0],["2015-01-08",46.43,46.4958,45.5927,46.1383,40500.0],["2015-01-09",46.1007,46.1477,45.6961,46.0066,44100.0],["2015-01-12",46.0066,46.2701,45.8279,46.1383,51600.0],["2015-01-13",46.5805,47.3238,46.0348,46.5617,144900.0],["2015-01-14",46.0811,46.6559,45.8078,46.0623,67200.0],["2015-01-15",46.0246,46.0246,43.2164,44.2906,93000.0],["2015-01-16",44.055,44.2812,43.4048,44.1775,34400.0],["2015-01-20",43.8666,44.0174,43.2258,43.5839,34700.0],["2015-01-21",43.3106,43.499,42.3117,43.1033,51900.0],["2015-01-22",43.1692,44.4414,42.7734,43.9231,46300.0],["2015-01-23",44.0456,44.4132,43.386,44.2906,59300.0],["2015-01-26",44.0551,45.0445,43.6498,44.9032,63000.0],["2015-01-27",44.3189,44.3189,42.8771,43.2446,31300.0],["2015-01-28",43.2729,43.3389,42.3494,42.4436,52400.0],["2015-01-29",42.6886,43.6121,42.1609,43.5179,37600.0],["2015-01-30",43.2069,43.3483,42.1798,42.453,54700.0],["2015-02-02",42.6792,43.3954,42.4153,43.386,20100.0],["2015-02-03",43.7252,45.6005,43.7252,45.1953,40400.0],["2015-02-04",45.0162,45.5817,44.7524,45.233,54300.0],["2015-02-05",45.1199,46.2225,45.1199,45.9209,20100.0],["2015-02-06",45.789,46.3355,45.5911,45.8361,24900.0],["2015-02-09",45.6947,46.1942,45.233,45.2801,18900.0],["2015-02-10",45.6947,45.6947,44.9785,45.3743,33600.0],["2015-02-11",45.478,45.478,44.5733,45.3366,41800.0],["2015-02-12",45.7042,46.1188,45.0916,45.299,39400.0],["2015-02-13",45.3272,46.458,45.3084,46.1753,26600.0],["2015-02-17",46.3732,46.6465,46.0057,46.4769,25500.0],["2015-02-18",46.345,46.5052,46.2225,46.4203,33200.0],["2015-02-19",46.4486,46.835,46.2413,46.7125,17900.0],["2015-02-20",46.4015,46.524,45.9869,46.3544,25100.0],["2015-02-23",46.0811,46.4015,45.6476,46.4015,31500.0],["2015-02-24",46.7502,49.8599,46.7502,48.4935,46200.0],["2015-02-25",48.5218,48.5595,47.2967,47.4192,19900.0],["2015-02-26",47.7114,47.9941,46.835,47.5606,40900.0],["2015-02-27",47.636,47.636,46.7408,47.259,34700.0],["2015-03-02",47.0894,47.5606,46.6842,47.3627,68300.0],["2015-03-03",47.0894,47.4946,46.6465,47.08,81700.0],["2015-03-04",47.2214,47.3439,46.7502,47.0235,66400.0],["2015-03-05",50.5667,56.0795,50.5667,55.7779,163800.0],["2015-03-06",54.9675,54.9675,53.0734,53.5351,120600.0],["2015-03-09",53.9592,54.1288,53.0639,53.2147,59700.0],["2015-03-10",52.4608,53.3749,51.9897,52.3101,79100.0],["2015-03-11",52.2629,53.3278,52.0745,53.1488,50700.0],["2015-03-12",53.7142,54.3173,52.7813,54.289,57600.0],["2015-03-13",54.3832,55.957,53.8744,55.7968,69400.0],["2015-03-16",55.7873,56.692,55.156,56.4282,63700.0],["2015-03-17",55.9287,56.7297,55.9287,56.3245,22100.0],["2015-03-18",55.8816,56.3056,54.4963,55.891,38800.0],["2015-03-19",55.9758,56.2679,55.2879,55.7873,20000.0],["2015-03-20",55.8062,57.2197,55.7308,57.0878,78600.0],["2015-03-23",57.427,58.6333,57.0218,58.0302,58600.0],["2015-03-24",58.1903,58.4919,57.2763,58.1903,43000.0],["2015-03-25",58.2752,58.3317,56.9747,57.0972,31400.0],["2015-03-26",56.381,58.0678,56.2491,57.4836,24800.0],["2015-03-27",57.5872,57.6061,56.5412,57.5401,51500.0],["2015-03-30",57.4836,59.1987,57.4836,58.5861,25000.0],["2015-03-31",58.7558,59.7358,57.7946,59.4908,89300.0],["2015-04-01",59.717,59.717,57.6815,58.6521,43100.0],["2015-04-02",58.6521,60.1127,58.6521,58.9725,46800.0],["2015-04-06",58.36,58.8217,58.0961,58.4354,25800.0],["2015-04-07",57.87,59.1139,57.87,58.4731,37900.0],["2015-04-08",58.7369,59.1327,58.2469,58.7746,41700.0],["2015-04-09",58.8029,59.4437,58.4448,58.7652,25000.0],["2015-04-10",58.9631,59.1704,58.1527,58.4071,37700.0],["2015-04-13",58.4071,58.9819,57.983,58.3977,40000.0],["2015-04-14",58.1618,58.5015,57.539,57.8881,23300.0],["2015-04-15",57.841,58.7657,57.3597,58.2844,99100.0],["2015-04-16",58.2184,58.7845,57.6334,58.3127,44900.0],["2015-04-17",57.9353,57.9353,56.3973,57.1238,39700.0],["2015-04-20",57.2654,58.9638,57.1238,58.7374,53200.0],["2015-04-21",59.1242,59.445,58.1901,58.7751,71400.0],["2015-04-22",58.8129,59.8225,58.426,59.379,28200.0],["2015-04-23",59.5016,60.1905,58.8789,59.8508,57800.0],["2015-04-24",59.8319,60.3131,59.6149,59.8791,37300.0],["2015-04-27",60.2188,60.5584,59.4545,59.9829,49100.0],["2015-04-28",60.3886,60.8132,59.4639,60.7094,23600.0],["2015-04-29",60.6339,60.6339,59.6243,59.9168,21400.0],["2015-04-30",59.6809,59.9546,57.9731,58.2939,78600.0],["2015-05-01",58.2844,59.2563,57.1899,57.6805,38400.0],["2015-05-04",57.5767,57.973,56.8125,57.0483,42600.0],["2015-05-05",56.6898,57.3975,55.416,55.8311,68200.0],["2015-05-06",55.7179,55.7179,54.68,54.9536,65500.0],["2015-05-07",50.1131,52.3305,45.3858,51.8493,227300.0],["2015-05-08",51.887,52.8306,50.9529,51.3397,57500.0],["2015-05-11",51.1133,51.7077,50.8585,51.1793,40800.0],["2015-05-12",50.5471,51.1699,49.094,49.5186,50100.0],["2015-05-13",49.8583,49.8583,49.1884,49.547,95200.0],["2015-05-14",49.5941,50.566,49.5281,50.4056,45400.0],["2015-05-15",50.2735,50.7076,49.6696,50.5566,41700.0],["2015-05-18",50.283,50.6321,49.7829,50.3773,40600.0],["2015-05-19",50.3207,50.8491,49.7168,49.915,52300.0],["2015-05-20",50.1225,50.2546,49.7168,49.9621,21700.0],["2015-05-21",50.0376,50.8585,49.764,50.4811,39500.0],["2015-05-22",50.3396,51.0284,49.8866,50.8019,43000.0],["2015-05-26",50.9529,51.4247,50.1603,50.8774,55300.0],["2015-05-27",50.5943,51.0001,50.4905,50.8208,37000.0],["2015-05-28",50.6698,51.1039,50.4339,50.8302,53600.0],["2015-05-29",51.0001,51.0001,49.2167,49.981,74300.0],["2015-06-01",50.1131,50.9529,49.6224,50.5094,25500.0],["2015-06-02",50.2358,52.1606,50.2358,51.3397,43900.0],["2015-06-03",51.3869,52.0474,51.0378,51.4813,53100.0],["2015-06-04",51.0095,51.7077,50.4905,50.7925,33200.0],["2015-06-05",50.7925,51.6983,50.566,51.453,23400.0],["2015-06-08",51.1982,51.7549,50.9434,50.9623,34700.0],["2015-06-09",51.2642,51.3775,50.6226,51.0,19800.0],["2015-06-10",50.9906,51.8964,50.9906,51.4152,36300.0],["2015-06-11",51.5473,51.9908,51.1888,51.9908,32600.0],["2015-06-12",52.0097,52.8495,51.6228,52.1418,21900.0],["2015-06-15",51.5473,51.5473,49.9716,50.6981,43500.0],["2015-06-16",50.6509,51.7266,50.6509,50.9906,38900.0],["2015-06-17",51.1793,51.3492,50.1037,50.9246,37600.0],["2015-06-18",50.868,51.9625,50.4905,51.6323,46200.0],["2015-06-19",51.7172,55.4254,51.7172,54.7272,113200.0],["2015-06-22",54.4913,55.3688,54.312,55.0008,40400.0],["2015-06-23",54.8593,55.3594,54.6045,54.7366,51300.0],["2015-06-24",54.7272,54.9536,52.3305,52.689,59500.0],["2015-06-25",52.6041,52.6041,51.6889,52.4154,44600.0],["2015-06-26",52.3494,53.4534,52.038,52.5758,251400.0],["2015-06-29",52.3965,52.8306,51.1605,51.4247,49100.0],["2015-06-30",51.5945,51.9059,51.2454,51.5568,47200.0],["2015-07-01",51.7361,51.8304,51.2737,51.4907,38800.0],["2015-07-02",51.4813,52.0097,51.1322,51.4058,30300.0],["2015-07-06",51.1888,51.5284,50.9529,51.4341,34400.0],["2015-07-07",51.2076,51.5945,50.5377,51.2548,43100.0],["2015-07-08",50.9057,51.1133,49.5658,49.8678,40500.0],["2015-07-09",50.2452,51.2643,49.3111,49.4054,39300.0],["2015-07-10",49.8017,49.9433,49.0657,49.7357,52500.0],["2015-07-13",49.7074,50.6038,49.6507,50.415,31500.0],["2015-07-14",50.0087,50.9442,49.9898,50.8214,33100.0],["2015-07-15",50.8214,50.9442,50.1127,50.3017,23800.0],["2015-07-16",50.5473,50.8781,49.6024,49.9803,24300.0],["2015-07-17",50.0654,50.0654,49.2716,49.6118,28600.0],["2015-07-20",49.6591,49.7252,48.629,49.1488,43900.0],["2015-07-21",49.1393,49.4606,48.8369,49.0732,21600.0],["2015-07-22",48.818,49.5268,48.6668,49.2905,28200.0],["2015-07-23",49.1393,49.5268,47.8258,48.4117,39400.0],["2015-07-24",48.2038,49.1204,47.977,49.007,54100.0],["2015-07-27",48.9125,49.1204,48.3739,48.9314,37200.0],["2015-07-28",48.9409,49.4701,48.5062,49.3094,43600.0],["2015-07-29",49.3094,49.8764,48.8369,49.5551,21900.0],["2015-07-30",49.2905,49.8103,48.6196,49.6874,35600.0],["2015-07-31",49.8197,50.2827,49.5173,49.6496,36300.0],["2015-08-03",49.5173,49.5929,48.44,48.6101,43600.0],["2015-08-04",48.6668,49.1015,48.4117,48.7991,34100.0],["2015-08-05",49.2433,49.9331,49.0732,49.5929,45800.0],["2015-08-06",48.9314,48.9314,43.5355,47.9203,174500.0],["2015-08-07",47.5328,48.6196,47.5328,48.2794,44200.0],["2015-08-10",48.3455,50.0182,48.0337,49.6213,55400.0],["2015-08-11",49.3661,49.5078,48.0715,48.6857,37000.0],["2015-08-12",48.1754,48.5156,47.0509,47.9392,41100.0],["2015-08-13",48.2321,48.3361,47.3627,47.6651,31600.0],["2015-08-14",47.4005,48.733,47.1832,48.5912,44800.0],["2015-08-17",48.3172,48.3172,47.117,47.9203,24900.0],["2015-08-18",47.684,48.44,47.2021,47.8541,28200.0],["2015-08-19",47.4005,47.7974,47.1737,47.221,26800.0],["2015-08-20",47.0509,47.2493,46.6257,46.9658,45100.0],["2015-08-21",46.2099,47.4289,44.575,46.8525,44600.0],["2015-08-24",45.2554,49.0543,44.868,49.0543,129200.0],["2015-08-25",50.5095,50.5095,46.2949,47.032,98300.0],["2015-08-26",47.8541,47.9108,45.7374,47.5328,78300.0],["2015-08-27",47.6935,49.196,46.4933,47.3627,129300.0],["2015-08-28",47.117,47.788,47.032,47.6084,56200.0],["2015-08-31",47.2493,48.9503,47.2493,48.6574,25300.0],["2015-09-01",47.9486,48.9692,46.9186,47.1926,163900.0],["2015-09-02",47.7596,48.7708,47.0887,48.6952,34200.0],["2015-09-03",48.6101,48.8086,46.7863,47.9581,43200.0],["2015-09-04",47.3438,48.5818,46.5784,46.6824,123100.0],["2015-09-08",47.5328,47.5328,45.4822,45.8319,79300.0],["2015-09-09",45.9169,45.9453,44.8869,45.057,32000.0],["2015-09-10",44.8491,46.8524,44.7357,46.3327,72800.0],["2015-09-11",46.2382,46.2382,45.057,45.3688,27500.0],["2015-09-14",45.4066,45.4066,43.7056,43.7245,22500.0],["2015-09-15",43.7813,44.8585,43.7813,44.6034,25600.0],["2015-09-16",44.8585,45.8697,44.3388,45.5295,46300.0],["2015-09-17",45.3027,45.3877,44.4333,44.6412,43200.0],["2015-09-18",44.1403,44.1403,42.033,42.6189,90400.0],["2015-09-21",42.8646,44.0836,42.7985,43.8568,50000.0],["2015-09-22",43.4127,44.2443,42.978,43.4127,43700.0],["2015-09-23",43.5072,43.819,43.1859,43.7812,50300.0],["2015-09-24",43.3087,43.7529,42.0614,43.6017,45600.0],["2015-09-25",43.819,43.9135,42.5811,43.4316,53900.0],["2015-09-28",42.9874,43.8852,42.5717,43.7529,48000.0],["2015-09-29",43.7623,44.0269,43.0158,43.6489,41000.0],["2015-09-30",43.9324,44.9247,43.0725,44.1781,109300.0],["2015-10-01",44.3482,44.5939,42.3448,43.4127,53000.0],["2015-10-02",42.9969,45.0475,42.9308,45.0475,54700.0],["2015-10-05",45.2271,47.3438,45.2271,47.0037,69700.0],["2015-10-06",46.9091,47.5423,45.9736,46.3705,50000.0],["2015-10-07",46.6351,47.5139,45.7846,47.0509,83200.0],["2015-10-08",47.0414,48.062,46.3894,47.684,55500.0],["2015-10-09",46.3043,46.55,42.7134,44.6412,93300.0],["2015-10-12",44.3766,44.3766,42.7607,42.8079,45200.0],["2015-10-13",42.6754,42.9783,41.6341,41.937,49400.0],["2015-10-14",42.0032,43.3948,41.795,43.0824,85600.0],["2015-10-15",43.1392,43.5274,41.918,43.338,46800.0],["2015-10-16",43.4422,43.4422,41.9654,43.0256,40300.0],["2015-10-19",42.789,43.6694,42.5618,43.2244,52500.0],["2015-10-20",43.2244,43.7451,42.789,43.7167,41300.0],["2015-10-21",43.9534,44.5687,43.4895,44.1238,42600.0],["2015-10-22",44.3036,45.2692,44.0196,44.5308,42600.0],["2015-10-23",44.8622,45.9697,44.4835,45.9697,30200.0],["2015-10-26",45.9792,45.9792,45.1462,45.5627,79000.0],["2015-10-27",45.2692,45.8656,43.3759,44.2374,94200.0],["2015-10-28",44.4835,45.8183,44.3509,45.8183,55800.0],["2015-10-29",45.5248,46.3579,44.9474,45.0799,56200.0],["2015-10-30",45.2503,45.3449,44.1143,44.4172,44800.0],["2015-11-02",44.4172,46.3863,44.4172,45.9035,125600.0],["2015-11-03",45.9035,47.8347,45.8278,47.3045,46200.0],["2015-11-04",47.3329,48.1187,46.6324,47.456,53700.0],["2015-11-05",47.3708,52.5964,45.7899,52.4165,101600.0],["2015-11-06",51.0912,52.6058,50.3717,52.3691,109100.0],["2015-11-09",52.2934,52.2934,50.0782,51.1669,51300.0],["2015-11-10",50.8734,51.697,50.8734,51.5172,37900.0],["2015-11-11",51.4888,51.574,50.7882,51.4604,40400.0],["2015-11-12",50.9492,51.3184,48.8002,48.9706,125800.0],["2015-11-13",48.6867,50.2676,48.3364,50.0688,38900.0],["2015-11-16",49.8416,50.7598,49.5102,50.3338,64100.0],["2015-11-17",50.4569,50.561,49.0653,49.4534,39200.0],["2015-11-18",49.6996,51.7633,49.1884,51.4414,64900.0],["2015-11-19",51.1385,51.2332,50.2013,51.006,26500.0],["2015-11-20",51.3184,52.3124,51.0249,51.9905,34600.0],["2015-11-23",51.9905,52.6437,51.271,51.7822,45100.0],["2015-11-24",51.4698,52.2934,51.2048,51.6876,48600.0],["2015-11-25",51.9431,52.9182,51.697,52.5395,47200.0],["2015-11-27",52.2461,53.5146,52.2461,53.4862,9400.0],["2015-11-30",53.117,54.4423,53.117,54.1299,60100.0],["2015-12-01",54.0258,54.0447,52.5774,53.4199,36200.0],["2015-12-02",53.0886,53.7986,52.5206,53.259,55000.0],["2015-12-03",53.259,53.5714,51.9432,52.1041,39800.0],["2015-12-04",52.0851,53.1738,51.6591,52.6626,30900.0],["2015-12-07",52.2556,52.7289,51.4793,51.5456,49300.0],["2015-12-08",51.2521,51.413,50.3054,51.0817,37700.0],["2015-12-09",50.8356,51.5456,50.2392,50.5232,56300.0],["2015-12-10",50.4758,50.8545,50.012,50.4758,27700.0],["2015-12-11",49.5008,50.4569,48.7624,49.0937,37800.0],["2015-12-14",49.0274,50.154,48.8854,49.3777,51400.0],["2015-12-15",49.6144,49.6144,47.5507,48.3459,38600.0],["2015-12-16",48.3459,49.3304,48.0997,49.2073,26900.0],["2015-12-17",49.2452,49.5292,48.7056,49.3588,49000.0],["2015-12-18",49.018,49.7564,49.018,49.5197,94100.0],["2015-12-21",49.7753,50.7977,49.728,50.1161,22800.0],["2015-12-22",50.296,52.1704,49.7753,51.7254,51200.0],["2015-12-23",51.8864,52.4165,51.413,52.0094,16200.0],["2015-12-24",52.142,52.142,51.4982,51.5929,14500.0],["2015-12-28",51.1764,51.1764,50.1824,50.6462,27800.0],["2015-12-29",50.7977,51.29,50.1066,50.7693,30300.0],["2015-12-30",50.58,51.3373,50.58,50.6746,18300.0],["2015-12-31",50.6557,51.1764,49.2263,49.3209,28200.0],["2016-01-04",48.5352,48.5352,46.8028,48.2417,58200.0],["2016-01-05",48.5163,49.5576,47.4276,49.3493,26200.0],["2016-01-06",48.9423,49.3966,47.5317,48.3932,35200.0],["2016-01-07",47.3803,48.0524,47.3329,47.4276,45600.0],["2016-01-08",47.5128,47.7021,46.6324,47.1531,67600.0],["2016-01-11",47.3329,48.0051,46.8501,47.5412,41800.0],["2016-01-12",47.8063,47.8063,46.8123,47.6548,36900.0],["2016-01-13",47.6548,47.9109,47.1332,47.4177,59900.0],["2016-01-14",47.5694,48.2522,47.228,47.5789,40000.0],["2016-01-15",46.1469,47.9393,46.1374,47.6643,46300.0],["2016-01-19",47.8634,48.423,46.4409,47.247,63300.0],["2016-01-20",46.4504,48.4609,45.7676,47.8919,76800.0],["2016-01-21",47.8729,48.3755,47.3987,47.7401,57100.0],["2016-01-22",48.2048,48.8782,47.6074,47.8919,48800.0],["2016-01-25",47.6263,47.9867,46.5642,46.7823,39100.0],["2016-01-26",47.1996,49.855,46.6495,49.4187,60500.0],["2016-01-27",49.3713,50.13,48.5462,49.0394,53500.0],["2016-01-28",49.3903,50.3292,48.9256,49.3429,30000.0],["2016-01-29",49.7317,50.2912,49.0394,50.2912,63300.0],["2016-02-01",49.6558,50.2628,49.2954,49.855,23600.0],["2016-02-02",49.2101,49.3713,48.385,48.5273,14300.0],["2016-02-03",48.698,48.698,47.5694,47.7781,30900.0],["2016-02-04",47.5505,48.973,47.4272,48.2428,38300.0],["2016-02-05",48.2238,48.8307,47.5315,48.0436,52500.0],["2016-02-08",47.4462,48.8402,46.9625,48.6885,48600.0],["2016-02-09",48.1764,50.699,48.0816,49.5705,66000.0],["2016-02-10",49.7696,50.5947,49.5515,49.9024,73700.0],["2016-02-11",49.2006,49.7886,47.0573,47.3987,50200.0],["2016-02-12",47.797,49.1722,47.541,47.797,56600.0],["2016-02-16",48.5178,49.6084,48.11,48.973,43400.0],["2016-02-17",49.2006,50.8033,49.2006,49.5799,36500.0],["2016-02-18",49.6369,50.3481,49.1532,49.9214,26700.0],["2016-02-19",49.836,50.5093,49.2196,49.9972,37600.0],["2016-02-22",50.2533,50.5378,49.0868,49.1911,66100.0],["2016-02-23",49.0963,50.4145,49.0394,49.4661,29600.0],["2016-02-24",49.0394,50.0731,48.3281,49.4756,23300.0],["2016-02-25",49.3144,49.561,48.0247,49.1722,57100.0],["2016-02-26",49.5041,50.1964,49.1816,49.542,61900.0],["2016-02-29",49.6653,49.7886,48.7928,49.2101,33100.0],["2016-03-01",49.4661,49.561,48.7928,49.3049,46300.0],["2016-03-02",49.3049,49.7886,48.7738,49.3144,59500.0],["2016-03-03",49.4946,50.9171,49.4946,50.6421,102300.0],["2016-03-04",50.1395,58.6272,49.3523,55.4787,141300.0],["2016-03-07",55.4787,56.1331,55.0045,55.6115,90100.0],["2016-03-08",55.1657,55.6684,54.8149,55.1942,44700.0],["2016-03-09",54.2174,55.3649,54.1036,54.7675,46400.0],["2016-03-10",55.1468,55.1468,53.0414,53.9613,67400.0],["2016-03-11",54.17,54.9856,53.5251,54.8244,52000.0],["2016-03-14",55.0235,55.0235,53.6674,53.9424,47500.0],["2016-03-15",53.3829,53.582,52.8613,53.1553,37400.0],["2016-03-16",53.0794,53.9803,53.013,53.8475,18500.0],["2016-03-17",54.0088,54.8528,53.6674,54.483,45000.0],["2016-03-18",54.8718,54.8718,54.0846,54.2933,68600.0],["2016-03-21",54.2079,54.5778,53.4587,54.2364,79500.0],["2016-03-22",53.895,54.2553,53.6958,53.9803,40700.0],["2016-03-23",53.8191,53.8191,52.425,52.5009,49000.0],["2016-03-24",51.8086,53.2501,51.7232,52.7949,32200.0],["2016-03-28",53.0509,53.5251,52.5388,53.3734,30000.0],["2016-03-29",53.0699,54.5209,52.9751,54.3881,68300.0],["2016-03-30",54.72,54.9192,53.7812,53.8665,28900.0],["2016-03-31",53.7243,53.7243,52.5768,52.8328,91100.0],["2016-04-01",52.2828,53.857,51.9034,53.8096,61100.0],["2016-04-04",53.4777,53.4777,52.0267,52.1121,27900.0],["2016-04-05",51.6,53.1837,51.4577,53.032,44400.0],["2016-04-06",52.7664,52.7664,51.6,52.1974,35100.0],["2016-04-07",51.6568,52.406,51.2301,51.5336,32500.0],["2016-04-08",52.0172,52.2922,51.4577,51.9129,16600.0],["2016-04-11",52.0362,52.6526,51.6094,51.6189,30200.0],["2016-04-12",51.4861,52.9371,51.4861,51.9698,51900.0],["2016-04-13",52.2453,53.4137,52.1788,53.4042,68100.0],["2016-04-14",53.3092,53.9266,52.7487,53.8981,46000.0],["2016-04-15",53.8981,54.4016,53.7746,54.0881,21500.0],["2016-04-18",54.0881,54.4396,53.7462,54.1641,13100.0],["2016-04-19",54.1641,54.8006,53.5277,54.2876,33400.0],["2016-04-20",54.1926,54.5821,53.7936,53.8316,32200.0],["2016-04-21",53.8126,54.4206,53.6132,54.1546,18900.0],["2016-04-22",54.2781,54.8385,53.8696,54.1071,30100.0],["2016-04-25",53.8126,54.0881,53.3377,53.9836,15700.0],["2016-04-26",54.2971,54.7815,53.6417,54.1546,31500.0],["2016-04-27",53.9836,54.9335,53.9836,54.5061,32400.0],["2016-04-28",54.3161,54.3161,53.6132,53.7556,119500.0],["2016-04-29",53.4517,53.7557,53.0432,53.6132,19800.0],["2016-05-02",53.8696,53.8791,52.6917,53.8791,27500.0],["2016-05-03",53.2617,53.8791,51.9888,52.1123,31300.0],["2016-05-04",51.7798,52.0363,50.7064,51.7513,47300.0],["2016-05-05",53.6797,53.8317,52.0743,52.4638,43600.0],["2016-05-06",52.4068,53.3567,51.8938,52.9007,30400.0],["2016-05-09",52.8532,52.8532,52.1028,52.1218,30400.0],["2016-05-10",52.5018,53.6132,52.5018,53.4992,15800.0],["2016-05-11",53.1477,53.2522,52.3593,52.5967,15600.0],["2016-05-12",52.5967,52.5967,51.9698,52.1883,20300.0],["2016-05-13",52.3023,52.3023,50.3644,51.0104,32700.0],["2016-05-16",51.2669,52.7772,51.2669,52.3688,34300.0],["2016-05-17",52.3688,52.3688,50.1745,50.5924,27700.0],["2016-05-18",50.3644,51.5803,50.3644,51.0674,41300.0],["2016-05-19",55.095,57.8783,53.6227,54.2971,704400.0],["2016-05-20",54.5821,54.6486,53.7367,54.5821,1260000.0],["2016-05-23",54.4871,55.285,53.9646,54.8005,140700.0],["2016-05-24",55.7505,57.7453,55.3135,57.4033,180400.0],["2016-05-25",57.8593,58.5432,57.1658,57.7833,85200.0],["2016-05-26",58.5432,58.5432,56.9284,57.3748,57700.0],["2016-05-27",57.3748,58.6002,56.9284,57.9638,66900.0],["2016-05-31",58.0303,58.5622,57.9258,58.5527,124100.0],["2016-06-01",58.1633,58.6382,57.1279,58.4102,100100.0],["2016-06-02",58.4102,58.6097,57.8878,58.5337,58900.0],["2016-06-03",58.3912,59.7781,58.1348,58.8377,59300.0],["2016-06-06",58.7332,59.1702,58.5337,58.8472,54100.0],["2016-06-07",58.7522,59.5691,58.1632,59.2461,64400.0],["2016-06-08",59.3031,59.8636,59.0182,59.4361,41900.0],["2016-06-09",59.0182,59.7401,58.1917,59.6926,61200.0],["2016-06-10",59.1987,59.7306,58.8187,59.3886,74100.0],["2016-06-13",59.3981,59.6166,58.1158,58.6762,80500.0],["2016-06-14",58.6192,59.6356,58.3437,59.3696,99400.0],["2016-06-15",59.6641,59.6641,58.2392,59.2176,85300.0],["2016-06-16",58.5907,60.3386,58.2583,60.2531,80100.0],["2016-06-17",60.5285,61.7159,60.272,61.26,165200.0],["2016-06-20",61.9724,62.0389,61.0415,61.6304,73000.0],["2016-06-21",61.6304,61.6304,60.4145,60.7375,73500.0],["2016-06-22",60.5855,60.7755,60.0251,60.1866,56300.0],["2016-06-23",60.7755,61.1365,59.9396,60.8705,78100.0],["2016-06-24",58.7047,59.2082,57.1278,57.3463,207500.0],["2016-06-27",56.6244,56.6814,55.304,56.1589,77000.0],["2016-06-28",56.9568,57.7263,55.8075,56.6434,84900.0],["2016-06-29",57.7263,60.595,57.7263,60.4715,216600.0],["2016-06-30",61.3455,62.7038,60.386,62.6658,219000.0],["2016-07-01",62.5424,63.0458,60.595,60.9655,68500.0],["2016-07-05",60.6995,60.899,59.5596,60.2056,50400.0],["2016-07-06",60.0536,60.671,59.5311,59.8351,84800.0],["2016-07-07",60.0726,61.5164,59.9491,61.013,82400.0],["2016-07-08",61.6494,63.1598,61.6494,61.8679,65600.0],["2016-07-11",61.9059,62.2194,61.5164,61.7349,34900.0],["2016-07-12",62.2289,62.7798,61.5449,62.3239,59000.0],["2016-07-13",62.7044,62.7424,61.8958,62.2192,41500.0],["2016-07-14",62.5902,62.7805,61.8007,62.3714,54900.0],["2016-07-15",62.8661,63.0183,62.1527,62.809,69100.0],["2016-07-18",62.8756,63.2846,62.7044,62.9232,40700.0],["2016-07-19",62.9612,64.407,62.8851,63.5319,138300.0],["2016-07-20",63.7697,64.1883,63.2465,63.5605,46900.0],["2016-07-21",63.589,63.8744,63.0088,63.4844,54200.0],["2016-07-22",63.3892,63.96,63.1134,63.4463,41300.0],["2016-07-25",63.1895,63.7127,63.0658,63.2466,56500.0],["2016-07-26",63.4938,64.7209,63.2656,64.1407,50400.0],["2016-07-27",64.2834,64.6734,63.8078,64.2929,61000.0],["2016-07-28",64.0931,64.35,63.3036,63.6746,40500.0],["2016-07-29",63.3512,64.5307,62.9897,63.8553,60200.0],["2016-08-01",62.9802,63.7697,62.8375,63.3988,52700.0],["2016-08-02",63.3226,63.4939,62.4761,62.7995,107400.0],["2016-08-03",62.7805,62.8756,61.9244,62.2953,80800.0],["2016-08-04",62.4571,63.0278,61.9053,62.2953,45200.0],["2016-08-05",62.5236,64.1217,59.2134,60.1741,105700.0],["2016-08-08",59.9458,60.859,59.7746,60.5356,70600.0],["2016-08-09",60.431,61.4773,59.9268,61.4107,82600.0],["2016-08-10",61.5724,62.0956,60.3644,61.6961,85700.0],["2016-08-11",61.8863,61.8958,60.9065,61.7341,45300.0],["2016-08-12",61.6961,61.8102,61.23,61.5819,34300.0],["2016-08-15",61.5819,62.1907,61.1824,61.5724,32400.0],["2016-08-16",61.5819,61.7817,61.1634,61.6866,35000.0],["2016-08-17",61.6295,62.1241,61.2585,61.6961,46500.0],["2016-08-18",61.8863,61.8958,60.9256,61.7151,40000.0],["2016-08-19",61.5344,62.9041,61.0873,62.5236,48500.0],["2016-08-22",62.3334,62.7804,61.9624,62.4951,21800.0],["2016-08-23",62.0195,63.6366,62.0195,63.5129,34000.0],["2016-08-24",63.4178,63.7887,62.847,63.2751,26900.0],["2016-08-25",62.9707,63.1609,61.7341,62.2858,44800.0],["2016-08-26",62.2953,63.0087,61.5629,62.2287,36900.0],["2016-08-29",62.1241,62.1526,61.5724,61.62,24700.0],["2016-08-30",61.7056,62.3429,61.4773,61.7056,34400.0],["2016-08-31",61.3726,62.1717,60.9731,61.658,36700.0],["2016-09-01",61.4678,61.5153,60.6878,61.2775,26200.0],["2016-09-02",61.0968,62.0766,61.0968,61.9814,26700.0],["2016-09-06",61.8102,62.2002,61.0778,62.0005,30600.0],["2016-09-07",61.9909,62.6378,61.7912,62.5712,34700.0],["2016-09-08",62.3524,62.4571,61.5439,62.1717,25100.0],["2016-09-09",61.4392,62.6473,59.9458,60.0505,39300.0],["2016-09-12",59.8792,60.8685,58.7187,60.6687,36200.0],["2016-09-13",60.1266,60.2788,58.9851,59.1278,27600.0],["2016-09-14",59.2324,59.8031,58.4905,59.5939,43700.0],["2016-09-15",59.7556,60.897,59.1658,60.7734,25300.0],["2016-09-16",60.878,61.2395,60.3453,61.0683,90900.0],["2016-09-19",61.0683,61.5629,60.45,61.3822,31100.0],["2016-09-20",61.7056,61.7056,60.9541,61.0873,17300.0],["2016-09-21",61.4868,61.8007,60.7734,61.2965,34800.0],["2016-09-22",61.8197,62.1907,61.3156,61.7436,53600.0],["2016-09-23",61.5344,61.658,60.9541,61.4678,34000.0],["2016-09-26",61.0683,61.7246,60.5926,60.6402,28500.0],["2016-09-27",60.7544,61.4773,60.3358,61.0778,37700.0],["2016-09-28",62.2858,62.3144,61.4012,62.1336,42400.0],["2016-09-29",61.9814,63.0944,61.3441,61.4202,17200.0],["2016-09-30",61.23,63.1039,61.23,62.6758,44300.0],["2016-10-03",62.419,63.5224,62.419,62.79,30500.0],["2016-10-04",62.7424,63.237,61.6865,62.2287,38700.0],["2016-10-05",62.419,63.3512,62.419,62.8851,231600.0],["2016-10-06",62.8756,63.608,62.1146,63.3227,127200.0],["2016-10-07",63.218,63.4463,62.7519,62.8566,54100.0],["2016-10-10",63.0944,63.1324,62.419,62.7995,25700.0],["2016-10-11",62.6758,63.237,61.601,61.9244,41100.0],["2016-10-12",61.7148,62.4197,61.6481,62.1434,71300.0],["2016-10-13",61.8386,62.2387,60.5336,61.7148,35700.0],["2016-10-14",62.2196,62.5816,61.5814,61.972,23100.0],["2016-10-17",61.8862,62.7149,61.8862,62.0577,37500.0],["2016-10-18",62.553,62.553,61.7243,62.3054,28500.0],["2016-10-19",62.1529,62.6673,61.2576,62.1529,30100.0],["2016-10-20",62.0101,62.4387,61.8196,61.972,37600.0],["2016-10-21",61.4386,62.172,61.1337,61.972,20800.0],["2016-10-24",62.4864,63.1531,62.0291,62.3054,29400.0],["2016-10-25",62.1149,62.6292,61.1623,61.41,45100.0],["2016-10-26",61.2957,62.2196,61.2862,61.591,51400.0],["2016-10-27",61.9244,61.9244,60.5813,61.0671,31500.0],["2016-10-28",61.1052,61.7338,60.7623,61.0671,29800.0],["2016-10-31",61.1433,61.9148,60.9242,61.8386,28900.0],["2016-11-01",61.0194,61.81,60.1526,60.2669,29400.0],["2016-11-02",60.1907,60.6099,59.7716,60.2669,54500.0],["2016-11-03",60.5336,60.5336,59.0953,60.0479,40900.0],["2016-11-04",57.1426,61.5719,55.5328,60.4003,83800.0],["2016-11-07",61.3147,62.2959,59.9907,62.0006,53600.0],["2016-11-08",61.7148,63.5437,61.6957,62.8578,43400.0],["2016-11-09",62.6292,67.049,62.5245,66.6966,70400.0],["2016-11-10",67.2205,69.0588,65.9441,67.992,69000.0],["2016-11-11",67.7443,69.7828,67.2585,69.4684,128000.0],["2016-11-14",69.8685,71.5926,69.8209,69.9828,79400.0],["2016-11-15",69.7828,70.0685,68.7636,69.8399,43500.0],["2016-11-16",69.4494,70.3257,68.7826,69.9257,70400.0],["2016-11-17",69.9256,71.2973,69.9256,70.7162,54800.0],["2016-11-18",70.7163,70.9353,69.9066,70.1162,41100.0],["2016-11-21",70.421,70.421,69.4018,69.6399,48300.0],["2016-11-22",70.059,70.259,69.4208,70.1447,81800.0],["2016-11-23",70.3162,72.0784,69.5351,71.364,56800.0],["2016-11-25",71.6116,71.6116,70.0209,71.1259,19400.0],["2016-11-28",70.7924,71.1068,70.3448,70.4495,40000.0],["2016-11-29",70.7258,70.8591,69.6494,70.5448,51800.0],["2016-11-30",71.0496,71.0496,69.5351,69.6018,36000.0],["2016-12-01",69.5923,70.2686,69.4875,69.878,55900.0],["2016-12-02",69.6494,69.7733,68.7922,68.8588,37100.0],["2016-12-05",69.4875,70.3066,69.3351,69.5637,72900.0],["2016-12-06",69.5351,70.1448,68.9065,69.9733,64000.0],["2016-12-07",69.9066,72.0212,69.1827,71.8498,77700.0],["2016-12-08",72.107,72.5547,71.7736,72.2975,52300.0],["2016-12-09",72.2975,72.5356,71.6974,72.307,49000.0],["2016-12-12",72.3261,72.8023,71.6402,71.7641,38300.0],["2016-12-13",71.945,71.945,70.9163,71.383,40000.0],["2016-12-14",71.0211,71.9355,70.7067,70.8877,34400.0],["2016-12-15",71.0973,71.8403,70.6115,71.2687,61800.0],["2016-12-16",70.9449,70.9449,68.0396,68.1063,142000.0],["2016-12-19",68.2111,69.9352,67.3919,69.497,64400.0],["2016-12-20",69.8399,70.44,69.478,70.0209,52300.0],["2016-12-21",69.678,70.7163,69.2684,69.9257,45700.0],["2016-12-22",69.7161,71.4878,69.3732,71.2306,55200.0],["2016-12-23",71.5259,72.7452,70.8496,71.3354,68300.0],["2016-12-27",71.6402,73.2786,71.383,72.688,88500.0],["2016-12-28",73.0214,74.012,72.5737,73.9168,106300.0],["2016-12-29",73.8882,75.1646,72.8499,73.5548,92500.0],["2016-12-30",73.5358,73.5358,71.8021,72.488,48400.0],["2017-01-03",73.6786,75.2408,73.4119,73.8501,97200.0],["2017-01-04",74.3073,75.7266,74.3073,75.6694,143500.0],["2017-01-05",75.2313,75.8123,73.5358,73.9549,46000.0],["2017-01-06",74.374,74.9836,73.4024,73.7358,38900.0],["2017-01-09",73.812,73.812,72.3546,72.8213,48300.0],["2017-01-10",73.1547,74.555,73.1547,74.2692,62500.0],["2017-01-11",74.1738,74.6793,73.5539,74.6221,54800.0],["2017-01-12",74.2502,74.2502,72.0565,73.697,49800.0],["2017-01-13",74.0689,74.6793,73.2582,73.6302,38400.0],["2017-01-17",73.3441,73.4872,72.6002,72.9626,55400.0],["2017-01-18",73.0103,73.573,72.7241,73.2487,45800.0],["2017-01-19",73.4967,73.4967,72.0565,73.0007,42600.0],["2017-01-20",73.0389,73.1724,72.5715,72.9721,36100.0],["2017-01-23",72.8577,73.5825,72.295,72.7909,23500.0],["2017-01-24",73.0007,74.0022,72.1996,73.7447,44600.0],["2017-01-25",74.3455,75.2707,73.8877,74.3646,46000.0],["2017-01-26",74.5172,74.5363,73.2678,73.6207,23600.0],["2017-01-27",73.5444,73.6016,72.7337,73.449,27100.0],["2017-01-30",72.7337,72.934,71.7799,72.0279,29200.0],["2017-01-31",71.7227,72.4189,70.9788,72.1328,37400.0],["2017-02-01",72.3808,72.8863,71.7799,72.6478,41300.0],["2017-02-02",72.6097,72.934,72.1042,72.5048,32400.0],["2017-02-03",73.2487,73.6397,72.7527,73.5062,27600.0],["2017-02-06",73.0484,74.9178,72.7623,74.2597,57900.0],["2017-02-07",74.3741,75.2707,73.8209,74.2692,36200.0],["2017-02-08",73.9068,73.9068,72.2568,73.1819,40800.0],["2017-02-09",73.6493,74.1071,73.1056,73.5539,52800.0],["2017-02-10",73.5539,74.088,72.953,73.4394,63200.0],["2017-02-13",73.4395,74.0117,73.3727,73.5825,36800.0],["2017-02-14",73.2392,73.4395,72.6192,73.0961,45000.0],["2017-02-15",73.0675,73.4108,72.6001,73.3631,41100.0],["2017-02-16",73.3441,73.4299,72.3236,73.3822,39900.0],["2017-02-17",73.3822,74.2978,72.6383,73.6016,94100.0],["2017-02-21",73.9163,73.9736,72.6955,73.4204,51900.0],["2017-02-22",73.4299,74.1261,73.1819,73.7256,19000.0],["2017-02-23",72.7241,72.9053,72.0088,72.686,25100.0],["2017-02-24",72.6288,73.1915,72.1328,72.7909,25900.0],["2017-02-27",72.7241,73.2678,72.047,73.1533,27300.0],["2017-02-28",72.934,72.934,71.3126,71.675,27300.0],["2017-03-01",72.7527,74.1929,72.7527,73.7447,56700.0],["2017-03-02",73.6207,73.6684,72.066,72.4666,39400.0],["2017-03-03",72.7528,72.9626,71.923,72.6192,24600.0],["2017-03-06",72.066,72.686,70.6354,72.4952,33300.0],["2017-03-07",72.295,72.7146,71.4175,72.1233,54100.0],["2017-03-08",67.9076,74.0212,67.2686,70.273,89300.0],["2017-03-09",70.5305,72.0565,69.5958,69.7866,37500.0],["2017-03-10",70.1299,70.3111,69.0045,69.8247,36900.0],["2017-03-13",69.7866,70.8929,69.7866,70.149,25200.0],["2017-03-14",69.4146,70.8071,69.3097,70.2443,19000.0],["2017-03-15",70.2921,73.077,70.1299,72.6192,69800.0],["2017-03-16",72.934,73.4585,72.2949,72.8195,33600.0],["2017-03-17",72.7623,74.8415,72.581,74.231,104800.0],["2017-03-20",74.1071,74.1929,73.2487,73.449,24200.0],["2017-03-21",73.9163,73.9163,71.0169,71.5033,39800.0],["2017-03-22",71.3984,72.1805,69.9582,71.0741,30500.0],["2017-03-23",70.4351,72.2472,70.4351,71.818,22200.0],["2017-03-24",72.1328,72.1328,70.273,70.8929,34800.0],["2017-03-27",70.0345,70.7785,69.4814,70.0631,37000.0],["2017-03-28",70.0918,71.1504,69.2811,70.6259,49700.0],["2017-03-29",70.5114,73.4204,69.4527,72.8958,60400.0],["2017-03-30",72.8672,74.088,72.0469,73.6779,36200.0],["2017-03-31",73.8973,74.3932,72.5525,72.6669,48300.0],["2017-04-03",72.6002,73.3632,70.912,70.9501,42900.0],["2017-04-04",70.8357,71.9134,70.2253,70.9501,31900.0],["2017-04-05",70.7975,71.3507,69.3001,69.6912,42700.0],["2017-04-06",69.6912,71.2076,69.6244,70.9215,30300.0],["2017-04-07",70.8071,70.9406,70.0918,70.7308,51900.0],["2017-04-10",70.7785,71.2267,70.025,70.5114,16400.0],["2017-04-11",70.5019,71.5987,69.8533,71.3603,29400.0],["2017-04-12",71.3411,71.3411,69.3356,69.6603,22400.0],["2017-04-13",70.3097,70.3575,68.4952,68.9727,26100.0],["2017-04-17",68.9727,70.0805,68.4474,69.8035,26300.0],["2017-04-18",69.8991,70.8732,69.3165,70.5199,28500.0],["2017-04-19",70.5007,70.9687,69.4788,70.7395,43900.0],["2017-04-20",71.3125,73.404,71.0833,73.0698,35100.0],["2017-04-21",72.8406,73.0602,71.981,72.7164,42000.0],["2017-04-24",74.1203,74.4832,73.3658,73.8434,38100.0],["2017-04-25",74.6647,76.3073,74.3495,75.4001,38800.0],["2017-04-26",75.4096,77.0618,74.7124,76.4793,40100.0],["2017-04-27",76.6034,76.6034,75.6197,76.2787,22300.0],["2017-04-28",76.1259,76.2882,74.636,75.5051,49400.0],["2017-05-01",75.6006,76.6034,74.7888,75.868,36600.0],["2017-05-02",75.8107,76.1164,75.19,75.9349,45200.0],["2017-05-03",75.4478,76.7276,75.4287,75.8967,28500.0],["2017-05-04",76.9281,83.7853,76.7753,79.1438,91900.0],["2017-05-05",79.2966,81.9898,78.5994,81.5982,49300.0],["2017-05-08",81.6269,81.732,80.0798,81.1016,38600.0],["2017-05-09",81.1398,81.9993,79.8218,80.2134,69900.0],["2017-05-10",80.2134,81.7224,78.1601,79.7455,56600.0],["2017-05-11",79.3826,79.8123,78.0169,79.6213,31700.0],["2017-05-12",79.0865,79.1056,77.9977,78.5421,34200.0],["2017-05-15",78.5994,80.8819,78.5994,80.4999,68700.0],["2017-05-16",80.5,81.0539,79.077,79.6213,88400.0],["2017-05-17",79.6213,80.7101,78.3129,79.841,123000.0],["2017-05-18",79.6786,81.0252,79.2202,79.4876,136400.0],["2017-05-19",79.8123,80.882,78.8,79.755,215000.0],["2017-05-22",80.3567,80.7864,79.8314,80.4904,48000.0],["2017-05-23",80.9011,81.178,80.1848,80.7005,40000.0],["2017-05-24",80.605,81.0348,79.5831,80.1084,44200.0],["2017-05-25",80.1084,80.7005,79.7168,80.3949,67600.0],["2017-05-26",79.9651,80.7864,79.9556,80.2707,37100.0],["2017-05-30",79.8505,81.0539,79.6691,80.605,53900.0],["2017-05-31",80.7292,81.9516,79.564,81.3022,64900.0],["2017-06-01",81.751,82.4578,80.5381,82.4196,57900.0],["2017-06-02",82.5342,84.2246,82.5151,83.3746,66700.0],["2017-06-05",84.4251,84.4251,82.8971,83.1263,46700.0],["2017-06-06",82.4578,83.9094,81.9421,83.3746,62400.0],["2017-06-07",83.2314,83.5083,82.8111,83.2409,43800.0],["2017-06-08",81.5601,85.5235,81.5601,84.9313,77500.0],["2017-06-09",85.0459,87.2616,84.5588,86.2874,101600.0],["2017-06-12",86.4212,87.2329,85.6285,87.2329,99900.0],["2017-06-13",87.2616,88.5031,86.1156,87.9492,66800.0],["2017-06-14",88.0543,89.1812,86.488,87.8633,55700.0],["2017-06-15",87.0037,88.3503,87.0037,88.2644,44300.0],["2017-06-16",87.6149,88.2357,86.8509,87.8633,87900.0],["2017-06-19",88.379,88.5031,87.0801,88.0925,48100.0],["2017-06-20",87.9301,87.9779,86.7745,86.8987,28700.0],["2017-06-21",87.0515,87.0515,84.9695,85.3706,40800.0],["2017-06-22",85.151,85.9914,84.7881,85.6954,32700.0],["2017-06-23",86.1538,86.4403,85.0746,86.2684,158700.0],["2017-06-26",85.8386,87.997,85.8386,87.4048,50400.0],["2017-06-27",87.424,87.8346,86.6122,86.7936,39600.0],["2017-06-28",87.8537,88.3312,87.5576,87.9874,47400.0],["2017-06-29",88.0543,88.4363,86.1919,86.4116,80000.0],["2017-06-30",86.6981,87.2712,86.2206,86.7268,44600.0],["2017-07-03",87.0133,88.5413,87.0133,87.9683,21500.0],["2017-07-05",87.9683,88.761,87.0897,88.3599,35800.0],["2017-07-06",87.8251,88.6273,87.0419,87.6436,36200.0],["2017-07-07",87.8155,89.2385,87.5672,89.1144,37500.0],["2017-07-10",88.7992,89.6396,87.5768,87.8537,66200.0],["2017-07-11",88.1116,89.611,87.1088,88.4172,85700.0],["2017-07-12",88.9902,89.7256,87.9779,88.7132,55600.0],["2017-07-13",89.0957,89.8796,87.8241,88.4647,43000.0],["2017-07-14",88.283,89.2391,88.2161,88.6081,35800.0],["2017-07-17",88.6176,89.2486,88.1396,88.3404,40500.0],["2017-07-18",88.0249,88.1874,86.9828,87.3843,30300.0],["2017-07-19",87.499,88.1492,87.4608,88.0058,43400.0],["2017-07-20",87.958,88.5125,87.5373,88.0536,37800.0],["2017-07-21",88.0631,88.4647,87.3174,88.0153,53300.0],["2017-07-24",88.0536,89.1052,87.7859,88.1874,74100.0],["2017-07-25",89.0478,91.3902,88.436,91.285,112500.0],["2017-07-26",91.4189,91.4189,89.6884,89.9753,32200.0],["2017-07-27",87.9771,90.3099,87.9771,89.4016,49600.0],["2017-07-28",89.4112,89.8319,88.828,89.067,35800.0],["2017-07-31",88.1683,89.7936,88.1683,88.9236,25800.0],["2017-08-01",89.4494,90.2716,88.6654,89.2104,51600.0],["2017-08-02",89.9274,89.9657,87.5373,89.1243,53800.0],["2017-08-03",88.9523,89.7554,86.1414,87.1836,65300.0],["2017-08-04",87.3843,88.6655,87.1453,88.4838,52700.0],["2017-08-07",88.4934,88.5794,87.2792,88.3691,40700.0],["2017-08-08",88.1014,91.2086,87.7954,90.0517,83500.0],["2017-08-09",89.7171,89.7171,87.4895,88.0631,40400.0],["2017-08-10",87.021,88.4169,87.021,87.499,48200.0],["2017-08-11",87.4226,87.7285,86.8202,87.174,33300.0],["2017-08-14",87.8432,89.0574,87.1836,88.283,27200.0],["2017-08-15",88.3308,89.6406,86.8393,87.0592,35300.0],["2017-08-16",86.543,88.13,86.543,87.021,24600.0],["2017-08-17",86.5239,87.6998,84.4397,84.8221,55800.0],["2017-08-18",82.6136,85.9024,82.6136,85.0515,69400.0],["2017-08-21",84.8507,85.845,84.8507,85.6156,51800.0],["2017-08-22",85.9789,87.1357,85.7495,86.3518,26200.0],["2017-08-23",85.8929,86.2753,85.1376,85.7686,56700.0],["2017-08-24",86.1797,86.1797,84.497,84.8986,25800.0],["2017-08-25",83.6939,85.7972,83.6939,85.4053,32400.0],["2017-08-28",85.759,85.759,84.2771,85.1854,30700.0],["2017-08-29",84.7169,85.5104,83.6939,85.3479,31700.0],["2017-08-30",85.3479,86.0267,84.8699,85.9024,22900.0],["2017-08-31",84.9942,88.0536,84.9942,87.7285,46100.0],["2017-09-01",86.9159,88.6463,86.9159,87.9771,34300.0],["2017-09-05",87.9293,88.8471,86.868,87.566,48300.0],["2017-09-06",87.9484,87.9484,86.3613,86.9923,20100.0],["2017-09-07",86.1319,87.9293,86.1319,86.696,52400.0],["2017-09-08",86.6673,87.5564,85.9598,86.7629,43100.0],["2017-09-11",87.4512,87.7859,86.7629,86.9732,70700.0],["2017-09-12",87.2505,87.5277,86.7629,87.088,38300.0],["2017-09-13",87.174,88.7802,87.174,88.5794,85800.0],["2017-09-14",88.4456,90.243,87.7572,90.1378,63100.0],["2017-09-15",90.9696,92.7096,90.3194,92.7,178100.0],["2017-09-18",93.2641,95.8646,92.9773,95.5969,89200.0],["2017-09-19",95.8072,96.945,95.4535,96.3522,54900.0],["2017-09-20",96.2662,97.1075,95.8072,97.1075,53200.0],["2017-09-21",96.9354,97.6142,96.3905,96.6773,63600.0],["2017-09-22",96.3904,97.7672,96.0749,97.1075,31200.0],["2017-09-25",97.4613,98.6468,96.0176,97.576,44500.0],["2017-09-26",97.9297,100.0331,97.9297,98.9527,58000.0],["2017-09-27",98.9527,101.2951,98.0731,100.5589,46800.0],["2017-09-28",100.4729,102.5858,99.8514,102.3276,40500.0],["2017-09-29",102.7674,103.016,101.7826,102.6527,54000.0],["2017-10-02",103.1498,104.1155,101.7444,104.1059,45000.0],["2017-10-03",103.3219,106.1423,103.2455,105.1385,83400.0],["2017-10-04",104.995,105.301,103.3602,104.1824,59900.0],["2017-10-05",104.3162,104.3162,102.7674,103.2168,48200.0],["2017-10-06",102.9586,103.9912,102.7292,103.7235,38800.0],["2017-10-09",103.7235,104.3545,103.2263,104.0868,30100.0],["2017-10-10",104.7082,104.8325,103.7522,103.8,29300.0],["2017-10-11",104.125,104.6891,103.6757,104.1537,38900.0],["2017-10-12",104.3258,105.7886,103.255,103.4271,105800.0],["2017-10-13",103.6185,104.4893,103.2836,103.6376,47400.0],["2017-10-16",103.7238,106.1448,103.7238,104.8338,48900.0],["2017-10-17",104.9486,105.4463,102.8912,102.9773,46500.0],["2017-10-18",103.4558,104.3936,102.5084,103.5036,56000.0],["2017-10-19",102.7094,104.2214,101.829,103.7237,47000.0],["2017-10-20",104.4032,105.0156,102.9965,103.1783,48500.0],["2017-10-23",103.6759,103.6759,101.9725,102.2309,48200.0],["2017-10-24",102.5371,103.9534,102.4893,102.7955,38400.0],["2017-10-25",102.9678,103.1687,101.6376,103.0443,48100.0],["2017-10-26",103.3218,104.0395,102.9008,103.5228,31500.0],["2017-10-27",103.5611,104.6615,102.2405,103.4654,53500.0],["2017-10-30",102.5945,102.8338,100.25,100.9486,44200.0],["2017-10-31",101.5228,102.4797,100.7763,100.9582,86300.0],["2017-11-01",101.5036,106.1639,100.6136,105.0252,121900.0],["2017-11-02",106.0109,107.1783,103.6185,105.4941,93100.0],["2017-11-03",106.7286,109.4176,103.6759,105.8864,113300.0],["2017-11-06",105.695,109.6377,104.2213,108.6712,63300.0],["2017-11-07",108.6233,108.853,107.0826,108.7286,81200.0],["2017-11-08",108.2118,109.5133,107.5515,109.1784,61400.0],["2017-11-09",108.8721,109.0539,105.8673,106.9199,71000.0],["2017-11-10",106.8817,108.2118,106.8817,107.2549,73900.0],["2017-11-13",106.9295,107.3984,105.8386,106.2884,82500.0],["2017-11-14",106.1065,107.6759,106.1065,107.2836,50200.0],["2017-11-15",106.9774,106.9774,104.4798,105.8769,56700.0],["2017-11-16",106.0587,107.8674,106.0587,107.3793,47200.0],["2017-11-17",106.6999,108.9965,106.6999,108.4128,80500.0],["2017-11-20",108.6138,110.0875,108.4224,110.0588,97800.0],["2017-11-21",110.6042,112.8243,110.2501,112.3363,78100.0],["2017-11-22",112.7861,112.853,111.0731,111.3506,50600.0],["2017-11-24",111.5516,111.5516,110.3171,110.7286,28700.0],["2017-11-27",110.6712,111.9344,110.164,111.7143,119300.0],["2017-11-28",111.8865,114.3172,110.5372,114.1545,87000.0],["2017-11-29",114.3554,114.3554,111.743,113.6952,47300.0],["2017-11-30",114.3268,114.432,112.6904,112.8722,81000.0],["2017-12-01",112.1162,112.1162,106.786,110.6808,103900.0],["2017-12-04",111.4846,111.9631,109.8291,109.8865,79800.0],["2017-12-05",110.3363,110.9487,107.7047,107.8004,94400.0],["2017-12-06",107.4175,109.3123,107.4175,108.9678,57300.0],["2017-12-07",108.6042,110.8339,108.4511,109.2549,64200.0],["2017-12-08",109.7238,109.7238,108.1066,108.6903,32500.0],["2017-12-11",108.7095,109.7143,107.3984,107.896,28100.0],["2017-12-12",107.963,107.963,105.8864,106.2979,65600.0],["2017-12-13",106.4606,107.5516,105.9343,106.7764,51900.0],["2017-12-14",107.609,107.609,104.5659,105.207,55700.0],["2017-12-15",105.5132,108.4415,105.5132,107.1592,145400.0],["2017-12-18",109.0827,111.542,108.164,110.5468,81300.0],["2017-12-19",111.0444,111.2741,108.1257,108.6233,38200.0],["2017-12-20",109.542,110.8722,108.4128,110.1927,33000.0],["2017-12-21",110.1257,110.6903,107.7238,109.6185,44900.0],["2017-12-22",109.3985,110.9774,107.609,110.3841,23900.0],["2017-12-26",109.7812,110.6712,108.9487,109.8004,24000.0],["2017-12-27",109.9248,109.9248,108.3937,108.652,20800.0],["2017-12-28",108.9008,109.8674,108.1257,108.7573,14700.0],["2017-12-29",109.1401,109.1401,108.0109,108.0109,48200.0],["2018-01-02",108.097,109.1401,106.9582,107.475,64100.0],["2018-01-03",107.4176,108.1449,106.03,106.6712,71800.0],["2018-01-04",107.1305,107.5037,106.4032,106.6712,54000.0],["2018-01-05",106.9869,107.3984,105.1305,107.0252,44300.0],["2018-01-08",105.4462,109.5707,105.4462,108.5755,76100.0],["2018-01-09",108.3075,109.0539,106.7477,106.8147,30000.0],["2018-01-10",106.6424,108.3649,106.0109,107.0348,41800.0],["2018-01-11",107.5994,109.0922,106.4606,108.7286,85100.0],["2018-01-12",109.1501,110.7976,107.8569,110.1367,45800.0],["2018-01-16",110.721,111.8034,108.4029,109.6098,73200.0],["2018-01-17",110.0696,110.3666,108.8435,110.3666,28300.0],["2018-01-18",110.2612,110.97,109.4566,110.0313,46100.0],["2018-01-19",110.06,113.8149,110.06,113.4413,57900.0],["2018-01-22",113.0678,113.4126,111.5926,112.5984,66000.0],["2018-01-23",112.0907,112.1578,109.4757,110.7784,51100.0],["2018-01-24",110.7785,112.0524,108.9968,110.2995,46900.0],["2018-01-25",111.085,113.0295,109.629,112.9049,79000.0],["2018-01-26",113.0295,115.5104,111.2765,115.0697,80400.0],["2018-01-29",114.4567,114.9452,113.0486,113.4126,40100.0],["2018-01-30",112.5793,113.1444,111.085,112.6463,38800.0],["2018-01-31",113.5467,113.5467,110.0696,110.1846,44900.0],["2018-02-01",110.0313,111.334,108.4508,110.7018,73800.0],["2018-02-02",109.8493,110.5103,106.7554,106.8703,58600.0],["2018-02-05",105.4239,108.4604,105.194,105.9412,86800.0],["2018-02-06",103.6614,107.5313,103.3549,106.1998,71500.0],["2018-02-07",106.0178,108.6328,103.6423,107.0906,70900.0],["2018-02-08",107.014,107.2631,104.7151,105.1174,49400.0],["2018-02-09",106.3626,107.014,102.9239,106.5542,34900.0],["2018-02-12",106.8991,108.0198,104.6864,105.6538,46300.0],["2018-02-13",104.7917,106.4871,103.6901,105.2323,53600.0],["2018-02-14",104.6576,107.4738,104.6289,106.9661,60100.0],["2018-02-15",107.7324,110.8551,105.8933,107.809,31700.0],["2018-02-16",107.5025,109.2746,107.1673,108.0772,62800.0],["2018-02-20",107.4929,110.2325,107.4546,108.0772,38500.0],["2018-02-21",108.3359,109.0543,107.1768,107.8761,62100.0],["2018-02-22",108.2688,108.7765,106.4776,107.627,87100.0],["2018-02-23",108.1251,110.9221,108.1251,110.8743,48200.0],["2018-02-26",111.1712,111.4394,109.5236,109.993,34500.0],["2018-02-27",109.9643,110.9988,107.5983,107.9048,59600.0],["2018-02-28",108.1156,109.9643,106.3626,106.468,76500.0],["2018-03-01",106.5638,106.5829,102.2821,103.9009,56500.0],["2018-03-02",103.2783,103.2783,98.2973,102.2246,82400.0],["2018-03-05",101.2667,105.8454,101.2572,103.9775,146500.0],["2018-03-06",104.4086,107.8378,104.4086,107.2439,73800.0],["2018-03-07",106.1136,107.6653,105.1557,106.7075,48900.0],["2018-03-08",107.3876,109.5811,106.037,108.6424,50100.0],["2018-03-09",108.4891,112.4643,108.4891,111.2574,52500.0],["2018-03-12",111.6884,113.0295,110.4528,111.9854,52000.0],["2018-03-13",112.4356,112.4356,110.1558,110.6156,26500.0],["2018-03-14",111.1329,111.1329,109.4566,109.993,24000.0],["2018-03-15",110.2516,111.0754,108.5849,109.7344,51800.0],["2018-03-16",109.5811,112.8762,107.9719,111.7459,105700.0],["2018-03-19",111.1807,111.1807,106.9757,108.4987,27800.0],["2018-03-20",108.9202,110.5102,108.1347,109.1213,21600.0],["2018-03-21",108.834,110.7018,108.719,109.5236,31000.0],["2018-03-22",109.1788,111.8321,106.832,106.9948,56500.0],["2018-03-23",107.2822,107.378,104.9833,104.9833,33400.0],["2018-03-26",106.4584,108.6041,105.0887,108.3646,108400.0],["2018-03-27",108.173,109.4278,104.8971,105.8071,77300.0],["2018-03-28",105.8454,107.2056,104.7342,105.7879,29900.0],["2018-03-29",107.1289,107.1289,105.0791,105.2707,44200.0],["2018-04-02",105.3281,106.6021,103.5944,105.2036,53700.0],["2018-04-03",105.6442,107.0427,104.4181,106.2285,47000.0],["2018-04-04",104.4565,108.3454,103.9584,107.5408,66800.0],["2018-04-05",109.0926,111.4202,108.2209,110.9987,89100.0],["2018-04-06",110.1367,111.9279,107.7037,109.5619,88100.0],["2018-04-09",110.3666,110.6348,106.9757,107.1385,38300.0],["2018-04-10",108.604,110.5581,106.6021,109.4182,45600.0],["2018-04-11",109.2363,109.2554,107.2247,108.0485,35500.0],["2018-04-12",108.5562,109.4662,108.0102,108.6807,20400.0],["2018-04-13",109.2176,109.7929,107.0699,109.7929,43200.0],["2018-04-16",110.5791,111.0873,108.2301,110.8284,53800.0],["2018-04-17",111.7585,114.1747,111.7009,112.6022,38200.0],["2018-04-18",112.8323,114.2514,112.6981,113.0624,27100.0],["2018-04-19",113.1008,113.1391,110.6654,112.2954,33900.0],["2018-04-20",111.7297,113.3884,110.3874,112.3721,24200.0],["2018-04-23",112.7556,113.0624,110.8476,111.8256,39000.0],["2018-04-24",112.4105,112.5447,105.392,106.6768,56900.0],["2018-04-25",106.7822,108.4506,106.2453,107.0699,39000.0],["2018-04-26",107.5589,107.5589,105.2098,105.7947,27600.0],["2018-04-27",106.0632,106.811,104.0497,105.67,46700.0],["2018-04-30",105.4687,106.9452,104.5674,104.9605,60600.0],["2018-05-01",104.6058,105.392,103.0813,105.2098,37500.0],["2018-05-02",104.7017,107.8274,104.414,106.2358,49800.0],["2018-05-03",106.4275,107.0987,100.2432,100.55,74300.0],["2018-05-04",99.7159,99.7159,92.5248,92.7837,137500.0],["2018-05-07",92.8029,92.8029,89.2553,91.7482,143900.0],["2018-05-08",91.0195,91.9208,88.6129,90.6935,186500.0],["2018-05-09",91.0003,91.5469,86.9542,88.6896,160200.0],["2018-05-10",89.0252,90.4442,88.4019,89.7826,111800.0],["2018-05-11",89.9552,91.1921,89.5333,90.8373,127900.0],["2018-05-14",90.9044,91.9112,89.8785,90.6647,83400.0],["2018-05-15",90.588,91.9016,90.2333,91.3551,78200.0],["2018-05-16",91.403,94.3178,91.3359,93.5891,105800.0],["2018-05-17",93.2823,95.104,93.2823,94.5287,98300.0],["2018-05-18",94.8547,96.0245,94.5287,94.9506,82900.0],["2018-05-21",95.6026,96.8203,94.7397,96.3696,52800.0],["2018-05-22",96.5518,97.012,94.2794,94.3466,55400.0],["2018-05-23",94.1644,94.9602,93.3973,94.7013,116400.0],["2018-05-24",94.8547,95.0081,93.3206,93.3206,66100.0],["2018-05-25",93.0905,93.0905,91.2879,92.0933,52600.0],["2018-05-29",91.3263,91.7769,89.284,90.9428,80300.0],["2018-05-30",90.8469,92.1413,90.8181,91.2304,81200.0],["2018-05-31",90.8565,90.8565,88.3252,88.4115,76100.0],["2018-06-01",88.8718,90.962,88.8142,90.6743,92400.0],["2018-06-04",90.5688,91.9112,90.3675,91.24,59900.0],["2018-06-05",91.4414,92.2947,90.2333,91.3167,53700.0],["2018-06-06",91.2784,92.7453,90.7127,92.4673,75400.0],["2018-06-07",92.381,93.5987,91.0387,91.8728,77800.0],["2018-06-08",91.6044,93.0522,90.6839,90.7318,46400.0],["2018-06-11",90.4826,92.0262,89.9744,90.6168,54600.0],["2018-06-12",90.8757,91.2304,90.0127,90.6552,36000.0],["2018-06-13",90.5305,90.9428,88.9676,90.4058,57700.0],["2018-06-14",90.7894,91.125,88.68,89.7347,69200.0],["2018-06-15",89.0827,91.4797,88.5458,89.9744,124300.0],["2018-06-18",88.9389,90.5976,88.7471,89.7155,48300.0],["2018-06-19",88.8526,89.0827,86.2638,88.6225,57700.0],["2018-06-20",88.5841,90.2716,87.865,89.169,47300.0],["2018-06-21",88.7183,89.6676,87.4719,87.7499,93900.0],["2018-06-22",88.517,88.8909,87.6157,88.2869,79600.0],["2018-06-25",87.3281,88.1718,85.9858,86.7624,95900.0],["2018-06-26",86.935,88.8622,86.1487,87.8171,55300.0],["2018-06-27",87.8171,89.2457,86.3597,86.3885,53400.0],["2018-06-28",86.5419,86.5419,84.8927,85.305,64400.0],["2018-06-29",85.6789,87.3856,85.6789,86.6377,69900.0],["2018-07-02",86.1392,87.8842,85.2379,87.7979,41100.0],["2018-07-03",88.1814,88.8814,86.8774,86.9158,33700.0],["2018-07-05",87.5582,88.4307,86.2159,88.0184,36900.0],["2018-07-06",88.0472,88.7088,87.0404,87.376,25600.0],["2018-07-09",87.5965,89.1786,87.5102,88.6512,46300.0],["2018-07-10",88.7087,88.9197,86.7624,87.1459,42700.0],["2018-07-11",86.1775,87.2993,85.7461,86.4172,48600.0],["2018-07-12",87.6349,87.9033,85.4009,86.0624,50300.0],["2018-07-13",86.2065,86.8593,85.8513,86.3697,44700.0],["2018-07-16",86.4944,86.7248,84.7665,85.6593,56400.0],["2018-07-17",85.2656,86.504,85.2656,86.2448,28100.0],["2018-07-18",86.12,86.7824,85.0929,86.1104,33800.0],["2018-07-19",85.7937,87.2528,85.7937,87.0609,36900.0],["2018-07-20",87.0032,88.4336,87.0032,87.6176,57200.0],["2018-07-23",87.4544,88.4528,86.4656,86.84,37100.0],["2018-07-24",86.9936,88.0496,86.0433,86.2929,82600.0],["2018-07-25",86.2545,86.3985,84.5937,85.9569,50700.0],["2018-07-26",85.976,87.8384,85.976,87.5024,45300.0],["2018-07-27",87.8576,88.5296,86.7248,87.3872,39800.0],["2018-07-30",87.2144,87.9632,85.7648,85.9184,23400.0],["2018-07-31",86.2161,89.6336,85.3329,89.2784,66500.0],["2018-08-01",89.096,90.0368,85.9857,88.8944,67500.0],["2018-08-02",88.424,94.8367,88.424,89.9312,293900.0],["2018-08-03",90.1328,91.0832,87.7712,89.9792,98000.0],["2018-08-06",90.5168,92.9743,90.4304,90.824,45100.0],["2018-08-07",91.2944,92.6287,91.2944,92.3695,49300.0],["2018-08-08",92.5231,92.8207,91.3424,92.4271,35900.0],["2018-08-09",93.1472,93.5599,91.6208,92.0144,48200.0],["2018-08-10",91.6015,92.1775,90.6416,91.6975,50700.0],["2018-08-13",91.5439,92.6575,91.4191,91.8607,72500.0],["2018-08-14",91.9855,99.5022,91.1024,93.4639,154600.0],["2018-08-15",91.5536,93.5503,91.1024,92.2256,63500.0],["2018-08-16",92.3407,93.3391,92.0623,93.1375,108600.0],["2018-08-17",92.6768,94.1935,92.6768,93.9535,226300.0],["2018-08-20",94.5103,95.2111,94.1263,94.8751,32500.0],["2018-08-21",94.7599,97.0063,94.5775,95.9887,77800.0],["2018-08-22",96.0367,96.1999,94.4719,94.7023,51400.0],["2018-08-23",94.2511,94.7791,93.2143,93.9823,56400.0],["2018-08-24",94.3951,94.9519,93.5599,94.4431,55200.0],["2018-08-27",94.5967,95.9407,94.4047,95.5087,56600.0],["2018-08-28",95.5567,96.1423,94.9423,95.1535,43600.0],["2018-08-29",95.3839,95.6815,93.5887,93.6463,74900.0],["2018-08-30",93.6751,93.6751,91.7744,92.4368,38500.0],["2018-08-31",92.1584,92.2544,91.3328,91.4864,109500.0],["2018-09-04",91.208,91.8992,90.968,91.304,46700.0],["2018-09-05",91.016,92.6767,90.6512,92.4751,23200.0],["2018-09-06",92.3407,92.3599,90.9008,91.1408,30200.0],["2018-09-07",90.7856,91.5824,89.8928,91.1312,26900.0],["2018-09-10",91.4192,92.3984,90.584,91.6016,24300.0],["2018-09-11",91.6016,92.5327,90.7184,91.6592,43900.0],["2018-09-12",91.4288,91.4288,90.2672,90.9776,32100.0],["2018-09-13",91.2367,91.2463,90.4208,90.7472,11700.0],["2018-09-14",90.9296,92.1584,90.2864,91.7264,30900.0],["2018-09-17",91.3424,93.5023,91.2368,91.3616,29300.0],["2018-09-18",91.6688,92.3312,91.1984,91.8896,23600.0],["2018-09-19",91.8895,92.4655,91.0352,91.3808,31300.0],["2018-09-20",91.9375,92.3407,90.7184,92.1871,45000.0],["2018-09-21",92.2831,92.8783,91.3231,91.7935,99700.0],["2018-09-24",91.7167,91.7167,90.0848,90.5264,16400.0],["2018-09-25",90.6224,91.7552,89.7392,89.9696,18600.0],["2018-09-26",90.0368,90.0368,88.1264,88.3184,25400.0],["2018-09-27",88.3856,89.7776,88.0016,88.1648,20100.0],["2018-09-28",88.0112,89.3936,87.2528,87.944,35200.0],["2018-10-01",88.3472,88.5296,85.8224,86.3504,35700.0],["2018-10-02",86.9265,86.984,85.4865,86.7153,21800.0],["2018-10-03",87.3585,88.7312,86.9361,87.4545,29800.0],["2018-10-04",87.3776,88.7792,87.0897,88.4816,62400.0],["2018-10-05",88.4816,89.3168,87.6848,88.712,86800.0],["2018-10-08",88.6448,89.576,87.9248,89.384,59800.0],["2018-10-09",89.3264,89.8256,88.9904,89.3552,52600.0],["2018-10-10",89.3552,89.6912,87.1376,87.1376,39300.0],["2018-10-11",86.6192,86.9072,81.6657,81.7521,40300.0],["2018-10-12",83.1459,83.4343,79.3491,80.2719,35700.0],["2018-10-15",80.2911,82.4634,80.2911,81.9348,34300.0],["2018-10-16",82.6172,83.7419,82.425,83.1459,39500.0],["2018-10-17",82.9825,82.9825,80.5698,81.0216,62200.0],["2018-10-18",80.666,81.4253,79.2241,79.6567,20100.0],["2018-10-19",79.3779,80.1181,77.4555,79.0896,36600.0],["2018-10-22",79.0895,80.5987,79.0895,79.772,28800.0],["2018-10-23",78.2437,78.2437,77.0133,77.1671,34100.0],["2018-10-24",78.8204,78.8492,77.2344,77.3593,82600.0],["2018-10-25",77.9361,80.2719,77.5997,78.8781,46400.0],["2018-10-26",77.8496,78.9934,76.7538,78.4455,36100.0],["2018-10-29",79.8681,81.0793,79.426,79.7624,35900.0],["2018-10-30",79.647,82.7518,79.2914,82.5019,35100.0],["2018-10-31",83.2132,84.4436,81.5311,82.3962,52400.0],["2018-11-01",81.9828,88.5864,79.5605,87.4906,80600.0],["2018-11-02",88.0289,88.5576,85.4432,86.3852,36200.0],["2018-11-05",86.2891,87.3176,83.0979,83.9341,65300.0],["2018-11-06",83.7419,85.9911,83.7419,85.9142,29800.0],["2018-11-07",86.5486,87.1927,84.8184,86.0392,29400.0],["2018-11-08",85.4913,86.6736,85.2221,86.0103,44500.0],["2018-11-09",85.424,86.1161,83.0402,83.1844,48300.0],["2018-11-12",83.1652,85.1933,82.6557,83.9149,47000.0],["2018-11-13",84.1168,84.7127,82.9633,83.1171,34100.0],["2018-11-14",83.9341,84.3763,80.416,82.2327,51700.0],["2018-11-15",81.7041,82.8576,79.9354,82.0982,49000.0],["2018-11-16",81.6656,83.4247,81.0601,82.9345,197300.0],["2018-11-19",82.1174,82.896,79.2529,79.4644,54400.0],["2018-11-20",78.5993,80.3007,77.5035,77.7823,56500.0],["2018-11-21",78.1187,79.0223,77.7823,78.0803,38900.0],["2018-11-23",77.5516,78.8781,77.417,78.1956,9900.0],["2018-11-26",78.6666,80.3103,75.6099,76.6576,89400.0],["2018-11-27",76.2155,77.4363,75.7349,77.244,39300.0],["2018-11-28",77.9072,80.4449,75.8598,80.3487,65200.0],["2018-11-29",79.8681,80.3776,78.5705,79.8008,33900.0],["2018-11-30",79.647,80.8486,78.7916,79.599,57800.0],["2018-12-03",80.7333,82.7999,77.1479,78.7627,100900.0],["2018-12-04",78.7243,79.003,77.2152,77.5035,83500.0],["2018-12-06",76.2347,76.8979,74.8313,76.2828,46600.0],["2018-12-07",76.004,76.004,73.9855,74.7544,43500.0],["2018-12-10",74.7544,76.8018,74.4372,76.0713,70100.0],["2018-12-11",77.2152,78.0514,74.6775,75.1966,78100.0],["2018-12-12",76.4077,76.4558,74.5045,74.8025,70100.0],["2018-12-13",75.3216,77.5324,73.6586,74.4853,44300.0],["2018-12-14",73.6683,75.6291,72.7359,73.178,76500.0],["2018-12-17",73.6971,75.6964,73.4568,74.6102,87500.0],["2018-12-18",75.533,76.7057,74.6871,75.3023,73900.0],["2018-12-19",75.187,75.6964,71.4094,72.0053,73300.0],["2018-12-20",73.2549,74.7833,71.9284,73.2069,111900.0],["2018-12-21",73.178,74.7929,72.9954,73.303,325900.0],["2018-12-24",72.6493,73.2453,70.6308,71.0537,48800.0],["2018-12-26",71.2171,73.6682,69.6888,73.524,70100.0],["2018-12-27",73.8028,73.9566,71.64,73.9181,53600.0],["2018-12-28",73.9182,75.1966,73.13,73.8413,49300.0],["2018-12-31",74.1681,74.4372,72.7743,74.3219,45000.0],["2019-01-02",73.2261,74.7544,72.5821,73.6971,76400.0],["2019-01-03",73.4375,73.4375,71.6689,72.2072,42700.0],["2019-01-04",73.1396,74.7737,72.7455,73.6394,43100.0],["2019-01-07",73.7163,75.3503,73.178,74.6198,53900.0],["2019-01-08",75.1485,76.5423,74.4564,76.129,50300.0],["2019-01-09",76.4366,77.715,75.2735,76.8787,90700.0],["2019-01-10",76.5615,77.8111,76.2924,77.6958,49100.0],["2019-01-11",77.3305,79.6278,76.8883,78.3782,86800.0],["2019-01-14",78.0226,80.1853,78.0226,78.9357,61700.0],["2019-01-15",78.2533,79.5029,77.9745,78.7724,66700.0],["2019-01-16",78.8397,79.9371,78.2621,79.5809,65200.0],["2019-01-17",79.2825,80.7457,78.9167,80.197,81400.0],["2019-01-18",80.4569,83.624,80.3799,82.7576,72000.0],["2019-01-22",82.3726,83.7203,81.5158,82.3341,55700.0],["2019-01-23",82.3341,82.8924,81.6506,82.517,80500.0],["2019-01-24",82.517,83.6625,81.872,83.5566,79400.0],["2019-01-25",83.8743,85.1931,82.902,83.1812,44800.0],["2019-01-28",82.1031,82.9598,81.0538,82.3148,31000.0],["2019-01-29",82.7288,82.9694,82.1801,82.2956,34000.0],["2019-01-30",84.1823,84.5,82.3052,83.2486,50700.0],["2019-01-31",83.1716,83.2678,82.4207,82.9117,36100.0],["2019-02-01",82.8828,83.0176,82.1223,82.5844,47800.0],["2019-02-04",82.5844,83.7395,82.5555,83.5566,34800.0],["2019-02-05",83.6048,84.4134,82.8539,83.4122,20400.0],["2019-02-06",83.2293,84.0091,82.7865,83.4989,21400.0],["2019-02-07",83.1908,83.3063,81.7661,82.9502,50400.0],["2019-02-08",82.5747,82.9598,81.8913,82.8539,30100.0],["2019-02-11",82.7769,83.5566,82.2859,82.6903,21600.0],["2019-02-12",83.1235,84.7407,82.6614,83.778,25800.0],["2019-02-13",84.115,85.53,83.4026,83.8743,41900.0],["2019-02-14",83.778,84.885,83.624,84.2497,69200.0],["2019-02-15",84.7984,86.5312,84.7984,85.6552,58300.0],["2019-02-19",85.5589,87.0317,85.5589,86.7333,42600.0],["2019-02-20",86.6467,89.602,86.6467,89.2362,59200.0],["2019-02-21",89.2747,90.555,89.2747,90.3817,68000.0],["2019-02-22",90.3817,91.2769,89.2265,91.1807,53000.0],["2019-02-25",91.1807,91.9123,90.3143,90.6705,49000.0],["2019-02-26",90.5165,91.431,89.9485,90.8053,68700.0],["2019-02-27",90.4395,91.4599,89.7945,91.4599,31900.0],["2019-02-28",92.4321,92.7401,90.6801,92.4514,84500.0],["2019-03-01",94.2226,94.8194,89.602,93.2696,110800.0],["2019-03-04",93.7317,94.2034,91.9893,93.2985,126400.0],["2019-03-05",93.3851,95.0986,91.5754,93.7702,104700.0],["2019-03-06",94.29,95.4355,93.0771,94.3574,149500.0],["2019-03-07",94.7713,95.4259,92.2203,92.8364,217500.0],["2019-03-08",92.9904,95.1371,92.9904,94.8676,68800.0],["2019-03-11",95.6088,96.5233,94.0493,94.6173,133900.0],["2019-03-12",94.4729,94.6558,92.7594,93.4814,87300.0],["2019-03-13",93.3755,95.3489,92.9904,95.3104,78500.0],["2019-03-14",95.0794,95.7339,93.6739,94.5499,88200.0],["2019-03-15",94.6558,96.0901,94.6558,94.6654,147900.0],["2019-03-18",94.6558,95.7917,94.1264,95.3874,69600.0],["2019-03-19",95.7436,96.0997,94.7906,95.551,72800.0],["2019-03-20",95.166,96.9661,94.7424,95.8302,60300.0],["2019-03-21",95.1756,97.7844,95.1082,95.6762,124200.0],["2019-03-22",95.2623,95.2623,93.6547,93.6547,128800.0],["2019-03-25",93.6162,96.4271,92.6728,94.0108,86800.0],["2019-03-26",94.4344,94.9061,93.5969,94.2034,75600.0],["2019-03-27",94.0975,95.0986,93.3851,94.367,71700.0],["2019-03-28",94.4729,95.2719,93.0963,95.243,77100.0],["2019-03-29",95.8591,96.5522,95.0986,96.2056,95300.0],["2019-04-01",96.764,97.226,94.7328,95.6184,94700.0],["2019-04-02",95.6184,96.7351,94.8002,96.042,75900.0],["2019-04-03",96.5811,97.7266,95.6569,96.6196,57900.0],["2019-04-04",96.7351,98.0635,95.9072,97.8517,64800.0],["2019-04-05",97.8517,99.1898,96.8795,97.2934,101000.0],["2019-04-08",97.1298,97.9287,96.3308,97.5533,94600.0],["2019-04-09",96.918,97.0431,94.0493,94.1456,92900.0],["2019-04-10",94.3092,95.3008,93.6643,94.4921,87400.0],["2019-04-11",94.2419,95.4548,94.2419,95.2719,41100.0],["2019-04-12",95.2911,96.8217,95.1275,96.0035,55300.0],["2019-04-15",95.9938,96.7842,94.5385,95.1168,30500.0],["2019-04-16",95.165,96.4565,95.1554,95.8107,52100.0],["2019-04-17",96.5336,98.1624,95.8782,98.0949,74600.0],["2019-04-18",98.5479,98.7599,97.3239,98.066,32200.0],["2019-04-22",97.6419,98.8081,96.8131,97.4781,60100.0],["2019-04-23",97.9889,100.2731,97.0058,100.09,75100.0],["2019-04-24",99.7237,100.8707,99.7237,99.9358,59600.0],["2019-04-25",99.8298,100.1864,97.9118,98.4901,51300.0],["2019-04-26",98.3069,100.6201,97.9793,100.4177,44700.0],["2019-04-29",100.1478,101.1598,99.0491,100.6008,48800.0],["2019-04-30",100.6683,100.8225,98.6057,99.8876,74000.0],["2019-05-01",99.8876,100.7743,99.2708,100.514,121800.0],["2019-05-02",99.3382,100.8224,98.6057,99.743,75400.0],["2019-05-03",99.7719,101.6417,99.7719,101.2369,59900.0],["2019-05-06",100.0129,102.3453,99.8298,101.7381,60900.0],["2019-05-07",100.4177,100.9477,99.4731,100.7743,93000.0],["2019-05-08",101.1983,101.1983,99.8394,100.7164,75400.0],["2019-05-09",99.8683,102.1332,98.6057,100.7164,46000.0],["2019-05-10",100.408,101.7284,99.2322,101.0441,75400.0],["2019-05-13",99.2129,99.6756,97.0251,98.6732,101000.0],["2019-05-14",98.8177,99.5117,97.7287,98.8467,83100.0],["2019-05-15",97.9793,97.9793,93.3723,94.4132,111700.0],["2019-05-16",94.7313,94.7313,92.6206,92.9868,139200.0],["2019-05-17",92.4856,92.4856,89.7099,90.7604,145200.0],["2019-05-20",90.346,92.4567,89.6617,92.0326,70900.0],["2019-05-21",92.5338,94.9337,92.2158,94.5481,37700.0],["2019-05-22",94.259,95.3192,92.5627,93.4109,38500.0],["2019-05-23",92.5242,93.9313,90.5966,90.8472,60100.0],["2019-05-24",91.4255,92.9194,90.905,91.9748,39800.0],["2019-05-28",91.7435,92.4953,89.334,90.5002,106200.0],["2019-05-29",89.6328,93.1988,89.0931,92.5531,53200.0],["2019-05-30",92.688,94.1241,92.0423,93.2856,123500.0],["2019-05-31",91.8014,92.717,90.8858,91.4929,78900.0],["2019-06-03",91.5122,92.688,90.0665,91.3869,62300.0],["2019-06-04",92.2351,94.2687,91.7724,94.2108,80600.0],["2019-06-05",94.3554,95.1553,92.7169,95.0397,71900.0],["2019-06-06",94.9915,95.4156,92.7362,94.8662,52700.0],["2019-06-07",95.1361,96.0131,94.0952,94.365,48300.0],["2019-06-10",94.7505,95.8878,94.2687,95.4638,43100.0],["2019-06-11",95.8975,96.601,93.7578,94.0952,41000.0],["2019-06-12",93.6807,94.8084,92.929,94.0662,39600.0],["2019-06-13",94.2783,95.5023,94.1337,95.377,31300.0],["2019-06-14",95.2806,95.6951,93.4494,94.0181,37500.0],["2019-06-17",94.2205,94.7024,93.5651,94.4325,58600.0],["2019-06-18",95.2036,97.2083,94.7217,96.6011,46700.0],["2019-06-19",96.3986,97.0829,95.6372,96.9094,37400.0],["2019-06-20",97.3528,97.613,96.5336,97.3528,34400.0],["2019-06-21",96.8516,97.16,95.0108,95.4348,81300.0],["2019-06-24",95.4059,96.5625,94.9048,95.165,73100.0],["2019-06-25",95.1072,95.83,94.2687,95.1168,88800.0],["2019-06-26",95.3578,96.1866,93.6422,93.9024,71500.0],["2019-06-27",94.1916,95.9264,93.2567,95.7625,78700.0],["2019-06-28",95.7529,97.7287,95.7529,96.3119,133200.0],["2019-07-01",97.9503,97.9503,95.03,96.7745,62300.0],["2019-07-02",96.5528,96.5528,93.2278,93.8639,85600.0],["2019-07-03",94.1337,94.1337,92.2929,93.2952,44500.0],["2019-07-05",93.0061,93.6326,91.3484,93.2085,38600.0],["2019-07-08",93.2085,93.8157,91.9266,92.4182,69400.0],["2019-07-09",91.6953,92.5435,89.7196,91.5797,78100.0],["2019-07-10",92.1001,92.929,91.04,91.8881,93200.0],["2019-07-11",92.129,92.823,91.0399,92.2061,56900.0],["2019-07-12",92.2736,94.1819,92.129,93.3338,68000.0],["2019-07-15",93.7005,95.1962,92.7162,94.2505,56800.0],["2019-07-16",93.99,95.727,93.99,95.0322,87400.0],["2019-07-17",94.6172,95.4761,93.5461,94.376,55500.0],["2019-07-18",94.1733,95.1383,93.99,94.5014,30600.0],["2019-07-19",94.3953,95.4568,93.9707,94.183,71100.0],["2019-07-22",94.183,94.9453,92.5039,92.7258,53500.0],["2019-07-23",92.9285,94.1251,92.1083,93.7873,56200.0],["2019-07-24",93.3145,94.4435,92.3012,94.1926,77900.0],["2019-07-25",94.3856,95.4278,93.4303,95.0804,59600.0],["2019-07-26",95.1769,96.6919,95.148,95.9199,76600.0],["2019-07-29",95.8814,96.6726,94.8488,95.0225,65100.0],["2019-07-30",94.5111,96.1129,94.1733,96.0454,81900.0],["2019-07-31",96.2963,97.8499,94.0672,94.4628,86700.0],["2019-08-01",99.3939,105.8497,98.2842,105.5699,174300.0],["2019-08-02",105.3382,106.1392,103.9776,105.0005,82200.0],["2019-08-05",103.7653,104.7593,101.8546,103.5723,65700.0],["2019-08-06",104.8461,105.4058,100.9765,104.9812,79900.0],["2019-08-07",104.161,104.9812,103.0223,103.5434,43600.0],["2019-08-08",104.2092,105.4251,102.781,104.9329,55600.0],["2019-08-09",104.9426,106.1199,102.7231,103.4276,89300.0],["2019-08-12",102.7907,104.1127,101.4011,101.6037,81900.0],["2019-08-13",100.8028,103.9583,100.8028,103.8425,55700.0],["2019-08-14",102.9644,102.9644,101.3914,102.2213,51700.0],["2019-08-15",102.1827,103.8136,101.7678,103.3504,78700.0],["2019-08-16",103.9487,107.4033,101.7678,107.0849,92400.0],["2019-08-19",108.349,113.6372,108.0788,112.8555,194500.0],["2019-08-20",111.8133,112.9038,109.5746,110.3852,91500.0],["2019-08-21",111.5142,112.4213,109.6325,112.2669,82400.0],["2019-08-22",112.8555,112.8555,110.9738,111.3019,47400.0],["2019-08-23",111.0799,111.0799,107.3454,107.6928,54900.0],["2019-08-26",108.8605,108.8605,107.2779,108.0306,53300.0],["2019-08-27",108.6096,108.6096,105.5602,105.5891,59000.0],["2019-08-28",104.8557,107.7796,104.8557,107.7314,66400.0],["2019-08-29",109.0631,109.9605,108.2525,109.0535,77900.0],["2019-08-30",109.9799,110.7615,109.0438,110.1825,55700.0],["2019-09-03",109.4395,109.7097,106.3804,107.3647,85600.0],["2019-09-04",108.3201,108.8605,107.191,108.4262,46100.0],["2019-09-05",109.3623,111.8905,108.3876,109.5842,54500.0],["2019-09-06",110.1343,112.8073,109.9027,110.7808,58300.0],["2019-09-09",110.7905,113.3187,110.7905,111.8616,60200.0],["2019-09-10",112.1704,114.7083,110.4044,113.4828,61400.0],["2019-09-11",114.1583,118.1533,113.724,117.9314,91400.0],["2019-09-12",118.2112,118.2112,110.5492,112.1318,131500.0],["2019-09-13",113.4538,116.8988,112.4695,114.0521,68200.0],["2019-09-16",113.7626,116.426,113.6564,115.6347,64200.0],["2019-09-17",115.5575,119.07,113.8495,118.7709,151200.0],["2019-09-18",119.2438,120.3149,113.8012,115.2101,89600.0],["2019-09-19",115.3162,119.0218,114.5249,115.3452,100000.0],["2019-09-20",115.5575,117.748,111.9484,112.0835,167800.0],["2019-09-23",112.3634,115.3452,112.3634,114.2548,56900.0],["2019-09-24",114.3609,114.6022,112.7494,113.6372,74600.0],["2019-09-25",113.6082,114.8337,113.2029,114.7276,45400.0],["2019-09-26",114.6697,114.7951,112.2379,113.0678,33700.0],["2019-09-27",113.917,114.6022,113.1836,113.3573,47500.0],["2019-09-30",113.8591,114.3995,112.6046,113.5986,80600.0],["2019-10-01",114.6987,115.3163,110.1825,110.7036,78800.0],["2019-10-02",110.2211,112.8362,109.1114,112.5274,84100.0],["2019-10-03",112.373,112.4792,109.9026,111.9195,77900.0],["2019-10-04",112.1607,113.1933,111.9002,113.0582,66900.0],["2019-10-07",112.759,113.4828,109.7772,111.3115,82300.0],["2019-10-08",110.3466,111.1572,109.343,109.8544,70100.0],["2019-10-09",110.5975,110.9448,108.7447,109.9895,57400.0],["2019-10-10",110.5395,111.7458,109.9413,110.8097,63100.0],["2019-10-11",112.5485,116.0841,111.5246,114.7414,67800.0],["2019-10-14",114.0169,114.0169,111.3604,112.9253,71000.0],["2019-10-15",113.2634,114.5771,111.6985,113.9299,65700.0],["2019-10-16",113.814,115.1181,113.5049,114.1907,56200.0],["2019-10-17",114.8766,116.0648,114.6544,115.4659,42800.0],["2019-10-18",114.8862,116.0165,113.7947,115.4465,75300.0],["2019-10-21",116.0744,117.7843,115.5335,117.0404,89000.0],["2019-10-22",117.195,119.127,116.3449,118.9628,100200.0],["2019-10-23",118.673,120.5374,117.0501,118.7309,97000.0],["2019-10-24",118.8275,118.8275,116.6251,118.673,83200.0],["2019-10-25",118.8179,120.122,117.0404,117.4268,95800.0],["2019-10-28",118.132,121.2232,118.132,119.523,41500.0],["2019-10-29",119.4361,123.4643,119.4361,123.4353,145200.0],["2019-10-30",123.474,125.5122,122.479,125.3287,137900.0],["2019-10-31",118.4604,121.4357,99.836,103.4198,554700.0],["2019-11-01",104.0864,107.7475,104.0864,105.8928,187400.0],["2019-11-04",106.9457,107.7862,104.8688,105.7189,108500.0],["2019-11-05",105.9121,109.7182,105.1683,109.6022,154300.0],["2019-11-06",109.2545,110.5779,106.5497,107.1969,92600.0],["2019-11-07",106.2985,108.1339,103.7193,104.241,157800.0],["2019-11-08",102.5601,103.9801,101.8839,103.8063,89300.0],["2019-11-11",103.4682,105.7866,103.4682,105.236,90100.0],["2019-11-12",105.0138,107.3418,105.0138,106.9071,128300.0],["2019-11-13",106.3758,107.5737,105.1007,107.0037,87400.0],["2019-11-14",106.598,108.8777,106.598,108.4334,90200.0],["2019-11-15",109.013,109.1096,106.0184,107.6219,284500.0],["2019-11-18",107.052,108.7135,106.9168,108.2305,71800.0],["2019-11-19",108.2981,110.6842,107.7282,110.0659,96600.0],["2019-11-20",109.5636,111.1672,109.5636,110.3557,147600.0],["2019-11-21",110.2398,111.1285,109.3318,110.433,125200.0],["2019-11-22",110.5972,111.8434,109.4284,111.6792,74400.0],["2019-11-25",111.9013,114.838,111.0899,114.2197,95700.0],["2019-11-26",114.0652,114.326,112.0945,113.36,160000.0],["2019-11-27",114.0168,114.0168,111.7564,113.302,57900.0],["2019-11-29",112.0752,112.2974,110.1336,110.8967,28900.0],["2019-12-02",111.0899,111.0899,108.6266,110.3461,54000.0],["2019-12-03",109.0903,110.9643,108.8971,110.8581,39800.0],["2019-12-04",111.7081,112.7611,110.9063,111.0512,79500.0],["2019-12-05",111.6598,111.9786,110.404,111.4376,84100.0],["2019-12-06",112.5968,114.6641,111.7081,113.4083,113700.0],["2019-12-09",113.3213,114.1038,112.4036,113.7367,68000.0],["2019-12-10",113.5918,114.0458,111.6308,113.8816,45100.0],["2019-12-11",113.9492,114.78,111.7178,112.848,56800.0],["2019-12-12",112.6451,114.7027,111.9593,113.8623,50900.0],["2019-12-13",113.8526,114.9925,112.5679,114.7897,43400.0],["2019-12-16",115.7557,115.9972,114.722,114.9925,67200.0],["2019-12-17",114.7413,115.3403,112.877,113.9202,46200.0],["2019-12-18",113.9202,114.3453,112.9542,114.21,48000.0],["2019-12-19",114.1617,114.751,113.302,114.5481,47900.0],["2019-12-20",115.2243,118.0547,114.8283,116.4125,353300.0],["2019-12-23",116.5768,117.9775,115.746,117.9002,72000.0],["2019-12-24",117.9098,118.2769,117.3399,118.0257,23100.0],["2019-12-26",118.1417,118.7406,117.6587,118.4314,35300.0],["2019-12-27",118.6826,119.9578,117.3302,119.8805,88000.0],["2019-12-30",119.9094,120.7885,118.8275,119.8805,67700.0],["2019-12-31",120.2476,122.1023,119.7839,121.2812,159000.0],["2020-01-02",121.8994,121.9284,119.4554,121.4454,91400.0],["2020-01-03",121.4261,123.6092,120.4891,123.5802,99500.0],["2020-01-06",122.3631,124.9133,121.7159,122.8171,187500.0],["2020-01-07",122.3921,123.0296,120.2282,120.8465,64100.0],["2020-01-08",120.5374,122.3824,120.2186,120.8368,68800.0],["2020-01-09",121.3681,123.1456,120.7016,121.5323,103400.0],["2020-01-10",121.7642,122.7398,118.8275,119.8225,51800.0],["2020-01-13",119.7839,120.8851,119.127,120.7595,53500.0],["2020-01-14",120.3828,121.8028,120.1606,121.3681,52900.0],["2020-01-15",120.9716,122.867,120.6912,122.0353,63300.0],["2020-01-16",122.9346,124.917,122.9346,124.7816,43700.0],["2020-01-17",125.2844,127.2668,123.8243,126.4158,47500.0],["2020-01-21",125.9033,126.9187,123.7179,124.095,35400.0],["2020-01-22",124.7816,125.7583,123.3504,124.1724,36200.0],["2020-01-23",124.124,125.0427,123.5148,124.6075,57900.0],["2020-01-24",124.7913,124.7913,122.6349,122.7702,40800.0],["2020-01-27",120.6912,122.0063,120.2077,121.6389,106200.0],["2020-01-28",121.9,123.2248,121.5615,121.8419,35800.0],["2020-01-29",122.2191,123.5632,121.4842,121.8226,48300.0],["2020-01-30",120.8846,122.4221,120.2754,121.8419,59100.0],["2020-01-31",121.4745,122.4705,120.169,120.4494,57000.0],["2020-02-03",121.4745,122.4415,120.9813,121.8516,62800.0],["2020-02-04",123.7179,123.7179,122.2674,123.0507,28700.0],["2020-02-05",124.3658,124.3658,122.8089,124.3658,60100.0],["2020-02-06",124.6849,125.0621,124.0564,124.4045,28300.0],["2020-02-07",122.9637,123.7276,121.3391,122.6252,25600.0],["2020-02-10",122.2094,123.0604,121.3198,122.6446,31100.0],["2020-02-11",123.2634,124.4915,122.7219,123.8243,30200.0],["2020-02-12",124.5496,124.9944,122.9443,123.5342,48000.0],["2020-02-13",124.1917,125.6229,122.8669,125.5359,22900.0],["2020-02-14",125.7776,127.1217,125.2941,125.8356,33900.0],["2020-02-18",125.6616,127.2184,125.2748,125.4972,37000.0],["2020-02-19",125.4488,127.1121,124.6752,124.8396,33300.0],["2020-02-20",124.008,125.0814,122.6542,123.5245,27600.0],["2020-02-21",123.3021,128.5723,123.3021,124.8493,47600.0],["2020-02-24",121.136,123.0023,119.231,119.7049,45400.0],["2020-02-25",119.6662,120.3431,117.4808,118.4574,52000.0],["2020-02-26",118.8055,121.0587,117.8192,118.3317,25200.0],["2020-02-27",116.0206,116.0206,109.7544,110.7504,75100.0],["2020-02-28",104.7357,107.6948,96.5839,107.1146,128700.0],["2020-03-02",107.7237,110.2089,107.3369,109.5417,66900.0],["2020-03-03",110.1026,111.6594,106.9211,110.4797,74300.0],["2020-03-04",112.1623,116.6588,110.2379,116.4461,60600.0],["2020-03-05",113.2937,113.8739,111.5144,112.8295,70500.0],["2020-03-06",110.238,112.1913,103.5173,106.7181,59500.0],["2020-03-09",100.0845,100.0845,96.1198,96.8934,50000.0],["2020-03-10",99.4269,105.1225,95.0561,103.9815,95200.0],["2020-03-11",100.9741,100.9741,96.3905,98.2665,55300.0],["2020-03-12",92.8416,99.688,90.3854,90.6949,92700.0],["2020-03-13",95.3075,96.9514,91.1687,96.1488,60700.0],["2020-03-16",86.7882,89.2154,83.8389,84.4287,71200.0],["2020-03-17",86.1983,90.8206,83.3747,90.0566,133000.0],["2020-03-18",84.1483,85.5504,73.9174,75.1842,104900.0],["2020-03-19",74.7877,77.8435,72.4379,77.0699,98800.0],["2020-03-20",77.2729,80.1062,68.9471,72.728,158500.0],["2020-03-23",73.0955,74.3139,68.6473,74.1495,91200.0],["2020-03-24",77.7951,82.34,75.3486,77.36,97200.0],["2020-03-25",77.36,83.0556,75.5323,81.1409,81600.0],["2020-03-26",81.9436,88.4805,80.0192,87.6295,78000.0],["2020-03-27",84.0999,90.7916,80.29,87.8229,56500.0],["2020-03-30",87.9969,89.9503,84.1483,87.3201,69200.0],["2020-03-31",85.9856,91.2461,84.8349,85.8502,67600.0],["2020-04-01",81.9435,82.0306,76.1512,79.4583,56600.0],["2020-04-02",79.1683,84.7575,75.1552,80.5511,50900.0],["2020-04-03",80.1159,81.0346,73.5016,75.4066,60600.0],["2020-04-06",78.6074,86.0049,78.6074,85.1346,82000.0],["2020-04-07",88.0453,94.7176,87.8906,90.2791,59300.0],["2020-04-08",92.1357,95.027,88.8286,90.4435,68700.0],["2020-04-09",92.1647,95.6362,92.1647,95.4525,43300.0],["2020-04-13",94.0214,94.5145,88.1033,90.5982,32600.0],["2020-04-14",91.7215,92.8738,87.0734,89.1069,61300.0],["2020-04-15",85.8533,86.812,81.7862,83.7907,49300.0],["2020-04-16",83.9069,84.7494,80.295,84.2071,52500.0],["2020-04-17",87.3542,88.371,85.6596,87.238,56900.0],["2020-04-20",84.6719,88.1483,83.3743,86.6861,37200.0],["2020-04-21",84.517,84.8849,82.5997,84.3814,41400.0],["2020-04-22",86.7151,86.7151,82.4835,84.4298,29700.0],["2020-04-23",85.0496,87.606,84.73,86.3665,63500.0],["2020-04-24",87.1509,89.1166,85.4272,88.1096,33000.0],["2020-04-27",89.504,92.041,86.2503,90.4529,36900.0],["2020-04-28",93.1546,93.3386,88.9907,90.5304,39000.0],["2020-04-29",93.3676,101.0757,92.1669,98.9163,55800.0],["2020-04-30",95.9531,96.3114,93.387,95.3237,65800.0],["2020-05-01",98.8775,98.8775,89.9107,90.6757,67900.0],["2020-05-04",90.0753,90.2496,87.209,88.7293,74500.0],["2020-05-05",90.5498,92.3799,90.0172,90.114,32000.0],["2020-05-06",90.666,90.666,87.7222,88.2645,27200.0],["2020-05-07",90.0463,94.733,87.7319,93.387,68000.0],["2020-05-08",96.1952,98.6838,94.9267,95.527,40900.0],["2020-05-11",94.1714,94.3263,90.5304,92.409,62300.0],["2020-05-12",93.2514,93.2514,86.2503,87.3445,61000.0],["2020-05-13",86.4731,88.7002,82.6287,84.3233,42100.0],["2020-05-14",82.193,82.193,79.1039,81.9315,74700.0],["2020-05-15",81.5829,86.4343,81.5829,84.7494,40100.0],["2020-05-18",89.1747,90.8984,88.9036,90.1721,69700.0],["2020-05-19",89.3103,89.8816,87.1702,87.6447,31900.0],["2020-05-20",88.0708,91.6246,88.0708,90.8499,59800.0],["2020-05-21",91.0242,92.2443,89.2425,89.8913,68900.0],["2020-05-22",90.6272,92.3412,89.0004,91.828,54000.0],["2020-05-26",96.263,96.263,92.4961,94.6555,126900.0],["2020-05-27",96.8343,104.5714,95.0719,103.6902,116200.0],["2020-05-28",105.5591,105.9367,99.0324,100.33,82600.0],["2020-05-29",98.2868,100.5721,96.476,100.0492,67800.0],["2020-06-01",101.095,101.095,97.2604,97.2604,50700.0],["2020-06-02",98.0641,99.3423,97.8026,98.6451,25200.0],["2020-06-03",100.5818,104.949,100.5818,104.0969,53700.0],["2020-06-04",103.3803,107.5539,103.3803,107.3118,48500.0],["2020-06-05",112.4053,112.9475,109.4228,110.4395,56000.0],["2020-06-08",112.7539,113.7997,109.4228,110.2168,43100.0],["2020-06-09",108.3866,108.6675,106.1788,106.3822,28300.0],["2020-06-10",105.5688,106.266,101.5695,101.9181,36000.0],["2020-06-11",97.4541,97.6865,95.2075,95.4593,36500.0],["2020-06-12",99.6135,100.33,94.4619,97.8608,56700.0],["2020-06-15",94.5006,100.2526,94.2391,98.5676,37100.0],["2020-06-16",102.8865,103.4578,100.4075,100.6302,59300.0],["2020-06-17",101.9956,101.9956,98.6354,99.2164,31600.0],["2020-06-18",97.7833,99.6038,97.3185,98.4321,54200.0],["2020-06-19",99.2551,100.2429,93.7453,94.8976,106300.0],["2020-06-22",93.7066,95.3818,92.1282,94.6555,50400.0],["2020-06-23",96.4082,96.4082,93.4742,94.5587,86700.0],["2020-06-24",93.0965,94.4522,90.879,93.2805,58100.0],["2020-06-25",92.7866,95.0138,91.1114,94.7427,67700.0],["2020-06-26",93.5129,93.7744,91.8474,92.3218,100000.0],["2020-06-29",94.1229,97.9963,93.3773,97.8511,47600.0],["2020-06-30",96.7278,100.5431,96.7278,99.3907,44900.0],["2020-07-01",99.4682,100.6205,97.5896,98.0641,43100.0],["2020-07-02",100.6496,102.228,97.8027,98.5967,45400.0],["2020-07-06",100.9788,100.9788,98.6935,99.0615,39200.0],["2020-07-07",97.8414,97.8414,95.498,96.2242,36800.0],["2020-07-08",96.2243,97.057,94.3941,95.5174,22600.0],["2020-07-09",95.6433,95.6433,91.5278,92.5446,35600.0],["2020-07-10",92.6898,95.2075,92.2637,95.1785,21300.0],["2020-07-13",96.7568,97.5993,93.8615,96.0209,27100.0],["2020-07-14",96.0693,97.5799,94.6168,97.4056,80400.0],["2020-07-15",100.1981,101.1289,97.745,98.6176,115300.0],["2020-07-16",98.4237,98.8019,95.9415,97.8129,47100.0],["2020-07-17",97.8419,98.734,96.3875,97.5026,58500.0],["2020-07-20",97.1923,98.4043,95.6313,97.8129,43500.0],["2020-07-21",99.0442,99.9944,97.8516,98.6661,37100.0],["2020-07-22",97.6286,99.5775,97.6286,98.7631,28700.0],["2020-07-23",98.7437,100.4308,97.9389,100.0042,53800.0],["2020-07-24",100.3629,100.4211,98.5788,98.8891,44200.0],["2020-07-27",98.8406,100.3338,97.9486,99.7811,34000.0],["2020-07-28",98.7824,100.295,98.5691,98.6564,63900.0],["2020-07-29",99.5969,103.9892,98.4334,102.8063,46800.0],["2020-07-30",101.7494,109.9134,100.2853,103.1844,81900.0],["2020-07-31",102.4863,102.4863,97.3475,99.9751,54000.0],["2020-08-03",100.7798,104.7164,99.5193,104.1734,69200.0],["2020-08-04",104.4643,104.7746,101.6622,101.8852,47400.0],["2020-08-05",103.0196,105.8217,103.0196,105.5212,51200.0],["2020-08-06",105.8314,105.8314,102.942,103.8728,28300.0],["2020-08-07",103.805,106.3065,103.805,106.1126,34200.0],["2020-08-10",106.6556,110.4952,106.6556,108.8372,51800.0],["2020-08-11",110.3885,114.0245,109.5935,109.6516,50900.0],["2020-08-12",110.7957,111.203,107.5767,108.7693,34300.0],["2020-08-13",108.4106,108.682,106.8689,107.4507,32800.0],["2020-08-14",106.9368,108.2748,106.3841,107.4022,34600.0],["2020-08-17",107.8482,110.3788,106.7137,107.9839,57700.0],["2020-08-18",107.3731,108.3136,106.4035,106.8301,44700.0],["2020-08-19",106.8883,107.9548,105.7539,106.7816,62100.0],["2020-08-20",106.2387,108.5172,105.6569,107.2276,46100.0],["2020-08-21",106.3453,107.7415,105.909,107.4507,172300.0],["2020-08-24",108.013,109.2153,107.0434,108.7887,51600.0],["2020-08-25",109.3317,110.2819,107.1501,107.5767,26100.0],["2020-08-26",107.1695,107.1792,105.1721,106.7622,44800.0],["2020-08-27",108.0421,108.4396,106.704,107.7221,28500.0],["2020-08-28",108.5948,109.0505,107.3828,108.2263,37400.0],["2020-08-31",107.7221,108.9729,107.0046,107.5282,60800.0],["2020-09-01",107.7609,111.5036,107.7609,111.4066,34300.0],["2020-09-02",111.329,113.0743,110.8345,112.7155,34900.0],["2020-09-03",112.2404,112.2404,107.9839,108.5463,29800.0],["2020-09-04",110.3885,110.4273,108.2069,108.8081,30900.0],["2020-09-08",107.8385,107.8385,105.8702,105.9381,34300.0],["2020-09-09",106.4423,106.4423,104.6582,105.6957,41000.0],["2020-09-10",106.3356,106.5489,105.0267,105.5212,38400.0],["2020-09-11",105.4727,106.4811,103.8244,104.2704,32500.0],["2020-09-14",104.8521,105.2012,103.8534,104.8715,29500.0],["2020-09-15",106.0932,106.0932,103.5141,104.2219,26100.0],["2020-09-16",105.1042,107.6349,104.9297,107.2082,44100.0],["2020-09-17",105.8605,108.8663,105.6278,107.0628,31400.0],["2020-09-18",107.9936,108.2263,102.4572,103.0196,182700.0],["2020-09-21",101.0319,101.4004,94.555,96.979,58300.0],["2020-09-22",97.1535,100.3726,96.8529,99.8005,45800.0],["2020-09-23",99.8393,101.4295,97.5511,97.9777,44700.0],["2020-09-24",98.7049,100.8186,98.1134,98.7921,27500.0],["2020-09-25",97.6092,99.4709,97.6092,98.957,32600.0],["2020-09-28",100.1205,103.039,99.1897,101.953,44400.0],["2020-09-29",102.3506,103.7468,101.8173,103.165,59600.0],["2020-09-30",103.9892,106.7137,103.9892,104.7455,55500.0],["2020-10-01",104.3285,106.2095,102.6705,104.7842,30600.0],["2020-10-02",103.0002,107.344,102.7675,106.6944,35200.0],["2020-10-05",107.9742,109.7098,107.4894,108.6917,26400.0],["2020-10-06",110.0201,111.5326,107.8773,108.8372,42000.0],["2020-10-07",110.4079,110.8152,108.0906,110.5049,61400.0],["2020-10-08",111.7847,114.1409,110.1364,113.7239,51000.0],["2020-10-09",114.7711,115.3238,113.0549,113.4427,40500.0],["2020-10-12",113.2197,114.7614,112.8416,114.2378,35000.0],["2020-10-13",113.8984,114.6353,111.203,113.7821,27600.0],["2020-10-14",114.1995,115.6943,112.8406,113.3356,47300.0],["2020-10-15",111.6563,115.0925,110.0159,114.5975,21400.0],["2020-10-16",114.2674,116.4806,114.1121,114.1121,21400.0],["2020-10-19",113.685,115.607,112.2582,115.0828,41700.0],["2020-10-20",116.1797,117.2959,115.4614,116.6747,40900.0],["2020-10-21",117.3736,118.7325,116.4223,117.6648,38700.0],["2020-10-22",117.8589,119.7226,116.8883,119.412,43000.0],["2020-10-23",120.2856,122.1687,120.1691,121.3339,37500.0],["2020-10-26",119.9362,120.635,116.432,118.6355,41900.0],["2020-10-27",118.2472,118.9461,117.0047,117.2571,38400.0],["2020-10-28",114.7916,116.8494,114.0345,115.4808,61000.0],["2020-10-29",116.1117,123.9645,112.4717,117.3154,61700.0],["2020-10-30",117.1309,118.8975,114.7916,116.8009,60100.0],["2020-11-02",118.3443,121.9066,118.3443,121.7999,39000.0],["2020-11-03",124.0033,128.1577,124.0033,126.1776,119100.0],["2020-11-04",123.3238,124.3527,121.926,122.7123,32500.0],["2020-11-05",123.7218,127.5269,123.6927,126.4397,31300.0],["2020-11-06",127.5365,127.9442,124.673,124.8672,18200.0],["2020-11-09",130.6233,135.8649,130.4388,130.6427,44300.0],["2020-11-10",132.186,135.894,132.1472,134.2148,48900.0],["2020-11-11",132.3219,134.1177,130.4194,133.2538,19300.0],["2020-11-12",132.1375,132.8364,128.7984,130.5553,47000.0],["2020-11-13",131.4483,135.2048,129.0993,130.4485,44700.0],["2020-11-16",131.2833,135.2825,127.323,131.4483,95200.0],["2020-11-17",130.6233,135.3601,127.9054,134.0303,59400.0],["2020-11-18",134.8651,136.0105,131.6231,132.2734,65600.0],["2020-11-19",132.0404,132.2928,129.4585,131.5939,26400.0],["2020-11-20",130.2641,132.1084,129.8953,131.7978,38300.0],["2020-11-23",132.817,136.1464,131.1862,134.7389,50600.0],["2020-11-24",136.0493,141.0871,134.6903,138.9516,73600.0],["2020-11-25",138.3789,138.3789,131.6425,132.6034,53700.0],["2020-11-27",132.1084,136.127,132.1084,134.5739,19800.0],["2020-11-30",134.1079,134.1079,131.7395,131.7395,66700.0],["2020-12-01",133.2538,134.1177,131.9046,131.9143,63100.0],["2020-12-02",131.6522,131.8075,128.9537,130.9242,32900.0],["2020-12-03",130.0409,133.0597,129.4682,130.2156,29000.0],["2020-12-04",130.0312,133.1859,130.0312,131.8949,32600.0],["2020-12-07",130.963,131.5745,130.2253,131.1086,46400.0],["2020-12-08",130.0312,132.914,130.0312,132.4093,46000.0],["2020-12-09",133.3411,135.3213,132.7199,133.0694,29500.0],["2020-12-10",133.1276,133.1276,129.5361,130.468,30200.0],["2020-12-11",130.468,132.1764,129.177,131.1377,18900.0],["2020-12-14",131.1377,131.4192,129.9923,130.1962,28500.0],["2020-12-15",130.5262,135.5057,129.2837,134.8069,37600.0],["2020-12-16",134.04,135.7872,132.0696,132.6908,20300.0],["2020-12-17",133.6615,134.8942,132.6034,134.506,20900.0],["2020-12-18",134.9816,138.3013,134.9816,135.7969,110000.0],["2020-12-21",133.3217,133.7974,131.2833,133.0694,25300.0],["2020-12-22",132.7296,134.37,132.0307,132.3025,17300.0],["2020-12-23",131.7784,134.506,131.6619,133.6227,23900.0],["2020-12-24",134.8748,135.8358,133.4285,133.7877,13500.0],["2020-12-28",135.5251,137.3306,134.8069,134.8069,29200.0],["2020-12-29",136.3405,136.3405,130.3515,132.3802,32000.0],["2020-12-30",132.0114,134.2245,131.7007,132.2249,33500.0],["2020-12-31",131.4192,135.3116,131.4192,133.9041,25100.0],["2021-01-04",133.9042,135.8843,131.6522,133.7003,36700.0],["2021-01-05",133.7003,138.2624,133.7003,136.3211,33700.0],["2021-01-06",138.2624,150.0949,138.2624,146.4258,71600.0],["2021-01-07",146.4258,147.4935,141.8151,145.0474,44900.0],["2021-01-08",144.3388,144.3388,139.1749,140.33,52600.0],["2021-01-11",138.5343,141.8637,137.4762,138.0004,32600.0],["2021-01-12",137.7869,144.3292,137.7869,144.2612,51800.0],["2021-01-13",143.407,145.1639,140.3979,143.97,92100.0],["2021-01-14",144.7174,148.3089,144.7174,147.61,37000.0],["2021-01-15",145.0839,148.6496,143.5586,147.1922,61300.0],["2021-01-19",148.3484,149.1062,146.6676,148.2901,61300.0],["2021-01-20",147.8141,150.2624,147.1534,148.5913,40500.0],["2021-01-21",148.6204,149.4948,146.0555,148.4747,67500.0],["2021-01-22",147.1534,149.9515,147.1534,149.4171,27500.0],["2021-01-25",148.3192,149.2908,146.2304,148.4747,51900.0],["2021-01-26",148.4747,149.1548,145.5892,146.3761,66900.0],["2021-01-27",143.3837,144.569,139.4489,140.9062,86900.0],["2021-01-28",142.6162,142.6162,138.7008,138.8659,50200.0],["2021-01-29",138.1567,139.7112,135.6209,135.6209,45700.0],["2021-02-01",136.3302,139.4878,133.9984,138.6716,34500.0],["2021-02-02",140.877,145.1616,140.877,144.9576,48500.0],["2021-02-03",144.3164,145.3463,142.7619,143.9666,78900.0],["2021-02-04",143.3449,144.9382,142.7717,144.2193,43800.0],["2021-02-05",144.7633,144.7633,142.3247,142.9174,29000.0],["2021-02-08",144.1804,146.1721,143.3643,144.7633,124500.0],["2021-02-09",144.7634,147.3089,144.2581,145.492,51600.0],["2021-02-10",145.9778,145.9778,141.324,142.9562,113200.0],["2021-02-11",143.2379,145.1616,141.4211,145.1422,55600.0],["2021-02-12",145.9,145.9,143.1311,145.2491,32300.0],["2021-02-16",146.5316,146.9396,145.0548,146.1429,31900.0],["2021-02-17",145.8612,147.6198,145.2394,147.0854,31000.0],["2021-02-18",147.0659,147.0659,145.0742,145.7932,32700.0],["2021-02-19",146.6967,152.5844,146.5413,151.4866,40700.0],["2021-02-22",150.8744,157.1896,150.8744,154.683,31600.0],["2021-02-23",155.4117,156.5387,152.497,154.4693,49400.0],["2021-02-24",155.3534,158.511,155.3534,156.529,31500.0],["2021-02-25",157.1702,157.1702,150.311,151.9335,40700.0],["2021-02-26",144.7633,155.2562,142.3344,148.2901,63500.0],["2021-03-01",150.5539,154.9454,149.2326,152.8857,44500.0],["2021-03-02",152.3999,152.3999,148.8245,150.0875,42700.0],["2021-03-03",151.1757,154.4887,149.8057,149.8057,46700.0],["2021-03-04",148.7856,152.3998,146.5316,146.9979,43200.0],["2021-03-05",149.6892,150.6608,146.3956,150.3304,44000.0],["2021-03-08",152.1667,155.7517,150.8453,153.1382,28200.0],["2021-03-09",154.5081,154.8967,151.574,152.1958,24100.0],["2021-03-10",153.556,156.1987,152.7496,155.3145,28000.0],["2021-03-11",156.9467,156.9467,154.2652,156.1209,26300.0],["2021-03-12",156.4221,160.2695,156.2958,158.987,25400.0],["2021-03-15",157.7629,157.7629,155.1299,157.0148,27900.0],["2021-03-16",155.47,156.3639,153.5852,155.47,28900.0],["2021-03-17",156.0238,156.6456,153.4103,154.6928,27400.0],["2021-03-18",153.5949,157.3063,153.352,154.2167,25200.0],["2021-03-19",154.1778,154.3916,150.9231,154.3916,113600.0],["2021-03-22",154.168,154.168,148.1832,148.9216,21900.0],["2021-03-23",146.7065,148.0472,141.3434,142.519,30500.0],["2021-03-24",143.9666,148.397,142.1012,142.315,20900.0],["2021-03-25",140.7022,146.5705,140.3136,146.2401,24900.0],["2021-03-26",148.2027,150.0875,146.3955,148.8245,45100.0],["2021-03-29",148.8245,152.9536,146.9008,149.524,65000.0],["2021-03-30",147.6392,151.6129,147.6294,150.7384,36400.0],["2021-03-31",152.4095,156.529,149.4268,151.71,60100.0],["2021-04-01",152.5262,153.0119,150.6024,152.9925,21300.0],["2021-04-05",155.2368,156.8205,153.6531,155.7615,27400.0],["2021-04-06",154.7802,157.2091,154.2264,154.4401,33000.0],["2021-04-07",155.1396,155.4505,152.7982,152.8176,40700.0],["2021-04-08",153.0217,154.2653,150.5636,153.6921,23500.0],["2021-04-09",154.1583,155.0425,152.5358,154.8384,23500.0],["2021-04-12",155.2368,156.3153,153.0897,155.3923,20600.0],["2021-04-13",154.4207,154.7316,152.361,153.1576,22400.0],["2021-04-14",152.4186,155.3554,149.6083,154.0523,25300.0],["2021-04-15",156.0944,156.0944,153.4591,154.2176,11400.0],["2021-04-16",155.7443,156.1916,153.5466,154.6552,15200.0],["2021-04-19",153.391,153.8675,150.9502,153.6147,24400.0],["2021-04-20",150.6974,153.3716,148.4025,149.725,28400.0],["2021-04-21",150.3279,152.3408,150.3279,151.7962,26500.0],["2021-04-22",152.9826,153.8286,150.0459,152.0491,32400.0],["2021-04-23",153.7217,156.1916,153.1966,154.8497,23200.0],["2021-04-26",154.519,154.7427,153.5563,153.6341,20800.0],["2021-04-27",154.7524,154.8691,152.6617,153.7605,20700.0],["2021-04-28",153.1674,155.686,153.1577,154.4218,23500.0],["2021-04-29",155.7055,155.8222,153.1577,154.1982,29100.0],["2021-04-30",152.5645,155.4721,152.0588,152.9146,37700.0],["2021-05-03",155.297,155.6471,152.37,154.3148,48800.0],["2021-05-04",154.6552,157.7378,153.6439,156.0069,32900.0],["2021-05-05",155.6374,157.942,154.1885,156.921,32500.0],["2021-05-06",156.318,158.5255,156.318,158.3504,38200.0],["2021-05-07",158.3504,160.4509,158.2824,160.2661,28700.0],["2021-05-10",159.9647,161.4039,155.1511,156.6098,60400.0],["2021-05-11",153.8773,157.2127,152.4089,154.1982,25100.0],["2021-05-12",153.5661,153.9648,149.1124,149.1124,42700.0],["2021-05-13",149.2096,155.3359,149.2096,153.7411,41800.0],["2021-05-14",154.3927,155.0928,153.7217,154.6747,20500.0],["2021-05-17",153.216,155.404,152.9146,155.2192,31200.0],["2021-05-18",155.1997,155.2678,152.7492,153.2549,34100.0],["2021-05-19",151.0475,151.4656,147.644,151.417,26600.0],["2021-05-20",151.7865,151.7865,149.5791,151.0572,23700.0],["2021-05-21",152.652,154.2566,150.571,151.5338,32100.0],["2021-05-24",152.0977,152.0977,148.0135,148.9665,44500.0],["2021-05-25",148.8595,149.725,146.2631,146.2631,30500.0],["2021-05-26",146.2048,148.9373,146.2048,147.9357,25800.0],["2021-05-27",149.793,150.3571,147.7996,148.6456,38400.0],["2021-05-28",148.6067,150.7266,148.6067,149.9292,22700.0],["2021-06-01",150.7266,154.1593,149.3944,151.8449,44900.0],["2021-06-02",151.2031,152.3894,147.8287,149.4235,32100.0],["2021-06-03",147.7218,148.4997,146.3604,147.3814,35200.0],["2021-06-04",148.5483,148.5483,146.1659,147.43,20700.0],["2021-06-07",146.8952,147.3522,144.2502,145.3101,35100.0],["2021-06-08",145.8839,147.6537,144.892,147.2842,29300.0],["2021-06-09",146.7882,148.4219,145.6213,146.7785,52900.0],["2021-06-10",147.1772,147.1772,144.9212,145.3588,25400.0],["2021-06-11",145.3588,146.059,143.5501,145.2518,28100.0],["2021-06-14",144.5808,144.9795,143.6959,144.9698,38100.0],["2021-06-15",144.6684,145.1157,143.375,145.0573,53200.0],["2021-06-16",144.7461,146.0492,143.2194,145.1156,31600.0],["2021-06-17",145.8645,145.8645,142.4512,143.9293,37000.0],["2021-06-18",143.7154,144.1141,138.0947,138.2017,107400.0],["2021-06-21",139.7089,142.6943,139.6409,141.5176,30900.0],["2021-06-22",140.555,146.691,138.2309,146.6035,78700.0],["2021-06-23",146.0298,148.7526,145.9617,146.5549,58600.0],["2021-06-24",147.9746,149.4916,145.2518,147.9843,34100.0],["2021-06-25",147.5856,150.4251,147.5856,148.4413,114700.0],["2021-06-28",147.4009,148.6067,145.0573,147.9066,42100.0],["2021-06-29",147.9066,148.2761,147.2161,147.5954,15500.0],["2021-06-30",146.4673,149.3846,146.4673,148.4706,39000.0],["2021-07-01",149.8709,150.9794,148.49,150.4446,35700.0],["2021-07-02",149.9876,150.1431,147.4981,147.6926,20100.0],["2021-07-06",148.1691,148.1691,142.8207,144.892,31600.0],["2021-07-07",145.067,145.6505,142.247,143.2097,40000.0],["2021-07-08",141.1384,142.9472,138.6977,141.0218,22400.0],["2021-07-09",143.5598,145.7672,142.7235,143.9196,23300.0],["2021-07-12",142.6165,144.9698,141.8969,144.9601,21600.0],["2021-07-13",143.4625,145.3685,141.6149,142.0525,22700.0],["2021-07-14",143.2497,143.2497,140.6606,141.5366,17600.0],["2021-07-15",140.1642,142.3446,140.1642,141.7411,18100.0],["2021-07-16",142.9382,142.9382,138.8501,139.512,16500.0],["2021-07-19",137.0884,138.4706,134.5771,135.8814,22800.0],["2021-07-20",136.845,142.3056,136.3389,139.405,38700.0],["2021-07-21",140.6022,143.8338,140.6022,141.9649,29000.0],["2021-07-22",141.3127,141.3127,136.4848,137.2538,38500.0],["2021-07-23",137.5361,139.551,136.3389,139.1227,17700.0],["2021-07-26",139.7651,140.4173,138.821,140.1837,19400.0],["2021-07-27",138.3148,140.5827,137.2733,139.0156,22500.0],["2021-07-28",139.2005,141.4977,137.6042,140.0376,17200.0],["2021-07-29",141.5755,143.2011,139.4925,141.9746,17700.0],["2021-07-30",141.9162,143.0745,140.5925,142.8604,19100.0],["2021-08-02",145.1284,145.1284,140.0863,140.3881,28400.0],["2021-08-03",140.1253,141.741,139.6872,141.4198,40400.0],["2021-08-04",139.1032,140.5438,136.5336,137.3025,16700.0],["2021-08-05",146.0043,146.0043,140.0474,141.5269,17500.0],["2021-08-06",143.7656,144.6125,142.0233,144.4373,16200.0],["2021-08-09",144.8461,146.1796,144.0966,144.2523,29200.0],["2021-08-10",143.8727,149.4014,143.2595,148.2626,59400.0],["2021-08-11",149.4598,150.9978,147.1822,150.4916,20300.0],["2021-08-12",150.1508,152.4091,149.9367,151.6596,28500.0],["2021-08-13",150.7252,150.7252,147.4742,148.0971,10400.0],["2021-08-16",146.2964,147.8343,146.238,146.5689,15800.0],["2021-08-17",144.7098,144.7195,142.072,143.4736,17600.0],["2021-08-18",143.1816,143.1816,141.9552,142.7436,18300.0],["2021-08-19",140.7969,142.4127,139.3952,141.3225,29600.0],["2021-08-20",141.0402,143.8727,141.0402,143.2498,33400.0],["2021-08-23",144.1452,145.508,144.009,144.4762,12300.0],["2021-08-24",144.3204,146.2574,144.3204,145.5079,11000.0],["2021-08-25",146.4327,147.1919,145.4885,146.3743,23100.0],["2021-08-26",145.9946,148.8466,145.9946,147.7369,27900.0],["2021-08-27",148.5351,153.3046,148.5351,152.1852,38500.0],["2021-08-30",153.5187,153.5187,149.7518,150.5986,17900.0],["2021-08-31",151.572,151.5915,148.9829,150.8809,22600.0],["2021-09-01",151.9029,151.9029,148.136,150.9296,21400.0],["2021-09-02",152.0879,152.0879,149.8394,150.988,33400.0],["2021-09-03",150.0633,151.8835,149.5669,150.2774,19900.0],["2021-09-07",149.3722,149.3722,145.3133,146.1309,40900.0],["2021-09-08",144.8461,147.0653,144.2134,145.7513,21500.0],["2021-09-09",144.9921,146.1114,144.3691,144.3691,21700.0],["2021-09-10",145.3327,145.3327,142.7241,143.1037,18300.0],["2021-09-13",144.2913,144.2913,141.1181,142.5684,17700.0],["2021-09-14",143.3179,143.3179,139.551,140.3589,33700.0],["2021-09-15",139.8041,141.5756,138.9767,141.0597,23900.0],["2021-09-16",141.8384,141.8384,139.5315,140.8261,24900.0],["2021-09-17",140.9624,141.3517,139.3174,141.3517,111300.0],["2021-09-20",138.7917,138.7917,134.3824,136.4849,24100.0],["2021-09-21",137.8962,138.4219,135.0054,137.2052,22200.0],["2021-09-22",138.5679,149.8005,137.9644,141.6145,44800.0],["2021-09-23",142.0525,144.5735,142.0525,142.9675,26100.0],["2021-09-24",142.9577,142.9577,138.9864,140.8163,24200.0],["2021-09-27",140.9137,143.4347,140.9137,141.9357,20400.0],["2021-09-28",142.4905,142.4905,138.8599,138.9572,28600.0],["2021-09-29",138.9086,139.8624,137.9936,138.4608,23100.0],["2021-09-30",139.4633,140.4951,135.5796,135.8132,29500.0],["2021-10-01",137.176,139.6775,134.8302,138.4608,40600.0],["2021-10-04",137.0397,138.5095,136.4557,137.4777,18000.0],["2021-10-05",137.614,139.4147,135.0638,138.3634,30000.0],["2021-10-06",136.8158,138.2661,135.2487,138.1007,20800.0],["2021-10-07",137.9741,140.7482,137.9741,139.4731,19700.0],["2021-10-08",139.1908,141.1278,139.074,139.804,13600.0],["2021-10-11",139.7262,140.8553,138.344,138.6555,15000.0],["2021-10-12",138.1104,139.8722,138.1104,139.259,18700.0],["2021-10-13",139.4634,140.0766,136.5627,139.7164,16700.0],["2021-10-14",140.7102,142.1425,140.681,141.6943,13400.0],["2021-10-15",144.3834,145.2603,141.402,143.2727,42700.0],["2021-10-18",142.1814,142.8342,141.6553,142.2691,13200.0],["2021-10-19",142.0353,142.8732,141.5189,142.6296,15300.0],["2021-10-20",142.0743,144.5491,142.0743,143.4286,14300.0],["2021-10-21",143.9742,145.4356,142.7758,145.4162,27400.0],["2021-10-22",145.1823,146.1469,144.1301,145.3382,21100.0],["2021-10-25",144.8023,147.2284,144.6464,146.6827,19500.0],["2021-10-26",146.2054,146.7315,144.6757,144.6854,15800.0],["2021-10-27",145.3285,145.6792,143.7014,144.0424,19200.0],["2021-10-28",144.2567,147.5207,143.3214,147.4915,22300.0],["2021-10-29",147.6279,149.4011,146.0787,147.3161,17100.0],["2021-11-01",147.5597,151.3887,147.014,149.7226,32900.0],["2021-11-02",150.3755,152.6651,149.4109,151.2523,25300.0],["2021-11-03",151.6128,152.8794,148.5145,152.4702,54700.0],["2021-11-04",149.0698,149.7616,143.6624,148.4365,60900.0],["2021-11-05",149.7031,154.7501,149.7031,152.7819,27600.0],["2021-11-08",153.2399,155.89,153.2399,154.185,20600.0],["2021-11-09",153.6394,154.2142,152.1779,153.9025,21900.0],["2021-11-10",153.425,155.208,152.7917,153.3471,33300.0],["2021-11-11",154.6234,154.6234,146.1469,152.8794,48200.0],["2021-11-12",154.1265,154.1265,152.1097,152.4702,23000.0],["2021-11-15",153.6199,153.6199,150.1221,150.9795,26500.0],["2021-11-16",151.5056,153.8732,151.1646,153.0256,25000.0],["2021-11-17",153.4737,153.4737,149.216,150.6093,27400.0],["2021-11-18",151.6908,151.6908,148.3976,148.8945,32600.0],["2021-11-19",147.2089,150.4046,147.2089,147.9884,34700.0],["2021-11-22",148.7873,150.2877,148.3294,148.4463,29600.0],["2021-11-23",148.2027,149.1868,146.7802,148.3294,22200.0],["2021-11-24",147.9591,151.3985,147.1992,150.9892,19200.0],["2021-11-26",147.1797,147.7058,142.6979,145.3772,24900.0],["2021-11-29",147.5012,148.154,141.3923,142.6102,37100.0],["2021-11-30",141.139,142.2204,138.0699,138.5668,27600.0],["2021-12-01",142.2399,142.2399,136.2771,136.4038,34500.0],["2021-12-02",137.8263,142.2009,137.6801,140.6615,62400.0],["2021-12-03",141.7235,141.7235,137.7093,139.4046,26700.0],["2021-12-06",141.7333,145.4844,141.2169,143.7696,31000.0],["2021-12-07",145.7377,147.7838,145.7377,147.0336,24100.0],["2021-12-08",146.2833,147.3258,145.6793,146.7607,21000.0],["2021-12-09",145.0654,146.9946,145.0654,145.6305,21900.0],["2021-12-10",146.9848,148.6509,144.6172,145.27,16100.0],["2021-12-13",143.9742,146.7802,142.3179,143.1265,21000.0],["2021-12-14",142.4153,145.2798,140.2231,140.8759,41100.0],["2021-12-15",141.8405,142.9219,139.0344,142.0743,48300.0],["2021-12-16",143.0875,143.6721,139.58,139.7944,32700.0],["2021-12-17",138.6349,139.2682,134.4941,137.2319,289500.0],["2021-12-20",134.9715,134.9715,131.084,132.5162,54000.0],["2021-12-21",134.3285,137.2807,132.1947,136.9786,51200.0],["2021-12-22",137.8458,138.7519,136.5597,138.5473,31200.0],["2021-12-23",138.1478,141.0318,138.1478,140.2231,17000.0],["2021-12-27",142.201,142.2594,140.3693,142.0061,15400.0],["2021-12-28",141.3436,143.3604,141.3436,142.8148,15100.0],["2021-12-29",142.464,144.8998,142.464,143.9254,24800.0],["2021-12-30",143.6624,144.6172,142.8927,143.1362,18400.0],["2021-12-31",142.2399,143.6527,142.1133,143.3993,14700.0],["2022-01-03",144.6659,146.1079,143.7501,145.3187,30600.0],["2022-01-04",146.5951,153.1425,145.9326,152.9379,35200.0],["2022-01-05",152.4215,155.6367,152.4215,154.789,35800.0],["2022-01-06",154.8864,156.5818,154.4285,155.6464,53200.0],["2022-01-07",154.8086,155.4029,151.8467,152.3923,37600.0],["2022-01-10",151.1938,152.782,150.0247,152.5676,37400.0],["2022-01-11",153.503,154.1752,150.8723,153.4153,27600.0],["2022-01-12",153.4932,155.4126,150.317,150.317,21600.0],["2022-01-13",151.9538,154.8865,151.9538,153.1717,18300.0],["2022-01-14",150.5185,154.9567,150.5185,154.6251,33300.0],["2022-01-18",152.6743,153.2107,150.8307,151.2404,30400.0],["2022-01-19",152.167,152.167,147.7093,147.7093,19600.0],["2022-01-20",147.7971,150.1576,144.3538,144.4319,26200.0],["2022-01-21",144.6367,147.2899,143.671,144.5294,41300.0],["2022-01-24",142.2762,147.046,141.7397,145.5732,48200.0],["2022-01-25",143.037,144.822,139.7693,143.0565,51200.0],["2022-01-26",144.5489,145.9633,137.6234,139.4767,34300.0],["2022-01-27",139.9839,141.3788,135.9359,137.282,29900.0],["2022-01-28",137.9062,138.0038,134.2679,137.5356,36100.0],["2022-01-31",135.8188,138.2184,135.8188,137.3893,45000.0],["2022-02-01",138.5305,138.5305,135.3311,136.3456,47200.0],["2022-02-02",136.209,136.209,131.4099,131.4879,71100.0],["2022-02-03",132.4828,132.8535,129.3224,132.5414,57200.0],["2022-02-04",131.683,134.6288,131.683,133.5168,46700.0],["2022-02-07",133.0388,134.5312,132.4438,133.4583,24000.0],["2022-02-08",133.507,137.0673,133.507,136.7455,20800.0],["2022-02-09",137.5746,138.1208,136.7162,137.3795,19300.0],["2022-02-10",135.1165,137.4575,133.985,134.8824,30000.0],["2022-02-11",137.2234,137.2234,133.6046,134.6873,30900.0],["2022-02-14",134.6385,137.0966,133.8289,134.3849,35700.0],["2022-02-15",135.2823,136.5601,135.0092,135.5945,42900.0],["2022-02-16",135.8969,136.9991,134.4727,135.1945,41900.0],["2022-02-17",134.4044,134.6092,133.1656,133.5363,42500.0],["2022-02-18",132.161,134.6093,132.161,133.2632,61700.0],["2022-02-22",133.2924,133.9362,131.3221,131.5367,42400.0],["2022-02-23",131.9756,132.1999,129.9272,131.4001,62900.0],["2022-02-24",128.9713,131.8878,128.1227,131.2635,59200.0],["2022-02-25",136.5602,136.5602,132.1317,134.541,33700.0],["2022-02-28",132.8047,137.3893,132.8047,135.692,56500.0],["2022-03-01",135.0189,136.0822,133.8582,134.9117,52000.0],["2022-03-02",135.1165,140.5106,135.1165,138.7549,29700.0],["2022-03-03",139.9546,140.3545,137.8672,139.8571,41700.0],["2022-03-04",138.1696,140.1399,136.9893,139.6815,26800.0],["2022-03-07",140.6277,142.598,137.2722,137.7599,33800.0],["2022-03-08",137.5356,143.632,137.5356,139.9254,44000.0],["2022-03-09",141.5933,141.5933,139.8668,140.4131,41200.0],["2022-03-10",138.7646,139.74,136.5309,139.1645,30700.0],["2022-03-11",140.5789,142.0908,139.8863,140.335,24300.0],["2022-03-14",140.1497,142.4908,137.838,141.8177,43400.0],["2022-03-15",143.2126,143.9051,141.7689,142.9004,33900.0],["2022-03-16",146.6363,146.6363,142.8419,143.593,32300.0],["2022-03-17",142.3054,144.9001,142.3054,144.0027,20000.0],["2022-03-18",143.7295,145.6219,141.8567,145.4073,56200.0],["2022-03-21",144.5879,146.1096,143.7491,145.261,23600.0],["2022-03-22",148.2946,148.2946,144.5684,145.6121,27600.0],["2022-03-23",144.2075,145.6609,142.8029,143.8954,33000.0],["2022-03-24",144.0709,144.4221,141.925,142.2761,35000.0],["2022-03-25",143.5344,144.6854,139.6522,143.9148,49500.0],["2022-03-28",142.5395,142.5395,141.4568,142.0128,26900.0],["2022-03-29",143.4077,144.11,142.5785,143.4077,51600.0],["2022-03-30",144.3733,145.0756,143.3491,143.5442,23900.0],["2022-03-31",142.5688,143.8759,139.2426,140.257,58600.0],["2022-04-01",140.4619,141.2812,137.8282,139.1255,60600.0],["2022-04-04",138.2769,140.7838,136.9211,138.8036,52800.0],["2022-04-05",138.8036,138.8036,135.848,136.5796,55400.0],["2022-04-06",136.5601,137.4087,134.0923,134.7946,53900.0],["2022-04-07",134.502,134.5605,132.2097,132.7852,54800.0],["2022-04-08",133.4778,133.4778,130.6198,130.8246,46300.0],["2022-04-11",130.7075,132.3267,129.5955,130.0247,49500.0],["2022-04-12",130.9904,133.468,130.9904,132.4828,41700.0],["2022-04-13",131.7025,134.8531,131.5562,133.8777,42500.0],["2022-04-14",134.4833,135.9093,133.5066,133.6336,30300.0],["2022-04-18",132.647,134.0535,131.7582,133.3112,37400.0],["2022-04-19",133.1257,135.0107,133.1257,133.9852,55600.0],["2022-04-20",134.9521,137.1204,134.9521,135.8702,53100.0],["2022-04-21",137.1106,137.2669,134.0144,134.6395,35300.0],["2022-04-22",133.3014,133.3014,130.9085,130.9182,37400.0],["2022-04-25",130.2541,130.2541,127.324,129.756,56200.0],["2022-04-26",128.5156,130.5862,126.4938,126.5035,49600.0],["2022-04-27",125.6636,128.1249,125.0189,125.7808,49500.0],["2022-04-28",126.6305,127.5193,123.2316,127.2068,43600.0],["2022-04-29",126.191,127.2068,122.8213,123.4953,34200.0],["2022-05-02",124.1106,126.5329,121.4344,124.1887,37100.0],["2022-05-03",123.2902,125.3217,123.0948,124.4817,34900.0],["2022-05-04",123.7101,127.4998,122.7823,126.5035,28300.0],["2022-05-05",128.6621,130.5081,118.4652,118.6508,47500.0],["2022-05-06",117.2053,117.3322,113.9724,114.0798,62500.0],["2022-05-09",112.9566,113.3179,110.6418,112.2631,45700.0],["2022-05-10",112.0189,112.2534,106.7642,111.0227,43100.0],["2022-05-11",110.3683,113.4351,108.8251,109.0302,29900.0],["2022-05-12",109.04,111.1008,107.067,110.8567,33900.0],["2022-05-13",111.638,112.8589,110.0362,111.2864,25600.0],["2022-05-16",110.2218,112.0091,109.4306,110.6027,33100.0],["2022-05-17",112.517,114.1872,112.517,113.1421,27600.0],["2022-05-18",111.638,113.9724,110.1339,110.798,52100.0],["2022-05-19",110.5246,111.8724,109.206,110.1534,48300.0],["2022-05-20",111.2083,112.1264,105.8266,108.9618,60300.0],["2022-05-23",110.6906,111.3938,109.1571,109.4404,30400.0],["2022-05-24",109.2451,110.759,106.4614,110.3585,28200.0],["2022-05-25",109.8799,112.5073,109.8799,112.0482,33300.0],["2022-05-26",113.5914,114.8318,113.3375,114.07,31600.0],["2022-05-27",115.1542,115.7206,113.7965,114.7342,36000.0],["2022-05-31",114.7635,115.3495,112.8198,114.8904,56900.0],["2022-06-01",114.6658,115.7597,111.9799,115.7402,39200.0],["2022-06-02",115.8281,119.8131,115.8281,119.3247,35200.0],["2022-06-03",118.1527,119.2856,116.9708,117.088,25900.0],["2022-06-06",116.9025,118.0843,116.5704,117.342,37600.0],["2022-06-07",117.1173,117.8987,116.3848,117.801,20600.0],["2022-06-08",118.1429,118.1429,115.3886,115.3984,19400.0],["2022-06-09",114.1189,115.33,113.3961,113.3961,21200.0],["2022-06-10",112.4584,112.7808,110.0655,111.2473,23200.0],["2022-06-13",109.372,109.8506,106.7642,109.6064,37700.0],["2022-06-14",109.3134,110.7004,107.653,109.206,38800.0],["2022-06-15",110.5539,112.5463,109.8799,111.7064,45100.0],["2022-06-16",110.1241,111.9213,106.5005,107.2721,62700.0],["2022-06-17",108.0925,111.0422,107.7605,110.632,84900.0],["2022-06-21",111.0715,115.2225,110.6906,114.4021,66400.0],["2022-06-22",113.3375,118.2601,113.3375,116.6778,59500.0],["2022-06-23",116.0918,117.2443,111.1106,112.1459,40500.0],["2022-06-24",112.4487,116.3262,112.4487,115.7988,140200.0],["2022-06-27",117.049,117.049,113.5328,114.1384,37600.0],["2022-06-28",115.1346,115.2518,110.7004,110.9738,32900.0],["2022-06-29",111.7943,112.8394,108.5028,112.4877,33400.0],["2022-06-30",110.9641,114.5779,110.9641,113.7184,46000.0],["2022-07-01",114.3337,116.1211,112.3217,115.7207,41700.0],["2022-07-05",113.5035,116.7169,111.0031,113.9723,79200.0],["2022-07-06",113.9919,113.9919,110.4464,111.218,39400.0],["2022-07-07",112.3022,114.5877,111.9408,114.5779,26500.0],["2022-07-08",114.1579,115.8867,112.8882,113.9137,31400.0],["2022-07-11",113.0933,113.9919,112.7026,113.2398,34300.0],["2022-07-12",113.2887,113.6696,111.2864,111.472,35900.0],["2022-07-13",110.6906,111.1399,109.3134,110.8859,35000.0],["2022-07-14",109.0302,111.2278,108.3953,110.798,26700.0],["2022-07-15",112.7056,113.6252,111.2285,113.0774,29400.0],["2022-07-18",114.4665,114.4665,112.1578,112.5785,34000.0],["2022-07-19",114.2904,117.0491,114.2904,116.3252,38600.0],["2022-07-20",116.4426,119.0154,115.8459,118.7709,31100.0],["2022-07-21",117.8317,119.5926,117.0002,119.397,24200.0],["2022-07-22",117.4013,118.8491,116.7165,118.135,26500.0],["2022-07-25",118.1154,119.9448,116.7165,119.4752,23800.0],["2022-07-26",119.2404,120.2872,118.3404,118.81,38300.0],["2022-07-27",118.6828,121.8133,118.6828,120.9133,31500.0],["2022-07-28",121.0698,123.5057,120.8252,123.31,18000.0],["2022-07-29",123.0948,126.6263,123.0948,126.597,34800.0],["2022-08-01",125.2665,128.0741,124.5426,127.4187,36600.0],["2022-08-02",126.2252,127.7024,123.4959,124.3372,40600.0],["2022-08-03",123.9263,125.0415,122.3807,124.2394,38300.0],["2022-08-04",126.1176,129.4829,123.3883,129.3166,35400.0],["2022-08-05",129.3948,132.0361,129.0916,131.6546,45300.0],["2022-08-08",133.6796,134.1002,130.06,131.2632,40100.0],["2022-08-09",131.9578,132.3296,130.1774,130.6763,33600.0],["2022-08-10",132.9948,135.4404,132.4861,133.6111,41200.0],["2022-08-11",135.2546,135.5579,133.5524,135.01,34400.0],["2022-08-12",134.6383,137.4459,134.4329,137.3285,25800.0],["2022-08-15",135.7731,140.8307,135.7731,140.5176,32900.0],["2022-08-16",138.8546,139.9992,136.9568,137.847,47700.0],["2022-08-17",137.7981,137.7981,135.4894,135.6263,43800.0],["2022-08-18",134.7654,137.2991,134.3057,136.4578,33400.0],["2022-08-19",135.4307,135.8122,133.572,134.2274,60400.0],["2022-08-22",132.9165,133.8557,129.9818,130.8622,37500.0],["2022-08-23",132.1046,133.1415,130.0893,131.1263,29800.0],["2022-08-24",130.2068,132.31,130.1481,130.9796,25400.0],["2022-08-25",130.784,133.6209,130.5785,133.1709,25800.0],["2022-08-26",134.0122,134.0122,129.6003,130.2068,33700.0],["2022-08-29",128.3579,130.51,127.9959,129.6883,36000.0],["2022-08-30",129.5611,129.6785,127.8002,129.072,37800.0],["2022-08-31",129.1307,129.7274,127.8883,127.9176,42900.0],["2022-09-01",127.5166,127.9274,126.0981,127.3992,25800.0],["2022-09-02",129.0818,129.1013,124.4741,125.6285,33300.0],["2022-09-06",126.7731,127.2035,125.785,126.2742,34400.0],["2022-09-07",126.7241,129.1306,126.2252,129.0817,36800.0],["2022-09-08",128.5731,128.935,126.9296,128.3676,27400.0],["2022-09-09",128.485,129.7665,127.8785,128.8861,50800.0],["2022-09-12",129.9524,131.1557,129.7177,131.1557,38800.0],["2022-09-13",128.8763,130.2068,125.785,126.6263,43200.0],["2022-09-14",127.0861,127.0861,125.1002,126.2546,29700.0],["2022-09-15",127.2133,127.8002,124.1317,125.8046,31600.0],["2022-09-16",122.5567,123.0654,119.6415,120.9817,97500.0],["2022-09-19",120.1698,124.0535,120.1698,123.8285,25900.0],["2022-09-20",122.4296,122.4296,120.5122,122.1752,34800.0],["2022-09-21",123.4176,124.9633,121.1285,121.6078,47100.0],["2022-09-22",120.9524,120.9524,119.2991,120.1307,51100.0],["2022-09-23",118.722,118.722,116.1491,118.1937,42100.0],["2022-09-26",117.7046,119.3676,117.7046,118.8687,41000.0],["2022-09-27",119.9644,120.2774,117.8415,119.2013,33600.0],["2022-09-28",120.3165,123.2807,120.1991,122.322,45900.0],["2022-09-29",121.51,121.7448,119.2405,121.4024,28200.0],["2022-09-30",121.3633,123.0752,119.4165,119.6122,40700.0],["2022-10-03",120.3263,124.0046,120.3263,123.4861,34100.0],["2022-10-04",125.4818,128.6122,125.4818,128.5144,43700.0],["2022-10-05",127.673,130.7839,127.673,130.3437,78400.0],["2022-10-06",130.4416,131.2046,129.1894,130.6274,42000.0],["2022-10-07",126.9394,130.9894,126.9394,129.9524,60100.0],["2022-10-10",130.9796,131.0481,129.0035,130.0698,35300.0],["2022-10-11",129.747,132.4666,129.0818,130.4905,55800.0],["2022-10-12",131.4785,131.8209,129.3753,130.4709,35400.0],["2022-10-13",129.1796,134.6383,128.9937,133.934,48500.0],["2022-10-14",133.7872,133.8752,131.4687,133.347,46300.0],["2022-10-17",135.3649,137.1673,134.8261,136.9028,35200.0],["2022-10-18",139.097,140.0569,138.3035,139.4398,26100.0],["2022-10-19",139.8121,141.1442,137.9999,141.0071,34900.0],["2022-10-20",140.3704,141.7908,139.0284,139.6064,51300.0],["2022-10-21",140.6545,146.2575,140.6545,145.9147,38900.0],["2022-10-24",147.3938,147.6681,145.131,146.8551,38400.0],["2022-10-25",146.424,149.3431,146.424,149.3431,28500.0],["2022-10-26",150.0092,152.7912,148.9709,149.8819,35700.0],["2022-10-27",151.3316,153.232,147.1293,147.2469,274400.0],["2022-10-28",148.4126,150.7047,145.3074,146.4535,74400.0],["2022-10-31",147.0314,150.5676,145.2976,148.9709,40500.0],["2022-11-01",150.7439,151.5275,148.0893,150.4598,57400.0],["2022-11-02",150.5774,152.703,146.1204,146.9922,41300.0],["2022-11-03",145.3857,149.9897,144.8078,147.6583,32000.0],["2022-11-04",142.0161,142.0161,134.7086,140.5761,52100.0],["2022-11-07",141.7908,142.9565,139.5966,140.919,77800.0],["2022-11-08",141.4871,146.9628,141.4871,145.6992,37500.0],["2022-11-09",144.9057,146.8257,143.3581,146.5514,53800.0],["2022-11-10",151.3023,153.6532,149.1374,151.89,70100.0],["2022-11-11",152.4679,155.2107,150.3129,150.3521,61300.0],["2022-11-14",148.9024,152.3014,148.1383,148.344,43200.0],["2022-11-15",148.7848,148.7848,143.456,143.7009,51200.0],["2022-11-16",144.2299,145.993,142.8291,144.3768,41500.0],["2022-11-17",142.8193,147.815,141.9083,147.531,41900.0],["2022-11-18",149.8035,149.8035,145.9637,147.0412,38500.0],["2022-11-21",147.0412,149.7937,146.4437,148.5791,45500.0],["2022-11-22",147.7758,149.108,146.0518,147.002,34100.0],["2022-11-23",146.3457,149.1962,145.9833,146.718,35200.0],["2022-11-25",147.9032,149.0884,146.189,146.473,21000.0],["2022-11-28",147.1196,147.3939,143.0936,143.7205,32700.0],["2022-11-29",142.5254,144.7294,142.5254,142.9858,36400.0],["2022-11-30",143.1328,147.9718,140.3802,147.4232,66200.0],["2022-12-01",148.1971,148.7554,144.2886,147.5506,30600.0],["2022-12-02",145.7482,149.3725,144.1417,149.108,52000.0],["2022-12-05",148.295,148.295,143.2111,146.2379,44900.0],["2022-12-06",145.5718,145.9441,143.3482,144.0535,44200.0],["2022-12-07",141.8201,145.7678,141.8201,143.3972,33600.0],["2022-12-08",142.1238,145.376,142.1238,143.603,42400.0],["2022-12-09",142.8781,143.8185,141.7908,142.7605,36200.0],["2022-12-12",143.8478,144.367,142.0063,144.367,31400.0],["2022-12-13",148.1285,148.1285,142.7214,144.1809,71600.0],["2022-12-14",143.8968,145.8951,142.2609,142.5254,41700.0],["2022-12-15",141.7124,141.7124,136.9224,137.3338,55800.0],["2022-12-16",135.4139,136.4522,134.7282,135.0318,173000.0],["2022-12-19",135.7959,138.2742,134.6596,137.9705,33800.0],["2022-12-20",138.2154,139.4692,136.8048,139.2341,39000.0],["2022-12-21",140.9484,140.9973,138.6464,139.146,40900.0],["2022-12-22",137.5983,139.0774,134.9926,136.3542,42000.0],["2022-12-23",137.0105,139.195,135.3257,138.6366,24900.0],["2022-12-27",138.6366,139.5476,137.8922,138.2252,30300.0],["2022-12-28",139.1459,141.1247,137.4807,138.47,37900.0],["2022-12-29",139.91,140.6937,137.7942,140.3508,35400.0],["2022-12-30",138.9011,139.6455,137.6962,138.7052,47400.0],["2023-01-03",140.1255,140.1255,136.6481,137.4024,50200.0],["2023-01-04",138.6954,140.2333,137.1379,139.8611,49100.0],["2023-01-05",140.0667,140.0667,136.5893,137.5689,57900.0],["2023-01-06",139.7239,145.7384,137.9901,145.709,44400.0],["2023-01-09",145.6502,146.14,141.5067,143.9164,74900.0],["2023-01-10",142.7801,148.5497,142.7703,148.5497,40200.0],["2023-01-11",149.0591,150.8615,148.8436,150.1366,39700.0],["2023-01-12",150.7145,153.4181,148.873,151.6745,55500.0],["2023-01-13",151.3708,152.9479,150.0778,152.2329,46300.0],["2023-01-17",151.6737,154.0083,150.3004,150.9968,57900.0],["2023-01-18",150.8497,152.841,147.9461,148.0736,60400.0],["2023-01-19",148.3875,148.7014,143.3945,143.6594,108400.0],["2023-01-20",145.0131,148.5543,143.8654,147.5439,50700.0],["2023-01-23",147.4851,150.8301,146.6513,149.8001,57900.0],["2023-01-24",148.8682,151.35,148.4072,150.1631,52500.0],["2023-01-25",148.5151,149.9276,146.8376,149.8295,63000.0],["2023-01-26",150.2807,151.2715,148.1913,151.2028,44500.0],["2023-01-27",150.6437,152.38,150.3789,151.144,39300.0],["2023-01-30",150.3887,152.7331,148.829,149.5254,59300.0],["2023-01-31",150.7615,153.6945,149.2116,153.4885,54200.0],["2023-02-01",152.3604,157.2847,151.6835,155.5484,59100.0],["2023-02-02",155.5484,157.5692,153.7827,157.1376,62400.0],["2023-02-03",155.4013,158.5305,155.4013,157.4122,65600.0],["2023-02-06",155.8918,157.9321,154.9599,155.5877,50000.0],["2023-02-07",154.4694,156.8825,153.5964,155.9114,64500.0],["2023-02-08",155.0776,155.8231,153.8612,154.3124,60600.0],["2023-02-09",154.1653,155.4798,152.1544,152.2132,61900.0],["2023-02-10",151.0263,153.2432,151.0263,152.3015,45300.0],["2023-02-13",152.0366,155.0481,152.0366,155.0481,47300.0],["2023-02-14",153.871,155.3032,151.7325,153.3707,55600.0],["2023-02-15",152.5664,156.2743,152.0072,155.9114,40500.0],["2023-02-16",154.3125,157.1572,153.4885,155.8427,59400.0],["2023-02-17",156.6569,160.0706,154.6656,160.051,48400.0],["2023-02-21",158.1087,159.8646,155.4405,155.7152,58600.0],["2023-02-22",156.4803,159.482,155.5779,157.8635,53200.0],["2023-02-23",156.961,159.5212,156.8433,158.8444,90400.0],["2023-02-24",160.4924,177.5707,160.1393,174.8534,141500.0],["2023-02-27",179.3854,179.3854,173.4605,175.3439,76200.0],["2023-02-28",176.0502,179.7974,175.4616,178.9145,104900.0],["2023-03-01",176.9625,181.1413,175.9521,180.5037,69200.0],["2023-03-02",179.3265,182.75,179.3265,182.1811,52700.0],["2023-03-03",182.6421,182.8187,180.9255,180.9353,63600.0],["2023-03-06",181.2786,182.4263,175.2654,176.8251,100000.0],["2023-03-07",177.453,181.1511,176.7369,180.7588,70400.0],["2023-03-08",180.8666,180.8666,175.7363,178.6105,83200.0],["2023-03-09",179.6012,179.6012,174.6867,174.8436,54000.0],["2023-03-10",174.6866,174.6866,169.213,170.5471,107400.0],["2023-03-13",167.8593,169.5955,166.329,168.1045,61300.0],["2023-03-14",171.8812,173.8332,168.1732,171.1553,56600.0],["2023-03-15",167.4865,168.4773,164.4456,166.4565,74800.0],["2023-03-16",166.7607,176.0404,166.2702,172.9308,92400.0],["2023-03-17",171.94,172.4698,168.7323,169.8899,222200.0],["2023-03-20",171.1847,174.2158,171.1847,171.6556,55700.0],["2023-03-21",174.3336,177.0704,174.1668,176.5799,78100.0],["2023-03-22",176.6289,178.1298,173.4016,173.7155,86800.0],["2023-03-23",173.951,176.4327,170.8708,173.8333,92700.0],["2023-03-24",172.9112,175.236,171.6261,173.2937,56400.0],["2023-03-27",175.3537,175.3537,172.9798,174.0785,47200.0],["2023-03-28",173.9608,176.7466,173.9608,176.315,47400.0],["2023-03-29",177.5314,180.023,176.9134,178.9538,55800.0],["2023-03-30",179.7287,180.3957,177.1488,177.3548,71300.0],["2023-03-31",178.6791,181.7201,177.6688,180.6508,94100.0],["2023-04-03",180.6606,181.2688,177.7374,180.5527,34000.0],["2023-04-04",181.004,181.004,171.7733,173.2153,75800.0],["2023-04-05",172.1951,172.5384,162.317,164.1219,168400.0],["2023-04-06",165.1126,165.2892,162.1894,164.3573,111000.0],["2023-04-10",164.3475,169.7427,161.8756,168.0359,69000.0],["2023-04-11",169.4386,173.4212,169.4386,170.2332,40700.0],["2023-04-12",171.1847,173.5978,171.1847,172.7248,36800.0],["2023-04-13",173.9804,173.9804,171.322,173.2643,27800.0],["2023-04-14",173.0777,175.4545,173.0286,173.4215,41700.0],["2023-04-17",173.5393,174.7965,173.0286,173.9911,42600.0],["2023-04-18",174.109,176.1028,173.1366,176.0929,39100.0],["2023-04-19",176.5251,176.5251,172.5571,174.1777,63100.0],["2023-04-20",173.6474,177.6742,172.8911,177.635,67600.0],["2023-04-21",177.5563,177.576,175.2188,177.0653,57900.0],["2023-04-24",176.7608,179.0689,176.7608,178.843,48300.0],["2023-04-25",177.4189,178.2635,174.3349,174.4429,61400.0],["2023-04-26",172.6062,173.5589,170.9169,172.4884,45400.0],["2023-04-27",172.6063,175.7787,172.1741,175.6117,63900.0],["2023-04-28",174.2563,177.2126,173.225,173.5786,66500.0],["2023-05-01",173.6474,178.6073,173.6474,175.8278,31500.0],["2023-05-02",173.942,176.7903,172.9794,175.3858,56700.0],["2023-05-03",175.2188,178.126,174.1286,174.2072,52200.0],["2023-05-04",172.5178,173.0089,169.6499,171.0446,49200.0],["2023-05-05",174.7867,177.7233,171.8794,176.0929,64800.0],["2023-05-08",179.1278,179.452,176.142,178.6957,38400.0],["2023-05-09",178.5385,178.8135,176.7117,177.1733,36300.0],["2023-05-10",179.5403,179.5403,175.6018,178.2144,33500.0],["2023-05-11",176.3286,176.7608,173.9125,174.7768,28400.0],["2023-05-12",176.034,176.584,173.5393,174.8947,32300.0],["2023-05-15",174.8947,175.6509,173.2545,173.7652,38200.0],["2023-05-16",173.1759,174.217,171.9187,172.7634,34600.0],["2023-05-17",173.7554,177.1242,172.5866,176.1028,50200.0],["2023-05-18",175.5036,177.3403,174.9438,176.9474,39000.0],["2023-05-19",179.2555,180.1296,173.6179,174.767,49100.0],["2023-05-22",175.6902,178.9609,174.9242,177.2814,39700.0],["2023-05-23",175.9947,177.1439,175.0715,175.7197,45000.0],["2023-05-24",174.8161,175.4349,172.017,172.0464,28400.0],["2023-05-25",171.2214,172.3411,168.7562,170.6125,35000.0],["2023-05-26",170.3178,170.7401,168.3731,169.7776,60000.0],["2023-05-30",170.9071,170.9071,165.2694,166.065,51000.0],["2023-05-31",165.8489,166.6347,163.2167,163.4917,63000.0],["2023-06-01",163.914,166.5954,163.4524,164.3855,84800.0],["2023-06-02",167.2338,176.0733,167.2338,175.3858,56200.0],["2023-06-05",173.333,173.333,166.2418,167.9901,105900.0],["2023-06-06",168.324,178.5385,168.324,176.3778,57800.0],["2023-06-07",178.4993,181.2788,176.3876,180.2672,75800.0],["2023-06-08",180.8957,181.5636,178.9412,180.277,43100.0],["2023-06-09",179.9037,179.9037,176.5644,178.0671,43000.0],["2023-06-12",178.7448,179.7564,177.4876,178.1358,37500.0],["2023-06-13",179.285,182.7913,179.1278,182.3002,72700.0],["2023-06-14",183.4297,183.4297,179.2555,180.3752,50400.0],["2023-06-15",180.719,180.8761,177.0064,180.4145,37300.0],["2023-06-16",181.6717,181.927,178.2144,181.2395,170700.0],["2023-06-20",181.4752,182.9877,179.1278,179.2457,46500.0],["2023-06-21",179.4323,183.1449,178.2832,180.7189,43600.0],["2023-06-22",180.5618,180.5618,178.6171,179.7368,37900.0],["2023-06-23",178.2537,180.1886,177.2028,178.1948,125500.0],["2023-06-26",178.2341,181.2886,177.7823,177.7823,27500.0],["2023-06-27",178.6368,180.3457,178.6368,179.5305,24800.0],["2023-06-28",180.1984,180.1984,178.1457,178.5386,30600.0],["2023-06-29",179.0296,183.0761,179.0296,179.2555,29100.0],["2023-06-30",180.4832,182.5949,179.393,180.6306,61100.0],["2023-07-03",179.7368,181.6029,179.7368,181.5341,22500.0],["2023-07-05",179.7368,181.5243,176.8787,179.8252,65000.0],["2023-07-06",178.5386,178.5386,173.3527,175.5626,46100.0],["2023-07-07",176.4072,179.0984,176.4072,176.918,49000.0],["2023-07-10",176.4171,180.9841,176.4171,180.8957,40200.0],["2023-07-11",180.9154,184.3628,180.7975,183.6164,41900.0],["2023-07-12",186.0816,189.4112,183.9896,187.1522,41300.0],["2023-07-13",186.4647,188.2522,185.5316,188.1441,41300.0],["2023-07-14",188.3209,189.0084,185.7084,187.7905,46000.0],["2023-07-17",186.8269,195.2636,186.0993,194.0443,59200.0],["2023-07-18",193.2872,195.4111,193.2282,194.6933,39000.0],["2023-07-19",193.7297,195.2636,191.9499,194.5163,71300.0],["2023-07-20",195.5685,195.5685,192.8939,194.5557,38200.0],["2023-07-21",195.244,195.244,190.3865,190.4454,45800.0],["2023-07-24",190.6913,194.9588,189.5113,194.7031,46400.0],["2023-07-25",194.2017,197.4564,192.2941,194.1033,78800.0],["2023-07-26",194.6146,195.0178,188.1544,188.3805,49300.0],["2023-07-27",188.4494,188.4494,187.1514,188.1642,56100.0],["2023-07-28",190.18,190.18,187.8004,187.9676,34000.0],["2023-07-31",188.4199,190.5241,187.1219,190.5241,35900.0],["2023-08-01",189.3048,192.4809,189.3048,192.4711,26100.0],["2023-08-02",190.2685,192.8251,189.4523,191.4484,35900.0],["2023-08-03",188.7443,188.7443,169.393,178.3115,115500.0],["2023-08-04",181.1041,183.051,177.5839,177.8887,49900.0],["2023-08-07",179.0294,180.878,177.7117,178.1641,33400.0],["2023-08-08",177.3283,177.3283,172.9919,175.2142,37100.0],["2023-08-09",175.9811,177.0234,173.8966,175.9418,26300.0],["2023-08-10",175.8631,176.6891,172.5691,173.8572,26700.0],["2023-08-11",173.9162,174.0735,171.5661,171.9398,21600.0],["2023-08-14",170.3271,170.9466,168.3409,170.1206,49600.0],["2023-08-15",169.3341,170.0125,167.8493,168.5769,38900.0],["2023-08-16",167.2888,169.6192,166.7774,167.7706,21400.0],["2023-08-17",167.4068,167.9279,166.9446,167.3871,33400.0],["2023-08-18",166.5414,168.6457,165.5975,167.5837,35400.0],["2023-08-21",167.4068,168.0164,166.1875,167.1019,32100.0],["2023-08-22",167.7116,167.7116,165.9908,166.7086,21900.0],["2023-08-23",167.5543,168.3606,166.5316,167.7411,27400.0],["2023-08-24",166.689,168.2622,165.5778,166.276,43900.0],["2023-08-25",166.9348,167.5444,165.8532,167.3969,27600.0],["2023-08-28",168.6359,169.8847,166.8659,167.9967,21500.0],["2023-08-29",167.7903,169.1177,165.7843,168.7932,21000.0],["2023-08-30",168.6949,171.1433,168.6949,169.983,19800.0],["2023-08-31",170.0027,171.6349,168.4491,168.7834,29400.0],["2023-09-01",171.0548,175.106,170.8778,174.5455,37100.0],["2023-09-05",172.6772,172.6772,164.6437,166.9643,45000.0],["2023-09-06",168.2524,168.5277,166.4628,168.4785,31000.0],["2023-09-07",168.7834,168.7834,165.6762,166.5316,41000.0],["2023-09-08",168.0754,168.0754,164.5945,164.9682,33600.0],["2023-09-11",166.158,167.3183,165.686,166.5316,34200.0],["2023-09-12",167.0724,168.8227,166.0203,167.1019,25800.0],["2023-09-13",167.8591,167.8591,164.1127,164.8698,29200.0],["2023-09-14",166.8561,168.8817,166.8561,168.2622,27100.0],["2023-09-15",167.9181,168.5572,165.0862,168.3212,144200.0],["2023-09-18",168.8719,169.1177,167.6231,167.9082,19700.0],["2023-09-19",167.7706,167.7706,164.7322,165.9122,27500.0],["2023-09-20",166.8266,168.4392,165.509,166.0006,21800.0],["2023-09-21",165.863,168.5179,165.2337,167.8493,44700.0],["2023-09-22",167.7607,169.4323,167.3084,168.1737,45000.0],["2023-09-25",167.9574,171.6546,167.9279,170.75,28900.0],["2023-09-26",169.9142,172.0479,169.9142,170.8581,42500.0],["2023-09-27",172.4708,174.0047,168.6654,173.5721,51900.0],["2023-09-28",172.746,177.4856,172.746,177.0136,81900.0],["2023-09-29",178.0461,178.0461,169.7765,169.9732,54300.0],["2023-10-02",170.042,172.5494,168.685,172.0086,63900.0],["2023-10-03",171.6349,171.8611,168.8719,171.3006,46200.0],["2023-10-04",172.2839,174.4177,170.1206,170.6418,42800.0],["2023-10-05",169.688,171.5661,168.6064,170.5632,90700.0],["2023-10-06",170.6418,172.1463,169.9437,170.868,40400.0],["2023-10-09",169.3242,174.4177,168.9309,172.9821,22500.0],["2023-10-10",174.2309,175.401,172.5789,172.5789,35900.0],["2023-10-11",173.6704,175.9025,173.4246,174.4964,33800.0],["2023-10-12",174.4865,174.4865,168.8424,171.5071,43700.0],["2023-10-13",172.7673,172.7673,167.5887,167.8053,37700.0],["2023-10-16",169.1935,170.7294,169.1935,170.4143,36800.0],["2023-10-17",170.2764,173.8798,170.2764,170.8671,87600.0],["2023-10-18",169.2328,169.2328,164.1427,164.448,76400.0],["2023-10-19",165.1765,166.6336,162.597,162.7939,34300.0],["2023-10-20",163.4732,163.4732,161.2777,161.4845,52700.0],["2023-10-23",161.4746,162.5281,159.4563,160.4507,22900.0],["2023-10-24",162.0457,162.7152,160.5098,160.8938,27500.0],["2023-10-25",159.8501,159.8994,158.2946,159.1708,43100.0],["2023-10-26",160.3818,160.815,158.9739,159.4859,30300.0],["2023-10-27",159.3874,159.3874,155.3016,156.4732,49800.0],["2023-10-30",159.0231,159.5843,156.7784,157.4675,63200.0],["2023-10-31",157.4282,158.9936,155.9513,157.822,50100.0],["2023-11-01",157.6743,158.265,155.9612,156.1483,54100.0],["2023-11-02",157.8712,160.0766,155.7151,159.6139,63000.0],["2023-11-03",172.2948,178.9896,165.6196,178.074,222500.0],["2023-11-06",179.8167,181.5987,176.5677,180.3582,54500.0],["2023-11-07",180.1711,180.1711,177.2174,178.7336,42000.0],["2023-11-08",177.9756,179.6887,177.9756,178.714,112500.0],["2023-11-09",180.8898,180.8898,173.299,174.2835,48600.0],["2023-11-10",174.1162,177.5719,174.1162,177.3651,52700.0],["2023-11-13",176.548,178.0051,175.7111,177.3553,35400.0],["2023-11-14",182.5439,186.3442,182.2091,186.1867,71700.0],["2023-11-15",185.6648,188.9433,184.8378,186.1374,55200.0],["2023-11-16",185.9996,186.2555,182.2485,182.7604,34200.0],["2023-11-17",184.1782,185.2907,183.0459,183.1542,39300.0],["2023-11-20",183.4988,184.444,183.0164,183.5185,28900.0],["2023-11-21",181.8448,182.7309,180.4271,180.5058,20000.0],["2023-11-22",182.278,182.7309,179.9939,182.6817,57200.0],["2023-11-24",181.835,184.0896,181.7562,183.9911,12900.0],["2023-11-27",183.0755,184.1782,182.4651,183.9222,52700.0],["2023-11-28",184.1486,184.1486,179.3145,179.3145,33300.0],["2023-11-29",181.1556,182.7014,179.3736,179.3933,49800.0],["2023-11-30",180.8996,182.1402,178.9995,180.8602,44600.0],["2023-12-01",180.6535,184.9461,180.2104,184.5424,62400.0],["2023-12-04",184.5424,187.0235,183.617,185.7239,42600.0],["2023-12-05",184.4046,185.015,181.9531,182.3666,37400.0],["2023-12-06",184.0502,185.9995,181.7365,181.7463,48200.0],["2023-12-07",182.9179,185.1922,179.4819,185.0938,60800.0],["2023-12-08",185.9897,189.8787,184.2077,189.1501,55800.0],["2023-12-11",189.1501,190.0559,187.1022,189.1206,47100.0],["2023-12-12",189.2683,191.5229,186.4722,189.219,42500.0],["2023-12-13",188.8449,195.6973,187.2401,194.2599,67500.0],["2023-12-14",198.0996,202.4512,198.0996,200.7972,65100.0],["2023-12-15",201.0532,201.0532,197.3808,199.1826,154400.0],["2023-12-18",200.3935,200.7381,197.627,199.1333,43600.0],["2023-12-19",201.2205,204.056,201.2205,203.5145,41900.0],["2023-12-20",204.125,209.6089,202.5202,202.8943,56000.0],["2023-12-21",205.2572,206.4977,203.7509,204.6468,41600.0],["2023-12-22",206.163,209.5104,206.1334,208.5259,45400.0],["2023-12-26",209.8451,211.1251,208.5259,209.727,35600.0],["2023-12-27",210.6919,212.9957,208.1419,209.9535,46400.0],["2023-12-28",208.3388,210.2586,206.9703,208.201,41300.0],["2023-12-29",207.7382,208.6046,205.4738,206.9408,35900.0],["2024-01-02",204.7846,206.291,202.4217,202.7762,57800.0],["2024-01-03",201.8802,201.8802,197.9421,198.5131,72800.0],["2024-01-04",199.5075,199.7339,197.3218,198.1783,103500.0],["2024-01-05",196.5736,198.3063,195.8253,197.2824,109500.0],["2024-01-08",198.2669,198.6903,196.1797,198.1783,50400.0],["2024-01-09",195.1066,196.1305,193.3443,195.4019,45800.0],["2024-01-10",196.0222,197.1643,194.5159,196.7311,52800.0],["2024-01-11",196.7901,197.4498,193.738,197.371,100700.0],["2024-01-12",199.4117,200.4862,198.8793,200.1905,85900.0],["2024-01-16",199.6976,200.7524,198.1893,200.7524,137300.0],["2024-01-17",198.0512,199.1159,195.3994,196.6119,63900.0],["2024-01-18",198.1892,199.8158,197.3118,199.6778,75400.0],["2024-01-19",200.5651,202.2311,197.5189,202.2311,75800.0],["2024-01-22",204.0648,206.9433,204.0648,206.1448,63500.0],["2024-01-23",208.4417,210.7683,205.6913,206.6377,46100.0],["2024-01-24",209.398,209.398,205.2773,206.2927,54300.0],["2024-01-25",209.3783,212.5428,206.618,209.329,46500.0],["2024-01-26",210.7289,211.1922,208.4122,209.9797,39600.0],["2024-01-29",210.3937,214.5933,209.0037,213.8934,53900.0],["2024-01-30",212.3555,214.3961,211.8626,212.9371,53600.0],["2024-01-31",213.3314,213.5779,207.9784,209.2698,63600.0],["2024-02-01",210.7979,212.6512,206.1744,212.5625,62100.0],["2024-02-02",210.1472,215.2636,209.191,214.6623,42600.0],["2024-02-05",212.0006,212.7892,209.2896,211.0345,38500.0],["2024-02-06",211.9415,213.292,210.5317,210.9655,42700.0],["2024-02-07",210.8472,212.7695,209.2896,212.7695,62500.0],["2024-02-08",213.3413,214.6032,211.2612,212.947,67500.0],["2024-02-09",212.74,215.9241,211.5865,215.2538,60600.0],["2024-02-12",215.3031,228.1187,215.3031,222.0165,155400.0],["2024-02-13",215.6185,215.6185,207.3081,209.2403,114400.0],["2024-02-14",212.9273,215.6383,207.032,214.6524,64400.0],["2024-02-15",215.4214,218.852,214.5341,218.0634,60100.0],["2024-02-16",216.5551,218.8521,214.2187,214.2483,91600.0],["2024-02-20",211.4091,214.0807,210.5317,212.8582,64700.0],["2024-02-21",212.7794,212.7794,210.1078,211.5077,47600.0],["2024-02-22",210.0684,212.1485,209.7529,211.281,64400.0],["2024-02-23",204.459,207.0222,185.689,200.6636,166500.0],["2024-02-26",199.6187,201.4129,195.5177,196.5232,117900.0],["2024-02-27",199.0666,200.2496,197.4203,199.2145,88400.0],["2024-02-28",197.1344,200.5848,197.1344,199.8454,80200.0],["2024-02-29",202.6057,203.0296,198.9779,199.4215,84700.0],["2024-03-01",200.6932,200.6932,198.6526,199.806,68000.0],["2024-03-04",201.541,202.9212,199.4215,202.0832,47200.0],["2024-03-05",201.196,202.8029,197.2823,199.0371,52500.0],["2024-03-06",200.1215,200.7425,197.5288,200.1017,62300.0],["2024-03-07",200.7524,204.6267,200.7524,203.3352,64100.0],["2024-03-08",205.1392,206.7461,200.0524,200.3876,100800.0],["2024-03-11",200.9002,200.9002,198.1597,199.5398,61600.0],["2024-03-12",200.0228,200.0228,197.8146,198.9779,42300.0],["2024-03-13",198.5737,204.5379,198.5737,203.2268,58600.0],["2024-03-14",202.4086,202.4086,198.9878,201.2749,79000.0],["2024-03-15",200.4961,203.8577,200.4961,202.1128,118000.0],["2024-03-18",202.1917,204.3112,198.9582,199.2539,59400.0],["2024-03-19",199.2539,202.1424,199.2539,201.0087,29900.0],["2024-03-20",201.6396,206.7166,201.2453,205.0308,44400.0],["2024-03-21",206.4898,210.8866,206.3715,210.4824,69300.0],["2024-03-22",210.8176,212.671,210.1867,211.3105,76600.0],["2024-03-25",212.4738,213.9919,212.4738,213.4398,60400.0],["2024-03-26",215.8453,218.4774,213.2329,217.7775,105600.0],["2024-03-27",218.852,223.3276,218.852,222.6868,76000.0],["2024-03-28",222.539,225.6345,221.8884,225.0923,100300.0],["2024-04-01",223.998,223.998,210.788,210.857,78900.0],["2024-04-02",209.4473,212.7202,208.5107,212.1583,83700.0],["2024-04-03",210.5021,217.8366,210.5021,216.772,89600.0],["2024-04-04",219.5815,220.8434,212.5526,213.3216,84800.0],["2024-04-05",212.878,216.0129,212.878,215.5003,33100.0],["2024-04-08",216.8607,217.5311,215.4904,217.2156,49500.0],["2024-04-09",217.324,219.7195,215.9833,219.621,42900.0],["2024-04-10",214.2975,215.3425,210.6993,212.04,55800.0],["2024-04-11",213.7751,216.772,211.6457,216.772,51200.0],["2024-04-12",214.3961,214.3961,208.6192,210.857,48700.0],["2024-04-15",212.7126,217.7464,209.7516,212.3573,69600.0],["2024-04-16",210.9755,212.8607,209.3962,209.9786,46000.0],["2024-04-17",210.6991,210.7188,203.6024,203.9281,86800.0],["2024-04-18",204.9744,205.9022,201.5692,202.191,58400.0],["2024-04-19",201.1941,204.7079,199.4964,199.7136,69500.0],["2024-04-22",201.8159,203.7801,199.5557,201.9541,67200.0],["2024-04-23",202.3193,205.9515,201.1941,202.3292,63900.0],["2024-04-24",201.4705,203.2471,198.3416,201.5494,58000.0],["2024-04-25",199.4372,199.4372,194.2751,197.0388,117000.0],["2024-04-26",197.0486,198.5884,195.3312,195.9431,51100.0],["2024-04-29",196.9302,199.8814,195.9925,196.9104,77500.0],["2024-04-30",196.6933,198.539,191.3733,191.8569,148800.0],["2024-05-01",193.3868,195.0252,191.0179,191.4127,88300.0],["2024-05-02",193.1499,193.525,190.1888,192.7057,121800.0],["2024-05-03",187.5338,192.9624,174.9197,191.4522,114400.0],["2024-05-06",192.3504,192.9722,190.6132,190.7416,94400.0],["2024-05-07",190.7712,192.8735,190.712,191.5509,58100.0],["2024-05-08",190.8304,192.8834,190.8304,191.472,35400.0],["2024-05-09",192.0444,195.874,191.7187,195.726,33800.0],["2024-05-10",196.9006,196.9006,193.7322,195.8543,32200.0],["2024-05-13",196.8907,196.8907,194.0086,194.0185,56400.0],["2024-05-14",196.644,196.9105,194.7588,196.1208,47400.0],["2024-05-15",197.4533,198.924,196.2886,198.1146,49800.0],["2024-05-16",196.6341,197.2263,193.0512,193.4756,52200.0],["2024-05-17",194.285,194.285,191.2449,191.7187,48000.0],["2024-05-20",191.4128,193.752,191.4128,192.6465,24600.0],["2024-05-21",191.1462,192.913,191.1462,191.7384,59200.0],["2024-05-22",191.6694,193.6632,190.3961,191.2647,55500.0],["2024-05-23",191.6496,191.6496,187.287,188.2938,94200.0],["2024-05-24",189.2512,189.9125,186.0434,189.6361,51900.0],["2024-05-28",190.485,191.9457,188.0569,188.8366,62700.0],["2024-05-29",185.8855,186.3494,184.1976,185.1254,38000.0],["2024-05-30",186.9119,187.9779,186.4579,187.2179,39100.0],["2024-05-31",187.4153,188.8267,184.6418,187.5239,50800.0],["2024-06-03",189.8434,190.7415,183.408,184.4838,42200.0],["2024-06-04",182.5987,185.4709,182.4407,183.0231,40200.0],["2024-06-05",184.3851,185.3129,182.2532,184.849,53100.0],["2024-06-06",184.4444,187.0106,183.6943,185.4808,40500.0],["2024-06-07",184.8293,185.5597,182.3223,182.5888,47700.0],["2024-06-10",180.6542,181.0293,179.0947,180.5062,93200.0],["2024-06-11",179.4698,179.4896,174.8802,176.8739,140200.0],["2024-06-12",181.9867,185.1846,177.7327,179.3612,148200.0],["2024-06-13",178.5025,178.6012,174.6137,175.3441,95400.0],["2024-06-14",172.8567,172.8567,168.6619,172.7778,125300.0],["2024-06-17",172.3139,175.8869,172.3139,175.3046,76200.0],["2024-06-18",175.0578,177.2589,172.9061,173.4589,56000.0],["2024-06-20",172.4521,175.9856,171.3664,173.1134,57500.0],["2024-06-21",172.2251,173.3207,170.942,172.6594,194600.0],["2024-06-24",173.8142,175.5908,172.156,173.4292,75500.0],["2024-06-25",172.5014,172.7284,168.9975,169.0567,44200.0],["2024-06-26",167.9217,169.6489,166.8162,168.3856,76600.0],["2024-06-27",169.0568,170.6261,168.2375,168.7903,73600.0],["2024-06-28",170.7544,171.5835,168.277,170.7544,216300.0],["2024-07-01",170.8827,171.0999,164.7731,165.2765,119100.0],["2024-07-02",164.6053,166.1845,164.2598,165.8687,97000.0],["2024-07-03",165.7996,167.3097,165.5627,166.6089,43100.0],["2024-07-05",165.6614,166.8063,163.0359,163.5689,56000.0],["2024-07-08",165.1975,165.9575,164.2993,164.3388,47000.0],["2024-07-09",164.7533,164.7533,161.6146,162.3648,120600.0],["2024-07-10",164.0427,164.0427,161.97,162.7497,64500.0],["2024-07-11",166.6682,171.9487,164.9211,170.4485,100700.0],["2024-07-12",172.689,173.5674,170.6064,170.6754,51300.0],["2024-07-15",172.2053,175.2947,171.6131,173.1726,63700.0],["2024-07-16",173.7954,183.0278,173.7954,182.5533,77800.0],["2024-07-17",180.1513,184.8071,180.1513,183.3342,114200.0],["2024-07-18",181.634,185.9537,180.7444,182.6225,119500.0],["2024-07-19",182.6818,182.8598,180.003,181.4265,52400.0],["2024-07-22",182.0789,185.1036,180.0525,183.7593,217000.0],["2024-07-23",182.237,187.0905,182.237,184.9751,67200.0],["2024-07-24",183.3342,185.6078,180.9421,181.1596,68100.0],["2024-07-25",182.662,192.2602,182.6324,189.8187,77700.0],["2024-07-26",192.5568,196.2438,191.766,192.715,61700.0],["2024-07-29",192.1713,193.743,188.761,191.0444,53600.0],["2024-07-30",191.1927,191.8747,188.079,188.8104,95400.0],["2024-07-31",188.4941,193.4266,185.4595,190.5007,107100.0],["2024-08-01",182.8696,186.5764,177.1364,182.6521,160400.0],["2024-08-02",174.4576,176.7213,171.8085,173.0737,167200.0],["2024-08-05",164.9385,171.2154,162.4871,170.998,154400.0],["2024-08-06",170.3851,172.7179,168.2994,169.6042,94800.0],["2024-08-07",172.451,172.451,166.6091,167.3307,87800.0],["2024-08-08",170.1083,173.1726,168.7442,172.8662,74200.0],["2024-08-09",173.5285,173.5285,167.6173,170.3357,58400.0],["2024-08-12",170.0095,170.217,167.5284,168.3389,46400.0],["2024-08-13",169.0704,170.3653,166.8068,169.5943,66100.0],["2024-08-14",170.7014,170.7014,167.7854,169.4856,46500.0],["2024-08-15",173.7459,175.4165,172.2533,172.54,52400.0],["2024-08-16",172.54,175.9502,172.5202,175.624,85200.0],["2024-08-19",176.316,177.433,174.9222,177.2254,79100.0],["2024-08-20",176.3259,177.0969,174.8728,175.5252,96200.0],["2024-08-21",176.3951,178.7971,176.0886,177.7592,33000.0],["2024-08-22",176.8596,178.718,175.9997,178.1546,40500.0],["2024-08-23",179.8251,184.1052,179.4791,182.1975,48400.0],["2024-08-26",183.3145,184.5402,181.466,183.1662,68600.0],["2024-08-27",181.3375,182.405,178.9552,179.7658,58100.0],["2024-08-28",179.1925,179.9339,177.6702,179.4693,54100.0],["2024-08-29",181.3375,183.8482,179.9338,182.1777,54000.0],["2024-08-30",181.8219,183.6604,179.6669,183.265,69100.0],["2024-09-03",180.9026,181.466,175.5648,176.8399,60200.0],["2024-09-04",175.7526,176.8399,173.9239,174.0622,64800.0],["2024-09-05",174.8827,174.8827,170.138,171.3736,51600.0],["2024-09-06",170.6124,172.2138,168.4674,168.4674,45200.0],["2024-09-09",168.1709,170.0589,167.3999,169.1198,48500.0],["2024-09-10",168.2796,169.881,167.4888,169.2187,59400.0],["2024-09-11",167.8743,172.5202,166.1148,172.105,81100.0],["2024-09-12",173.1133,174.3489,170.7113,173.4593,49500.0],["2024-09-13",176.2567,177.1463,175.2484,176.7806,39300.0],["2024-09-16",177.779,177.8185,174.9816,176.3654,44700.0],["2024-09-17",178.4511,178.8465,176.2468,176.8399,69600.0],["2024-09-18",176.2369,187.3574,176.2369,179.7164,70400.0],["2024-09-19",184.2041,184.5896,181.2485,182.8004,56900.0],["2024-09-20",182.0492,182.0492,178.5302,179.064,230500.0],["2024-09-23",179.7757,180.9224,177.0376,178.293,49800.0],["2024-09-24",179.578,181.2782,178.3028,180.6258,63000.0],["2024-09-25",181.1101,181.1101,175.5647,176.1084,118300.0],["2024-09-26",178.6389,180.3984,177.1661,178.1348,111700.0],["2024-09-27",180.2897,182.672,178.7675,179.0047,60200.0],["2024-09-30",177.1068,179.2024,176.5137,178.0557,69500.0],["2024-10-01",176.8102,176.8201,173.3407,174.4082,56800.0],["2024-10-02",173.143,176.3951,172.6191,172.6191,40100.0],["2024-10-03",171.6207,171.6701,169.5053,170.4147,46100.0],["2024-10-04",173.8349,173.8349,171.6207,173.7361,93700.0],["2024-10-07",172.4906,174.4379,171.9074,173.4889,133600.0],["2024-10-08",173.0935,173.3209,169.0605,170.2467,60700.0],["2024-10-09",169.535,172.7179,168.9716,171.3044,115800.0],["2024-10-10",169.3966,169.7821,167.9139,169.7821,61600.0],["2024-10-11",170.4938,175.3769,170.4938,174.9716,69000.0],["2024-10-14",174.2105,176.8992,173.3308,176.7608,63500.0],["2024-10-15",177.5924,180.2256,177.5924,179.6712,95800.0],["2024-10-16",180.087,182.7795,179.7009,179.7009,124100.0],["2024-10-17",179.4633,179.4633,176.8202,178.018,83700.0],["2024-10-18",178.2358,178.2358,175.662,175.7511,47500.0],["2024-10-21",175.3551,175.3551,170.0888,170.1481,63300.0],["2024-10-22",168.9107,171.732,167.0892,168.8711,81800.0],["2024-10-23",167.9406,169.8511,166.4557,167.0992,57700.0],["2024-10-24",167.604,168.5741,165.8123,167.2674,104900.0],["2024-10-25",167.7228,170.6035,166.6636,170.0491,63800.0],["2024-10-28",170.7619,174.2761,170.7619,172.4052,42100.0],["2024-10-29",171.0985,171.732,170.2768,171.7122,45400.0],["2024-10-30",170.0095,173.7118,169.277,171.3459,110000.0],["2024-10-31",170.0096,170.5936,167.7822,167.8317,99900.0],["2024-11-01",173.4545,188.6102,172.3755,185.5909,264700.0],["2024-11-04",185.6503,186.4423,180.5819,181.4234,107500.0],["2024-11-05",180.6908,185.7394,180.6314,184.9178,122400.0],["2024-11-06",195.3219,198.0739,192.9659,194.9061,122200.0],["2024-11-07",195.1833,196.7375,191.8473,195.4407,98300.0],["2024-11-08",194.0152,196.2821,192.2234,193.6093,137800.0],["2024-11-11",194.6883,196.2722,192.8669,194.2231,61600.0],["2024-11-12",193.6885,193.9459,190.2238,190.3426,118500.0],["2024-11-13",192.5402,194.0746,190.6594,193.5499,103600.0],["2024-11-14",193.5103,195.3021,189.6793,191.0652,84900.0],["2024-11-15",192.4808,195.3714,191.7186,192.3521,98700.0],["2024-11-18",192.3224,195.5892,191.5404,191.5404,63300.0],["2024-11-19",189.1448,191.283,188.6795,188.7785,64700.0],["2024-11-20",187.9271,190.0456,186.1057,189.808,51400.0],["2024-11-21",191.1444,195.3615,191.1444,194.3815,76000.0],["2024-11-22",194.3023,197.3512,194.3023,196.1039,67100.0],["2024-11-25",197.8858,203.5481,196.2722,200.5685,93900.0],["2024-11-26",200.42,201.5584,195.609,195.7575,117900.0],["2024-11-27",198.1927,199.0539,195.4803,195.896,46000.0],["2024-11-29",197.5492,198.4501,195.0645,197.9353,44100.0],["2024-12-02",199.1727,200.0042,196.5296,199.9151,65800.0],["2024-12-03",200.9645,201.0932,195.8862,197.7274,60200.0],["2024-12-04",199.1529,199.1529,196.1435,198.3808,50300.0],["2024-12-05",199.6083,199.6083,193.7578,193.7578,63100.0],["2024-12-06",195.6387,195.708,192.6095,194.1142,41400.0],["2024-12-09",195.2229,196.8266,193.4806,193.5796,43800.0],["2024-12-10",194.6191,196.1039,190.0654,193.7677,100000.0],["2024-12-11",195.7575,196.9652,193.9261,193.9756,76800.0],["2024-12-12",194.5102,194.52,190.8969,191.4018,58400.0],["2024-12-13",191.4018,192.4313,189.6694,191.1543,57900.0],["2024-12-16",190.0852,196.4405,190.0852,194.5993,90600.0],["2024-12-17",193.7182,194.5794,191.7285,194.5299,83900.0],["2024-12-18",195.609,199.0044,192.0354,195.3021,263100.0],["2024-12-19",197.1532,198.6678,191.9066,192.5501,128300.0],["2024-12-20",190.5603,193.6588,186.4423,186.4423,387100.0],["2024-12-23",185.779,187.2738,182.2747,184.6604,144300.0],["2024-12-24",184.0467,186.6205,183.9378,186.3631,124200.0],["2024-12-26",186.1057,186.5512,184.1951,186.3928,63400.0],["2024-12-27",184.5515,186.8679,181.0967,183.5319,50400.0],["2024-12-30",183.1161,184.4525,180.4433,183.5319,74200.0],["2024-12-31",185.2742,185.6998,183.027,184.0368,114000.0],["2025-01-02",184.8683,185.6206,178.1467,178.3546,162000.0],["2025-01-03",180.4136,180.671,178.6021,180.2057,87900.0],["2025-01-06",179.5326,182.1955,175.7709,175.8897,70000.0],["2025-01-07",175.1076,176.0184,172.8011,174.6127,101600.0],["2025-01-08",174.5335,174.8503,170.6035,174.3751,101900.0],["2025-01-10",171.5241,172.8506,169.6334,171.1579,114600.0],["2025-01-13",170.0194,174.6523,169.6433,174.6226,191000.0],["2025-01-14",174.7909,176.2361,173.2466,175.9095,124100.0],["2025-01-15",180.6116,180.6116,178.0774,179.2257,67600.0],["2025-01-16",179.5331,180.366,178.3432,179.8504,183500.0],["2025-01-17",182.1211,182.1211,179.3051,180.8122,172300.0],["2025-01-21",182.6268,185.1057,182.6268,183.5688,65400.0],["2025-01-22",183.6084,184.362,182.1112,182.1905,64000.0],["2025-01-23",182.0517,184.1836,181.5361,182.6764,85500.0],["2025-01-24",183.0135,184.015,181.5956,183.9654,53700.0],["2025-01-27",184.2331,189.2306,182.607,187.7235,116500.0],["2025-01-28",186.9699,190.5494,186.8509,188.8836,61500.0],["2025-01-29",188.6655,189.4587,186.1766,186.1766,72700.0],["2025-01-30",188.249,190.3015,185.7998,186.9798,71200.0],["2025-01-31",187.5252,187.5252,183.2713,183.9952,62000.0],["2025-02-03",181.0304,182.4681,177.074,179.0175,81700.0],["2025-02-04",178.2639,180.9907,178.2639,180.2669,63400.0],["2025-02-05",179.9793,181.0998,179.2059,180.5941,75400.0],["2025-02-06",182.0715,182.0715,179.2357,181.7443,136500.0],["2025-02-07",181.3576,183.8365,180.0586,183.4498,85300.0],["2025-02-10",184.2034,185.185,180.5941,184.3025,96600.0],["2025-02-11",183.1821,186.018,182.0914,186.018,78000.0],["2025-02-12",183.668,184.9173,182.5177,183.2515,73500.0],["2025-02-13",182.726,186.246,182.2203,183.6481,86000.0],["2025-02-14",185.2247,185.6808,182.6665,183.0036,52200.0],["2025-02-18",183.5688,186.6526,183.5688,185.4627,85500.0],["2025-02-19",183.7076,187.9912,183.7076,187.2773,84500.0],["2025-02-20",186.6625,187.6442,184.5108,186.7121,127100.0],["2025-02-21",189.0918,189.0918,184.1836,187.307,151900.0],["2025-02-24",187.892,187.892,184.1637,184.1637,89800.0],["2025-02-25",185.2842,186.7418,184.4513,184.9669,82800.0],["2025-02-26",184.838,186.5038,182.9639,183.3804,69000.0],["2025-02-27",182.0914,185.78,182.0815,182.7061,87800.0],["2025-02-28",178.7994,179.2852,169.1316,173.5044,321600.0],["2025-03-03",173.5242,176.4593,172.2451,174.5356,172200.0],["2025-03-04",172.7409,174.5158,170.9461,173.3358,151900.0],["2025-03-05",174.4166,176.9253,173.435,176.727,119200.0],["2025-03-06",175.7255,181.8038,174.5753,181.4865,130700.0],["2025-03-07",180.128,182.1608,179.9694,182.1112,117400.0],["2025-03-10",180.0785,187.0889,180.0785,184.9669,155100.0],["2025-03-11",185.4627,185.4627,181.6551,184.2232,114700.0],["2025-03-12",184.3323,185.185,180.1875,181.2485,113600.0],["2025-03-13",181.3774,184.1241,180.5445,181.0601,79100.0],["2025-03-14",181.7145,185.9089,181.7145,184.3422,95000.0],["2025-03-17",184.1836,191.2732,184.1836,186.5038,151500.0],["2025-03-18",184.9371,189.6372,184.9371,187.4359,156100.0],["2025-03-19",186.8112,190.3709,184.7785,186.6724,117000.0],["2025-03-20",184.8082,189.9644,184.8082,186.7914,201100.0],["2025-03-21",184.6,184.6,178.8688,182.012,813300.0],["2025-03-24",182.835,187.1781,182.835,186.4642,152600.0],["2025-03-25",185.8494,187.5846,184.3621,185.6114,116800.0],["2025-03-26",184.9471,187.9912,183.5787,185.6908,63900.0],["2025-03-27",185.3933,186.5633,183.5589,184.5405,75300.0],["2025-03-28",183.3407,184.5604,178.3829,179.315,47700.0],["2025-03-31",177.0839,178.7399,175.9337,176.7072,65400.0],["2025-04-01",175.4379,179.2654,174.8727,178.2143,71900.0],["2025-04-02",176.5882,180.4751,176.5882,180.0686,48300.0],["2025-04-03",175.6759,176.2709,169.3596,169.6174,80900.0],["2025-04-04",165.552,166.4841,161.8832,164.4117,138500.0],["2025-04-07",160.6834,166.1668,158.3632,160.148,133600.0],["2025-04-08",164.3324,164.3324,155.7454,157.1336,124500.0],["2025-04-09",157.0146,172.3442,157.0146,171.1445,226800.0],["2025-04-10",168.3086,170.252,164.5109,167.6145,103300.0],["2025-04-11",166.851,170.4107,163.7672,169.6868,101500.0],["2025-04-14",170.3611,170.7875,167.0493,167.8624,120700.0],["2025-04-15",166.2858,169.0919,166.2858,168.3681,95000.0],["2025-04-16",167.8019,169.3515,164.8219,165.7556,79000.0],["2025-04-17",165.9146,168.1793,165.408,166.3417,80700.0],["2025-04-21",165.0702,165.0702,158.862,160.0043,96600.0],["2025-04-22",162.4578,165.1497,161.3552,164.653,163800.0],["2025-04-23",168.6859,171.1196,166.7887,167.335,104400.0],["2025-04-24",166.8284,169.4409,163.9081,169.421,65300.0],["2025-04-25",168.7654,168.7654,166.3218,167.4244,51100.0],["2025-04-28",167.1264,168.7853,165.7457,167.5436,56800.0],["2025-04-29",166.2424,168.2886,164.3849,167.4741,141400.0],["2025-04-30",166.749,166.749,163.6697,165.8649,104800.0],["2025-05-01",164.7623,169.3614,164.7623,168.1893,73000.0],["2025-05-02",169.9077,174.2287,169.9077,172.7983,59400.0],["2025-05-05",171.2885,174.5565,170.7421,172.8678,55900.0],["2025-05-06",171.9341,173.136,169.8084,171.3878,142700.0],["2025-05-07",172.6096,172.8976,169.8183,170.9408,53300.0],["2025-05-08",172.8579,179.5131,172.838,177.3378,118700.0],["2025-05-09",183.1487,190.2212,178.6192,190.1318,166600.0],["2025-05-12",197.83,201.5252,195.6447,198.426,166300.0],["2025-05-13",200.4623,202.8264,200.1544,201.2868,127500.0],["2025-05-14",200.3828,202.4787,198.7339,199.1611,90500.0],["2025-05-15",198.9127,201.7337,198.9127,200.6709,63900.0],["2025-05-16",200.9689,203.3032,200.5418,201.8331,96100.0],["2025-05-19",199.8167,202.9953,199.5485,202.3794,90700.0],["2025-05-20",201.7735,202.6675,200.7802,202.1013,103100.0],["2025-05-21",200.0252,201.4457,197.3135,197.9889,68700.0],["2025-05-22",195.9924,198.0585,195.6944,197.3929,50000.0],["2025-05-23",194.0753,196.6579,194.0753,195.7043,60600.0],["2025-05-27",197.7903,200.6411,196.7771,200.3928,55500.0],["2025-05-28",200.5318,202.3198,197.8697,199.0617,85900.0],["2025-05-29",200.5219,200.6808,197.8697,200.4524,61200.0],["2025-05-30",199.7273,199.7273,196.6877,196.7175,61700.0],["2025-06-02",195.5752,197.7505,194.1051,197.085,62900.0],["2025-06-03",197.8797,205.1011,197.5717,202.1112,221700.0],["2025-06-04",202.141,203.79,201.3563,203.1145,109200.0],["2025-06-05",203.9985,204.6442,201.406,203.9389,72800.0],["2025-06-06",206.4123,207.2864,205.2104,205.7766,50700.0],["2025-06-09",206.899,209.4717,206.6408,207.8824,246100.0],["2025-06-10",207.654,212.2729,207.5844,212.1438,123900.0],["2025-06-11",212.5709,212.7,209.6009,211.0114,258500.0],["2025-06-12",209.134,211.8259,208.1506,211.667,151300.0],["2025-06-13",210.9816,211.955,208.9055,211.0412,131100.0],["2025-06-16",213.2066,217.0707,212.4716,215.1138,206000.0],["2025-06-17",213.5642,215.7495,213.5642,215.5509,153900.0],["2025-06-18",215.1138,218.5308,213.5444,213.604,137700.0],["2025-06-20",214.5575,215.4416,211.7166,213.0775,296900.0],["2025-06-23",213.0576,214.8357,208.2102,210.8326,162500.0],["2025-06-24",211.9948,216.723,211.0809,215.5608,141700.0],["2025-06-25",215.8886,216.713,214.1105,215.1337,99800.0],["2025-06-26",216.0078,218.0342,215.2231,217.9845,109700.0],["2025-06-27",218.1534,218.3818,213.9814,215.6502,323600.0],["2025-06-30",216.5243,218.1931,214.2198,216.9217,166400.0],["2025-07-01",216.8918,222.3948,214.8257,220.9843,159700.0],["2025-07-02",220.0307,224.0338,219.544,223.9742,100000.0],["2025-07-03",223.4279,225.4841,223.4279,224.6994,42400.0],["2025-07-07",223.5968,225.0172,221.2724,223.6862,178500.0],["2025-07-08",223.2591,226.3086,222.5141,222.524,96500.0],["2025-07-09",223.9246,224.2723,220.746,224.1233,85900.0],["2025-07-10",223.4974,228.623,222.7326,225.2159,82700.0],["2025-07-11",223.0008,225.9112,221.9181,224.4312,119100.0],["2025-07-14",223.7656,223.7656,219.6533,222.822,107200.0],["2025-07-15",222.375,223.9941,218.1236,218.4116,123600.0],["2025-07-16",218.4116,219.2273,214.5224,215.8155,103600.0],["2025-07-17",214.8507,217.6756,214.8507,216.8102,81400.0],["2025-07-18",217.7054,217.7054,214.8109,215.9946,57500.0],["2025-07-21",217.1683,217.5662,214.3832,214.8905,52800.0],["2025-07-22",212.3143,217.2081,211.8269,215.2983,87900.0],["2025-07-23",216.9296,218.3122,214.6617,217.8248,73000.0],["2025-07-24",216.671,217.0987,214.6816,216.1239,52000.0],["2025-07-25",217.0489,218.3917,216.1338,218.3917,45600.0],["2025-07-28",218.6603,218.6603,216.1139,216.2731,79800.0],["2025-07-29",218.1331,218.1331,213.9356,215.6862,69000.0],["2025-07-30",216.6113,219.5058,214.0649,215.1292,108000.0],["2025-07-31",213.8262,222.3705,211.7672,221.3957,94700.0],["2025-08-01",219.7246,219.7246,214.0052,214.4727,63500.0],["2025-08-04",221.6046,225.4241,220.58,225.4241,102900.0],["2025-08-05",224.1907,225.9513,222.4301,224.9168,93300.0],["2025-08-06",224.1111,225.2849,221.6742,223.574,73100.0],["2025-08-07",213.9257,221.2564,210.0166,220.8188,157200.0],["2025-08-08",221.7438,224.9268,219.5456,221.3957,96500.0],["2025-08-11",222.9175,222.9175,218.4614,220.4706,124900.0],["2025-08-12",222.3406,226.1702,222.3406,225.8021,95600.0],["2025-08-13",227.1051,232.0487,227.1051,231.1833,99200.0],["2025-08-14",229.4725,229.4725,223.8426,225.2152,75600.0],["2025-08-15",225.3346,225.3346,219.9335,221.0973,71400.0],["2025-08-18",219.4362,223.8326,219.4163,223.8127,55200.0],["2025-08-19",224.8074,225.8618,218.8493,219.0085,53000.0],["2025-08-20",218.2227,220.9183,213.2393,213.2692,66200.0],["2025-08-21",213.4283,215.3082,209.37,211.5583,81800.0],["2025-08-22",213.3686,223.4746,213.2194,220.3413,85000.0],["2025-08-25",219.6848,220.3214,216.3527,217.6855,78500.0],["2025-08-26",218.1232,220.5005,216.1537,216.8102,59200.0],["2025-08-27",214.5125,217.3175,213.6173,216.3825,70000.0],["2025-08-28",217.964,217.964,211.9661,213.866,47300.0],["2025-08-29",213.6073,213.6073,208.2759,210.3349,97700.0],["2025-09-02",207.5995,210.9317,206.4656,207.6592,57400.0],["2025-09-03",207.0524,208.0968,205.2222,206.744,74300.0],["2025-09-04",206.7142,209.6187,206.7142,209.4297,72500.0],["2025-09-05",208.2361,211.7075,206.6844,208.1068,52800.0],["2025-09-08",210.0265,210.9913,208.4052,210.6432,65100.0],["2025-09-09",209.4695,209.4695,204.6851,206.8535,69100.0],["2025-09-10",205.9583,207.0325,204.1877,205.0034,52900.0],["2025-09-11",205.5703,211.0013,203.4019,210.1359,138900.0],["2025-09-12",207.4304,208.3455,202.7952,204.5458,77300.0],["2025-09-15",206.1174,206.6048,202.7256,203.3323,84900.0],["2025-09-16",202.7057,205.8986,201.0247,204.2076,81300.0],["2025-09-17",206.008,206.6048,200.2289,200.6666,55700.0],["2025-09-18",201.0943,205.1426,201.0943,203.014,89100.0],["2025-09-19",202.9345,202.9345,196.9564,197.404,262000.0],["2025-09-22",197.4438,199.4729,194.6289,196.6978,98200.0],["2025-09-23",197.8019,200.3582,194.8576,195.7529,92900.0],["2025-09-24",193.9027,197.0061,192.3312,193.0772,103800.0],["2025-09-25",192.2118,193.3656,189.5361,191.2768,97200.0],["2025-09-26",191.2271,193.3756,190.6303,191.5951,68300.0],["2025-09-29",191.3464,191.3464,188.4917,189.4167,64700.0],["2025-09-30",189.0885,189.924,188.1734,189.8842,86900.0],["2025-10-01",189.8047,189.8047,185.5375,188.1436,95500.0],["2025-10-02",187.2185,191.3265,183.4686,190.5507,84000.0],["2025-10-03",190.5507,193.286,190.5507,190.6402,92100.0],["2025-10-06",192.2317,192.2317,185.9155,187.7457,93300.0],["2025-10-07",187.0693,188.243,186.8107,186.8107,50000.0],["2025-10-08",187.2981,189.9141,186.2736,188.4519,39800.0],["2025-10-09",188.1933,188.1933,184.0753,184.503,56600.0],["2025-10-10",185.2789,185.637,180.8426,181.5787,61300.0],["2025-10-13",183.0408,187.1986,180.395,181.0217,60700.0],["2025-10-14",179.082,183.3691,179.082,182.3048,85000.0],["2025-10-15",183.1816,186.031,183.0022,183.3509,73600.0],["2025-10-16",183.4107,184.3572,181.2487,183.2712,78700.0],["2025-10-17",182.3247,183.6399,179.3258,180.1627,89000.0],["2025-10-20",181.1391,183.7893,177.3631,182.5838,43100.0],["2025-10-21",181.0196,185.6823,181.0196,185.0745,44100.0],["2025-10-22",184.9151,186.8181,184.0882,186.4096,106600.0],["2025-10-23",186.0908,187.4956,184.9251,186.8779,65500.0],["2025-10-24",188.173,188.8007,186.2004,187.4059,50500.0],["2025-10-27",187.8542,188.5517,183.869,184.3373,48900.0],["2025-10-28",183.1317,186.1505,180.9299,181.7967,57300.0],["2025-10-29",180.7406,182.8727,177.7517,179.5948,60600.0],["2025-10-30",179.3258,181.6074,175.3107,176.2373,73200.0],["2025-10-31",175.8985,180.5314,175.2011,178.0605,237200.0],["2025-11-03",176.297,178.8376,172.7402,176.7952,140000.0],["2025-11-04",175.8686,177.6819,173.1387,174.145,121800.0],["2025-11-05",173.2782,177.6421,173.2782,176.566,70200.0],["2025-11-06",178.5088,178.6981,172.0727,172.5011,108400.0],["2025-11-07",167.3203,172.7402,159.2004,166.2443,198000.0],["2025-11-10",166.5232,168.3963,163.9528,164.7996,167600.0],["2025-11-11",165.0886,166.1247,161.0336,163.8133,131900.0],["2025-11-12",164.7299,167.9878,162.9365,166.7325,171900.0],["2025-11-13",165.5767,168.2668,164.1221,165.0487,129500.0],["2025-11-14",165.9653,166.4834,159.0708,161.8505,133000.0],["2025-11-17",161.8804,164.2716,160.4059,161.0635,211600.0],["2025-11-18",163.8631,165.248,161.8007,162.2491,157000.0],["2025-11-19",162.5978,162.5978,156.1018,158.8716,133900.0],["2025-11-20",160.2066,160.4159,155.7232,157.2177,108800.0],["2025-11-21",158.1144,163.4546,157.1679,160.4159,156100.0],["2025-11-24",159.5092,161.4022,157.9849,159.29,109400.0],["2025-11-25",160.3959,164.3015,159.4793,163.0362,194100.0],["2025-11-26",163.355,165.2579,159.9974,160.3461,176500.0],["2025-11-28",160.934,163.0162,158.0247,159.7782,88600.0],["2025-12-01",159.2601,163.9328,159.2601,162.3089,180600.0],["2025-12-02",162.5579,164.2716,160.4059,161.3026,92300.0],["2025-12-03",162.0797,165.3974,161.3125,164.979,92000.0],["2025-12-04",163.4745,167.2605,161.4122,166.0649,108300.0],["2025-12-05",165.776,166.2742,163.0262,164.2516,75900.0],["2025-12-08",164.421,167.0712,162.3587,162.4284,73800.0],["2025-12-09",162.4982,164.3911,161.3923,161.8406,70000.0],["2025-12-10",161.462,167.39,161.4022,166.2742,126500.0],["2025-12-11",168.0974,174.8325,168.0974,173.3579,152800.0],["2025-12-12",174.135,177.5524,173.3579,176.6956,137100.0],["2025-12-15",176.7354,178.2598,175.3406,177.3731,161900.0],["2025-12-16",176.855,179.6447,174.683,177.7118,175700.0],["2025-12-17",177.0542,180.9398,172.2719,172.9694,149200.0],["2025-12-18",173.7863,175.241,171.3354,171.7539,89100.0],["2025-12-19",170.4188,175.769,169.4125,173.2284,363900.0],["2025-12-22",172.2321,174.6432,171.0465,171.7041,82100.0],["2025-12-23",172.0229,173.3579,171.1461,172.9594,59500.0],["2025-12-24",172.3517,172.9694,171.455,172.9694,38800.0],["2025-12-26",172.6406,173.9956,171.5048,173.7166,62300.0],["2025-12-29",173.8561,174.3542,170.1,171.7041,75700.0],["2025-12-30",171.714,172.3616,169.9107,169.9406,61200.0],["2025-12-31",170.09,170.09,166.7125,167.2505,56000.0],["2026-01-02",169.024,170.5683,165.8258,169.8011,98900.0],["2026-01-05",171.3852,182.3247,171.3852,181.4579,199100.0],["2026-01-06",179.8539,183.2314,176.7255,182.2849,165600.0],["2026-01-07",181.8266,183.3908,178.6384,181.3483,123900.0],["2026-01-08",180.4118,188.4819,180.4118,185.8218,90700.0],["2026-01-09",185.0845,187.3959,184.0284,186.2203,105300.0],["2026-01-12",185.3136,188.2528,180.8004,187.4159,141600.0],["2026-01-13",188.0734,189.01,186.1605,188.1631,90500.0],["2026-01-14",187.6849,191.3912,187.6849,189.9764,86300.0],["2026-01-15",190.4347,194.141,188.8506,192.3376,119600.0],["2026-01-16",191.8086,194.7929,189.034,192.2079,122000.0],["2026-01-20",190.072,193.3058,187.8264,188.3154,86500.0],["2026-01-21",189.5331,192.148,189.054,191.5791,100100.0],["2026-01-22",191.629,192.9165,190.9004,192.4075,65400.0],["2026-01-23",190.8505,193.156,188.6348,190.7707,64500.0],["2026-01-26",191.0501,192.6969,190.0321,191.7987,91700.0],["2026-01-27",190.6709,193.7948,187.4471,192.9564,104100.0],["2026-01-28",192.5872,194.0044,189.593,190.5311,68400.0],["2026-01-29",190.611,193.7549,188.5949,192.647,138400.0],["2026-01-30",190.4812,195.5714,190.4812,194.9326,124900.0],["2026-02-02",193.9345,197.5076,193.8747,194.6232,177500.0],["2026-02-03",195.0424,197.2182,193.3257,195.1422,122500.0],["2026-02-04",196.3598,203.8054,196.3598,202.8373,137100.0],["2026-02-05",202.8373,205.562,201.1107,202.2984,102200.0],["2026-02-06",202.8772,209.1451,202.8772,207.9774,83400.0],["2026-02-09",207.9274,208.0173,205.3524,207.8975,92900.0],["2026-02-10",207.9374,210.6721,206.8994,206.9194,83100.0],["2026-02-11",208.8656,211.5105,208.4764,209.8537,67600.0],["2026-02-12",211.4007,214.5646,206.9992,208.7958,69800.0],["2026-02-13",207.9774,213.0775,207.9774,210.4326,65100.0],["2026-02-17",211.5404,211.5404,203.9152,208.4963,91200.0],["2026-02-18",207.1889,209.2449,202.3882,202.6177,109900.0],["2026-02-19",203.6058,209.9835,201.3701,209.8737,107600.0],["2026-02-20",209.8138,214.2352,207.8476,213.0475,105100.0],["2026-02-23",211.9497,213.9857,207.5382,210.7719,141000.0],["2026-02-24",210.5424,216.4709,210.5424,214.7343,148900.0],["2026-02-25",215.393,215.8821,207.3586,212.6783,128200.0],["2026-02-26",214.385,216.2513,209.9934,216.0817,134800.0],["2026-02-27",213.9059,214.1654,209.734,213.1174,213600.0],["2026-03-02",210.1931,219.4551,209.4844,218.0479,101100.0],["2026-03-03",203.3663,203.3663,179.5723,184.423,274900.0],["2026-03-04",185.3512,187.8563,177.4165,177.666,279600.0],["2026-03-05",175.6599,177.3367,172.1667,172.7955,164400.0],["2026-03-06",169.6715,171.8273,164.9906,167.8051,158400.0],["2026-03-09",164.7311,173.9632,158.3933,167.5756,205700.0],["2026-03-10",167.6554,171.8373,164.6812,169.7713,235600.0],["2026-03-11",169.1925,177.1171,168.6834,175.5801,321200.0],["2026-03-12",172.9452,174.602,169.432,169.8212,213700.0],["2026-03-13",170.7694,171.518,167.7852,170.45,117100.0],["2026-03-16",172.7655,175.4403,168.5736,169.6016,176000.0],["2026-03-17",171.6577,171.6577,164.6413,166.4677,135600.0],["2026-03-18",166.1284,169.412,164.9706,167.376,149900.0],["2026-03-19",165.819,166.7372,161.8866,162.8547,104500.0],["2026-03-20",163.0643,164.232,158.8125,159.4912,349500.0],["2026-03-23",164.0823,167.3061,163.4536,166.9368,141100.0],["2026-03-24",164.2121,172.516,164.2121,170.8991,117600.0],["2026-03-25",173.1248,173.6638,168.7932,168.8232,100800.0],["2026-03-26",166.6474,169.9111,166.6474,168.2642,147800.0],["2026-03-27",166.6673,169.7314,165.2002,166.6773,97100.0],["2026-03-30",167.6355,169.1525,162.4355,164.0025,185400.0],["2026-03-31",166.5376,167.0266,160.9284,164.6512,251500.0],["2026-04-01",167.0965,172.0269,165.9587,169.6715,127800.0],["2026-04-02",166.6773,169.4719,164.6512,167.875,136800.0],["2026-04-06",166.9867,168.923,164.9107,167.2961,75000.0],["2026-04-07",167.4857,170.6696,163.6831,167.875,136000.0],["2026-04-08",173.9333,179.0234,173.9333,175.9594,174600.0],["2026-04-09",175.1409,179.8817,174.7916,178.694,105200.0],["2026-04-10",180.1313,180.9697,176.3286,176.5482,101800.0],["2026-04-13",176.0392,178.1052,174.6619,176.2188,180200.0],["2026-04-14",176.2188,178.8038,174.6619,175.62,163900.0],["2026-04-15",174.42,175.0,167.08,168.75,131400.0],["2026-04-16",168.78,170.43,166.0,167.97,190800.0],["2026-04-17",169.58,175.16,168.84,172.11,213300.0],["2026-04-20",171.05,173.85,170.34,172.96,88100.0],["2026-04-21",173.01,174.46,167.0,169.18,215500.0],["2026-04-22",170.75,173.44,167.87,169.25,138400.0],["2026-04-23",170.9,175.61,169.94,174.35,98300.0],["2026-04-24",173.55,174.62,171.41,171.89,168700.0],["2026-04-27",172.01,174.48,170.17,172.03,110600.0],["2026-04-28",172.91,173.73,167.96,168.77,122900.0],["2026-04-29",168.09,169.86,166.97,168.37,205000.0],["2026-04-30",168.76,174.69,168.01,173.44,191300.0],["2026-05-01",172.63,174.72,169.23,171.35,148500.0],["2026-05-04",170.7,172.82,167.03,167.39,133000.0],["2026-05-05",173.41,180.63,165.79,166.97,617500.0],["2026-05-06",170.19,174.09,169.09,170.85,367500.0],["2026-05-07",172.82,172.82,165.42,166.2,253400.0],["2026-05-08",166.65,168.59,163.62,163.76,161300.0],["2026-05-11",163.06,165.5,153.01,154.8,356500.0],["2026-05-12",154.62,155.03,150.36,151.63,238000.0],["2026-05-13",151.59,154.85,149.66,151.63,240800.0],["2026-05-14",152.88,154.14,150.7,151.98,144200.0],["2026-05-15",151.06,151.06,146.89,147.27,159200.0],["2026-05-18",146.05,152.39,145.76,151.22,230800.0],["2026-05-19",151.74,154.46,146.04,149.96,215600.0],["2026-05-20",148.72,152.99,146.0,152.16,199300.0],["2026-05-21",150.27,150.29,146.31,149.83,235700.0],["2026-05-22",150.29,152.28,147.68,150.02,137100.0],["2026-05-26",150.04,154.0,148.51,152.58,111400.0],["2026-05-27",153.5,156.54,153.35,153.84,169100.0],["2026-05-28",151.85,154.15,150.36,152.48,219400.0],["2026-05-29",153.42,153.6,150.56,150.71,148000.0],["2026-06-01",149.7,150.37,146.13,149.86,194100.0],["2026-06-02",151.78,155.92,151.78,152.76,122200.0],["2026-06-03",151.7,152.96,148.05,150.12,153600.0],["2026-06-04",153.49,154.13,149.83,151.68,181800.0],["2026-06-05",150.87,152.0,148.54,149.37,134400.0],["2026-06-08",150.0,153.4,150.0,150.67,159600.0],["2026-06-09",151.97,156.0,150.93,152.96,137500.0],["2026-06-10",153.56,154.2,150.44,150.86,144400.0],["2026-06-11",152.23,155.99,151.0,154.41,143600.0],["2026-06-12",154.8,156.0,152.53,153.74,91500.0],["2026-06-15",155.2,158.87,151.88,152.06,151700.0],["2026-06-16",152.98,155.06,149.82,153.43,222900.0],["2026-06-17",152.63,157.69,152.63,156.17,231500.0],["2026-06-18",158.15,162.84,158.15,161.35,446000.0],["2026-06-22",160.78,162.95,159.6,161.05,181600.0],["2026-06-23",160.73,163.06,157.0,159.08,154200.0],["2026-06-24",159.18,165.04,154.91,163.52,159000.0],["2026-06-25",165.08,170.21,164.47,168.04,96200.0],["2026-06-26",167.26,172.39,165.8,168.8,518000.0],["2026-06-29",167.52,168.83,166.28,167.49,198200.0],["2026-06-30",168.47,168.88,163.97,164.49,191300.0],["2026-07-01",164.59,167.45,160.95,166.3,157600.0],["2026-07-02",167.69,172.34,167.69,170.25,204600.0],["2026-07-06",170.18,172.135,168,170.89,120890.377645],["2026-07-07",170.35,171.1,162.05,166.16,224123.205025],["2026-07-08",164.34,166.69,162.61,162.95,175874.215907],["2026-07-09",163.42,164.16,159.14,162.15,249196.604421],["2026-07-10",162.79,165.38,161.33,161.48,112942.498037],["2026-07-13",160.38,162.77,160.18,162.24,152724.221954],["2026-07-14",163.59,165.08,161.4,163.16,123608.921103],["2026-07-15",163.51,164.68,161.52,162.73,119954.224042],["2026-07-16",162.08,165.79,162.08,165.71,121885.12057],["2026-07-17",163.63,168.4,162.12,162.43,106940.330903],["2026-07-20",163.12,164.08,160.02,160.11,84617.141211],["2026-07-21",161.21,162.47,159.66,161.18,99399.994759],["2026-07-22",161.02,164.21,161.02,163.75,68751.792219],["2026-07-23",162.09,167.75,162.09,165.04,133682.28501],["2026-07-24",166.49,166.69,163.73,165.35,89613.187042],["2026-07-27",166.56,167.61,163.78,164.43,83761.457607],["2026-07-28",166.19,168.795,163.76,164.24,93499.795268],["2026-07-29",163.98,165.95,156.27,156.95,114953.049032],["2026-07-30",157.83,160.465,156.05,157.84,117522.287361],["2026-07-31",157.83,161.01,157.49,159.08,110266.474029],["2026-08-03",161.69,164.9,161.69,163.93,126378.180239],["2026-08-04",167.31,174.7,166.66,170.33,184417.492649],["2026-08-05",169.32,170.695,166.0775,167.78,117930.177129],["2026-08-06",169.19,169.4801,165.71,166.17,138233.74566],["2026-08-07",165.82,169.835,165.01,168.74,190737.558427],["2026-08-10",169.01,170.775,166.02,168.93,89247.670958],["2026-08-11",169.96,173.24,169.21,169.74,152059.67344],["2026-08-12",168.81,169.39,164.57,165.22,181437.288283],["2026-08-13",166.99,167.68,162.96,163.58,127998.344368],["2026-08-14",163.28,167.995,162.6,164.93,152399.902234]]}