{"t":"DORM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-03-12",1.9135,2.0032,1.764,1.9135,2396000.0],["1991-03-13",1.9135,2.0032,1.9135,1.9434,516000.0],["1991-03-14",1.9434,1.9733,1.9135,1.9135,260800.0],["1991-03-15",1.9135,1.9733,1.8836,1.9135,423200.0],["1991-03-18",1.9733,1.9733,1.8836,1.8836,86400.0],["1991-03-19",1.8836,1.9135,1.8836,1.9135,113600.0],["1991-03-20",1.8836,1.9135,1.8537,1.8537,197200.0],["1991-03-21",1.8836,1.8836,1.8238,1.8238,303600.0],["1991-03-22",1.8836,1.8836,1.8238,1.8238,80800.0],["1991-03-25",1.8238,1.8836,1.8238,1.8836,66000.0],["1991-03-26",1.8537,1.8836,1.8537,1.8537,384000.0],["1991-03-27",1.8836,1.9434,1.8537,1.8836,374000.0],["1991-03-28",1.8836,1.9434,1.8836,1.9135,126400.0],["1991-04-01",2.1228,2.1527,1.9733,2.0032,679200.0],["1991-04-02",2.0929,2.1527,2.0032,2.0929,412800.0],["1991-04-03",2.1826,2.1826,2.0929,2.1527,245600.0],["1991-04-04",2.1826,2.2125,2.1228,2.1826,269600.0],["1991-04-05",2.2125,2.2424,2.1228,2.1826,562400.0],["1991-04-08",2.1826,2.1826,2.1228,2.1826,314000.0],["1991-04-09",2.1826,2.2125,2.1228,2.1826,457600.0],["1991-04-10",2.2125,2.2125,2.1228,2.1228,90400.0],["1991-04-11",2.2125,2.2424,2.1527,2.1826,443600.0],["1991-04-12",2.1826,2.2424,2.1826,2.2424,285600.0],["1991-04-15",2.2424,2.2424,2.1826,2.2424,150400.0],["1991-04-16",2.2424,2.2424,2.1826,2.1826,226400.0],["1991-04-17",2.2424,2.2424,2.1826,2.2424,60000.0],["1991-04-18",2.1826,2.2125,2.1826,2.2125,30800.0],["1991-04-19",2.1826,2.2424,2.1826,2.1826,140800.0],["1991-04-22",2.1826,2.2424,2.1527,2.1527,281600.0],["1991-04-23",2.1527,2.2125,2.0929,2.0929,50000.0],["1991-04-24",2.0929,2.1527,2.0929,2.1527,18400.0],["1991-04-25",2.0929,2.1527,2.0929,2.0929,36000.0],["1991-04-26",2.1228,2.1228,2.0929,2.0929,14400.0],["1991-04-29",2.1228,2.1228,2.063,2.063,30000.0],["1991-04-30",2.0929,2.0929,1.9733,1.9733,82800.0],["1991-05-01",1.9733,2.0929,1.9733,2.0929,21200.0],["1991-05-02",1.9733,2.0929,1.9733,2.0331,336000.0],["1991-05-03",2.0331,2.0929,1.9733,2.0929,112000.0],["1991-05-06",2.0331,2.0929,1.9434,2.0032,85200.0],["1991-05-07",2.0032,2.0032,1.9135,1.9135,8800.0],["1991-05-08",1.9135,2.0032,1.8836,2.0032,113600.0],["1991-05-09",1.9434,2.0331,1.9434,2.0032,92400.0],["1991-05-10",2.0032,2.0032,2.0032,2.0032,7200.0],["1991-05-13",2.0032,2.0331,1.9733,2.0032,17200.0],["1991-05-14",1.9733,2.0331,1.9434,1.9733,87200.0],["1991-05-15",2.0032,2.0929,1.9135,1.9135,114000.0],["1991-05-16",1.9733,2.0331,1.8836,1.8836,23200.0],["1991-05-17",1.9733,2.0032,1.9733,1.9733,20400.0],["1991-05-20",1.9733,1.9733,1.9733,1.9733,2000.0],["1991-05-21",1.9733,2.0331,1.9135,1.9135,43200.0],["1991-05-22",1.9135,1.9733,1.9135,1.9135,63200.0],["1991-05-23",1.9135,2.0331,1.9135,1.9434,88000.0],["1991-05-24",1.8836,1.8836,1.8836,1.8836,6000.0],["1991-05-28",1.8836,1.9733,1.8836,1.9434,37200.0],["1991-05-29",1.9733,1.9733,1.8836,1.8836,25600.0],["1991-05-30",1.9733,1.9733,1.8836,1.9733,15600.0],["1991-05-31",1.9434,1.9733,1.8836,1.9135,54000.0],["1991-06-03",1.8836,1.9733,1.8836,1.8836,35200.0],["1991-06-04",1.9434,1.9434,1.7341,1.8836,307600.0],["1991-06-05",1.7939,1.8537,1.6145,1.7939,351200.0],["1991-06-06",1.8537,1.8537,1.7341,1.7939,10800.0],["1991-06-07",1.8238,1.8836,1.7341,1.8836,48800.0],["1991-06-10",1.8238,1.9135,1.7939,1.9135,72000.0],["1991-06-11",1.9135,1.9135,1.7939,1.9135,57200.0],["1991-06-12",1.7939,1.9135,1.7939,1.9135,24000.0],["1991-06-13",1.7939,1.7939,1.7939,1.7939,2000.0],["1991-06-14",1.7939,1.9135,1.7939,1.9135,30800.0],["1991-06-17",1.9135,1.9135,1.7939,1.7939,11600.0],["1991-06-18",1.7939,1.9135,1.7939,1.9135,16800.0],["1991-06-19",1.7939,1.9135,1.7939,1.9135,17200.0],["1991-06-20",1.8238,1.9135,1.7939,1.9135,41600.0],["1991-06-21",1.8537,1.9434,1.8537,1.9434,80000.0],["1991-06-24",1.9434,1.9434,1.7939,1.7939,16400.0],["1991-06-25",1.7939,1.9434,1.7939,1.9434,20400.0],["1991-06-26",1.7939,1.8238,1.7939,1.7939,7600.0],["1991-06-27",1.7939,1.9434,1.7939,1.8238,14400.0],["1991-06-28",1.8238,1.9135,1.8238,1.9135,29600.0],["1991-07-01",1.7939,1.9434,1.7939,1.8238,22800.0],["1991-07-02",1.9434,1.9434,1.7939,1.9434,131600.0],["1991-07-03",1.9434,1.9434,1.7939,1.9434,24400.0],["1991-07-05",1.7939,1.9434,1.7939,1.9434,14400.0],["1991-07-08",1.9135,1.9434,1.7939,1.9434,456000.0],["1991-07-09",1.9434,1.9434,1.8537,1.9434,73200.0],["1991-07-10",1.8836,1.9434,1.8537,1.9135,330800.0],["1991-07-11",1.9135,1.9135,1.8537,1.8537,48800.0],["1991-07-12",1.8537,1.9135,1.8537,1.8537,26000.0],["1991-07-15",1.9135,1.9135,1.8537,1.9135,98000.0],["1991-07-16",1.9135,1.9135,1.8537,1.8537,13200.0],["1991-07-17",1.9135,1.9733,1.8537,1.9135,169200.0],["1991-07-18",1.9733,1.9733,1.9135,1.9733,113200.0],["1991-07-19",1.9135,1.9733,1.9135,1.9135,127200.0],["1991-07-22",1.9135,1.9733,1.9135,1.9135,108400.0],["1991-07-23",1.9135,1.9434,1.8537,1.9434,91600.0],["1991-07-24",1.8238,1.8537,1.8238,1.8238,46000.0],["1991-07-25",1.9434,1.9434,1.8537,1.9434,147600.0],["1991-07-26",1.8238,1.9434,1.8238,1.8238,33600.0],["1991-07-29",1.8238,1.9434,1.8238,1.9434,301200.0],["1991-07-30",1.8836,1.8836,1.8836,1.8836,89200.0],["1991-07-31",1.9434,1.9434,1.8836,1.9135,76800.0],["1991-08-01",1.8537,1.9135,1.8537,1.8537,61600.0],["1991-08-02",1.9135,1.9135,1.8238,1.8537,110000.0],["1991-08-05",1.8238,1.9135,1.8238,1.8537,31200.0],["1991-08-06",1.8238,1.9135,1.7939,1.8238,160000.0],["1991-08-07",1.8537,1.8537,1.8238,1.8238,71200.0],["1991-08-08",1.8238,1.8238,1.8238,1.8238,48000.0],["1991-08-09",1.8238,1.8537,1.8238,1.8238,168400.0],["1991-08-12",1.8238,1.8238,1.8238,1.8238,9200.0],["1991-08-13",1.8238,1.8537,1.8238,1.8238,13600.0],["1991-08-14",1.8238,1.8238,1.8238,1.8238,20400.0],["1991-08-15",1.8238,1.8537,1.8238,1.8537,44400.0],["1991-08-16",1.8537,1.8537,1.7939,1.7939,30000.0],["1991-08-19",1.7341,1.7939,1.7341,1.7939,25200.0],["1991-08-20",1.8537,1.8537,1.7939,1.8238,92800.0],["1991-08-21",1.7939,1.8238,1.7939,1.7939,38400.0],["1991-08-22",1.7939,1.7939,1.764,1.7939,16000.0],["1991-08-23",1.764,1.7939,1.764,1.7939,17600.0],["1991-08-26",1.764,1.8238,1.7341,1.7939,54400.0],["1991-08-27",1.7341,1.764,1.7341,1.7341,22800.0],["1991-08-28",1.7341,1.7341,1.7341,1.7341,8400.0],["1991-08-29",1.7939,1.7939,1.7341,1.7341,43600.0],["1991-08-30",1.7341,1.7341,1.7341,1.7341,14400.0],["1991-09-03",1.7939,1.7939,1.7341,1.7341,270000.0],["1991-09-04",1.7341,1.7939,1.6743,1.7042,145600.0],["1991-09-05",1.6743,1.6743,1.6743,1.6743,4000.0],["1991-09-06",1.6743,1.6743,1.6743,1.6743,8000.0],["1991-09-09",1.6743,1.6743,1.6743,1.6743,8000.0],["1991-09-10",1.6743,1.6743,1.6743,1.6743,10800.0],["1991-09-11",1.6743,1.764,1.6444,1.7341,56400.0],["1991-09-12",1.6444,1.764,1.6444,1.764,135200.0],["1991-09-13",1.6444,1.764,1.6444,1.764,76800.0],["1991-09-16",1.764,1.764,1.6444,1.764,122400.0],["1991-09-17",1.6743,1.764,1.6444,1.764,114400.0],["1991-09-18",1.6444,1.7341,1.5846,1.7042,175200.0],["1991-09-19",1.7341,1.7341,1.5846,1.6743,203600.0],["1991-09-20",1.6743,1.6743,1.5547,1.5846,272800.0],["1991-09-23",1.5547,1.5547,1.465,1.4949,132000.0],["1991-09-24",1.4351,1.5248,1.3753,1.4351,107200.0],["1991-09-25",1.4351,1.5248,1.3753,1.5248,1456800.0],["1991-09-26",1.5248,1.6145,1.465,1.6145,318400.0],["1991-09-27",1.6145,1.7042,1.6145,1.6743,88400.0],["1991-09-30",1.6743,1.7042,1.6145,1.7042,20400.0],["1991-10-01",1.6444,1.7341,1.6444,1.7341,45600.0],["1991-10-02",1.6444,1.7341,1.6444,1.7341,32400.0],["1991-10-03",1.6743,1.7341,1.6743,1.7341,13600.0],["1991-10-04",1.6444,1.7341,1.6145,1.6145,55600.0],["1991-10-07",1.6145,1.6743,1.6145,1.6145,34400.0],["1991-10-08",1.5846,1.6743,1.5846,1.5846,65600.0],["1991-10-09",1.6743,1.6743,1.5846,1.6444,40000.0],["1991-10-10",1.6444,1.764,1.6145,1.6743,24000.0],["1991-10-11",1.7341,1.7341,1.6145,1.7042,122000.0],["1991-10-14",1.7341,1.7341,1.6145,1.6145,13200.0],["1991-10-15",1.6743,1.6743,1.5846,1.5846,134000.0],["1991-10-16",1.5846,1.6743,1.5846,1.5846,50800.0],["1991-10-17",1.5846,1.6444,1.5846,1.6145,130000.0],["1991-10-18",1.5846,1.6444,1.5846,1.5846,78400.0],["1991-10-21",1.5846,1.6444,1.5846,1.5846,20800.0],["1991-10-22",1.5846,1.7341,1.5846,1.7341,149200.0],["1991-10-23",1.6444,1.764,1.6444,1.6743,66000.0],["1991-10-24",1.6444,1.7341,1.6444,1.7341,44400.0],["1991-10-25",1.7341,1.7341,1.6743,1.7341,45200.0],["1991-10-28",1.7042,1.7341,1.6743,1.7341,56800.0],["1991-10-29",1.6743,1.7341,1.6743,1.6743,71200.0],["1991-10-30",1.7341,1.7341,1.6743,1.6743,31200.0],["1991-10-31",1.6743,1.7341,1.6743,1.6743,58400.0],["1991-11-01",1.7341,1.7341,1.6743,1.6743,30400.0],["1991-11-04",1.6743,1.7341,1.6743,1.6743,17200.0],["1991-11-05",1.6444,1.7341,1.6444,1.6444,100000.0],["1991-11-06",1.6444,1.6444,1.6145,1.6145,70000.0],["1991-11-07",1.5846,1.7042,1.5846,1.7042,49600.0],["1991-11-08",1.7042,1.7042,1.5846,1.7042,44800.0],["1991-11-11",1.5846,1.7042,1.5846,1.6743,96400.0],["1991-11-12",1.6743,1.764,1.6743,1.6743,136400.0],["1991-11-13",1.6444,1.7341,1.5547,1.7042,430400.0],["1991-11-14",1.7042,1.7042,1.5846,1.6743,117600.0],["1991-11-15",1.5846,1.6743,1.5547,1.6444,30000.0],["1991-11-18",1.5846,1.6145,1.5547,1.5846,76000.0],["1991-11-19",1.5547,1.5846,1.4949,1.4949,96000.0],["1991-11-20",1.4949,1.6145,1.4949,1.6145,55200.0],["1991-11-21",1.5846,1.6145,1.4949,1.4949,120000.0],["1991-11-22",1.4949,1.4949,1.4949,1.4949,5600.0],["1991-11-25",1.6145,1.6145,1.4949,1.4949,9600.0],["1991-11-26",1.4949,1.6145,1.4949,1.6145,3600.0],["1991-11-27",1.4949,1.6145,1.4949,1.6145,18800.0],["1991-11-29",1.5547,1.5547,1.5547,1.5547,4000.0],["1991-12-02",1.465,1.465,1.465,1.465,32800.0],["1991-12-03",1.465,1.5547,1.4351,1.5547,76000.0],["1991-12-04",1.5547,1.5547,1.5547,1.5547,1600.0],["1991-12-05",1.5547,1.5547,1.4351,1.4351,72400.0],["1991-12-06",1.4351,1.5547,1.4351,1.5547,131200.0],["1991-12-09",1.4351,1.4949,1.4351,1.4949,24800.0],["1991-12-10",1.4351,1.4949,1.4351,1.4949,92400.0],["1991-12-11",1.4351,1.4351,1.4351,1.4351,46000.0],["1991-12-12",1.4351,1.465,1.4351,1.4351,79200.0],["1991-12-13",1.3753,1.4351,1.3753,1.3753,22800.0],["1991-12-16",1.3753,1.4949,1.3753,1.4351,23200.0],["1991-12-17",1.3753,1.4949,1.3753,1.3753,82400.0],["1991-12-18",1.3753,1.4949,1.3753,1.3753,66800.0],["1991-12-19",1.3753,1.4949,1.3753,1.4949,20800.0],["1991-12-20",1.3753,1.4949,1.3753,1.4949,160000.0],["1991-12-23",1.3753,1.4949,1.3753,1.4949,92400.0],["1991-12-24",1.4949,1.4949,1.4052,1.4949,178400.0],["1991-12-26",1.4949,1.4949,1.3753,1.4949,42000.0],["1991-12-27",1.3753,1.4949,1.3753,1.4949,32000.0],["1991-12-30",1.4351,1.4949,1.3753,1.4351,189600.0],["1991-12-31",1.4052,1.4351,1.4052,1.4052,188000.0],["1992-01-02",1.4351,1.6145,1.4052,1.6145,385600.0],["1992-01-03",1.5547,1.6145,1.5547,1.6145,100000.0],["1992-01-06",1.6145,1.7939,1.5547,1.6743,158400.0],["1992-01-07",1.6145,1.7341,1.6145,1.7341,83600.0],["1992-01-08",1.7341,1.7939,1.6145,1.7939,255200.0],["1992-01-09",1.7042,1.8238,1.7042,1.7939,166800.0],["1992-01-10",1.6743,1.7939,1.6743,1.7939,224000.0],["1992-01-13",1.6743,1.7939,1.6743,1.764,130000.0],["1992-01-14",1.6743,1.7939,1.6743,1.7341,109600.0],["1992-01-15",1.7341,1.7939,1.6743,1.6743,137600.0],["1992-01-16",1.6743,1.7939,1.6743,1.7939,70400.0],["1992-01-17",1.764,1.7939,1.6743,1.6743,47200.0],["1992-01-20",1.6743,1.7939,1.6743,1.6743,20000.0],["1992-01-21",1.7939,1.8537,1.7042,1.764,342000.0],["1992-01-22",1.764,1.8537,1.764,1.8537,208400.0],["1992-01-23",1.764,1.8836,1.764,1.8836,354000.0],["1992-01-24",1.764,1.8836,1.764,1.8836,256800.0],["1992-01-27",1.7939,1.9135,1.7939,1.9135,311200.0],["1992-01-28",1.7939,1.9135,1.7939,1.7939,59600.0],["1992-01-29",1.9135,1.9135,1.7939,1.7939,220800.0],["1992-01-30",1.764,1.8836,1.764,1.764,105200.0],["1992-01-31",1.8537,1.8537,1.764,1.8537,40800.0],["1992-02-03",1.8537,1.8537,1.7341,1.7341,18800.0],["1992-02-04",1.8537,1.8537,1.8537,1.8537,44000.0],["1992-02-05",1.7341,1.8537,1.7341,1.8537,106800.0],["1992-02-06",1.8537,1.9135,1.7939,1.9135,391600.0],["1992-02-07",1.8238,1.9434,1.8238,1.9434,116800.0],["1992-02-10",1.9434,1.9434,1.7939,1.7939,150400.0],["1992-02-11",1.9434,1.9434,1.8836,1.9434,32000.0],["1992-02-12",1.9434,1.9434,1.7939,1.9135,224000.0],["1992-02-13",1.7939,1.9135,1.7939,1.9135,132400.0],["1992-02-14",1.9135,1.9135,1.7939,1.9135,107200.0],["1992-02-18",1.9135,1.9135,1.7939,1.9135,119200.0],["1992-02-19",1.9135,1.9135,1.7939,1.9135,207200.0],["1992-02-20",1.7939,1.9135,1.7939,1.9135,125200.0],["1992-02-21",1.9135,1.9135,1.7939,1.9135,82400.0],["1992-02-24",1.9135,1.9135,1.7939,1.7939,90400.0],["1992-02-25",1.9135,1.9135,1.7939,1.7939,144000.0],["1992-02-26",1.9135,1.9135,1.7939,1.9135,117600.0],["1992-02-27",1.9135,1.9135,1.7939,1.9135,131600.0],["1992-02-28",1.9135,1.9733,1.7939,1.9733,117600.0],["1992-03-02",1.9733,2.0331,1.8537,1.9135,366800.0],["1992-03-03",2.0331,2.0331,1.8836,1.9135,142400.0],["1992-03-04",1.9135,2.0331,1.9135,2.0331,213600.0],["1992-03-05",1.9135,2.0331,1.9135,1.9135,71600.0],["1992-03-06",1.9135,2.0331,1.9135,2.0331,109600.0],["1992-03-09",2.0331,2.0331,1.9135,2.0331,79200.0],["1992-03-10",2.0331,2.0331,1.9135,1.9135,48800.0],["1992-03-11",1.9135,2.0331,1.9135,1.9135,215600.0],["1992-03-12",1.9135,2.0331,1.9135,2.0331,74800.0],["1992-03-13",1.9434,2.0331,1.9434,2.0331,12000.0],["1992-03-16",1.9135,2.0331,1.9135,1.9135,42000.0],["1992-03-17",1.9135,2.0331,1.9135,2.0331,419600.0],["1992-03-18",1.9135,2.0331,1.9135,2.0331,78800.0],["1992-03-19",1.9135,2.0331,1.9135,2.0331,105600.0],["1992-03-20",1.9135,2.0331,1.9135,2.0331,246800.0],["1992-03-23",2.0331,2.0331,1.9135,1.9135,32000.0],["1992-03-24",2.0331,2.0331,1.9135,1.9135,80400.0],["1992-03-25",1.9733,1.9733,1.9733,1.9733,2000.0],["1992-03-26",1.9135,1.9733,1.9135,1.9434,46400.0],["1992-03-27",1.9733,1.9733,1.9135,1.9733,74000.0],["1992-03-30",1.9135,1.9733,1.9135,1.9135,133200.0],["1992-03-31",1.8537,1.9733,1.8537,1.8537,239200.0],["1992-04-01",1.8537,1.9733,1.8537,1.8537,84000.0],["1992-04-02",1.8537,1.9135,1.7939,1.7939,210800.0],["1992-04-03",1.9135,1.9135,1.7939,1.9135,15600.0],["1992-04-06",1.7939,1.9135,1.7939,1.9135,104000.0],["1992-04-07",1.9135,1.9135,1.7939,1.7939,210400.0],["1992-04-08",1.7939,1.8537,1.7042,1.8537,440000.0],["1992-04-09",1.8537,1.9733,1.7939,1.9733,460000.0],["1992-04-10",1.9434,2.063,1.8836,1.8836,370000.0],["1992-04-13",2.0032,2.0929,1.9135,1.9135,234000.0],["1992-04-14",2.0331,2.0929,1.9135,2.0929,391200.0],["1992-04-15",1.9733,2.0929,1.9135,2.0929,203600.0],["1992-04-16",1.9733,2.0929,1.9733,2.0929,102400.0],["1992-04-20",1.9733,2.0331,1.9135,1.9135,46800.0],["1992-04-21",1.9135,2.0929,1.9135,1.9733,186400.0],["1992-04-22",1.9733,2.0331,1.9733,1.9733,62800.0],["1992-04-23",1.9733,1.9733,1.9733,1.9733,0.0],["1992-04-24",1.9135,2.0331,1.9135,1.9733,65200.0],["1992-04-27",1.9135,2.0331,1.9135,2.0331,74000.0],["1992-04-28",2.0331,2.0331,1.9135,1.9135,36400.0],["1992-04-29",1.9135,2.0331,1.9135,1.9135,46000.0],["1992-04-30",2.0929,2.0929,1.9733,2.0929,342800.0],["1992-05-01",2.063,2.0929,1.9733,2.0331,144800.0],["1992-05-04",2.0331,2.0331,1.9135,2.0331,44000.0],["1992-05-05",1.9135,2.0331,1.9135,2.0032,116800.0],["1992-05-06",1.9135,2.0331,1.9135,1.9135,20800.0],["1992-05-07",1.9135,2.0331,1.9135,2.0331,31200.0],["1992-05-08",1.9135,2.0331,1.9135,1.9135,30000.0],["1992-05-11",1.9135,1.9135,1.9135,1.9135,3600.0],["1992-05-12",1.9135,2.0032,1.9135,2.0032,8800.0],["1992-05-13",1.9135,1.9733,1.9135,1.9135,49600.0],["1992-05-14",1.9135,1.9135,1.9135,1.9135,112400.0],["1992-05-15",1.8537,1.9135,1.6145,1.6444,195600.0],["1992-05-18",1.6145,1.6743,1.6145,1.6743,53200.0],["1992-05-19",1.5547,1.6743,1.4949,1.6743,585200.0],["1992-05-20",1.4949,1.5846,1.4949,1.4949,78400.0],["1992-05-21",1.5846,1.6444,1.4949,1.6444,220000.0],["1992-05-22",1.6444,1.6444,1.6444,1.6444,0.0],["1992-05-26",1.4949,1.5846,1.4949,1.4949,40000.0],["1992-05-27",1.4949,1.4949,1.4351,1.4351,68000.0],["1992-05-28",1.5248,1.5547,1.4351,1.5248,169200.0],["1992-05-29",1.4949,1.4949,1.4351,1.4351,15200.0],["1992-06-01",1.4351,1.4351,1.3753,1.3753,61200.0],["1992-06-02",1.3753,1.4949,1.3753,1.4949,291600.0],["1992-06-03",1.4949,1.7042,1.4949,1.7042,263600.0],["1992-06-04",1.6444,1.7341,1.5547,1.5547,13600.0],["1992-06-05",1.6145,1.6145,1.6145,1.6145,7200.0],["1992-06-08",1.6145,1.6145,1.6145,1.6145,4000.0],["1992-06-09",1.5547,1.6444,1.5547,1.5547,22000.0],["1992-06-10",1.7341,1.7341,1.5547,1.5547,7200.0],["1992-06-11",1.5547,1.7341,1.5547,1.5547,70400.0],["1992-06-12",1.4949,1.4949,1.4949,1.4949,54000.0],["1992-06-15",1.4949,1.6743,1.4949,1.6743,114800.0],["1992-06-16",1.6444,1.6444,1.5547,1.6444,160400.0],["1992-06-17",1.5547,1.6444,1.5547,1.5547,58400.0],["1992-06-18",1.5547,1.6444,1.5547,1.5547,112400.0],["1992-06-19",1.6444,1.6444,1.5547,1.5547,32000.0],["1992-06-22",1.5547,1.5547,1.5547,1.5547,23200.0],["1992-06-23",1.6444,1.7341,1.5547,1.5547,13600.0],["1992-06-24",1.5547,1.5547,1.5547,1.5547,10000.0],["1992-06-25",1.7341,1.7341,1.5547,1.5547,49200.0],["1992-06-26",1.4949,1.5248,1.4949,1.5248,30000.0],["1992-06-29",1.4949,1.6743,1.465,1.465,82400.0],["1992-06-30",1.4351,1.4351,1.4351,1.4351,42000.0],["1992-07-01",1.4351,1.4351,1.4351,1.4351,27200.0],["1992-07-02",1.4351,1.5248,1.4052,1.4052,32000.0],["1992-07-06",1.4351,1.4949,1.4052,1.4052,62000.0],["1992-07-07",1.4052,1.4351,1.4052,1.4052,31200.0],["1992-07-08",1.3753,1.4052,1.3753,1.3753,29600.0],["1992-07-09",1.3753,1.4351,1.3155,1.3155,108800.0],["1992-07-10",1.4351,1.4351,1.3155,1.3155,57600.0],["1992-07-13",1.3155,1.3753,1.1959,1.3155,118000.0],["1992-07-14",1.1959,1.2856,1.1959,1.1959,52800.0],["1992-07-15",1.1959,1.3155,1.1063,1.1063,207200.0],["1992-07-16",1.1063,1.1959,1.0764,1.1959,284400.0],["1992-07-17",1.1362,1.1959,1.1063,1.1959,100400.0],["1992-07-20",1.1063,1.1063,1.1063,1.1063,90800.0],["1992-07-21",1.1959,1.2557,1.1063,1.2258,393200.0],["1992-07-22",1.1959,1.2557,1.1959,1.2258,68400.0],["1992-07-23",1.1959,1.2557,1.1959,1.1959,49200.0],["1992-07-24",1.2557,1.2557,1.1959,1.2557,22000.0],["1992-07-27",1.2258,1.2258,1.1959,1.1959,46000.0],["1992-07-28",1.1661,1.2258,1.1661,1.2258,15200.0],["1992-07-29",1.1661,1.2258,1.1661,1.2258,4400.0],["1992-07-30",1.1661,1.2258,1.1661,1.2258,27200.0],["1992-07-31",1.1661,1.2258,1.1661,1.2258,14400.0],["1992-08-03",1.1661,1.2258,1.1661,1.2258,6000.0],["1992-08-04",1.1661,1.2258,1.1661,1.2258,21200.0],["1992-08-05",1.1661,1.1661,1.1661,1.1661,21600.0],["1992-08-06",1.2258,1.2258,1.1661,1.2258,37200.0],["1992-08-07",1.1661,1.1661,1.1661,1.1661,16000.0],["1992-08-10",1.1661,1.1959,1.1362,1.1959,75600.0],["1992-08-11",1.1959,1.1959,1.0764,1.1661,47600.0],["1992-08-12",1.1063,1.1661,1.0465,1.1063,56400.0],["1992-08-13",1.0465,1.1063,1.0166,1.0465,78400.0],["1992-08-14",1.1063,1.1063,1.0166,1.1063,12000.0],["1992-08-17",1.1063,1.1661,1.0465,1.1063,490800.0],["1992-08-18",1.0764,1.1661,1.0166,1.0465,273600.0],["1992-08-19",1.0465,1.1063,0.9867,0.9867,530800.0],["1992-08-20",1.0465,1.0764,0.9867,1.0166,276400.0],["1992-08-21",1.0465,1.0465,0.9867,1.0166,83600.0],["1992-08-24",0.9867,1.0465,0.9867,1.0166,77600.0],["1992-08-25",0.9867,1.0166,0.9568,0.9867,85200.0],["1992-08-26",0.9568,1.0465,0.9568,1.0465,307200.0],["1992-08-27",1.0465,1.1362,0.9867,1.1362,232400.0],["1992-08-28",1.0465,1.0764,1.0465,1.0465,2400.0],["1992-08-31",1.0764,1.1063,1.0465,1.0764,88000.0],["1992-09-01",1.0764,1.2258,1.0764,1.2258,124800.0],["1992-09-02",1.1959,1.2557,1.1959,1.1959,39600.0],["1992-09-03",1.1959,1.1959,1.1959,1.1959,6000.0],["1992-09-04",1.2258,1.3155,1.1959,1.3155,308400.0],["1992-09-08",1.2557,1.2856,1.2258,1.2557,174000.0],["1992-09-09",1.2557,1.3155,1.2258,1.2856,304000.0],["1992-09-10",1.3155,1.3155,1.2856,1.2856,22800.0],["1992-09-11",1.2856,1.3753,1.2856,1.3155,255200.0],["1992-09-14",1.3155,1.3155,1.2557,1.2557,33200.0],["1992-09-15",1.3155,1.3155,1.2557,1.2856,25200.0],["1992-09-16",1.2856,1.3753,1.2557,1.3753,66400.0],["1992-09-17",1.3155,1.3753,1.2856,1.2856,182400.0],["1992-09-18",1.3454,1.3454,1.2557,1.3155,109200.0],["1992-09-21",1.3155,1.3155,1.3155,1.3155,0.0],["1992-09-22",1.3155,1.3155,1.2557,1.3155,52800.0],["1992-09-23",1.2557,1.3753,1.2557,1.2856,286400.0],["1992-09-24",1.2856,1.3155,1.2557,1.3155,168800.0],["1992-09-25",1.3155,1.4052,1.2856,1.3155,639600.0],["1992-09-28",1.3155,1.3753,1.3155,1.3155,291600.0],["1992-09-29",1.3155,1.3454,1.2856,1.3454,206000.0],["1992-09-30",1.3454,1.4052,1.3155,1.4052,300400.0],["1992-10-01",1.4052,1.4052,1.3454,1.3454,136800.0],["1992-10-02",1.3454,1.3753,1.2856,1.2856,72400.0],["1992-10-05",1.3155,1.3155,1.1959,1.2557,130000.0],["1992-10-06",1.2258,1.2856,1.2258,1.2557,188400.0],["1992-10-07",1.2557,1.2557,1.2557,1.2557,13200.0],["1992-10-08",1.2557,1.3753,1.2557,1.3753,66000.0],["1992-10-09",1.3155,1.3454,1.3155,1.3454,4000.0],["1992-10-12",1.3454,1.3454,1.3454,1.3454,0.0],["1992-10-13",1.3454,1.3454,1.3454,1.3454,400.0],["1992-10-14",1.2557,1.2557,1.2557,1.2557,8000.0],["1992-10-15",1.2557,1.2557,1.2557,1.2557,0.0],["1992-10-16",1.2258,1.2557,1.2258,1.2557,24000.0],["1992-10-19",1.3454,1.3454,1.2258,1.2258,21200.0],["1992-10-20",1.2557,1.3454,1.1959,1.2856,206400.0],["1992-10-21",1.3753,1.3753,1.2557,1.2856,86000.0],["1992-10-22",1.2557,1.3454,1.2557,1.2557,187200.0],["1992-10-23",1.3454,1.3454,1.2258,1.3155,68800.0],["1992-10-26",1.3155,1.3155,1.3155,1.3155,0.0],["1992-10-27",1.2258,1.3155,1.2258,1.3155,17200.0],["1992-10-28",1.3155,1.4052,1.3155,1.4052,59200.0],["1992-10-29",1.3454,1.3753,1.3454,1.3454,23200.0],["1992-10-30",1.3753,1.4351,1.3155,1.4351,28000.0],["1992-11-02",1.4351,1.4351,1.4351,1.4351,0.0],["1992-11-03",1.4351,1.4351,1.3753,1.4052,14000.0],["1992-11-04",1.4052,1.4351,1.3454,1.3454,68000.0],["1992-11-05",1.4351,1.4351,1.3454,1.3454,25600.0],["1992-11-06",1.3454,1.4351,1.3454,1.3753,42400.0],["1992-11-09",1.4351,1.4351,1.3454,1.4351,15600.0],["1992-11-10",1.4351,1.4351,1.3454,1.4351,279200.0],["1992-11-11",1.4351,1.5547,1.4351,1.4351,231600.0],["1992-11-12",1.4351,1.5547,1.4351,1.5547,63600.0],["1992-11-13",1.4351,1.5547,1.4351,1.4351,37600.0],["1992-11-16",1.4351,1.5547,1.4351,1.4351,64400.0],["1992-11-17",1.5547,1.5547,1.4351,1.4351,122800.0],["1992-11-18",1.5547,1.5547,1.465,1.465,48400.0],["1992-11-19",1.4949,1.5547,1.465,1.4949,100800.0],["1992-11-20",1.5547,1.6145,1.4351,1.4949,296800.0],["1992-11-23",1.4949,1.5547,1.3753,1.4052,355600.0],["1992-11-24",1.6145,1.6145,1.4351,1.6145,78800.0],["1992-11-25",1.6145,1.6145,1.5248,1.5248,6800.0],["1992-11-27",1.4949,1.6145,1.4949,1.4949,20000.0],["1992-11-30",1.6145,1.6145,1.4949,1.4949,4400.0],["1992-12-01",1.6145,1.6743,1.5547,1.5547,160000.0],["1992-12-02",1.5547,1.6743,1.5547,1.6743,52000.0],["1992-12-03",1.6743,1.7341,1.5547,1.6743,103200.0],["1992-12-04",1.6743,1.6743,1.5547,1.6145,18000.0],["1992-12-07",1.5547,1.7341,1.5547,1.7341,78800.0],["1992-12-08",1.6145,1.7341,1.5547,1.7341,102000.0],["1992-12-09",1.6145,1.7341,1.6145,1.7341,71600.0],["1992-12-10",1.5547,1.7341,1.5547,1.5547,71200.0],["1992-12-11",1.6743,1.6743,1.5547,1.5547,38000.0],["1992-12-14",1.5846,1.6743,1.5547,1.6743,64400.0],["1992-12-15",1.5547,1.6743,1.5547,1.6743,16800.0],["1992-12-16",1.5547,1.6743,1.5547,1.6743,30800.0],["1992-12-17",1.5547,1.6743,1.5547,1.6743,85600.0],["1992-12-18",1.6743,1.6743,1.6743,1.6743,5600.0],["1992-12-21",1.5547,1.6743,1.5547,1.5547,57200.0],["1992-12-22",1.5547,1.5547,1.5547,1.5547,67200.0],["1992-12-23",1.5547,1.6743,1.5547,1.5547,80400.0],["1992-12-24",1.5547,1.7341,1.5547,1.7341,100000.0],["1992-12-28",1.5547,1.6743,1.5547,1.6743,15600.0],["1992-12-29",1.5547,1.6743,1.5547,1.6743,16000.0],["1992-12-30",1.5547,1.6743,1.5547,1.6743,18000.0],["1992-12-31",1.6145,1.6145,1.5547,1.6145,11200.0],["1993-01-04",1.5547,1.5547,1.5547,1.5547,22000.0],["1993-01-05",1.5547,1.5547,1.5547,1.5547,0.0],["1993-01-06",1.5547,1.7042,1.5547,1.6145,48000.0],["1993-01-07",1.6743,1.6743,1.5547,1.5547,39200.0],["1993-01-08",1.5547,1.6743,1.5547,1.5547,82400.0],["1993-01-11",1.6743,1.6743,1.5547,1.5547,25200.0],["1993-01-12",1.5547,1.7341,1.5547,1.7341,72000.0],["1993-01-13",1.7341,1.7341,1.5547,1.5846,48800.0],["1993-01-14",1.7341,1.7341,1.5547,1.6145,82400.0],["1993-01-15",1.6444,1.7341,1.5547,1.5547,28800.0],["1993-01-18",1.7341,1.7341,1.5547,1.5547,89200.0],["1993-01-19",1.5846,1.7341,1.5547,1.7341,78400.0],["1993-01-20",1.5547,1.7341,1.5547,1.5547,36000.0],["1993-01-21",1.5547,1.6743,1.5547,1.6743,54000.0],["1993-01-22",1.5846,1.6145,1.4949,1.5547,95200.0],["1993-01-25",1.4949,1.5547,1.4949,1.4949,45200.0],["1993-01-26",1.4949,1.5547,1.4949,1.4949,8000.0],["1993-01-27",1.4949,1.6145,1.4949,1.4949,76000.0],["1993-01-28",1.4949,1.5248,1.4949,1.5248,110000.0],["1993-01-29",1.5547,1.5547,1.4351,1.5248,28000.0],["1993-02-01",1.4351,1.5547,1.4351,1.4351,119200.0],["1993-02-02",1.4351,1.5547,1.4351,1.4351,55600.0],["1993-02-03",1.4351,1.5547,1.4351,1.5547,46000.0],["1993-02-04",1.5547,1.5547,1.465,1.465,13600.0],["1993-02-05",1.4949,1.5547,1.465,1.5248,89600.0],["1993-02-08",1.5248,1.5248,1.5248,1.5248,0.0],["1993-02-09",1.4351,1.5547,1.4351,1.4351,42400.0],["1993-02-10",1.4351,1.5547,1.4351,1.4351,53200.0],["1993-02-11",1.5547,1.5547,1.4351,1.465,38000.0],["1993-02-12",1.4949,1.4949,1.4351,1.4351,45600.0],["1993-02-16",1.4351,1.5547,1.4351,1.465,40400.0],["1993-02-17",1.465,1.465,1.465,1.465,0.0],["1993-02-18",1.4351,1.4949,1.4351,1.4949,75200.0],["1993-02-19",1.4351,1.4949,1.4351,1.4949,106000.0],["1993-02-22",1.4949,1.4949,1.4351,1.465,44000.0],["1993-02-23",1.465,1.5547,1.4351,1.4351,62400.0],["1993-02-24",1.5248,1.5248,1.4351,1.4949,58400.0],["1993-02-25",1.5547,1.5547,1.4351,1.465,32800.0],["1993-02-26",1.4949,1.5547,1.4949,1.5547,44800.0],["1993-03-01",1.4351,1.4949,1.4351,1.4949,19200.0],["1993-03-02",1.465,1.5846,1.465,1.465,93200.0],["1993-03-03",1.5846,1.5846,1.465,1.5248,17200.0],["1993-03-04",1.5846,1.5846,1.465,1.465,36400.0],["1993-03-05",1.465,1.5846,1.465,1.5248,76000.0],["1993-03-08",1.5846,1.5846,1.465,1.465,8000.0],["1993-03-09",1.465,1.5248,1.465,1.465,44000.0],["1993-03-10",1.5846,1.5846,1.465,1.5547,216000.0],["1993-03-11",1.465,1.6743,1.465,1.6743,210000.0],["1993-03-12",1.5547,1.764,1.4949,1.7042,97200.0],["1993-03-15",1.7042,1.7341,1.6145,1.6743,126000.0],["1993-03-16",1.6743,1.764,1.6743,1.6743,115200.0],["1993-03-17",1.7042,1.764,1.6743,1.764,129600.0],["1993-03-18",1.7341,1.7939,1.7042,1.7939,150400.0],["1993-03-19",1.7939,1.7939,1.7042,1.7939,164400.0],["1993-03-22",1.8537,1.8537,1.8537,1.8537,76800.0],["1993-03-23",1.764,1.8537,1.7341,1.8537,120800.0],["1993-03-24",1.8238,1.8836,1.764,1.7939,111200.0],["1993-03-25",1.7939,1.8836,1.7939,1.8537,130800.0],["1993-03-26",1.8537,2.0032,1.8537,2.0032,305200.0],["1993-03-29",2.0032,2.0032,1.8238,2.0032,403200.0],["1993-03-30",1.9434,2.0331,1.9434,1.9733,280800.0],["1993-03-31",1.9434,2.0331,1.9434,2.0331,185200.0],["1993-04-01",2.0331,2.0331,1.9434,1.9733,134800.0],["1993-04-02",1.8238,1.9135,1.764,1.764,77200.0],["1993-04-05",1.9135,1.9135,1.7939,1.8238,32000.0],["1993-04-06",1.764,1.8537,1.7341,1.8537,52400.0],["1993-04-07",1.7341,1.9135,1.7341,1.7341,28000.0],["1993-04-08",1.7341,1.8238,1.7341,1.764,29600.0],["1993-04-12",1.7939,1.7939,1.764,1.764,12400.0],["1993-04-13",1.764,1.9135,1.7341,1.7341,81600.0],["1993-04-14",1.6145,1.7341,1.6145,1.7341,42000.0],["1993-04-15",1.6145,1.7341,1.6145,1.7341,37600.0],["1993-04-16",1.7341,1.7341,1.7341,1.7341,2000.0],["1993-04-19",1.7042,1.7939,1.6444,1.764,93600.0],["1993-04-20",1.6743,1.7939,1.6743,1.7939,37200.0],["1993-04-21",1.7042,1.7939,1.7042,1.7939,18000.0],["1993-04-22",1.7939,1.9135,1.7341,1.9135,172000.0],["1993-04-23",1.8537,1.9135,1.7341,1.8537,271600.0],["1993-04-26",1.7341,1.8238,1.7341,1.7341,6000.0],["1993-04-27",1.7341,1.8537,1.7341,1.7939,54800.0],["1993-04-28",1.7939,1.7939,1.7939,1.7939,0.0],["1993-04-29",1.7939,1.9135,1.7341,1.7341,46400.0],["1993-04-30",1.7939,1.9135,1.7341,1.9135,69200.0],["1993-05-03",1.7939,1.7939,1.7341,1.7341,12000.0],["1993-05-04",1.7042,1.7042,1.7042,1.7042,2400.0],["1993-05-05",1.6743,1.7042,1.6743,1.7042,47200.0],["1993-05-06",1.764,1.764,1.6743,1.6743,14400.0],["1993-05-07",1.8537,1.8537,1.7341,1.7939,52400.0],["1993-05-10",1.7341,1.8537,1.7341,1.7341,36000.0],["1993-05-11",1.8537,1.8537,1.6743,1.6743,41200.0],["1993-05-12",1.7341,1.7939,1.6743,1.7939,43200.0],["1993-05-13",1.6743,1.764,1.6743,1.764,72800.0],["1993-05-14",1.6743,1.8537,1.6743,1.7939,32800.0],["1993-05-17",1.8537,1.8537,1.7341,1.7341,14000.0],["1993-05-18",1.7341,1.7939,1.7341,1.7341,116000.0],["1993-05-19",1.7341,1.7341,1.7341,1.7341,0.0],["1993-05-20",1.7042,1.7939,1.6743,1.7042,180000.0],["1993-05-21",1.764,1.764,1.6743,1.6743,87600.0],["1993-05-24",1.6743,1.7939,1.6743,1.6743,17200.0],["1993-05-25",1.6743,1.6743,1.6743,1.6743,4000.0],["1993-05-26",1.6743,1.6743,1.6743,1.6743,8000.0],["1993-05-27",1.7341,1.7341,1.6743,1.6743,44000.0],["1993-05-28",1.6743,1.7939,1.6743,1.7939,15200.0],["1993-06-01",1.8537,1.8537,1.8537,1.8537,20000.0],["1993-06-02",1.7939,1.9135,1.7341,1.9135,34800.0],["1993-06-03",1.7341,1.7341,1.7341,1.7341,4000.0],["1993-06-04",1.7341,1.8238,1.7341,1.7939,19600.0],["1993-06-07",1.7939,1.9135,1.7939,1.8537,67600.0],["1993-06-08",1.7939,1.9135,1.7939,1.8537,7600.0],["1993-06-09",1.7939,1.9135,1.7939,1.9135,146400.0],["1993-06-10",2.0331,2.0331,1.8537,1.8537,26800.0],["1993-06-11",1.9135,2.0331,1.8537,1.9135,18400.0],["1993-06-14",1.9135,2.0331,1.9135,2.0331,20000.0],["1993-06-15",1.9135,2.0331,1.9135,2.0331,160800.0],["1993-06-16",1.9733,2.0331,1.9135,1.9135,26000.0],["1993-06-17",2.0331,2.0331,1.9135,2.0032,60800.0],["1993-06-18",1.9135,2.0331,1.9135,2.0331,41200.0],["1993-06-21",1.9135,1.9135,1.9135,1.9135,3200.0],["1993-06-22",1.9135,1.9733,1.9135,1.9733,26000.0],["1993-06-23",1.9135,2.0331,1.9135,2.0331,32000.0],["1993-06-24",1.9135,1.9733,1.9135,1.9135,41600.0],["1993-06-25",1.9135,1.9434,1.9135,1.9434,10000.0],["1993-06-28",1.9135,1.9135,1.9135,1.9135,4000.0],["1993-06-29",1.9135,2.0331,1.9135,1.9434,64800.0],["1993-06-30",1.9733,2.0331,1.9135,1.9135,86800.0],["1993-07-01",2.0331,2.0331,1.9135,2.0032,24000.0],["1993-07-02",1.9135,1.9135,1.9135,1.9135,11200.0],["1993-07-06",1.9135,1.9135,1.9135,1.9135,9200.0],["1993-07-07",1.9135,1.9733,1.9135,1.9135,15600.0],["1993-07-08",1.9135,1.9135,1.9135,1.9135,0.0],["1993-07-09",1.9135,2.0331,1.9135,2.0331,38000.0],["1993-07-12",1.9135,2.0331,1.9135,1.9135,86800.0],["1993-07-13",1.9135,2.0331,1.9135,2.0331,6000.0],["1993-07-14",1.9434,2.0331,1.9135,2.0331,86800.0],["1993-07-15",1.9135,2.0331,1.9135,2.0331,30000.0],["1993-07-16",1.9135,2.0331,1.9135,1.9135,50800.0],["1993-07-19",1.9135,2.0331,1.9135,2.0331,12000.0],["1993-07-20",1.9733,2.0331,1.9135,2.0331,56400.0],["1993-07-21",1.9135,2.0331,1.9135,2.0331,7600.0],["1993-07-22",1.9135,2.0331,1.9135,1.9135,30400.0],["1993-07-23",1.9135,1.9135,1.9135,1.9135,5200.0],["1993-07-26",1.9135,1.9434,1.9135,1.9135,15600.0],["1993-07-27",1.9434,1.9434,1.9434,1.9434,6000.0],["1993-07-28",1.9135,1.9434,1.9135,1.9434,16000.0],["1993-07-29",1.9135,1.9135,1.9135,1.9135,8000.0],["1993-07-30",1.9434,2.1527,1.9135,2.1527,270400.0],["1993-08-02",2.1527,2.1527,2.0331,2.1228,196800.0],["1993-08-03",2.1527,2.3321,2.0929,2.2424,144800.0],["1993-08-04",2.2723,2.3321,2.1527,2.3321,234000.0],["1993-08-05",2.2125,2.3321,2.2125,2.3321,245600.0],["1993-08-06",2.3022,2.3022,2.2125,2.2125,256000.0],["1993-08-09",2.3022,2.3321,2.2125,2.2723,296400.0],["1993-08-10",2.2723,2.3321,2.2125,2.2424,133600.0],["1993-08-11",2.2424,2.3919,2.2424,2.2723,194400.0],["1993-08-12",2.3321,2.3919,2.2723,2.2723,216800.0],["1993-08-13",2.2723,2.4517,2.2723,2.3919,98400.0],["1993-08-16",2.3919,2.3919,2.2723,2.3919,112800.0],["1993-08-17",2.3919,2.3919,2.2723,2.3321,124000.0],["1993-08-18",2.3321,2.362,2.2723,2.2723,70000.0],["1993-08-19",2.4218,2.4218,2.2723,2.2723,16800.0],["1993-08-20",2.4517,2.4816,2.2723,2.3919,216800.0],["1993-08-23",2.3919,2.6311,2.3919,2.5115,156400.0],["1993-08-24",2.5115,2.6012,2.5115,2.6012,74800.0],["1993-08-25",2.5115,2.6012,2.5115,2.6012,91200.0],["1993-08-26",2.6311,2.6311,2.5115,2.6311,23200.0],["1993-08-27",2.5115,2.5115,2.5115,2.5115,2800.0],["1993-08-30",2.5414,2.6311,2.5115,2.6311,26000.0],["1993-08-31",2.6311,2.6311,2.5115,2.6311,9600.0],["1993-09-01",2.6311,2.6311,2.5115,2.6311,20400.0],["1993-09-02",2.6311,2.6311,2.5115,2.6311,66000.0],["1993-09-03",2.6909,2.6909,2.5713,2.6909,36800.0],["1993-09-07",2.7507,2.8703,2.6311,2.8105,231600.0],["1993-09-08",2.7806,2.8105,2.5713,2.6909,208400.0],["1993-09-09",2.6909,2.7507,2.5713,2.6909,68800.0],["1993-09-10",2.661,2.6909,2.661,2.661,42800.0],["1993-09-13",2.6311,2.6909,2.6311,2.661,86400.0],["1993-09-14",2.6311,2.661,2.6311,2.661,60000.0],["1993-09-15",2.6311,2.6311,2.5115,2.5115,153600.0],["1993-09-16",2.5713,2.6311,2.4517,2.4517,41600.0],["1993-09-17",2.6311,2.6311,2.4517,2.5713,14000.0],["1993-09-20",2.5713,2.5713,2.3919,2.4816,46000.0],["1993-09-21",2.4218,2.5713,2.4218,2.4517,402400.0],["1993-09-22",2.5115,2.5115,2.5115,2.5115,22000.0],["1993-09-23",2.3919,2.5115,2.3919,2.4517,29600.0],["1993-09-24",2.4816,2.4816,2.4816,2.4816,800.0],["1993-09-27",2.5713,2.5713,2.4816,2.4816,25200.0],["1993-09-28",2.4816,2.4816,2.4816,2.4816,0.0],["1993-09-29",2.4816,2.5713,2.4816,2.4816,6000.0],["1993-09-30",2.4816,2.5713,2.4816,2.5713,51600.0],["1993-10-01",2.5713,2.5713,2.5115,2.5414,45600.0],["1993-10-04",2.4517,2.5713,2.4517,2.4517,32800.0],["1993-10-05",2.4517,2.5414,2.4517,2.5115,53200.0],["1993-10-06",2.5115,2.5115,2.3919,2.3919,25600.0],["1993-10-07",2.4218,2.5115,2.3919,2.5115,10000.0],["1993-10-08",2.3919,2.5115,2.3321,2.4517,18800.0],["1993-10-11",2.5115,2.5713,2.5115,2.5713,29200.0],["1993-10-12",2.5713,2.5713,2.3919,2.3919,8800.0],["1993-10-13",2.3919,2.7507,2.3919,2.6012,88000.0],["1993-10-14",2.6311,2.6909,2.5713,2.6909,2608000.0],["1993-10-15",2.6909,2.8105,2.5713,2.8105,1016800.0],["1993-10-18",2.8105,2.8105,2.6311,2.7507,1532800.0],["1993-10-19",2.6909,2.8105,2.6909,2.7208,1515600.0],["1993-10-20",2.6909,2.7507,2.6909,2.6909,892000.0],["1993-10-21",2.6909,2.7507,2.5713,2.6311,563600.0],["1993-10-22",2.6909,2.6909,2.5713,2.6012,725200.0],["1993-10-25",2.5713,2.6311,2.5115,2.5713,137200.0],["1993-10-26",2.5115,2.6311,2.4517,2.5713,578000.0],["1993-10-27",2.5713,2.6311,2.5115,2.5713,384400.0],["1993-10-28",2.6311,2.6909,2.5713,2.6909,152800.0],["1993-10-29",2.6909,2.8105,2.661,2.7208,619200.0],["1993-11-01",2.7507,2.7507,2.6909,2.6909,444400.0],["1993-11-02",2.7507,2.7507,2.6909,2.6909,168000.0],["1993-11-03",2.7507,2.7507,2.6909,2.6909,533600.0],["1993-11-04",2.7507,2.7507,2.6909,2.6909,79600.0],["1993-11-05",2.6909,2.7507,2.6311,2.6909,272800.0],["1993-11-08",2.6909,2.7507,2.661,2.7208,96400.0],["1993-11-09",2.7507,2.7507,2.661,2.6909,155600.0],["1993-11-10",2.6909,2.8105,2.6909,2.8105,104000.0],["1993-11-11",2.8105,2.8105,2.7208,2.8105,187200.0],["1993-11-12",2.8105,2.8105,2.7208,2.7208,186800.0],["1993-11-15",2.8105,2.8105,2.6909,2.8105,80000.0],["1993-11-16",2.6909,2.7806,2.6909,2.7806,134000.0],["1993-11-17",2.6909,2.7806,2.6909,2.6909,145600.0],["1993-11-18",2.7208,2.7806,2.6909,2.6909,54800.0],["1993-11-19",2.7806,2.7806,2.6909,2.7806,51200.0],["1993-11-22",2.6909,2.7806,2.6909,2.6909,45200.0],["1993-11-23",2.6909,2.7806,2.5713,2.5713,256000.0],["1993-11-24",2.6311,2.6311,2.5713,2.5713,266800.0],["1993-11-26",2.5713,2.5713,2.5713,2.5713,4400.0],["1993-11-29",2.5713,2.6311,2.5713,2.5713,14000.0],["1993-11-30",2.6311,2.6311,2.5713,2.5713,35200.0],["1993-12-01",2.6311,2.6311,2.4517,2.6012,179600.0],["1993-12-02",2.5115,2.5713,2.3919,2.3919,482000.0],["1993-12-03",2.3919,2.5713,2.3919,2.5115,19600.0],["1993-12-06",2.3919,2.5713,2.3919,2.5115,124800.0],["1993-12-07",2.4517,2.5115,2.3919,2.3919,71600.0],["1993-12-08",2.3919,2.4517,2.0331,2.2125,1979600.0],["1993-12-09",2.2125,2.2125,2.0929,2.1527,1132800.0],["1993-12-10",2.1527,2.2125,2.0929,2.1527,441200.0],["1993-12-13",2.0929,2.2125,2.0929,2.1228,352400.0],["1993-12-14",2.2125,2.2125,2.0929,2.0929,700000.0],["1993-12-15",2.1527,2.2125,2.0929,2.0929,522400.0],["1993-12-16",2.2125,2.2125,2.0929,2.1527,86800.0],["1993-12-17",2.2125,2.2125,2.1228,2.2125,107200.0],["1993-12-20",2.2125,2.2125,2.0929,2.2125,61200.0],["1993-12-21",2.2125,2.2723,2.0929,2.2723,58000.0],["1993-12-22",2.0929,2.1826,2.0929,2.0929,24800.0],["1993-12-23",2.2125,2.2723,2.0929,2.0929,7200.0],["1993-12-27",2.0929,2.1527,2.0929,2.1527,4400.0],["1993-12-28",2.1228,2.2125,2.1228,2.1527,123200.0],["1993-12-29",2.2125,2.2723,2.1527,2.2125,338000.0],["1993-12-30",2.2723,2.3321,2.2125,2.2125,62400.0],["1993-12-31",2.2723,2.3321,2.2125,2.2125,122800.0],["1994-01-03",2.2723,2.3321,2.2125,2.2723,36800.0],["1994-01-04",2.3321,2.3321,2.3022,2.3321,10000.0],["1994-01-05",2.3321,2.3321,2.2723,2.3321,15600.0],["1994-01-06",2.2125,2.3321,2.2125,2.2125,68800.0],["1994-01-07",2.3321,2.3321,2.2723,2.2723,4800.0],["1994-01-10",2.2424,2.3321,2.2125,2.3321,163600.0],["1994-01-11",2.3321,2.4517,2.2723,2.2723,267200.0],["1994-01-12",2.2723,2.4517,2.2723,2.4517,363200.0],["1994-01-13",2.4517,2.4517,2.2723,2.362,199600.0],["1994-01-14",2.3321,2.4517,2.3321,2.4517,131200.0],["1994-01-17",2.4517,2.4517,2.4517,2.4517,60000.0],["1994-01-18",2.3919,2.5115,2.3919,2.3919,35200.0],["1994-01-19",2.4517,2.5115,2.3919,2.3919,272800.0],["1994-01-20",2.3919,2.5115,2.3321,2.3919,328800.0],["1994-01-21",2.3919,2.4517,2.3919,2.3919,42800.0],["1994-01-24",2.3919,2.4517,2.3919,2.4517,143600.0],["1994-01-25",2.3919,2.4517,2.3919,2.3919,104400.0],["1994-01-26",2.3919,2.5115,2.3919,2.5115,88400.0],["1994-01-27",2.3919,2.5115,2.3919,2.4517,54000.0],["1994-01-28",2.3919,2.5115,2.3919,2.5115,30000.0],["1994-01-31",2.5115,2.5115,2.5115,2.5115,0.0],["1994-02-01",2.4218,2.5115,2.3919,2.4218,46800.0],["1994-02-02",2.4517,2.5115,2.3919,2.5115,373200.0],["1994-02-03",2.3919,2.5115,2.3919,2.5115,75600.0],["1994-02-04",2.3919,2.5115,2.3321,2.3321,172400.0],["1994-02-07",2.3321,2.3919,2.3321,2.3919,34000.0],["1994-02-08",2.3321,2.5115,2.3321,2.4517,97600.0],["1994-02-09",2.3321,2.3321,2.1527,2.2723,137200.0],["1994-02-10",2.2723,2.2723,2.1826,2.1826,22000.0],["1994-02-11",2.1826,2.2723,2.1826,2.1826,37600.0],["1994-02-14",2.1826,2.2723,2.1826,2.2125,47200.0],["1994-02-15",2.2723,2.2723,2.1527,2.2723,64800.0],["1994-02-16",2.2723,2.2723,2.1527,2.1527,53200.0],["1994-02-17",2.1527,2.2723,2.1527,2.1527,273200.0],["1994-02-18",2.2723,2.2723,2.1228,2.1527,166400.0],["1994-02-22",2.0929,2.1527,1.8537,2.1527,508800.0],["1994-02-23",2.0929,2.2125,2.0331,2.2125,425200.0],["1994-02-24",2.2125,2.2125,2.1527,2.1527,3600.0],["1994-02-25",2.0331,2.1527,1.9733,2.0331,131200.0],["1994-02-28",1.9733,2.0929,1.9733,1.9733,37200.0],["1994-03-01",2.0929,2.0929,1.9733,2.063,106800.0],["1994-03-02",1.9733,2.1527,1.9733,1.9733,21200.0],["1994-03-03",2.0032,2.1527,1.9733,2.1527,69600.0],["1994-03-04",2.0929,2.1527,1.9733,2.0331,29600.0],["1994-03-07",2.1527,2.1527,2.0331,2.1527,136000.0],["1994-03-08",2.1228,2.1527,2.0331,2.0331,342800.0],["1994-03-09",2.1527,2.1527,2.0331,2.0331,65600.0],["1994-03-10",2.1527,2.2125,2.0929,2.1826,37200.0],["1994-03-11",2.2125,2.2125,1.9733,1.9733,150800.0],["1994-03-14",1.9733,2.1527,1.9733,2.1527,110000.0],["1994-03-15",2.1527,2.1527,1.9733,2.0929,132000.0],["1994-03-16",2.0929,2.0929,1.9733,2.0032,75600.0],["1994-03-17",1.9733,2.1527,1.9733,2.0929,120400.0],["1994-03-18",1.9733,2.0331,1.9135,1.9434,116000.0],["1994-03-21",1.9434,1.9733,1.9135,1.9733,106000.0],["1994-03-22",2.0331,2.0331,1.9135,1.9434,63200.0],["1994-03-23",2.0331,2.0331,1.9135,1.9733,34000.0],["1994-03-24",2.0331,2.0331,1.9135,1.9135,125200.0],["1994-03-25",1.9135,2.0929,1.9135,2.0032,59600.0],["1994-03-28",2.0929,2.0929,1.8537,1.8537,182800.0],["1994-03-29",1.8537,2.0331,1.7042,1.7042,102000.0],["1994-03-30",1.7341,1.7341,1.6145,1.7341,113200.0],["1994-03-31",1.7341,1.7939,1.6743,1.6743,165200.0],["1994-04-04",1.7341,1.7341,1.6145,1.6145,39600.0],["1994-04-05",1.7939,1.7939,1.6145,1.7939,280400.0],["1994-04-06",1.7939,1.7939,1.6145,1.7042,673200.0],["1994-04-07",1.7939,1.7939,1.6743,1.7939,104400.0],["1994-04-08",1.7341,1.7939,1.6743,1.7341,18000.0],["1994-04-11",1.7341,1.8537,1.7341,1.8537,104400.0],["1994-04-12",1.7939,1.8537,1.7939,1.8537,30400.0],["1994-04-13",1.8537,1.8537,1.7341,1.8537,107200.0],["1994-04-14",1.7341,1.8537,1.6743,1.8537,24000.0],["1994-04-15",1.7939,1.8537,1.7939,1.8537,3600.0],["1994-04-18",1.8537,1.8537,1.8537,1.8537,0.0],["1994-04-19",1.7939,1.8537,1.7042,1.7042,215200.0],["1994-04-20",1.8537,1.8537,1.7042,1.7939,7200.0],["1994-04-21",1.7042,1.8537,1.6743,1.764,56800.0],["1994-04-22",1.7341,1.8537,1.6743,1.8537,61200.0],["1994-04-25",1.6743,1.8537,1.6743,1.764,2400.0],["1994-04-26",1.8537,1.8537,1.6743,1.6743,1600.0],["1994-04-28",1.8537,1.8537,1.6743,1.6743,19600.0],["1994-04-29",1.6743,1.6743,1.6743,1.6743,2800.0],["1994-05-02",1.8537,1.8537,1.6145,1.7341,182400.0],["1994-05-03",1.7341,1.7341,1.6743,1.6743,68400.0],["1994-05-04",1.7341,1.7341,1.6743,1.7042,140800.0],["1994-05-05",1.7341,1.7341,1.6743,1.7341,20800.0],["1994-05-06",1.7341,1.7341,1.6145,1.7341,37200.0],["1994-05-09",1.7341,1.7341,1.6145,1.7341,363200.0],["1994-05-10",1.7341,1.7341,1.6444,1.7341,96800.0],["1994-05-11",1.7341,1.7341,1.6145,1.7341,54400.0],["1994-05-12",1.6145,1.7341,1.6145,1.7341,16800.0],["1994-05-13",1.6743,1.7341,1.6145,1.7341,82800.0],["1994-05-16",1.7341,1.7341,1.6145,1.6145,66400.0],["1994-05-17",1.6145,1.7341,1.6145,1.7341,70400.0],["1994-05-18",1.6444,1.7341,1.6145,1.6444,64000.0],["1994-05-19",1.7341,1.7341,1.5697,1.6145,288400.0],["1994-05-20",1.7341,1.7341,1.6145,1.6145,66800.0],["1994-05-23",1.6145,1.7341,1.6145,1.6145,24800.0],["1994-05-24",1.7341,1.7341,1.6145,1.6145,54800.0],["1994-05-25",1.7341,1.7341,1.6145,1.6145,42000.0],["1994-05-26",1.7341,1.7341,1.6145,1.7341,32000.0],["1994-05-27",1.7341,1.7341,1.5547,1.7341,44800.0],["1994-05-31",1.5547,1.6743,1.5547,1.5547,23200.0],["1994-06-01",1.5547,1.7341,1.5547,1.6444,358400.0],["1994-06-02",1.6743,1.6743,1.5697,1.6743,55600.0],["1994-06-03",1.6743,1.6743,1.5547,1.5547,58800.0],["1994-06-06",1.6444,1.6743,1.5547,1.6743,90400.0],["1994-06-07",1.5846,1.6743,1.5547,1.5547,115200.0],["1994-06-08",1.6743,1.6743,1.5547,1.5547,787600.0],["1994-06-09",1.6145,1.6743,1.4351,1.6743,1512000.0],["1994-06-10",1.5398,1.6743,1.5398,1.6743,21600.0],["1994-06-13",1.5248,1.6743,1.4949,1.6743,92000.0],["1994-06-14",1.4949,1.6743,1.4949,1.6743,136800.0],["1994-06-15",1.4949,1.6743,1.4949,1.6743,25600.0],["1994-06-16",1.6743,1.6743,1.5547,1.5846,76400.0],["1994-06-17",1.6743,1.6743,1.4949,1.5846,233600.0],["1994-06-20",1.5547,1.5846,1.5547,1.5846,22000.0],["1994-06-21",1.6145,1.6743,1.5547,1.5547,104400.0],["1994-06-22",1.6743,1.6743,1.6743,1.6743,2000.0],["1994-06-23",1.5547,1.6743,1.5547,1.5547,25200.0],["1994-06-24",1.5547,1.5547,1.5547,1.5547,2800.0],["1994-06-27",1.5547,1.6743,1.5547,1.5547,3200.0],["1994-06-28",1.5547,1.6743,1.4949,1.4949,34400.0],["1994-06-29",1.6743,1.6743,1.4351,1.4351,148800.0],["1994-06-30",1.4351,1.6145,1.4351,1.6145,45200.0],["1994-07-01",1.6145,1.6145,1.4351,1.465,43600.0],["1994-07-05",1.4351,1.5547,1.3753,1.5547,239600.0],["1994-07-06",1.3753,1.5547,1.3753,1.4351,43200.0],["1994-07-07",1.5547,1.5547,1.3753,1.4949,140400.0],["1994-07-08",1.4949,1.4949,1.3155,1.4949,109600.0],["1994-07-11",1.4949,1.4949,1.3155,1.4949,108000.0],["1994-07-12",1.4052,1.4949,1.3155,1.4351,81600.0],["1994-07-13",1.4351,1.4351,1.3155,1.4351,33600.0],["1994-07-14",1.4351,1.4351,1.3155,1.3753,328800.0],["1994-07-15",1.3753,1.3753,1.3155,1.3454,48400.0],["1994-07-18",1.3155,1.4949,1.3155,1.4351,57600.0],["1994-07-19",1.4949,1.4949,1.4949,1.4949,6800.0],["1994-07-20",1.4949,1.4949,1.3753,1.4949,94400.0],["1994-07-21",1.4949,1.4949,1.3753,1.4949,38000.0],["1994-07-22",1.4949,1.4949,1.3753,1.465,90400.0],["1994-07-25",1.3753,1.4949,1.3753,1.4949,34000.0],["1994-07-26",1.4949,1.4949,1.3753,1.3753,10000.0],["1994-07-27",1.4949,1.4949,1.4949,1.4949,2000.0],["1994-07-28",1.4949,1.4949,1.3753,1.4949,41600.0],["1994-07-29",1.4351,1.4351,1.3753,1.3753,158400.0],["1994-08-01",1.4351,1.4351,1.2557,1.3753,70400.0],["1994-08-02",1.4351,1.4351,1.2557,1.4351,18400.0],["1994-08-03",1.2557,1.4351,1.2557,1.4351,19200.0],["1994-08-04",1.3155,1.4351,1.3155,1.4351,20000.0],["1994-08-05",1.3753,1.4351,1.3155,1.4351,39200.0],["1994-08-08",1.3155,1.4351,1.3155,1.4351,43600.0],["1994-08-09",1.4351,1.4351,1.3155,1.3753,241600.0],["1994-08-10",1.3753,1.4351,1.3753,1.4351,40400.0],["1994-08-11",1.3155,1.4351,1.3155,1.4351,12400.0],["1994-08-12",1.3155,1.4351,1.3155,1.4351,22400.0],["1994-08-15",1.3753,1.4351,1.3155,1.4351,34000.0],["1994-08-16",1.3155,1.3753,1.3155,1.3753,54400.0],["1994-08-17",1.3753,1.3753,1.3155,1.3155,148400.0],["1994-08-18",1.4351,1.4351,1.3155,1.3753,56800.0],["1994-08-19",1.3155,1.4351,1.3155,1.4351,129200.0],["1994-08-22",1.4351,1.4351,1.3155,1.4351,47200.0],["1994-08-23",1.4351,1.4351,1.3155,1.4052,61200.0],["1994-08-24",1.4351,1.4351,1.3155,1.3753,109200.0],["1994-08-25",1.4351,1.4351,1.3155,1.4351,50000.0],["1994-08-26",1.4351,1.4351,1.3753,1.4052,24000.0],["1994-08-29",1.4351,1.4351,1.2557,1.2557,199200.0],["1994-08-30",1.2557,1.4351,1.2557,1.2557,25600.0],["1994-08-31",1.2557,1.4351,1.2557,1.3155,183600.0],["1994-09-01",1.3155,1.4351,1.3155,1.3753,86800.0],["1994-09-02",1.3753,1.4351,1.2557,1.4351,46000.0],["1994-09-06",1.4351,1.4351,1.2557,1.3155,88400.0],["1994-09-07",1.3454,1.4351,1.3155,1.3155,175200.0],["1994-09-08",1.4351,1.4351,1.3155,1.4351,546800.0],["1994-09-09",1.4351,1.4351,1.3454,1.3454,183200.0],["1994-09-12",1.4351,1.4351,1.3155,1.4052,7600.0],["1994-09-13",1.4351,1.4351,1.3155,1.4351,484000.0],["1994-09-14",1.4351,1.4949,1.3753,1.4949,183200.0],["1994-09-15",1.4949,1.5547,1.4351,1.5547,206400.0],["1994-09-16",1.465,1.6145,1.465,1.6145,336800.0],["1994-09-19",1.5248,1.6145,1.4949,1.6145,301200.0],["1994-09-20",1.5248,1.6145,1.4949,1.4949,440400.0],["1994-09-21",1.6145,1.6145,1.4949,1.4949,111600.0],["1994-09-22",1.5547,1.6145,1.4949,1.6145,147600.0],["1994-09-23",1.4949,1.6145,1.4949,1.6145,56000.0],["1994-09-26",1.4949,1.6145,1.4949,1.4949,64800.0],["1994-09-27",1.4949,1.6145,1.4949,1.5547,133600.0],["1994-09-28",1.5248,1.6145,1.4949,1.6145,74800.0],["1994-09-29",1.5846,1.6145,1.4949,1.5547,81200.0],["1994-09-30",1.5248,1.6145,1.4949,1.4949,212000.0],["1994-10-03",1.4351,1.5547,1.4351,1.5248,62000.0],["1994-10-04",1.465,1.5547,1.4351,1.4949,60400.0],["1994-10-05",1.5547,1.5547,1.4949,1.5547,107200.0],["1994-10-06",1.4351,1.5547,1.4351,1.4351,117600.0],["1994-10-07",1.4351,1.5547,1.4351,1.4351,37600.0],["1994-10-10",1.4351,1.5547,1.4351,1.5248,14800.0],["1994-10-11",1.4949,1.5547,1.465,1.5547,146000.0],["1994-10-12",1.5547,1.6145,1.4949,1.5846,123200.0],["1994-10-13",1.6145,1.7939,1.5547,1.7341,448400.0],["1994-10-14",1.7939,1.7939,1.6145,1.764,91600.0],["1994-10-17",1.7939,1.7939,1.6743,1.7939,177600.0],["1994-10-18",1.6743,1.7939,1.6743,1.7341,300000.0],["1994-10-19",1.7939,1.7939,1.6145,1.6145,226400.0],["1994-10-20",1.7341,1.7341,1.6145,1.6743,210800.0],["1994-10-21",1.7341,1.7341,1.6145,1.6743,226800.0],["1994-10-24",1.6145,1.6743,1.6145,1.6145,234400.0],["1994-10-25",1.6743,1.6743,1.5547,1.6743,194000.0],["1994-10-26",1.5547,1.6743,1.5248,1.5248,213200.0],["1994-10-27",1.6145,1.6743,1.4949,1.5547,260800.0],["1994-10-28",1.6743,1.6743,1.5547,1.6145,95200.0],["1994-10-31",1.6145,1.6743,1.5547,1.5547,58400.0],["1994-11-01",1.6145,1.6743,1.5547,1.5547,74000.0],["1994-11-02",1.6743,1.6743,1.5547,1.5846,93200.0],["1994-11-03",1.6743,1.6743,1.5547,1.6145,119200.0],["1994-11-04",1.6743,1.6743,1.5547,1.5547,32800.0],["1994-11-07",1.5547,1.6743,1.5547,1.6444,68400.0],["1994-11-08",1.6743,1.7341,1.6145,1.7341,86000.0],["1994-11-09",1.7341,1.7341,1.6145,1.6743,180800.0],["1994-11-10",1.6444,1.6743,1.6145,1.6743,132800.0],["1994-11-11",1.6743,1.7341,1.6145,1.6743,190800.0],["1994-11-14",1.6743,1.7939,1.6743,1.7042,24800.0],["1994-11-15",1.6743,1.7939,1.6743,1.7939,38000.0],["1994-11-16",1.6743,1.7939,1.6743,1.7341,132800.0],["1994-11-17",1.7939,1.7939,1.6743,1.6743,44800.0],["1994-11-18",1.7042,1.7939,1.6743,1.7042,28000.0],["1994-11-21",1.6145,1.7341,1.6145,1.7042,61600.0],["1994-11-22",1.7042,1.7042,1.5846,1.6145,285200.0],["1994-11-23",1.6743,1.6743,1.5547,1.5547,57600.0],["1994-11-25",1.5547,1.5547,1.5547,1.5547,0.0],["1994-11-28",1.6444,1.6743,1.5547,1.5547,94000.0],["1994-11-29",1.5547,1.6145,1.4949,1.5248,103200.0],["1994-11-30",1.4949,1.6145,1.4949,1.6145,59600.0],["1994-12-01",1.6145,1.6145,1.5248,1.5248,36400.0],["1994-12-02",1.5547,1.6145,1.5248,1.5547,10400.0],["1994-12-05",1.5248,1.6145,1.5248,1.6145,30400.0],["1994-12-06",1.6145,1.6145,1.4949,1.5846,74000.0],["1994-12-07",1.4949,1.6145,1.4949,1.5547,182400.0],["1994-12-08",1.4949,1.5547,1.4351,1.4351,107200.0],["1994-12-09",1.4351,1.5547,1.4351,1.4351,123200.0],["1994-12-12",1.4351,1.4351,1.3155,1.3753,153600.0],["1994-12-13",1.3155,1.4351,1.3155,1.4052,146400.0],["1994-12-14",1.3155,1.4351,1.3155,1.4351,50400.0],["1994-12-15",1.3753,1.4351,1.3155,1.4351,34800.0],["1994-12-16",1.3753,1.4351,1.3155,1.3753,110400.0],["1994-12-19",1.3753,1.5547,1.3753,1.4277,96400.0],["1994-12-20",1.4351,1.4949,1.4351,1.4949,88800.0],["1994-12-21",1.4351,1.4949,1.4351,1.4949,141600.0],["1994-12-22",1.4351,1.4949,1.4351,1.4351,214000.0],["1994-12-23",1.4949,1.4949,1.4351,1.4351,8000.0],["1994-12-27",1.4351,1.4949,1.4351,1.4351,98800.0],["1994-12-28",1.4949,1.4949,1.4351,1.4351,49200.0],["1994-12-29",1.4351,1.465,1.4052,1.4351,216800.0],["1994-12-30",1.4351,1.4949,1.4351,1.4949,288800.0],["1995-01-03",1.4351,1.4949,1.4351,1.4351,9600.0],["1995-01-04",1.4949,1.5547,1.4351,1.5547,170800.0],["1995-01-05",1.6145,1.6145,1.4949,1.6145,58800.0],["1995-01-06",1.5547,1.6743,1.5547,1.6743,122400.0],["1995-01-09",1.5547,1.6743,1.5547,1.6743,28400.0],["1995-01-10",1.6145,1.6743,1.5547,1.5547,47600.0],["1995-01-11",1.6743,1.6743,1.5846,1.6743,24400.0],["1995-01-12",1.5846,1.6743,1.5846,1.6743,25600.0],["1995-01-13",1.5846,1.6743,1.5846,1.6145,34000.0],["1995-01-16",1.6145,1.6743,1.6145,1.6145,29200.0],["1995-01-17",1.6145,1.6743,1.6145,1.6145,86400.0],["1995-01-18",1.6743,1.6743,1.5547,1.6145,39200.0],["1995-01-19",1.6743,1.6743,1.5547,1.6743,43600.0],["1995-01-20",1.5547,1.6743,1.5547,1.5846,46800.0],["1995-01-23",1.5547,1.5846,1.5547,1.5547,11200.0],["1995-01-24",1.5547,1.6145,1.5547,1.5547,32800.0],["1995-01-25",1.5547,1.6145,1.5547,1.5846,59600.0],["1995-01-26",1.6444,1.6743,1.6444,1.6743,6400.0],["1995-01-27",1.5547,1.5846,1.5547,1.5846,30400.0],["1995-01-30",1.5547,1.6145,1.4949,1.5248,73600.0],["1995-01-31",1.5398,1.5846,1.4949,1.5846,2400.0],["1995-02-01",1.4949,1.4949,1.4949,1.4949,2000.0],["1995-02-02",1.4949,1.5846,1.4949,1.5547,30400.0],["1995-02-03",1.5547,1.5846,1.5248,1.5585,183200.0],["1995-02-06",1.5846,1.5846,1.4949,1.5248,115200.0],["1995-02-07",1.4949,1.5547,1.4949,1.4949,54000.0],["1995-02-08",1.4949,1.5547,1.4949,1.5398,60400.0],["1995-02-09",1.5547,1.5547,1.4949,1.5547,16000.0],["1995-02-10",1.4949,1.5248,1.4949,1.5248,74400.0],["1995-02-13",1.5099,1.5547,1.4949,1.5248,157200.0],["1995-02-14",1.4949,1.5547,1.4949,1.4949,62800.0],["1995-02-15",1.4949,1.5547,1.4351,1.5547,110400.0],["1995-02-16",1.4949,1.5248,1.465,1.4949,316400.0],["1995-02-17",1.4351,1.5547,1.4351,1.465,44000.0],["1995-02-21",1.5248,1.5547,1.465,1.465,52000.0],["1995-02-22",1.465,1.5248,1.465,1.5248,116000.0],["1995-02-23",1.5547,1.5547,1.4949,1.5547,26000.0],["1995-02-24",1.465,1.5547,1.465,1.5547,30800.0],["1995-02-27",1.4351,1.5547,1.4351,1.465,59200.0],["1995-02-28",1.5547,1.5547,1.4351,1.4949,52800.0],["1995-03-01",1.4351,1.5547,1.4351,1.5248,43200.0],["1995-03-02",1.4351,1.5547,1.4351,1.4351,24400.0],["1995-03-03",1.5248,1.5547,1.5248,1.5547,28400.0],["1995-03-06",1.465,1.5248,1.465,1.5248,11200.0],["1995-03-07",1.5248,1.5547,1.465,1.5398,42400.0],["1995-03-08",1.5398,1.5547,1.465,1.5547,90400.0],["1995-03-09",1.465,1.5547,1.465,1.465,13600.0],["1995-03-10",1.5248,1.5248,1.465,1.465,40400.0],["1995-03-13",1.4949,1.4949,1.4351,1.4949,68400.0],["1995-03-14",1.4949,1.4949,1.3753,1.4949,32800.0],["1995-03-15",1.4052,1.4949,1.3753,1.4949,54800.0],["1995-03-16",1.4949,1.4949,1.3753,1.4052,30800.0],["1995-03-17",1.3753,1.465,1.3753,1.3753,33200.0],["1995-03-20",1.4949,1.4949,1.3753,1.3753,14800.0],["1995-03-21",1.4351,1.4949,1.3753,1.4949,202800.0],["1995-03-22",1.4202,1.4949,1.3753,1.4949,30000.0],["1995-03-23",1.4949,1.4949,1.3753,1.4052,65600.0],["1995-03-24",1.4949,1.4949,1.3753,1.4949,205200.0],["1995-03-27",1.3903,1.4949,1.3903,1.4949,14800.0],["1995-03-28",1.4949,1.4949,1.3753,1.4052,47600.0],["1995-03-29",1.3753,1.4949,1.3753,1.4351,20400.0],["1995-03-30",1.3753,1.4949,1.3753,1.4949,28400.0],["1995-03-31",1.3753,1.4949,1.3753,1.4949,84800.0],["1995-04-03",1.3753,1.4949,1.3753,1.4949,47600.0],["1995-04-04",1.3753,1.4949,1.3753,1.3753,64000.0],["1995-04-05",1.4949,1.4949,1.3753,1.3753,18800.0],["1995-04-06",1.3753,1.4949,1.3753,1.4949,38000.0],["1995-04-07",1.4949,1.4949,1.3753,1.3753,62000.0],["1995-04-10",1.4351,1.4949,1.3753,1.4949,62400.0],["1995-04-11",1.4949,1.4949,1.3753,1.4949,29200.0],["1995-04-12",1.4949,1.4949,1.4949,1.4949,800.0],["1995-04-13",1.4949,1.4949,1.3753,1.3753,14400.0],["1995-04-17",1.3753,1.4949,1.3753,1.4351,81200.0],["1995-04-18",1.4949,1.4949,1.3753,1.4351,104800.0],["1995-04-19",1.4949,1.4949,1.3753,1.4949,31200.0],["1995-04-20",1.4949,1.4949,1.3753,1.3753,14800.0],["1995-04-21",1.4949,1.4949,1.3753,1.4351,132400.0],["1995-04-24",1.3753,1.3753,1.3753,1.3753,2000.0],["1995-04-25",1.4351,1.4351,1.3753,1.3753,3600.0],["1995-04-26",1.3753,1.4949,1.3753,1.4949,20000.0],["1995-04-27",1.3753,1.4949,1.3753,1.4949,25600.0],["1995-04-28",1.4949,1.4949,1.3753,1.4351,34000.0],["1995-05-01",1.4949,1.4949,1.3753,1.3753,8400.0],["1995-05-02",1.3753,1.4949,1.3753,1.3753,269200.0],["1995-05-03",1.4351,1.4949,1.3753,1.4351,51600.0],["1995-05-04",1.3753,1.4949,1.3753,1.4052,111200.0],["1995-05-05",1.4949,1.6145,1.4351,1.5248,222000.0],["1995-05-08",1.6145,1.6145,1.4949,1.5248,127200.0],["1995-05-09",1.5547,1.6444,1.5547,1.6444,70000.0],["1995-05-10",1.764,1.7939,1.6145,1.764,271600.0],["1995-05-11",1.6743,1.7939,1.6743,1.7042,70400.0],["1995-05-12",1.7042,1.7939,1.6743,1.6743,126400.0],["1995-05-15",1.6743,1.764,1.6743,1.6743,95600.0],["1995-05-16",1.6743,1.6743,1.6145,1.6145,77200.0],["1995-05-17",1.6145,1.6444,1.5846,1.6444,46000.0],["1995-05-18",1.6743,1.6743,1.5846,1.6743,41200.0],["1995-05-19",1.6145,1.6743,1.6145,1.6743,18400.0],["1995-05-22",1.6145,1.7341,1.6145,1.7341,28400.0],["1995-05-23",1.7341,1.7341,1.6145,1.6145,96800.0],["1995-05-24",1.7341,1.7341,1.6145,1.7341,58800.0],["1995-05-25",1.6743,1.6743,1.6145,1.6743,100400.0],["1995-05-26",1.6145,1.7341,1.6145,1.6145,94000.0],["1995-05-30",1.6743,1.7341,1.6145,1.7341,215200.0],["1995-05-31",1.6145,1.7341,1.6145,1.7042,85600.0],["1995-06-01",1.7341,1.764,1.6743,1.6743,355200.0],["1995-06-02",1.6743,1.7341,1.6743,1.7341,28000.0],["1995-06-05",1.7042,1.7939,1.6743,1.7939,48800.0],["1995-06-06",1.7341,1.7939,1.6743,1.7341,52800.0],["1995-06-07",1.7341,1.7341,1.6743,1.7341,25200.0],["1995-06-08",1.6743,1.7939,1.6743,1.7939,64800.0],["1995-06-09",1.7939,1.7939,1.6743,1.6893,69600.0],["1995-06-12",1.7939,1.7939,1.7042,1.7939,30800.0],["1995-06-13",1.6743,1.7939,1.6743,1.7939,73600.0],["1995-06-14",1.7939,1.9733,1.7939,1.7939,196400.0],["1995-06-15",1.8537,1.9135,1.7939,1.8836,28000.0],["1995-06-16",1.9135,1.9135,1.7939,1.8537,53600.0],["1995-06-19",1.7939,1.9733,1.7939,1.8836,323600.0],["1995-06-20",1.9434,1.9733,1.8537,1.9135,149200.0],["1995-06-21",1.8836,1.9733,1.8836,1.9584,190400.0],["1995-06-22",1.9733,1.9733,1.9135,1.9584,150800.0],["1995-06-23",1.9135,1.9733,1.8537,1.9135,76000.0],["1995-06-26",1.9434,1.9434,1.8537,1.9285,56400.0],["1995-06-27",1.9434,1.9434,1.7939,1.9135,134800.0],["1995-06-28",1.9135,1.9135,1.7939,1.7939,11600.0],["1995-06-29",1.9135,1.9135,1.7939,1.7939,57200.0],["1995-06-30",1.9135,1.9135,1.7939,1.9135,97200.0],["1995-07-03",1.9135,1.9135,1.9135,1.9135,0.0],["1995-07-05",1.7939,1.9135,1.7939,1.9135,2000.0],["1995-07-06",1.9135,1.9135,1.7939,1.9135,44400.0],["1995-07-07",1.8537,2.0331,1.7939,2.0331,87200.0],["1995-07-10",1.8537,2.0331,1.8537,2.0331,21600.0],["1995-07-11",2.0331,2.0331,1.8537,1.9733,116800.0],["1995-07-12",1.9733,2.0331,1.8537,2.0331,58000.0],["1995-07-13",1.8537,1.9434,1.8537,1.9135,14000.0],["1995-07-14",1.8537,1.8537,1.8537,1.8537,10400.0],["1995-07-17",2.0331,2.0331,1.8537,2.0331,99600.0],["1995-07-18",2.0331,2.0331,1.9135,2.0032,124000.0],["1995-07-19",2.0331,2.0331,1.8537,1.8537,109200.0],["1995-07-20",1.8537,1.9733,1.8537,1.9733,18800.0],["1995-07-21",1.9733,1.9733,1.8537,1.9135,16400.0],["1995-07-24",1.9135,1.9434,1.8537,1.9135,176000.0],["1995-07-25",1.8537,1.9135,1.8537,1.9135,1600.0],["1995-07-26",1.9733,1.9733,1.8537,1.9733,107200.0],["1995-07-27",1.9733,1.9733,1.9135,1.9135,21200.0],["1995-07-28",1.9733,1.9733,1.9135,1.9733,27600.0],["1995-07-31",1.9733,2.0331,1.9135,1.9434,52800.0],["1995-08-01",1.9135,2.0032,1.9135,2.0032,4400.0],["1995-08-02",2.0032,2.0331,1.9434,2.0331,111200.0],["1995-08-03",2.063,2.063,1.9733,1.9733,31600.0],["1995-08-04",2.1527,2.3022,2.1228,2.2424,702800.0],["1995-08-07",2.2723,2.2723,2.1527,2.1527,182400.0],["1995-08-08",2.1527,2.2424,2.0331,2.1527,178400.0],["1995-08-09",2.0331,2.1527,2.0331,2.0331,60000.0],["1995-08-10",2.0331,2.1527,2.0331,2.1527,8400.0],["1995-08-11",2.1527,2.1527,2.0331,2.0331,10000.0],["1995-08-14",2.0331,2.1527,2.0331,2.0929,70800.0],["1995-08-15",2.1527,2.1527,2.0331,2.0331,28800.0],["1995-08-16",2.0331,2.1527,2.0331,2.1228,204400.0],["1995-08-17",2.1228,2.1228,1.9733,2.0929,93600.0],["1995-08-18",2.0929,2.0929,1.9733,2.0331,26400.0],["1995-08-21",2.0929,2.2125,2.0331,2.0929,160800.0],["1995-08-22",2.2125,2.2125,2.0929,2.1826,305200.0],["1995-08-23",2.2125,2.2125,2.1527,2.2125,81600.0],["1995-08-24",2.2125,2.2125,2.1527,2.1826,32000.0],["1995-08-25",2.1228,2.2125,2.1228,2.2125,207600.0],["1995-08-28",2.2125,2.2125,2.1228,2.1228,38000.0],["1995-08-29",2.2125,2.2125,2.1228,2.1228,16800.0],["1995-08-30",2.2125,2.2125,2.1228,2.2125,6400.0],["1995-08-31",2.2125,2.2125,2.1527,2.2125,89200.0],["1995-09-01",2.1826,2.2424,2.1826,2.1976,53200.0],["1995-09-05",2.1826,2.2424,2.1527,2.1527,32400.0],["1995-09-06",2.2125,2.2125,2.1527,2.1826,66800.0],["1995-09-07",2.2125,2.2125,2.1527,2.2125,62800.0],["1995-09-08",2.2125,2.2125,2.0929,2.0929,28000.0],["1995-09-11",2.2125,2.2125,2.0929,2.0929,126000.0],["1995-09-12",2.1976,2.2125,2.0929,2.1527,349200.0],["1995-09-13",2.2125,2.2424,2.1527,2.1826,141600.0],["1995-09-14",2.1826,2.2125,2.1826,2.2125,58800.0],["1995-09-15",2.2424,2.2424,2.1826,2.2424,84000.0],["1995-09-18",2.1826,2.2125,2.0929,2.0929,152800.0],["1995-09-19",2.2125,2.2125,2.0929,2.0929,47600.0],["1995-09-20",2.1527,2.1826,2.0929,2.1527,218800.0],["1995-09-21",2.1826,2.1826,2.0929,2.1228,128000.0],["1995-09-22",2.1527,2.1527,2.0929,2.1527,29200.0],["1995-09-25",2.2125,2.2125,2.0929,2.1527,121200.0],["1995-09-26",2.2125,2.2125,2.1228,2.1826,140000.0],["1995-09-27",2.2125,2.2125,2.1527,2.1527,46800.0],["1995-09-28",2.2125,2.2125,2.0929,2.0929,487200.0],["1995-09-29",2.1826,2.1826,2.0331,2.0331,65200.0],["1995-10-02",2.1527,2.1527,2.0331,2.063,42800.0],["1995-10-03",2.0331,2.1527,2.0331,2.0331,32000.0],["1995-10-04",2.1527,2.1527,2.0331,2.0331,42400.0],["1995-10-05",2.0331,2.0929,2.0331,2.0331,60000.0],["1995-10-06",2.0331,2.1527,2.0331,2.1527,145200.0],["1995-10-09",2.1527,2.1527,2.0331,2.0331,10000.0],["1995-10-10",2.0331,2.063,2.0331,2.0481,120000.0],["1995-10-11",2.0331,2.1527,2.0331,2.1527,30000.0],["1995-10-12",2.0331,2.0929,2.0331,2.0331,90000.0],["1995-10-13",2.0331,2.1527,2.0032,2.0032,83200.0],["1995-10-16",2.1527,2.1527,2.0331,2.1527,112400.0],["1995-10-17",2.1527,2.2125,2.0331,2.0331,206000.0],["1995-10-18",2.0331,2.1527,2.0331,2.0331,12000.0],["1995-10-19",2.0331,2.063,2.0032,2.0032,76800.0],["1995-10-20",2.0331,2.063,1.9733,2.0331,83200.0],["1995-10-23",1.9135,2.0331,1.7939,1.9434,160800.0],["1995-10-24",1.9733,2.0032,1.8836,1.9434,64400.0],["1995-10-25",1.8836,1.9135,1.8537,1.8537,380000.0],["1995-10-26",1.8537,2.0032,1.8537,1.8836,64400.0],["1995-10-27",1.8836,1.8836,1.8836,1.8836,0.0],["1995-10-30",1.8836,2.0331,1.8836,2.0032,144000.0],["1995-10-31",1.8836,1.9434,1.8836,1.8836,16800.0],["1995-11-01",1.8836,1.8836,1.8537,1.8537,30000.0],["1995-11-02",1.8537,1.9135,1.8537,1.8537,4400.0],["1995-11-03",1.7939,1.7939,1.5547,1.6743,150000.0],["1995-11-06",1.6444,1.7042,1.5846,1.6743,96400.0],["1995-11-07",1.5846,1.6743,1.5846,1.6444,44000.0],["1995-11-08",1.5846,1.6444,1.5846,1.6444,113200.0],["1995-11-09",1.5846,1.7042,1.5846,1.6145,69600.0],["1995-11-10",1.7042,1.7042,1.6145,1.7042,51600.0],["1995-11-13",1.7042,1.7042,1.6145,1.6743,29200.0],["1995-11-14",1.6145,1.7042,1.6145,1.6743,33200.0],["1995-11-15",1.7042,1.7042,1.6145,1.7042,42400.0],["1995-11-16",1.6444,1.7042,1.6444,1.7042,39600.0],["1995-11-17",1.7042,1.7042,1.6444,1.6444,6400.0],["1995-11-20",1.7042,1.7042,1.6145,1.6145,67200.0],["1995-11-21",1.5846,1.6743,1.5846,1.5846,58400.0],["1995-11-22",1.5846,1.6743,1.5846,1.5846,138800.0],["1995-11-24",1.5846,1.6444,1.5846,1.6444,19200.0],["1995-11-27",1.6444,1.6444,1.5547,1.5547,75600.0],["1995-11-28",1.6444,1.6444,1.5547,1.6444,53600.0],["1995-11-29",1.5697,1.5846,1.4949,1.4949,105600.0],["1995-11-30",1.5547,1.6145,1.5547,1.5846,55200.0],["1995-12-01",1.5846,1.6444,1.5547,1.5846,45200.0],["1995-12-04",1.6444,1.6444,1.5547,1.6145,157200.0],["1995-12-05",1.6444,1.6444,1.5248,1.5248,124400.0],["1995-12-06",1.5697,1.6145,1.5248,1.6145,281200.0],["1995-12-07",1.5248,1.6145,1.5248,1.5547,12800.0],["1995-12-08",1.6145,1.6145,1.5248,1.5248,225600.0],["1995-12-11",1.6145,1.6145,1.5248,1.5846,51200.0],["1995-12-12",1.5398,1.5846,1.5248,1.5547,73200.0],["1995-12-13",1.5846,1.5846,1.5248,1.5248,200400.0],["1995-12-14",1.5846,1.5846,1.5248,1.5846,132800.0],["1995-12-15",1.5846,1.5846,1.4949,1.4949,237600.0],["1995-12-18",1.5846,1.5846,1.4949,1.5547,405200.0],["1995-12-19",1.5846,1.5846,1.4949,1.5846,68000.0],["1995-12-20",1.5846,1.5846,1.4949,1.5248,197200.0],["1995-12-21",1.5846,1.5846,1.465,1.465,87200.0],["1995-12-22",1.5547,1.5846,1.465,1.5846,125600.0],["1995-12-26",1.5846,1.6743,1.5248,1.6743,22400.0],["1995-12-27",1.6743,1.6743,1.5846,1.6444,72000.0],["1995-12-28",1.6444,1.6743,1.6145,1.6743,53200.0],["1995-12-29",1.6743,1.6743,1.5846,1.5846,30400.0],["1996-01-02",1.6743,1.6743,1.5846,1.6743,32400.0],["1996-01-03",1.6743,1.7042,1.6145,1.6444,103200.0],["1996-01-04",1.7042,1.7042,1.6145,1.7042,99600.0],["1996-01-05",1.7042,1.7341,1.6743,1.7042,57600.0],["1996-01-08",1.6743,1.7341,1.6743,1.7341,2000.0],["1996-01-09",1.7192,1.764,1.7042,1.7042,50000.0],["1996-01-10",1.6743,1.7341,1.6743,1.7341,4000.0],["1996-01-11",1.7341,1.7341,1.6743,1.7341,23200.0],["1996-01-12",1.6743,1.7341,1.6743,1.7341,67200.0],["1996-01-15",1.6893,1.7341,1.6743,1.6743,31200.0],["1996-01-16",1.7341,1.7341,1.6743,1.7042,80800.0],["1996-01-17",1.6743,1.7042,1.6743,1.7042,26400.0],["1996-01-18",1.7042,1.7042,1.7042,1.7042,0.0],["1996-01-19",1.7042,1.7042,1.6145,1.6743,24000.0],["1996-01-22",1.7042,1.7042,1.7042,1.7042,1600.0],["1996-01-23",1.6145,1.6444,1.6145,1.6444,3200.0],["1996-01-24",1.6145,1.6145,1.6145,1.6145,800.0],["1996-01-25",1.6145,1.6743,1.6145,1.6743,28400.0],["1996-01-26",1.6145,1.6743,1.5846,1.5846,58400.0],["1996-01-29",1.6145,1.6743,1.6145,1.6743,10400.0],["1996-01-30",1.6743,1.6743,1.6145,1.6145,105200.0],["1996-01-31",1.6145,1.7042,1.6145,1.7042,14800.0],["1996-02-01",1.7042,1.7341,1.6444,1.7341,50000.0],["1996-02-02",1.7042,1.7341,1.6743,1.7042,134000.0],["1996-02-05",1.6743,1.7192,1.6743,1.7192,4400.0],["1996-02-06",1.6444,1.6743,1.6145,1.6145,17600.0],["1996-02-07",1.7341,1.7341,1.7341,1.7341,800.0],["1996-02-08",1.6743,1.6743,1.6145,1.6743,11200.0],["1996-02-09",1.6145,1.7341,1.6145,1.6145,4400.0],["1996-02-12",1.6145,1.7341,1.6145,1.6145,38400.0],["1996-02-13",1.5547,1.6145,1.4949,1.4949,53600.0],["1996-02-14",1.4949,1.6145,1.4949,1.5846,317200.0],["1996-02-15",1.4949,1.5547,1.4949,1.4949,27200.0],["1996-02-16",1.4949,1.6145,1.4949,1.4949,51600.0],["1996-02-20",1.4949,1.5248,1.4351,1.4949,88000.0],["1996-02-21",1.4351,1.6145,1.4351,1.4351,7200.0],["1996-02-22",1.4351,1.5248,1.4351,1.4949,81600.0],["1996-02-23",1.465,1.5547,1.465,1.5547,88000.0],["1996-02-26",1.4949,1.5996,1.465,1.5996,32800.0],["1996-02-27",1.6145,1.6145,1.465,1.5248,27200.0],["1996-02-28",1.465,1.5547,1.465,1.5547,6400.0],["1996-02-29",1.465,1.5547,1.465,1.465,2400.0],["1996-03-01",1.465,1.5547,1.465,1.465,20000.0],["1996-03-04",1.5547,1.5547,1.465,1.465,10000.0],["1996-03-05",1.5547,1.5547,1.5099,1.5099,13200.0],["1996-03-06",1.5099,1.5248,1.465,1.5248,83200.0],["1996-03-07",1.4949,1.5248,1.465,1.465,51200.0],["1996-03-08",1.465,1.465,1.465,1.465,21600.0],["1996-03-11",1.465,1.4949,1.465,1.465,12000.0],["1996-03-12",1.5248,1.5248,1.465,1.465,70800.0],["1996-03-13",1.5248,1.5547,1.465,1.4949,53200.0],["1996-03-14",1.5547,1.5547,1.5547,1.5547,3200.0],["1996-03-15",1.5547,1.5547,1.465,1.465,20400.0],["1996-03-18",1.465,1.5248,1.465,1.5248,81200.0],["1996-03-19",1.5547,1.5547,1.465,1.465,116800.0],["1996-03-20",1.465,1.5547,1.465,1.5547,34000.0],["1996-03-21",1.465,1.4949,1.4351,1.4351,78800.0],["1996-03-22",1.4351,1.465,1.4351,1.4351,16800.0],["1996-03-25",1.465,1.48,1.4351,1.4351,62800.0],["1996-03-26",1.4949,1.4949,1.4351,1.4949,14000.0],["1996-03-27",1.4351,1.4949,1.4351,1.4351,16000.0],["1996-03-28",1.465,1.465,1.4052,1.4202,333600.0],["1996-03-29",1.465,1.465,1.4351,1.4351,47200.0],["1996-04-01",1.4351,1.465,1.4052,1.4351,70800.0],["1996-04-02",1.4052,1.4351,1.4052,1.4052,2800.0],["1996-04-03",1.4052,1.465,1.4052,1.4052,20000.0],["1996-04-04",1.4052,1.4052,1.4052,1.4052,800.0],["1996-04-08",1.4052,1.4351,1.4052,1.4351,14800.0],["1996-04-09",1.4052,1.5398,1.4052,1.5248,282400.0],["1996-04-10",1.465,1.5846,1.465,1.5846,11600.0],["1996-04-11",1.4351,1.5248,1.4351,1.4949,173600.0],["1996-04-12",1.4351,1.5846,1.4351,1.48,81200.0],["1996-04-15",1.5099,1.5547,1.465,1.465,56800.0],["1996-04-16",1.465,1.4949,1.465,1.4949,8000.0],["1996-04-17",1.465,1.5846,1.465,1.465,4800.0],["1996-04-18",1.5846,1.5846,1.465,1.465,18000.0],["1996-04-19",1.5846,1.5846,1.465,1.5248,14800.0],["1996-04-22",1.465,1.5547,1.465,1.5547,17200.0],["1996-04-23",1.4351,1.5547,1.4351,1.5547,52400.0],["1996-04-24",1.4351,1.4351,1.4052,1.4052,38000.0],["1996-04-25",1.4052,1.5547,1.4052,1.5547,4000.0],["1996-04-26",1.5547,1.5547,1.4052,1.4052,16000.0],["1996-04-29",1.4052,1.4351,1.3753,1.4052,155600.0],["1996-04-30",1.4351,1.4351,1.2856,1.3155,88800.0],["1996-05-01",1.4052,1.4949,1.4052,1.4351,226000.0],["1996-05-02",1.4351,1.4949,1.3753,1.3753,31600.0],["1996-05-03",1.4949,1.5248,1.4351,1.4351,48800.0],["1996-05-06",1.465,1.465,1.4052,1.465,51200.0],["1996-05-07",1.4052,1.4949,1.4052,1.4949,39200.0],["1996-05-08",1.4052,1.4949,1.4052,1.4052,9600.0],["1996-05-09",1.4052,1.4949,1.4052,1.4949,13200.0],["1996-05-10",1.4949,1.4949,1.4052,1.4949,72000.0],["1996-05-13",1.4052,1.4202,1.4052,1.4202,104000.0],["1996-05-14",1.465,1.5846,1.4351,1.5846,241200.0],["1996-05-15",1.5846,1.5846,1.5248,1.5846,114400.0],["1996-05-16",1.5846,1.5846,1.5248,1.5846,97600.0],["1996-05-17",1.5248,1.5547,1.5248,1.5547,83200.0],["1996-05-20",1.5248,1.5547,1.4949,1.5547,70000.0],["1996-05-21",1.4949,1.5547,1.4949,1.5547,114400.0],["1996-05-22",1.5547,1.6444,1.4949,1.5846,396400.0],["1996-05-23",1.5846,1.5846,1.5846,1.5846,10000.0],["1996-05-24",1.5846,1.6743,1.5846,1.6444,9200.0],["1996-05-28",1.6743,1.6743,1.5846,1.5846,16800.0],["1996-05-29",1.5846,1.6743,1.5846,1.6145,33200.0],["1996-05-30",1.5884,1.6444,1.5547,1.6444,215600.0],["1996-05-31",1.5547,1.6444,1.5547,1.6145,34800.0],["1996-06-03",1.5846,1.5846,1.5547,1.5547,9200.0],["1996-06-04",1.6444,1.6743,1.5547,1.5547,24800.0],["1996-06-05",1.6743,1.7042,1.6145,1.7042,38400.0],["1996-06-06",1.7042,1.7042,1.6145,1.7042,44400.0],["1996-06-07",1.7341,1.7341,1.6444,1.7341,2800.0],["1996-06-10",1.7341,1.7341,1.6444,1.7341,9200.0],["1996-06-11",1.7341,1.7341,1.6444,1.6444,32000.0],["1996-06-12",1.7341,1.7939,1.7341,1.7939,129600.0],["1996-06-13",1.7341,1.8238,1.7341,1.764,37600.0],["1996-06-14",1.764,1.764,1.7341,1.7341,8800.0],["1996-06-17",1.8238,1.8238,1.7341,1.8238,4800.0],["1996-06-18",1.764,1.8238,1.7341,1.7341,65600.0],["1996-06-19",1.7939,1.7939,1.7042,1.7939,87600.0],["1996-06-20",1.7939,1.7939,1.7042,1.7042,69600.0],["1996-06-21",1.7042,1.7939,1.6743,1.6743,32000.0],["1996-06-24",1.6743,1.764,1.6145,1.6145,54400.0],["1996-06-25",1.6145,1.764,1.6145,1.764,142000.0],["1996-06-26",1.764,1.764,1.6145,1.6145,43600.0],["1996-06-27",1.6444,1.6444,1.6145,1.6295,149200.0],["1996-06-28",1.6743,1.6743,1.6743,1.6743,6400.0],["1996-07-01",1.6145,1.6743,1.6145,1.6145,30400.0],["1996-07-02",1.6743,1.6743,1.6145,1.6743,74800.0],["1996-07-03",1.6145,1.6743,1.5846,1.6444,193600.0],["1996-07-05",1.5846,1.6145,1.5248,1.5248,51600.0],["1996-07-08",1.6145,1.6444,1.4949,1.5248,60000.0],["1996-07-09",1.5248,1.5547,1.4949,1.4949,16800.0],["1996-07-10",1.6444,1.6444,1.5248,1.6444,70400.0],["1996-07-11",1.6444,1.6444,1.5547,1.5547,18000.0],["1996-07-12",1.5547,1.5547,1.5248,1.5547,9200.0],["1996-07-15",1.6444,1.6444,1.5248,1.5248,2000.0],["1996-07-16",1.4949,1.6145,1.4949,1.6145,12800.0],["1996-07-17",1.6145,1.6145,1.5547,1.6145,22800.0],["1996-07-18",1.5547,1.6444,1.5547,1.6145,102400.0],["1996-07-19",1.6444,1.6444,1.5846,1.5846,83600.0],["1996-07-22",1.5846,1.6444,1.5846,1.5846,47200.0],["1996-07-23",1.5846,1.6444,1.5547,1.5547,61600.0],["1996-07-24",1.5248,1.5846,1.5248,1.5846,50800.0],["1996-07-25",1.5248,1.5846,1.5248,1.5846,18000.0],["1996-07-26",1.5248,1.5846,1.5248,1.5248,4000.0],["1996-07-29",1.5846,1.5846,1.5547,1.5846,60000.0],["1996-07-30",1.6444,1.6743,1.6145,1.6444,239200.0],["1996-07-31",1.5846,1.7042,1.5846,1.6743,204000.0],["1996-08-01",1.6743,1.7341,1.6743,1.6743,80800.0],["1996-08-02",1.7341,1.764,1.7042,1.764,61200.0],["1996-08-05",1.764,1.7939,1.7341,1.764,50800.0],["1996-08-06",1.7341,1.764,1.7042,1.7341,84400.0],["1996-08-07",1.7341,1.764,1.7042,1.7341,40000.0],["1996-08-08",1.7341,1.764,1.7042,1.7042,29200.0],["1996-08-09",1.764,1.8238,1.7341,1.7939,108000.0],["1996-08-12",1.7939,1.8238,1.779,1.7939,65200.0],["1996-08-13",1.8238,1.8238,1.764,1.7939,26000.0],["1996-08-14",1.764,1.8537,1.764,1.8537,2400.0],["1996-08-15",1.8238,1.8238,1.764,1.764,9200.0],["1996-08-16",1.764,1.8238,1.764,1.8238,33600.0],["1996-08-19",1.764,1.8238,1.764,1.7939,40000.0],["1996-08-20",1.764,1.8537,1.764,1.8388,40000.0],["1996-08-21",1.7939,1.8537,1.7939,1.8388,34000.0],["1996-08-22",1.764,1.8238,1.764,1.8238,50000.0],["1996-08-23",1.8388,1.8537,1.7939,1.8537,31600.0],["1996-08-26",1.7939,1.8537,1.7939,1.8537,56800.0],["1996-08-27",1.8537,1.8537,1.764,1.764,16400.0],["1996-08-28",1.764,1.8238,1.764,1.7939,16800.0],["1996-08-29",1.764,1.8089,1.764,1.8089,23200.0],["1996-08-30",1.8238,1.8238,1.7939,1.7939,8400.0],["1996-09-03",1.8238,1.8238,1.7341,1.8238,16000.0],["1996-09-04",1.8238,1.8238,1.7341,1.8238,134000.0],["1996-09-05",1.7939,1.8537,1.7939,1.7939,44400.0],["1996-09-06",1.8388,1.8388,1.764,1.764,7600.0],["1996-09-09",1.8537,1.8537,1.764,1.8537,4800.0],["1996-09-10",1.7939,1.8537,1.7939,1.8238,7600.0],["1996-09-11",1.7939,1.8836,1.7939,1.8537,93600.0],["1996-09-12",1.8537,1.8836,1.8238,1.8537,70000.0],["1996-09-13",1.8537,1.9135,1.8537,1.9135,53200.0],["1996-09-16",1.9135,1.9135,1.8537,1.8836,25200.0],["1996-09-17",1.8986,1.9135,1.8537,1.8537,41600.0],["1996-09-18",1.8537,1.8537,1.8537,1.8537,2800.0],["1996-09-19",1.8537,1.9733,1.8537,1.9733,77200.0],["1996-09-20",1.8836,1.9135,1.8836,1.8836,38400.0],["1996-09-23",1.8836,1.9285,1.8537,1.8836,140400.0],["1996-09-24",1.9285,1.9285,1.8537,1.8836,62400.0],["1996-09-25",1.8537,1.9285,1.8537,1.8687,42000.0],["1996-09-26",1.9434,1.9434,1.8537,1.8537,56400.0],["1996-09-27",1.8537,1.8537,1.8537,1.8537,12000.0],["1996-09-30",1.9135,1.9135,1.8537,1.8537,9600.0],["1996-10-01",1.8537,1.8836,1.8238,1.8238,47200.0],["1996-10-02",1.8238,1.8238,1.8238,1.8238,34800.0],["1996-10-03",1.7939,1.8238,1.764,1.8238,28800.0],["1996-10-04",1.7341,1.7341,1.7341,1.7341,10800.0],["1996-10-07",1.7341,1.8537,1.7341,1.8089,52400.0],["1996-10-08",1.7939,1.8537,1.7939,1.8238,104000.0],["1996-10-09",1.8238,1.8537,1.7939,1.8537,13200.0],["1996-10-10",1.8537,1.8537,1.8537,1.8537,32400.0],["1996-10-11",1.8537,1.8836,1.8238,1.8836,23200.0],["1996-10-14",1.8836,1.8836,1.7939,1.7939,118400.0],["1996-10-15",1.7939,1.8537,1.7939,1.8537,22400.0],["1996-10-16",1.7939,1.8238,1.7939,1.7939,396400.0],["1996-10-17",1.8238,1.8537,1.7939,1.8238,81600.0],["1996-10-18",1.8238,1.8836,1.8238,1.8687,21600.0],["1996-10-21",1.8238,1.8836,1.8238,1.8238,12000.0],["1996-10-22",1.8238,1.8537,1.7939,1.8537,47600.0],["1996-10-23",1.7939,1.7939,1.7939,1.7939,10400.0],["1996-10-24",1.8238,1.8238,1.7939,1.7939,12000.0],["1996-10-25",1.9434,2.0032,1.9135,2.0032,120400.0],["1996-10-28",1.9733,2.0331,1.9733,2.0032,113600.0],["1996-10-29",2.0256,2.0331,1.9135,1.9135,81600.0],["1996-10-30",1.9135,1.9733,1.9135,1.9733,30800.0],["1996-10-31",1.9733,1.9733,1.9135,1.9434,38000.0],["1996-11-01",1.9434,1.9434,1.9135,1.9135,35200.0],["1996-11-04",1.9434,1.9434,1.9135,1.9135,115600.0],["1996-11-05",1.9434,1.9434,1.9135,1.9359,60800.0],["1996-11-06",1.8836,1.9135,1.8537,1.9135,42400.0],["1996-11-07",1.906,1.9135,1.8836,1.8986,42400.0],["1996-11-08",1.8537,1.906,1.8537,1.906,22800.0],["1996-11-11",1.906,1.9135,1.8537,1.906,51600.0],["1996-11-12",1.8537,1.9135,1.8537,1.9135,15600.0],["1996-11-13",1.8836,1.9434,1.8836,1.9135,36800.0],["1996-11-14",1.9135,1.9733,1.9135,1.9135,20000.0],["1996-11-15",1.9733,1.9733,1.9733,1.9733,4000.0],["1996-11-18",1.9135,1.9733,1.9135,1.9135,46800.0],["1996-11-19",1.9733,1.9733,1.9135,1.9434,76000.0],["1996-11-20",1.9733,1.9733,1.9135,1.9733,24000.0],["1996-11-21",1.9733,1.9733,1.9135,1.9135,26400.0],["1996-11-22",1.9135,1.9733,1.9135,1.9733,25200.0],["1996-11-25",1.9434,1.9434,1.9135,1.9434,95600.0],["1996-11-26",1.9135,1.9733,1.9135,1.9285,50800.0],["1996-11-27",1.9733,1.9733,1.9135,1.9135,11200.0],["1996-11-29",1.9733,1.9733,1.9135,1.9135,17200.0],["1996-12-02",1.9434,2.0032,1.9434,1.9733,35200.0],["1996-12-03",1.9733,2.0032,1.9135,2.0032,11600.0],["1996-12-04",1.8836,1.8836,1.8836,1.8836,8400.0],["1996-12-05",1.8836,1.9434,1.8836,1.8836,14800.0],["1996-12-06",1.8836,1.9135,1.8836,1.9135,8400.0],["1996-12-09",1.8986,1.9285,1.8986,1.9285,136400.0],["1996-12-10",1.9135,1.9434,1.9135,1.9434,52800.0],["1996-12-11",1.9135,1.9135,1.8238,1.8238,68000.0],["1996-12-12",1.8238,1.8537,1.8238,1.8537,4400.0],["1996-12-13",1.8238,1.8238,1.764,1.764,10400.0],["1996-12-16",1.764,1.764,1.7341,1.7341,34000.0],["1996-12-17",1.7341,1.7341,1.6743,1.7042,66400.0],["1996-12-18",1.6743,1.7341,1.6743,1.6743,99600.0],["1996-12-19",1.7341,1.764,1.6743,1.764,46000.0],["1996-12-20",1.764,1.764,1.7341,1.7491,164800.0],["1996-12-23",1.764,1.7939,1.6743,1.6893,472400.0],["1996-12-24",1.6893,1.6893,1.6893,1.6893,0.0],["1996-12-26",1.6743,1.7042,1.6743,1.7042,11200.0],["1996-12-27",1.7042,1.7042,1.6893,1.6893,11200.0],["1996-12-30",1.7042,1.8238,1.7042,1.8238,120000.0],["1996-12-31",1.764,1.8238,1.764,1.8238,9600.0],["1997-01-02",1.8238,1.8537,1.8238,1.8537,20000.0],["1997-01-03",1.8836,1.9733,1.8836,1.9434,56800.0],["1997-01-06",2.0032,2.0032,1.9434,1.9584,66000.0],["1997-01-07",1.9434,1.9733,1.9135,1.9733,30400.0],["1997-01-08",1.9434,1.9434,1.9135,1.9135,4000.0],["1997-01-09",1.9135,1.9135,1.9135,1.9135,23200.0],["1997-01-10",1.9135,1.9135,1.8537,1.8537,24000.0],["1997-01-13",1.8238,1.8238,1.8238,1.8238,18000.0],["1997-01-14",1.8238,1.8537,1.7939,1.7939,150000.0],["1997-01-15",1.8537,1.8836,1.8238,1.8836,62400.0],["1997-01-16",1.8836,1.8836,1.8836,1.8836,1600.0],["1997-01-17",1.8836,1.8836,1.8238,1.8238,6400.0],["1997-01-20",1.8238,1.8836,1.8238,1.8836,42800.0],["1997-01-21",1.8238,1.8836,1.8238,1.8836,26400.0],["1997-01-22",1.8388,1.8836,1.8238,1.8238,30000.0],["1997-01-23",1.8238,1.8836,1.8238,1.8238,12800.0],["1997-01-24",1.8238,1.8238,1.8238,1.8238,24000.0],["1997-01-27",1.8238,1.8836,1.8238,1.8238,44000.0],["1997-01-28",1.8238,1.8836,1.8238,1.835,33200.0],["1997-01-29",1.8238,1.8836,1.8238,1.8836,10800.0],["1997-01-30",1.7715,1.7715,1.7715,1.7715,160000.0],["1997-01-31",1.8238,1.8238,1.8238,1.8238,800.0],["1997-02-03",1.8238,1.8537,1.8238,1.8238,41600.0],["1997-02-04",1.8537,1.8537,1.7939,1.8537,9200.0],["1997-02-05",1.8537,1.8537,1.8238,1.8238,34000.0],["1997-02-06",1.7939,1.8836,1.7939,1.8836,45200.0],["1997-02-07",1.8836,1.8836,1.8238,1.8537,14800.0],["1997-02-10",1.8836,1.9135,1.8238,1.8537,64400.0],["1997-02-11",1.8238,1.9135,1.8238,1.8238,92800.0],["1997-02-12",1.8537,1.8836,1.8537,1.8537,27600.0],["1997-02-13",1.8836,1.9434,1.8537,1.8836,133200.0],["1997-02-14",1.9434,1.9434,1.8836,1.9135,28400.0],["1997-02-18",1.8836,1.8986,1.8836,1.8948,99600.0],["1997-02-19",1.9135,1.9135,1.8836,1.8836,70400.0],["1997-02-20",1.8836,1.9135,1.8537,1.9135,18000.0],["1997-02-21",1.9135,1.9135,1.9135,1.9135,8000.0],["1997-02-24",1.8537,1.8537,1.8537,1.8537,4000.0],["1997-02-25",1.8537,1.8537,1.8537,1.8537,400.0],["1997-02-26",1.8836,1.8836,1.8836,1.8836,1600.0],["1997-02-27",1.8836,1.8836,1.8537,1.8836,10800.0],["1997-02-28",1.8836,1.8836,1.8238,1.8238,12400.0],["1997-03-03",1.8238,1.8836,1.8238,1.8836,4000.0],["1997-03-04",1.8238,1.8537,1.8238,1.8238,16400.0],["1997-03-05",1.8238,1.8238,1.7939,1.8238,58000.0],["1997-03-06",1.8836,1.9135,1.8836,1.9135,22000.0],["1997-03-07",1.9135,1.9135,1.8537,1.8537,21600.0],["1997-03-10",1.8836,1.8836,1.8238,1.8537,29200.0],["1997-03-11",1.8537,1.8836,1.8537,1.8836,26800.0],["1997-03-12",1.8238,1.8836,1.8238,1.8836,4400.0],["1997-03-13",1.8238,1.8537,1.8238,1.8537,29600.0],["1997-03-14",1.8537,1.8537,1.7939,1.7939,35200.0],["1997-03-17",1.7939,1.7939,1.7939,1.7939,5600.0],["1997-03-18",1.7939,1.7939,1.7042,1.7042,92800.0],["1997-03-19",1.7341,1.7939,1.7341,1.7341,53600.0],["1997-03-20",1.764,1.7939,1.7341,1.7939,17200.0],["1997-03-21",1.7379,1.764,1.7341,1.764,7600.0],["1997-03-24",1.7939,1.7939,1.7341,1.764,23600.0],["1997-03-25",1.7939,1.7939,1.7939,1.7939,2000.0],["1997-03-26",1.7341,1.8238,1.7341,1.7939,33200.0],["1997-03-27",1.8089,1.8238,1.7939,1.8238,73200.0],["1997-03-31",1.7939,1.7939,1.7939,1.7939,7200.0],["1997-04-01",1.8537,1.8537,1.764,1.764,11600.0],["1997-04-02",1.8238,1.8537,1.764,1.8537,15200.0],["1997-04-03",1.764,1.7939,1.764,1.764,18000.0],["1997-04-04",1.8238,1.8238,1.8238,1.8238,8000.0],["1997-04-07",1.764,1.764,1.764,1.764,5200.0],["1997-04-08",1.8537,1.8537,1.764,1.764,7200.0],["1997-04-09",1.764,1.764,1.764,1.764,0.0],["1997-04-10",1.8537,1.8537,1.7939,1.8238,3600.0],["1997-04-11",1.8238,1.8238,1.8238,1.8238,0.0],["1997-04-14",1.764,1.8238,1.764,1.764,11600.0],["1997-04-15",1.764,1.8238,1.764,1.764,13600.0],["1997-04-16",1.764,1.764,1.764,1.764,0.0],["1997-04-17",1.764,1.764,1.764,1.764,24000.0],["1997-04-18",1.764,1.7939,1.7341,1.764,151600.0],["1997-04-21",1.7939,1.7939,1.764,1.764,33200.0],["1997-04-22",1.764,1.8238,1.764,1.7939,97200.0],["1997-04-23",1.7341,1.7341,1.7341,1.7341,2000.0],["1997-04-24",1.7341,1.7341,1.7341,1.7341,6800.0],["1997-04-25",1.7341,1.764,1.7341,1.7341,52000.0],["1997-04-28",1.764,1.764,1.7341,1.7341,197200.0],["1997-04-29",1.7341,1.7939,1.7341,1.7939,140000.0],["1997-04-30",1.7939,1.7939,1.7341,1.7341,136400.0],["1997-05-01",1.7341,1.7939,1.7341,1.764,40000.0],["1997-05-02",1.7939,1.8537,1.7939,1.8537,52800.0],["1997-05-05",1.8836,1.9135,1.8836,1.9135,21600.0],["1997-05-06",1.8836,1.9135,1.8836,1.9135,12400.0],["1997-05-07",1.8836,1.9434,1.8836,1.9434,4400.0],["1997-05-08",1.9434,1.9434,1.8537,1.8537,2000.0],["1997-05-09",1.9135,1.9135,1.8537,1.8836,17600.0],["1997-05-12",1.9135,1.9135,1.8836,1.9135,4800.0],["1997-05-13",1.9135,1.9135,1.8836,1.8836,7200.0],["1997-05-14",1.8537,1.9135,1.8537,1.8537,3600.0],["1997-05-15",1.8537,1.9135,1.8537,1.8537,5200.0],["1997-05-16",1.9135,1.9135,1.8537,1.9135,15200.0],["1997-05-19",1.8537,1.9135,1.8537,1.8537,18000.0],["1997-05-20",1.8537,1.8537,1.8238,1.8238,34400.0],["1997-05-21",1.8537,1.8836,1.8537,1.8537,14400.0],["1997-05-22",1.8537,1.8537,1.8537,1.8537,4000.0],["1997-05-23",1.8238,1.8238,1.8238,1.8238,17200.0],["1997-05-27",1.8238,1.8238,1.764,1.8238,83600.0],["1997-05-28",1.8537,1.8537,1.7939,1.7939,3200.0],["1997-05-29",1.8537,1.8537,1.8238,1.8238,19600.0],["1997-05-30",1.7939,1.8238,1.7341,1.7939,93600.0],["1997-06-02",1.7939,1.8238,1.7939,1.8238,4800.0],["1997-06-03",1.8238,1.8836,1.8238,1.8537,34800.0],["1997-06-04",1.8836,1.8986,1.8836,1.8986,4800.0],["1997-06-05",1.8537,1.9135,1.8537,1.8537,6000.0],["1997-06-06",1.9135,1.9135,1.8537,1.9135,49200.0],["1997-06-09",1.9135,1.9434,1.8537,1.8537,11200.0],["1997-06-10",1.9434,1.9434,1.8537,1.8537,20000.0],["1997-06-11",1.9135,1.9434,1.9135,1.9434,11200.0],["1997-06-12",1.9434,1.9733,1.9135,1.9434,36800.0],["1997-06-13",1.9434,1.9733,1.9135,1.9434,57600.0],["1997-06-16",1.9135,1.9434,1.9135,1.9135,22000.0],["1997-06-17",1.9135,1.9135,1.8836,1.9135,21600.0],["1997-06-18",1.8836,1.8836,1.8537,1.8537,29600.0],["1997-06-19",1.8537,1.8836,1.8388,1.8836,38400.0],["1997-06-20",1.8238,1.8836,1.8238,1.8836,24400.0],["1997-06-23",1.8537,1.8836,1.8537,1.8836,24000.0],["1997-06-24",1.8836,1.8836,1.8836,1.8836,1200.0],["1997-06-25",1.8836,1.8836,1.7939,1.8537,18800.0],["1997-06-26",1.7939,1.8238,1.7939,1.8238,3200.0],["1997-06-27",1.8836,1.9135,1.7939,1.9135,80800.0],["1997-06-30",1.9135,1.9733,1.8836,1.9135,38400.0],["1997-07-01",1.9135,2.0032,1.9135,2.0032,3200.0],["1997-07-02",2.0032,2.063,2.0032,2.0032,48000.0],["1997-07-03",2.0032,2.1228,2.0032,2.078,124400.0],["1997-07-07",2.0032,2.0929,2.0032,2.0032,41200.0],["1997-07-08",2.0032,2.0929,2.0032,2.0331,70000.0],["1997-07-09",2.0331,2.0929,2.0032,2.0032,12000.0],["1997-07-10",2.0929,2.0929,2.0331,2.0331,4400.0],["1997-07-11",2.0032,2.0032,2.0032,2.0032,800.0],["1997-07-14",2.0032,2.0331,1.9135,1.9434,100400.0],["1997-07-15",1.9135,1.9733,1.9135,1.9733,40000.0],["1997-07-16",1.9733,1.9733,1.9135,1.9434,11600.0],["1997-07-17",1.9434,1.9733,1.9434,1.9434,28000.0],["1997-07-18",1.9733,1.9733,1.9434,1.9434,26400.0],["1997-07-21",1.9434,1.9434,1.9434,1.9434,0.0],["1997-07-22",1.9434,2.0032,1.9434,2.0032,73600.0],["1997-07-23",1.9434,2.0331,1.9434,2.0331,224800.0],["1997-07-24",1.9733,2.0032,1.9434,1.9733,64800.0],["1997-07-25",1.9733,2.1527,1.9733,2.1527,192000.0],["1997-07-28",2.0929,2.1527,2.0929,2.1527,43600.0],["1997-07-29",2.0929,2.1527,2.0929,2.1079,35200.0],["1997-07-30",2.0929,2.1826,2.0929,2.1228,67200.0],["1997-07-31",2.1228,2.1826,2.1228,2.1228,84000.0],["1997-08-01",2.1228,2.1527,2.1228,2.1228,38000.0],["1997-08-04",2.1378,2.1527,2.0929,2.0929,14400.0],["1997-08-05",2.0929,2.1826,2.0929,2.1826,44000.0],["1997-08-06",2.1826,2.1826,2.0929,2.1527,8400.0],["1997-08-07",2.1228,2.1826,2.1228,2.1228,89600.0],["1997-08-08",2.1527,2.1527,2.1527,2.1527,34800.0],["1997-08-11",2.0929,2.0929,2.0929,2.0929,5200.0],["1997-08-12",2.1527,2.1527,2.1527,2.1527,12000.0],["1997-08-13",2.0929,2.1228,2.063,2.1228,46400.0],["1997-08-14",2.1079,2.1079,2.063,2.0929,10400.0],["1997-08-15",2.0929,2.0929,2.0929,2.0929,0.0],["1997-08-18",2.063,2.063,1.9733,2.0032,290400.0],["1997-08-19",2.0331,2.0331,1.9733,1.9733,20000.0],["1997-08-20",1.9733,2.0331,1.9434,1.9434,8000.0],["1997-08-21",2.0032,2.0032,1.9733,1.9733,10400.0],["1997-08-22",1.9733,1.9733,1.9733,1.9733,0.0],["1997-08-25",1.9733,1.9733,1.9733,1.9733,0.0],["1997-08-26",1.9135,1.9135,1.9135,1.9135,2400.0],["1997-08-27",1.9135,1.9584,1.9135,1.9584,44400.0],["1997-08-28",2.0032,2.0032,2.0032,2.0032,8000.0],["1997-08-29",1.9135,1.9584,1.9135,1.9135,8800.0],["1997-09-02",1.9135,2.0032,1.9135,2.0032,8800.0],["1997-09-03",2.0331,2.0331,1.9733,1.9733,18400.0],["1997-09-04",2.063,2.063,2.063,2.063,9600.0],["1997-09-05",2.0331,2.063,2.0331,2.063,8800.0],["1997-09-08",2.0331,2.0331,2.0331,2.0331,4800.0],["1997-09-09",2.0331,2.0331,2.0331,2.0331,4400.0],["1997-09-10",2.0331,2.0331,2.0331,2.0331,2800.0],["1997-09-11",2.0032,2.0331,2.0032,2.0032,92000.0],["1997-09-12",2.0331,2.063,2.0032,2.0406,22800.0],["1997-09-15",2.0182,2.0406,2.0182,2.0406,2800.0],["1997-09-16",2.0331,2.0331,2.0331,2.0331,400.0],["1997-09-17",2.0331,2.0929,2.0331,2.0929,4400.0],["1997-09-18",2.0331,2.1527,2.0331,2.1228,106400.0],["1997-09-19",2.1527,2.1527,2.063,2.063,126800.0],["1997-09-22",2.063,2.0929,2.063,2.0929,3200.0],["1997-09-23",2.0929,2.0929,2.063,2.063,14000.0],["1997-09-24",2.0929,2.1527,2.0929,2.1228,71600.0],["1997-09-25",2.0929,2.1527,2.0929,2.1527,18000.0],["1997-09-26",2.1228,2.1527,2.0929,2.1079,79600.0],["1997-09-29",2.078,2.078,2.078,2.078,400.0],["1997-09-30",2.063,2.1228,2.063,2.1228,13200.0],["1997-10-01",2.063,2.1527,2.063,2.063,61600.0],["1997-10-02",2.0929,2.0929,2.0929,2.0929,20000.0],["1997-10-03",2.063,2.0929,2.0518,2.063,133600.0],["1997-10-06",2.078,2.0929,2.078,2.0929,14000.0],["1997-10-07",2.078,2.2574,2.078,2.2574,366000.0],["1997-10-08",2.2424,2.2723,2.205,2.2125,200800.0],["1997-10-09",2.2125,2.2125,2.1527,2.1826,268800.0],["1997-10-10",2.1826,2.2125,2.1826,2.2125,11600.0],["1997-10-13",2.2125,2.2125,2.1826,2.1826,41600.0],["1997-10-14",2.1826,2.1826,2.1228,2.1527,160000.0],["1997-10-15",2.1527,2.1527,2.1228,2.1527,50000.0],["1997-10-16",2.1826,2.1826,2.1228,2.1228,10800.0],["1997-10-17",2.1228,2.1228,2.0929,2.1228,71600.0],["1997-10-20",2.1527,2.1826,2.1527,2.1826,32800.0],["1997-10-21",2.2125,2.2125,2.1527,2.1527,16000.0],["1997-10-22",2.2424,2.2723,2.1826,2.2424,56000.0],["1997-10-23",2.1527,2.3022,2.1527,2.2723,109600.0],["1997-10-24",2.3321,2.3321,2.2723,2.3321,80800.0],["1997-10-27",2.2723,2.3022,2.1228,2.1826,59200.0],["1997-10-28",2.063,2.1826,2.063,2.1826,42000.0],["1997-10-29",2.1826,2.2723,2.1228,2.2723,96000.0],["1997-10-30",2.2424,2.3022,2.1826,2.2723,54400.0],["1997-10-31",2.3022,2.3022,2.2723,2.2873,24800.0],["1997-11-03",2.2424,2.3097,2.2424,2.2723,28000.0],["1997-11-04",2.3172,2.4517,2.3022,2.4517,225200.0],["1997-11-05",2.4517,2.4517,2.3919,2.4517,43200.0],["1997-11-06",2.4218,2.4218,2.3919,2.3919,21600.0],["1997-11-07",2.3321,2.362,2.3321,2.362,30400.0],["1997-11-10",2.362,2.362,2.3022,2.3022,58000.0],["1997-11-11",2.3321,2.3321,2.3321,2.3321,3600.0],["1997-11-12",2.362,2.362,2.2723,2.2723,14800.0],["1997-11-13",2.3321,2.3321,2.1826,2.2424,73200.0],["1997-11-14",2.2125,2.3321,2.2125,2.3321,78400.0],["1997-11-17",2.3321,2.3321,2.2723,2.2723,25600.0],["1997-11-18",2.3022,2.3022,2.2873,2.3022,40400.0],["1997-11-19",2.2723,2.3022,2.2723,2.3022,54000.0],["1997-11-20",2.2723,2.3022,2.2723,2.2723,43600.0],["1997-11-21",2.2723,2.3022,2.2723,2.2723,7600.0],["1997-11-24",2.3321,2.3321,2.2723,2.3022,15600.0],["1997-11-25",2.2723,2.2723,2.2723,2.2723,1200.0],["1997-11-26",2.2723,2.2723,2.2723,2.2723,0.0],["1997-11-28",2.2723,2.2723,2.2723,2.2723,0.0],["1997-12-01",2.3022,2.3022,2.2723,2.2723,10000.0],["1997-12-02",2.3321,2.3321,2.3022,2.3022,3200.0],["1997-12-03",2.3321,2.3321,2.3321,2.3321,4000.0],["1997-12-04",2.3321,2.3321,2.3321,2.3321,400.0],["1997-12-05",2.2873,2.3022,2.2873,2.2873,23200.0],["1997-12-08",2.3022,2.362,2.2873,2.362,12000.0],["1997-12-09",2.3321,2.3321,2.3022,2.3022,3200.0],["1997-12-10",2.3022,2.3022,2.3022,2.3022,6400.0],["1997-12-11",2.3022,2.3022,2.2723,2.3022,148400.0],["1997-12-12",2.2574,2.3022,2.2574,2.2574,20400.0],["1997-12-15",2.2424,2.2424,2.2424,2.2424,2800.0],["1997-12-16",2.3022,2.3022,2.2723,2.3022,3600.0],["1997-12-17",2.2723,2.2723,2.2723,2.2723,400.0],["1997-12-18",2.2723,2.3022,2.2723,2.2723,16800.0],["1997-12-19",2.2723,2.3022,2.2723,2.2723,20800.0],["1997-12-22",2.3022,2.3321,2.3022,2.3321,20000.0],["1997-12-23",2.2873,2.2873,2.2873,2.2873,4000.0],["1997-12-24",2.362,2.362,2.362,2.362,3200.0],["1997-12-26",2.362,2.362,2.362,2.362,0.0],["1997-12-29",2.362,2.362,2.2873,2.2873,7200.0],["1997-12-30",2.3022,2.362,2.3022,2.3022,13200.0],["1997-12-31",2.362,2.362,2.3022,2.3022,1600.0],["1998-01-02",2.3022,2.3919,2.3022,2.362,23200.0],["1998-01-05",2.362,2.3919,2.3321,2.3321,19200.0],["1998-01-06",2.3321,2.3321,2.3321,2.3321,0.0],["1998-01-07",2.3321,2.3321,2.3022,2.3022,28800.0],["1998-01-08",2.3022,2.3321,2.2873,2.3022,139200.0],["1998-01-09",2.3022,2.3022,2.2723,2.2723,209600.0],["1998-01-12",2.3022,2.3022,2.2424,2.3022,50000.0],["1998-01-13",2.3321,2.3321,2.3172,2.3172,36000.0],["1998-01-14",2.3919,2.3919,2.3321,2.362,22000.0],["1998-01-15",2.362,2.3919,2.3471,2.3919,37600.0],["1998-01-16",2.362,2.362,2.362,2.362,67200.0],["1998-01-20",2.3919,2.4517,2.3321,2.4517,35200.0],["1998-01-21",2.3919,2.4367,2.3919,2.4367,13200.0],["1998-01-22",2.3919,2.3919,2.2723,2.3172,240400.0],["1998-01-23",2.3321,2.3471,2.3321,2.3471,12400.0],["1998-01-26",2.2723,2.3022,2.2723,2.2723,44000.0],["1998-01-27",2.2873,2.3022,2.2723,2.3022,17600.0],["1998-01-28",2.2723,2.2723,2.2424,2.2723,31600.0],["1998-01-29",2.2424,2.3022,2.2424,2.2723,16400.0],["1998-01-30",2.2723,2.362,2.2723,2.3022,12800.0],["1998-02-02",2.4218,2.4218,2.2723,2.362,71600.0],["1998-02-03",2.3919,2.3919,2.2723,2.3022,36000.0],["1998-02-04",2.3919,2.3919,2.3022,2.3022,9200.0],["1998-02-05",2.2723,2.3022,2.2723,2.3022,12400.0],["1998-02-06",2.3321,2.3321,2.2723,2.2873,29600.0],["1998-02-09",2.2424,2.2723,2.2424,2.2723,21600.0],["1998-02-10",2.362,2.3919,2.3321,2.3919,110000.0],["1998-02-11",2.3022,2.3321,2.3022,2.3172,62800.0],["1998-02-12",2.3022,2.3919,2.3022,2.3919,13200.0],["1998-02-13",2.3919,2.3919,2.2723,2.3919,9600.0],["1998-02-17",2.3919,2.3919,2.362,2.362,9600.0],["1998-02-18",2.3321,2.362,2.3321,2.362,3200.0],["1998-02-19",2.3919,2.4068,2.3919,2.4068,122000.0],["1998-02-20",2.4218,2.4816,2.3321,2.3919,301600.0],["1998-02-23",2.3919,2.3919,2.362,2.3919,24800.0],["1998-02-24",2.3919,2.3919,2.3321,2.3471,34000.0],["1998-02-25",2.3321,2.4218,2.3321,2.4218,7200.0],["1998-02-26",2.3919,2.4218,2.3919,2.3919,17200.0],["1998-02-27",2.3919,2.3919,2.3321,2.3919,56400.0],["1998-03-02",2.3919,2.3919,2.3919,2.3919,53600.0],["1998-03-03",2.3919,2.3919,2.3919,2.3919,0.0],["1998-03-04",2.3919,2.3919,2.3919,2.3919,1600.0],["1998-03-05",2.3919,2.3919,2.3919,2.3919,16000.0],["1998-03-06",2.3919,2.4666,2.3919,2.4367,68800.0],["1998-03-09",2.3919,2.4517,2.3919,2.4517,3200.0],["1998-03-10",2.4517,2.4666,2.3919,2.4517,7600.0],["1998-03-11",2.4517,2.4517,2.4218,2.4218,20000.0],["1998-03-12",2.4218,2.4218,2.4218,2.4218,0.0],["1998-03-13",2.4517,2.5115,2.3919,2.5115,17200.0],["1998-03-16",2.4218,2.5264,2.4218,2.5264,55200.0],["1998-03-17",2.4816,2.5264,2.4816,2.5115,48800.0],["1998-03-18",2.5264,2.5264,2.4816,2.5115,54800.0],["1998-03-19",2.5264,2.5264,2.4816,2.5264,15200.0],["1998-03-20",2.5264,2.5264,2.5115,2.5264,12800.0],["1998-03-23",2.5115,2.5414,2.5115,2.5414,3200.0],["1998-03-24",2.6012,2.6311,2.6012,2.6012,38800.0],["1998-03-25",2.6012,2.6311,2.6012,2.6012,13200.0],["1998-03-26",2.4816,2.5713,2.4517,2.4816,262800.0],["1998-03-27",2.4517,2.5115,2.4517,2.4816,20400.0],["1998-03-30",2.5115,2.5115,2.4068,2.4218,95200.0],["1998-03-31",2.4816,2.4816,2.4517,2.4816,18800.0],["1998-04-01",2.5713,2.7507,2.5713,2.661,147600.0],["1998-04-02",2.661,2.7806,2.661,2.7058,54000.0],["1998-04-03",2.6909,2.8105,2.6909,2.7507,85200.0],["1998-04-06",2.6909,2.7806,2.6909,2.6909,10800.0],["1998-04-07",2.661,2.7806,2.661,2.7208,30800.0],["1998-04-08",2.6311,2.7507,2.6311,2.7507,22800.0],["1998-04-09",2.6909,2.7507,2.6909,2.7208,6800.0],["1998-04-13",2.7208,2.7806,2.6909,2.6909,4400.0],["1998-04-14",2.661,2.7806,2.661,2.7806,66000.0],["1998-04-15",2.7507,2.7806,2.7507,2.7507,18800.0],["1998-04-16",2.7806,2.9899,2.7806,2.9899,109200.0],["1998-04-17",2.9899,3.259,2.9002,3.2291,140800.0],["1998-04-20",3.1095,3.2291,3.1095,3.2141,164400.0],["1998-04-21",3.1693,3.2739,3.1693,3.259,55600.0],["1998-04-22",3.2889,3.3188,3.259,3.259,131600.0],["1998-04-23",3.1693,3.2889,3.0945,3.0945,517200.0],["1998-04-24",3.0198,3.1095,2.9899,3.0198,390800.0],["1998-04-27",2.9899,2.9899,2.8404,2.8553,98800.0],["1998-04-28",2.9301,2.9301,2.7806,2.9002,7200.0],["1998-04-29",2.9301,2.9899,2.9301,2.9899,24400.0],["1998-04-30",3.0198,3.0198,2.9301,3.0198,30400.0],["1998-05-01",3.0198,3.0198,2.9301,2.9301,26400.0],["1998-05-04",2.9301,2.9899,2.9301,2.9301,20000.0],["1998-05-05",2.9301,2.96,2.8105,2.96,50400.0],["1998-05-06",2.9301,2.96,2.9301,2.96,12400.0],["1998-05-07",2.945,2.96,2.945,2.96,11600.0],["1998-05-08",2.96,2.96,2.945,2.945,12000.0],["1998-05-11",3.0796,3.0796,2.9899,2.9899,8400.0],["1998-05-12",2.9749,2.9749,2.8254,2.9002,797200.0],["1998-05-13",2.8703,2.9301,2.8254,2.9002,98400.0],["1998-05-14",2.9151,2.9151,2.8404,2.8404,8400.0],["1998-05-15",2.8404,3.0198,2.8254,2.96,57200.0],["1998-05-18",3.0198,3.0198,2.96,2.96,1200.0],["1998-05-19",2.96,3.0796,2.96,3.0497,181600.0],["1998-05-20",3.0796,3.0796,3.0198,3.0198,1200.0],["1998-05-21",3.0796,3.0796,3.0198,3.0198,9200.0],["1998-05-22",3.0198,3.1095,3.0198,3.1095,2800.0],["1998-05-26",3.1095,3.1095,3.0198,3.0796,22400.0],["1998-05-27",2.9301,3.0497,2.9301,3.0497,17600.0],["1998-05-28",3.0497,3.1394,3.0497,3.1394,22800.0],["1998-05-29",3.1394,3.1394,3.0796,3.1394,46800.0],["1998-06-01",3.0796,3.1095,3.0497,3.0497,30000.0],["1998-06-02",3.0198,3.1095,3.0198,3.1095,14800.0],["1998-06-03",3.0198,3.1693,3.0198,3.1693,61600.0],["1998-06-04",3.1693,3.1693,3.1095,3.1095,4000.0],["1998-06-05",3.1095,3.1095,3.0497,3.0796,6800.0],["1998-06-08",3.0796,3.0796,3.0796,3.0796,0.0],["1998-06-09",3.0796,3.1095,3.0497,3.1095,167600.0],["1998-06-10",2.9899,2.9899,2.96,2.9899,26400.0],["1998-06-11",3.0497,3.0497,2.9899,2.9899,18000.0],["1998-06-12",2.96,2.96,2.96,2.96,18400.0],["1998-06-15",2.9899,2.9899,2.8105,2.8105,43600.0],["1998-06-16",2.8105,2.8105,2.8105,2.8105,0.0],["1998-06-17",2.7806,2.8404,2.7806,2.8404,9600.0],["1998-06-18",2.7507,2.7619,2.7507,2.7619,32400.0],["1998-06-19",2.7507,2.8479,2.7208,2.7507,89200.0],["1998-06-22",2.7806,2.7806,2.7806,2.7806,3600.0],["1998-06-23",2.9301,2.9301,2.9301,2.9301,12000.0],["1998-06-24",2.8105,2.9301,2.8105,2.8703,44800.0],["1998-06-25",2.9301,2.9301,2.5264,2.661,299200.0],["1998-06-26",2.5115,2.6311,2.5115,2.6012,18000.0],["1998-06-29",2.6311,2.661,2.5414,2.5862,281200.0],["1998-06-30",2.5713,2.6311,2.5713,2.5713,38800.0],["1998-07-01",2.5713,2.6909,2.5713,2.6909,22800.0],["1998-07-02",2.6535,2.6535,2.6311,2.6311,9200.0],["1998-07-06",2.6311,2.8105,2.6311,2.8105,18000.0],["1998-07-07",2.7058,2.7058,2.7058,2.7058,8400.0],["1998-07-08",2.6909,2.8404,2.6909,2.8404,10400.0],["1998-07-09",2.6909,2.8404,2.6909,2.8404,6000.0],["1998-07-10",2.6909,2.6909,2.6909,2.6909,800.0],["1998-07-13",2.7208,2.8105,2.646,2.646,120000.0],["1998-07-14",2.661,2.7507,2.661,2.7507,14800.0],["1998-07-15",2.7507,2.8404,2.7507,2.8404,25200.0],["1998-07-16",2.8404,2.8404,2.8404,2.8404,0.0],["1998-07-17",2.7806,2.8703,2.7806,2.8703,8400.0],["1998-07-20",2.8105,2.8703,2.7507,2.8703,6000.0],["1998-07-21",2.7507,2.7507,2.6909,2.6909,24000.0],["1998-07-22",2.6909,2.6909,2.6909,2.6909,800.0],["1998-07-23",2.8703,2.8703,2.6909,2.6909,6400.0],["1998-07-24",2.6909,2.6909,2.6759,2.6759,26000.0],["1998-07-27",2.5713,2.5713,2.5713,2.5713,6800.0],["1998-07-28",2.5713,2.5713,2.4218,2.4218,51600.0],["1998-07-29",2.5115,2.5414,2.3919,2.3919,28000.0],["1998-07-30",2.5115,2.5115,2.4218,2.504,51200.0],["1998-07-31",2.4218,2.4218,2.2723,2.3022,94400.0],["1998-08-03",2.2723,2.3919,2.2723,2.3657,96800.0],["1998-08-04",2.3657,2.3657,2.3657,2.3657,0.0],["1998-08-05",2.3172,2.4816,2.3172,2.4816,10400.0],["1998-08-06",2.5115,2.5414,2.4517,2.5414,25600.0],["1998-08-07",2.5713,2.5713,2.5713,2.5713,6000.0],["1998-08-10",2.5713,2.5713,2.4517,2.4517,14400.0],["1998-08-11",2.3919,2.3919,2.3919,2.3919,1600.0],["1998-08-12",2.4068,2.5713,2.4068,2.5713,2400.0],["1998-08-13",2.4218,2.4218,2.3919,2.3919,10400.0],["1998-08-14",2.4816,2.4816,2.4218,2.4442,38800.0],["1998-08-17",2.4367,2.4517,2.4367,2.4367,23600.0],["1998-08-18",2.4218,2.4816,2.4218,2.4816,6800.0],["1998-08-19",2.5115,2.5115,2.4816,2.5115,63600.0],["1998-08-20",2.5115,2.5115,2.5115,2.5115,0.0],["1998-08-21",2.4218,2.4517,2.4218,2.4218,13200.0],["1998-08-24",2.4367,2.448,2.4367,2.448,28400.0],["1998-08-25",2.4367,2.5115,2.4367,2.4816,72400.0],["1998-08-26",2.4367,2.4405,2.3919,2.4405,28400.0],["1998-08-27",2.4218,2.5264,2.4218,2.5264,41200.0],["1998-08-28",2.4367,2.448,2.4367,2.448,55200.0],["1998-08-31",2.4218,2.4218,2.3022,2.3022,33600.0],["1998-09-01",2.3321,2.3321,2.3321,2.3321,400.0],["1998-09-02",2.3321,2.362,2.2723,2.362,20000.0],["1998-09-03",2.362,2.362,2.362,2.362,3200.0],["1998-09-04",2.2424,2.362,2.2424,2.3022,45600.0],["1998-09-08",2.3022,2.3022,2.3022,2.3022,0.0],["1998-09-09",2.3022,2.3022,2.3022,2.3022,0.0],["1998-09-10",2.3022,2.3321,2.3022,2.3022,9200.0],["1998-09-11",2.3022,2.362,2.3022,2.362,12000.0],["1998-09-14",2.2723,2.2723,2.2723,2.2723,6400.0],["1998-09-15",2.3022,2.3022,2.2275,2.2723,5200.0],["1998-09-16",2.2125,2.2424,2.2125,2.2424,70400.0],["1998-09-17",1.9135,1.9733,1.7939,1.9733,69600.0],["1998-09-18",1.9434,1.9434,1.9434,1.9434,8800.0],["1998-09-21",1.8836,1.9135,1.8836,1.8836,14000.0],["1998-09-22",1.9135,1.9434,1.9135,1.9285,34800.0],["1998-09-23",1.9135,1.9434,1.8836,1.9434,44000.0],["1998-09-24",1.8537,1.8537,1.7341,1.7341,144800.0],["1998-09-25",1.7042,1.8238,1.5547,1.6145,476800.0],["1998-09-28",1.6444,1.6444,1.5248,1.5248,248000.0],["1998-09-29",1.6145,1.6145,1.4949,1.4949,64400.0],["1998-09-30",1.5547,1.6295,1.465,1.6295,39200.0],["1998-10-01",1.6444,1.7042,1.6444,1.7042,12800.0],["1998-10-02",1.5846,1.6743,1.5846,1.6743,34000.0],["1998-10-05",1.6743,1.6743,1.6743,1.6743,9600.0],["1998-10-06",1.6743,1.6743,1.5846,1.5846,70400.0],["1998-10-07",1.5846,1.5846,1.5846,1.5846,0.0],["1998-10-08",1.7042,1.7042,1.4949,1.4949,23200.0],["1998-10-09",1.4949,1.4949,1.4949,1.4949,51200.0],["1998-10-12",1.4949,1.6743,1.4949,1.4949,65200.0],["1998-10-13",1.4949,1.5547,1.465,1.465,108800.0],["1998-10-14",1.465,1.6145,1.465,1.4949,61200.0],["1998-10-15",1.6145,1.6145,1.5622,1.6145,5600.0],["1998-10-16",1.7341,1.8089,1.7042,1.8089,19600.0],["1998-10-19",1.8238,1.8238,1.8238,1.8238,4000.0],["1998-10-20",1.8238,1.9135,1.8238,1.9135,9200.0],["1998-10-21",1.9135,1.9285,1.9135,1.9285,4400.0],["1998-10-22",1.9584,1.9584,1.9135,1.9584,15200.0],["1998-10-23",1.9135,1.9135,1.8836,1.8836,2000.0],["1998-10-26",2.0481,2.0929,1.6444,1.6743,118800.0],["1998-10-27",1.764,1.8537,1.764,1.8537,12000.0],["1998-10-28",1.9733,2.0032,1.9733,1.9733,31200.0],["1998-10-29",2.0331,2.0331,2.0331,2.0331,22400.0],["1998-10-30",2.0182,2.063,2.0032,2.063,46000.0],["1998-11-02",1.9733,2.063,1.9733,2.063,6000.0],["1998-11-03",1.9733,2.1677,1.9733,2.1677,21600.0],["1998-11-04",2.2125,2.2125,2.063,2.1079,16800.0],["1998-11-05",2.1079,2.1079,2.1079,2.1079,0.0],["1998-11-06",2.1079,2.1079,2.1079,2.1079,0.0],["1998-11-09",2.1378,2.1378,2.063,2.063,6400.0],["1998-11-10",2.063,2.063,2.063,2.063,0.0],["1998-11-11",2.063,2.063,2.063,2.063,0.0],["1998-11-12",2.0331,2.063,2.0331,2.0331,24000.0],["1998-11-13",2.1527,2.1527,2.1228,2.1228,38800.0],["1998-11-16",2.1527,2.1527,2.0929,2.0929,13200.0],["1998-11-17",2.1527,2.1527,2.1527,2.1527,8000.0],["1998-11-18",2.0331,2.1527,2.0331,2.1228,5600.0],["1998-11-19",2.078,2.078,1.9135,1.9135,58000.0],["1998-11-20",2.0331,2.063,2.0331,2.0331,60400.0],["1998-11-23",2.0331,2.1228,2.0331,2.1228,77200.0],["1998-11-24",2.063,2.063,2.063,2.063,6400.0],["1998-11-25",2.2424,2.2723,2.0331,2.063,62800.0],["1998-11-27",2.063,2.1527,2.063,2.1527,7600.0],["1998-11-30",2.1527,2.1527,2.1527,2.1527,0.0],["1998-12-01",2.1378,2.1527,2.1378,2.1378,18000.0],["1998-12-02",2.0331,2.0929,2.0331,2.0929,7600.0],["1998-12-03",2.1527,2.1527,2.1527,2.1527,30000.0],["1998-12-04",2.0929,2.0929,2.0032,2.0032,30400.0],["1998-12-07",2.0032,2.0929,2.0032,2.0929,1600.0],["1998-12-08",2.0929,2.0929,2.0929,2.0929,0.0],["1998-12-09",2.1228,2.1527,2.0929,2.0929,74400.0],["1998-12-10",2.1527,2.1527,1.9733,1.9733,18000.0],["1998-12-11",1.9733,2.0331,1.9733,2.0331,42000.0],["1998-12-14",1.9135,2.063,1.9135,1.9434,10800.0],["1998-12-15",1.9434,2.0331,1.9434,2.0331,20400.0],["1998-12-16",2.0331,2.1527,1.9733,2.0929,14800.0],["1998-12-17",2.1527,2.1527,2.1527,2.1527,2800.0],["1998-12-18",2.0331,2.0929,2.0032,2.0032,22800.0],["1998-12-21",1.9733,2.0331,1.9434,2.0331,26400.0],["1998-12-22",1.8537,1.9733,1.8537,1.9733,48400.0],["1998-12-23",1.9434,1.9434,1.9434,1.9434,26800.0],["1998-12-24",1.9434,1.9434,1.9135,1.9434,40400.0],["1998-12-28",1.7939,1.9135,1.7939,1.9135,16800.0],["1998-12-29",1.8836,1.9434,1.8836,1.9434,108400.0],["1998-12-30",1.9434,2.0032,1.9434,1.9733,109200.0],["1998-12-31",1.9584,2.063,1.9434,1.9584,57200.0],["1999-01-04",2.063,2.063,1.9135,1.9135,40000.0],["1999-01-05",1.9135,1.9584,1.9135,1.9584,24000.0],["1999-01-06",1.9135,1.9135,1.9135,1.9135,29600.0],["1999-01-07",2.0331,2.0331,1.8836,1.9434,42400.0],["1999-01-08",1.9135,2.0032,1.9135,2.0032,40000.0],["1999-01-11",2.0032,2.0032,1.9434,1.9733,17600.0],["1999-01-12",1.9135,1.9135,1.9135,1.9135,34400.0],["1999-01-13",1.8687,1.9135,1.7939,1.9135,52800.0],["1999-01-14",1.8836,1.8836,1.8836,1.8836,1600.0],["1999-01-15",1.8537,1.9434,1.8537,1.9434,16000.0],["1999-01-19",1.8537,1.8836,1.8537,1.8537,156800.0],["1999-01-20",1.8537,1.9135,1.8537,1.9135,73600.0],["1999-01-21",1.9285,1.9434,1.9135,1.9434,34000.0],["1999-01-22",1.9135,1.9135,1.9135,1.9135,7200.0],["1999-01-25",1.9135,1.9135,1.8537,1.8537,45600.0],["1999-01-26",1.9135,1.9434,1.8836,1.9285,39600.0],["1999-01-27",1.9434,1.9434,1.8986,1.9285,34000.0],["1999-01-28",1.8986,1.9434,1.8163,1.8163,194000.0],["1999-01-29",1.8238,1.8836,1.7939,1.8238,129600.0],["1999-02-01",1.8537,1.9135,1.8238,1.9135,91600.0],["1999-02-02",1.8537,1.8836,1.8537,1.8537,12000.0],["1999-02-03",1.8537,1.9285,1.7939,1.7939,195600.0],["1999-02-04",1.8537,1.8537,1.7939,1.7939,2800.0],["1999-02-05",1.8238,1.8836,1.7939,1.8537,46400.0],["1999-02-08",1.8836,1.9135,1.8537,1.9135,23200.0],["1999-02-09",1.9733,2.063,1.9434,2.063,23200.0],["1999-02-10",2.0331,2.0929,2.0032,2.0331,32400.0],["1999-02-11",1.9733,2.0032,1.9135,2.0032,14400.0],["1999-02-12",1.9135,1.9135,1.764,1.9135,118400.0],["1999-02-16",1.8238,1.9135,1.8089,1.8089,14800.0],["1999-02-17",1.8238,1.8238,1.8089,1.8089,14000.0],["1999-02-18",1.8089,1.8986,1.8089,1.8986,20400.0],["1999-02-19",1.8238,1.8537,1.8238,1.8537,30000.0],["1999-02-22",1.8537,1.8537,1.8238,1.8537,45600.0],["1999-02-23",1.8537,1.8537,1.7939,1.8238,49600.0],["1999-02-24",1.8238,1.8238,1.779,1.779,64800.0],["1999-02-25",1.764,1.8089,1.764,1.8089,46800.0],["1999-02-26",1.8238,1.8537,1.7939,1.8089,798000.0],["1999-03-01",1.8537,1.8537,1.7939,1.8238,57200.0],["1999-03-02",1.7939,1.8238,1.764,1.7939,296800.0],["1999-03-03",1.7939,1.7939,1.764,1.7939,76000.0],["1999-03-04",1.7939,1.7939,1.764,1.764,228800.0],["1999-03-05",1.7491,1.7939,1.7042,1.7939,248000.0],["1999-03-08",1.8238,1.9135,1.8238,1.8537,252800.0],["1999-03-09",1.8537,2.0331,1.8388,2.0331,244800.0],["1999-03-10",2.0331,2.0331,1.9883,2.0182,50400.0],["1999-03-11",2.1228,2.1527,1.9733,1.9733,34000.0],["1999-03-12",1.9733,2.063,1.9733,2.0331,15600.0],["1999-03-15",2.0331,2.0331,1.9733,1.9733,30000.0],["1999-03-16",2.0032,2.0032,1.9733,1.9733,27200.0],["1999-03-17",2.0182,2.0331,1.9733,2.0331,34400.0],["1999-03-18",2.0929,2.0929,1.9883,2.0331,8800.0],["1999-03-19",1.9883,1.9883,1.9883,1.9883,800.0],["1999-03-22",1.9883,1.9883,1.9883,1.9883,0.0],["1999-03-23",1.9883,1.9883,1.9733,1.9733,19200.0],["1999-03-24",1.9434,1.9434,1.9434,1.9434,2400.0],["1999-03-25",1.9733,2.0182,1.9434,2.0182,6800.0],["1999-03-26",2.0032,2.0481,2.0032,2.0481,38800.0],["1999-03-29",2.0032,2.0182,1.9733,1.9733,13600.0],["1999-03-30",1.9733,1.9733,1.9733,1.9733,6000.0],["1999-03-31",1.9733,1.9733,1.9135,1.9135,350800.0],["1999-04-01",1.9434,2.0481,1.9434,2.0481,168000.0],["1999-04-05",1.9434,1.9733,1.9434,1.9733,10000.0],["1999-04-06",1.9135,1.9135,1.9135,1.9135,1600.0],["1999-04-07",1.9135,1.9135,1.9135,1.9135,400.0],["1999-04-08",1.9135,1.9135,1.7341,1.7341,21200.0],["1999-04-09",1.7341,1.7341,1.7341,1.7341,3600.0],["1999-04-12",1.7042,1.764,1.7042,1.7341,27600.0],["1999-04-13",1.8537,1.9135,1.8238,1.8537,46800.0],["1999-04-14",1.8537,1.8537,1.6743,1.6743,124000.0],["1999-04-15",1.764,1.764,1.5547,1.6743,232400.0],["1999-04-16",1.7042,1.7042,1.6444,1.6444,240800.0],["1999-04-19",1.6444,1.7341,1.6444,1.6743,62000.0],["1999-04-20",1.764,1.764,1.764,1.764,4400.0],["1999-04-21",1.7341,1.7341,1.7341,1.7341,2000.0],["1999-04-22",1.7042,1.764,1.7042,1.764,6000.0],["1999-04-23",1.764,1.764,1.7491,1.764,24000.0],["1999-04-26",1.764,1.8238,1.764,1.8238,61600.0],["1999-04-27",1.8537,1.9135,1.8537,1.8687,42400.0],["1999-04-28",1.8687,1.8687,1.8687,1.8687,0.0],["1999-04-29",1.9434,1.9434,1.8537,1.8537,45600.0],["1999-04-30",1.9434,1.9434,1.8836,1.8836,25200.0],["1999-05-03",1.8238,1.9135,1.8238,1.8836,88000.0],["1999-05-04",1.8836,2.0331,1.8687,2.0331,47600.0],["1999-05-05",2.0331,2.063,2.0032,2.0032,40400.0],["1999-05-06",1.9733,1.9883,1.9434,1.9434,14400.0],["1999-05-07",1.9434,1.9434,1.9135,1.9135,51200.0],["1999-05-10",1.9584,1.9584,1.9584,1.9584,400.0],["1999-05-11",1.9584,1.9584,1.8537,1.8687,29200.0],["1999-05-12",1.8986,1.9883,1.8986,1.9883,20400.0],["1999-05-13",1.9883,2.0481,1.9135,1.9733,20800.0],["1999-05-14",1.9733,2.0032,1.9733,2.0032,23200.0],["1999-05-17",1.9434,1.9584,1.9434,1.9434,8400.0],["1999-05-18",1.9434,1.9434,1.9285,1.9434,12800.0],["1999-05-19",1.9434,1.9584,1.9135,1.9434,6400.0],["1999-05-20",1.9434,2.0929,1.9434,2.063,27200.0],["1999-05-21",2.0331,2.0331,2.0032,2.0032,13600.0],["1999-05-24",2.0032,2.0331,1.9135,2.0331,25200.0],["1999-05-25",1.9733,2.0929,1.9434,2.0032,36400.0],["1999-05-26",2.0032,2.0182,2.0032,2.0182,5600.0],["1999-05-27",2.0182,2.0182,2.0182,2.0182,0.0],["1999-05-28",1.9733,1.9733,1.9733,1.9733,400.0],["1999-06-01",2.0032,2.0032,2.0032,2.0032,400.0],["1999-06-02",2.0032,2.0032,2.0032,2.0032,0.0],["1999-06-03",2.078,2.078,1.9733,1.9733,4800.0],["1999-06-04",1.9733,2.0032,1.9733,2.0032,22000.0],["1999-06-07",2.078,2.078,2.0331,2.0331,11200.0],["1999-06-08",1.9733,2.0331,1.9733,2.0331,2800.0],["1999-06-09",2.0331,2.078,2.0331,2.078,9200.0],["1999-06-10",2.078,2.078,2.078,2.078,0.0],["1999-06-11",2.0032,2.0256,1.9733,2.0256,46800.0],["1999-06-14",1.9733,1.9733,1.9733,1.9733,9200.0],["1999-06-15",1.9285,2.063,1.9285,1.9883,52000.0],["1999-06-16",1.9883,1.9883,1.9883,1.9883,0.0],["1999-06-17",1.9883,1.9883,1.9883,1.9883,0.0],["1999-06-18",1.9883,1.992,1.9733,1.9733,33200.0],["1999-06-21",1.9733,1.9883,1.9434,1.9733,93200.0],["1999-06-22",1.9733,2.063,1.9434,1.9434,35600.0],["1999-06-23",1.9434,1.9434,1.9434,1.9434,6000.0],["1999-06-24",2.0331,2.078,2.0331,2.078,5200.0],["1999-06-25",2.0929,2.0929,1.9733,1.9733,17200.0],["1999-06-28",1.9733,1.9733,1.9733,1.9733,10800.0],["1999-06-29",2.0331,2.0481,1.9733,2.0481,72000.0],["1999-06-30",2.0481,2.0481,1.9733,1.9733,20400.0],["1999-07-01",1.9733,2.063,1.9733,1.9733,12000.0],["1999-07-02",2.063,2.063,2.063,2.063,4800.0],["1999-07-06",2.063,2.063,1.9883,1.9883,3600.0],["1999-07-07",2.0331,2.0481,2.0032,2.0481,20000.0],["1999-07-08",2.0032,2.0929,2.0032,2.0705,54000.0],["1999-07-09",2.0929,2.2125,2.0331,2.0331,143200.0],["1999-07-12",2.0481,2.063,2.0481,2.063,11600.0],["1999-07-13",2.0593,2.063,2.0331,2.0331,34800.0],["1999-07-14",2.0182,2.0929,2.0182,2.078,17600.0],["1999-07-15",2.0929,2.2424,2.0929,2.2125,34400.0],["1999-07-16",2.2125,2.2574,2.2125,2.2574,52000.0],["1999-07-19",2.2125,2.2723,2.2125,2.2424,69600.0],["1999-07-20",2.2424,2.2424,2.2125,2.2424,16800.0],["1999-07-21",2.2723,2.4517,2.1527,2.1527,113200.0],["1999-07-22",2.1527,2.1527,2.1527,2.1527,23200.0],["1999-07-23",2.1527,2.2723,2.1527,2.2723,20800.0],["1999-07-26",2.2723,2.3022,2.2723,2.2723,36000.0],["1999-07-27",2.3022,2.3022,2.1527,2.2125,23600.0],["1999-07-28",2.2125,2.5713,2.2125,2.3919,170000.0],["1999-07-29",2.362,2.4816,2.362,2.3919,6400.0],["1999-07-30",2.3919,2.3919,2.2723,2.2723,28800.0],["1999-08-02",2.2723,2.2723,2.2723,2.2723,0.0],["1999-08-03",2.2125,2.2125,2.0929,2.0929,70400.0],["1999-08-04",2.1527,2.1527,2.0406,2.063,9200.0],["1999-08-05",2.0331,2.0481,2.0331,2.0481,17200.0],["1999-08-06",2.1228,2.1228,2.0107,2.0481,13600.0],["1999-08-09",2.0481,2.0481,2.0481,2.0481,400.0],["1999-08-10",2.0929,2.1079,1.9733,1.9733,31600.0],["1999-08-11",2.0331,2.063,2.0331,2.063,6800.0],["1999-08-12",2.0032,2.0032,1.9434,2.0032,3200.0],["1999-08-13",2.0032,2.0032,2.0032,2.0032,0.0],["1999-08-16",1.9733,1.9733,1.9733,1.9733,4000.0],["1999-08-17",1.9733,1.9733,1.9733,1.9733,0.0],["1999-08-18",1.9733,2.063,1.9733,2.0331,112000.0],["1999-08-19",2.0032,2.0331,2.0032,2.0331,10000.0],["1999-08-20",2.063,2.0929,2.0331,2.0929,19200.0],["1999-08-23",2.0929,2.0929,2.0929,2.0929,0.0],["1999-08-24",2.0331,2.0331,1.9808,1.9808,100800.0],["1999-08-25",1.9285,2.0032,1.9285,1.9733,216800.0],["1999-08-26",2.0331,2.1527,1.9733,1.9733,8400.0],["1999-08-27",1.9733,1.9883,1.9733,1.9883,12000.0],["1999-08-30",1.9883,1.9883,1.9883,1.9883,3600.0],["1999-08-31",2.063,2.063,1.9434,1.9434,44800.0],["1999-09-01",2.0182,2.0182,1.9434,1.9584,6400.0],["1999-09-02",1.6743,1.7341,1.5248,1.6743,164400.0],["1999-09-03",1.6295,1.7341,1.6295,1.6893,188400.0],["1999-09-07",1.7154,1.764,1.5996,1.6145,98000.0],["1999-09-08",1.5846,1.6968,1.5846,1.6743,114000.0],["1999-09-09",1.6743,1.6743,1.5547,1.5846,33200.0],["1999-09-10",1.5846,1.5846,1.5547,1.5547,8400.0],["1999-09-13",1.6444,1.6444,1.5248,1.5248,22000.0],["1999-09-14",1.5547,1.6295,1.4949,1.5248,97200.0],["1999-09-15",1.5547,1.5547,1.465,1.48,54000.0],["1999-09-16",1.465,1.465,1.4052,1.4351,67600.0],["1999-09-17",1.5547,1.5547,1.3604,1.3753,242400.0],["1999-09-20",1.3753,1.3753,1.3155,1.3753,57200.0],["1999-09-21",1.3753,1.6295,1.3604,1.4949,122400.0],["1999-09-22",1.4949,1.4949,1.4052,1.4052,24000.0],["1999-09-23",1.4501,1.4949,1.4351,1.465,88400.0],["1999-09-24",1.4052,1.4052,1.4052,1.4052,12000.0],["1999-09-27",1.4351,1.4351,1.3753,1.3903,46800.0],["1999-09-28",1.3903,1.4052,1.3753,1.3903,81200.0],["1999-09-29",1.4202,1.4202,1.3753,1.4052,139200.0],["1999-09-30",1.4202,1.4202,1.1661,1.3305,148800.0],["1999-10-01",1.3155,1.3155,1.2707,1.2707,54400.0],["1999-10-04",1.1959,1.2707,1.1959,1.2258,5200.0],["1999-10-05",1.2258,1.2333,1.2258,1.2258,2400.0],["1999-10-06",1.2408,1.2408,1.2258,1.2258,61600.0],["1999-10-07",1.2258,1.2333,1.2258,1.2333,18400.0],["1999-10-08",1.2258,1.2333,1.2258,1.2333,3600.0],["1999-10-11",1.2408,1.2408,1.1959,1.1959,114400.0],["1999-10-12",1.2109,1.2109,1.1959,1.1959,7600.0],["1999-10-13",1.1959,1.2109,1.1959,1.1959,21600.0],["1999-10-14",1.2109,1.2109,1.1661,1.1661,25200.0],["1999-10-15",1.1885,1.1885,1.1885,1.1885,7200.0],["1999-10-18",1.1063,1.2109,1.1063,1.1511,26000.0],["1999-10-19",1.1661,1.1885,1.1661,1.1885,8000.0],["1999-10-20",1.1959,1.2258,1.1511,1.1885,30000.0],["1999-10-21",1.1959,1.1959,1.1511,1.1511,34800.0],["1999-10-22",1.1959,1.1959,1.1362,1.1362,2400.0],["1999-10-25",1.1959,1.1959,1.0838,1.1362,64000.0],["1999-10-26",1.1661,1.1661,1.0838,1.0838,30000.0],["1999-10-27",1.0838,1.1735,1.0838,1.1735,32400.0],["1999-10-28",1.1959,1.2258,1.1661,1.181,27600.0],["1999-10-29",1.2258,1.2258,1.1063,1.1063,50000.0],["1999-11-01",1.1661,1.1661,1.0539,1.0913,187600.0],["1999-11-02",1.0913,1.2109,1.0913,1.1959,24000.0],["1999-11-03",1.1959,1.2557,1.1959,1.2109,54800.0],["1999-11-04",1.2557,1.2856,1.2109,1.2557,18400.0],["1999-11-05",1.2557,1.2707,1.2408,1.2408,44800.0],["1999-11-08",1.2632,1.2856,1.2408,1.2408,75200.0],["1999-11-09",1.2258,1.2258,1.2258,1.2258,5200.0],["1999-11-10",1.2408,1.2408,1.2184,1.2184,24400.0],["1999-11-11",1.2258,1.2258,1.2109,1.2109,56000.0],["1999-11-12",1.2258,1.2258,1.2258,1.2258,17200.0],["1999-11-15",1.2109,1.2557,1.181,1.181,121600.0],["1999-11-16",1.2258,1.2258,1.2258,1.2258,7200.0],["1999-11-17",1.2707,1.2707,1.2258,1.2258,12400.0],["1999-11-18",1.2258,1.2557,1.2258,1.2408,29600.0],["1999-11-19",1.2408,1.2408,1.2408,1.2408,0.0],["1999-11-22",1.2408,1.2408,1.181,1.1959,84800.0],["1999-11-23",1.1959,1.2109,1.1959,1.1959,64000.0],["1999-11-24",1.1959,1.1959,1.1661,1.1661,68000.0],["1999-11-26",1.2109,1.2109,1.1661,1.1661,31200.0],["1999-11-29",1.1959,1.3006,1.1959,1.3006,90000.0],["1999-11-30",1.3006,1.5547,1.3006,1.5248,197200.0],["1999-12-01",1.5248,1.5248,1.3454,1.3753,27200.0],["1999-12-02",1.3828,1.3828,1.3454,1.3454,56800.0],["1999-12-03",1.4202,1.4351,1.4202,1.4202,34400.0],["1999-12-06",1.4202,1.4351,1.4202,1.4351,17600.0],["1999-12-07",1.4202,1.4202,1.3454,1.3454,39600.0],["1999-12-08",1.3492,1.4351,1.3492,1.4052,75200.0],["1999-12-09",1.3604,1.3679,1.1959,1.1997,79200.0],["1999-12-10",1.3155,1.3454,1.2408,1.2408,28400.0],["1999-12-13",1.3454,1.3753,1.2856,1.3155,25600.0],["1999-12-14",1.2856,1.2856,1.1959,1.2034,70400.0],["1999-12-15",1.1959,1.2109,1.1959,1.1959,52000.0],["1999-12-16",1.2109,1.2109,1.1959,1.2109,39600.0],["1999-12-17",1.1959,1.1959,1.1661,1.1661,3600.0],["1999-12-20",1.1661,1.3305,1.1661,1.2408,57200.0],["1999-12-21",1.2408,1.2408,1.2109,1.2408,34400.0],["1999-12-22",1.2258,1.2258,1.1661,1.1959,68400.0],["1999-12-23",1.1661,1.1661,1.1063,1.1212,31600.0],["1999-12-27",1.1661,1.1959,1.1362,1.1362,86400.0],["1999-12-28",1.181,1.1959,1.1362,1.1661,29600.0],["1999-12-29",1.1212,1.1959,1.1212,1.1362,54800.0],["1999-12-30",1.1661,1.1661,1.1212,1.1661,72000.0],["1999-12-31",1.1661,1.1661,1.1063,1.1063,33600.0],["2000-01-03",1.1063,1.4351,1.0764,1.2856,76800.0],["2000-01-04",1.2258,1.2258,1.1661,1.1959,19200.0],["2000-01-05",1.2258,1.2258,1.2258,1.2258,6800.0],["2000-01-06",1.2258,1.3305,1.2258,1.3305,81200.0],["2000-01-07",1.3081,1.3454,1.2856,1.2856,28000.0],["2000-01-10",1.2856,1.3305,1.2557,1.2557,79200.0],["2000-01-11",1.2258,1.2408,1.1959,1.2408,25600.0],["2000-01-12",1.2109,1.2109,1.1959,1.1959,6800.0],["2000-01-13",1.1661,1.1661,0.882,0.9119,547200.0],["2000-01-14",0.9941,1.1959,0.9568,1.0166,318400.0],["2000-01-18",1.0166,1.0465,0.9568,0.9568,164400.0],["2000-01-19",0.9867,1.0166,0.9568,0.9568,73600.0],["2000-01-20",0.9867,0.9867,0.9568,0.9568,34800.0],["2000-01-21",0.9568,1.0166,0.9568,0.9867,16800.0],["2000-01-24",1.0166,1.0166,0.9269,0.9568,110400.0],["2000-01-25",0.9568,0.9867,0.9269,0.9269,64000.0],["2000-01-26",0.9418,0.9568,0.9418,0.9568,16400.0],["2000-01-27",0.9418,0.9568,0.9269,0.9269,65200.0],["2000-01-28",0.9269,0.9568,0.897,0.897,91200.0],["2000-01-31",0.9269,0.9269,0.897,0.897,54000.0],["2000-02-01",0.9269,0.9568,0.9269,0.9568,32000.0],["2000-02-02",0.9568,0.9867,0.9568,0.9867,10800.0],["2000-02-03",0.9418,1.1063,0.9269,1.0016,53200.0],["2000-02-04",1.0166,1.0166,1.0016,1.0016,9600.0],["2000-02-07",0.9867,1.0016,0.9867,1.0016,8800.0],["2000-02-08",1.0166,1.181,0.9269,0.9269,150400.0],["2000-02-09",0.9269,0.9269,0.9269,0.9269,13200.0],["2000-02-10",0.9568,0.9867,0.9269,0.9269,3600.0],["2000-02-11",0.9568,0.9867,0.9269,0.9867,47200.0],["2000-02-14",0.9568,0.9867,0.9418,0.9418,16800.0],["2000-02-15",0.9941,0.9941,0.9418,0.9418,9200.0],["2000-02-16",0.9867,0.9867,0.9418,0.9642,56800.0],["2000-02-17",0.9493,0.9568,0.897,0.9269,58800.0],["2000-02-18",0.9269,0.9269,0.9119,0.9119,4800.0],["2000-02-22",0.9269,0.9642,0.9269,0.9269,20400.0],["2000-02-23",0.9269,0.9568,0.9119,0.9119,28800.0],["2000-02-24",0.9269,0.9269,0.9119,0.9119,6400.0],["2000-02-25",0.897,0.897,0.8671,0.8671,42800.0],["2000-02-28",0.9119,0.9119,0.8671,0.8671,29200.0],["2000-02-29",0.897,0.897,0.8671,0.882,74400.0],["2000-03-01",0.8671,0.897,0.8671,0.897,19200.0],["2000-03-02",0.8521,0.9119,0.8372,0.8372,90400.0],["2000-03-03",0.8372,0.8671,0.8372,0.8671,15200.0],["2000-03-06",0.8372,0.8372,0.8222,0.8222,26000.0],["2000-03-07",0.8372,0.8372,0.7774,0.7774,66400.0],["2000-03-08",0.7475,0.8073,0.7475,0.7774,47200.0],["2000-03-09",0.7961,0.7961,0.7325,0.7325,42400.0],["2000-03-10",0.7475,0.7774,0.7176,0.7774,30400.0],["2000-03-13",0.7774,0.7774,0.7774,0.7774,2800.0],["2000-03-14",0.7475,0.7774,0.7176,0.7774,12800.0],["2000-03-15",0.7475,0.7475,0.7475,0.7475,2400.0],["2000-03-16",0.7475,0.7475,0.7475,0.7475,0.0],["2000-03-17",0.74,0.74,0.6877,0.6877,137600.0],["2000-03-20",0.7026,0.7176,0.6727,0.6727,150800.0],["2000-03-21",0.7176,0.7176,0.6428,0.6428,153200.0],["2000-03-22",0.6428,0.6428,0.5681,0.583,520800.0],["2000-03-23",0.6204,0.6428,0.6129,0.6129,82800.0],["2000-03-24",0.6428,0.7176,0.6428,0.6727,80400.0],["2000-03-27",0.7325,0.8073,0.7325,0.7774,117600.0],["2000-03-28",0.7774,0.7774,0.6727,0.7475,10800.0],["2000-03-29",0.7176,0.7475,0.6279,0.6279,153600.0],["2000-03-30",0.6578,0.7026,0.6428,0.6578,40800.0],["2000-03-31",0.6279,0.7176,0.6279,0.7026,72400.0],["2000-04-03",0.7176,0.7176,0.7176,0.7176,18800.0],["2000-04-04",0.6951,0.7774,0.6279,0.7774,98000.0],["2000-04-05",0.7176,0.7176,0.7176,0.7176,20000.0],["2000-04-06",0.7774,0.8222,0.7325,0.7774,67600.0],["2000-04-07",0.7774,0.7774,0.7774,0.7774,39200.0],["2000-04-10",0.8073,0.8073,0.7475,0.7774,97200.0],["2000-04-11",0.7624,0.7624,0.7176,0.7624,37200.0],["2000-04-12",0.7475,0.7475,0.7475,0.7475,400.0],["2000-04-13",0.7475,0.7774,0.6877,0.6877,61200.0],["2000-04-14",0.6877,0.8372,0.6578,0.7176,55600.0],["2000-04-17",0.6578,0.6877,0.6578,0.6877,97200.0],["2000-04-18",0.6578,0.7475,0.6578,0.7475,22800.0],["2000-04-19",0.7325,0.7774,0.7176,0.7176,48000.0],["2000-04-20",0.7176,0.7176,0.7176,0.7176,0.0],["2000-04-24",0.7176,0.7176,0.6578,0.6578,16000.0],["2000-04-25",0.6279,0.8222,0.6279,0.7774,54400.0],["2000-04-26",0.7774,0.7774,0.7774,0.7774,0.0],["2000-04-27",0.7774,0.7774,0.7774,0.7774,32000.0],["2000-04-28",0.7475,0.7475,0.7325,0.7325,24400.0],["2000-05-01",0.7325,0.7325,0.7176,0.7176,7600.0],["2000-05-02",0.6877,0.7176,0.6727,0.7176,30800.0],["2000-05-03",0.6877,0.7176,0.6877,0.7176,6800.0],["2000-05-04",0.6727,0.7026,0.6727,0.7026,36800.0],["2000-05-05",0.7176,0.7774,0.7176,0.7774,28000.0],["2000-05-08",0.8073,0.8073,0.7923,0.8073,1200.0],["2000-05-09",0.7923,0.7923,0.7923,0.7923,2800.0],["2000-05-10",0.7774,0.8073,0.7774,0.8073,5200.0],["2000-05-11",0.7774,0.7774,0.7774,0.7774,8000.0],["2000-05-12",0.7774,0.7774,0.6503,0.6503,111200.0],["2000-05-15",0.6279,0.7774,0.5606,0.6428,781200.0],["2000-05-16",0.6279,0.7774,0.6129,0.7475,59600.0],["2000-05-17",0.7699,0.7699,0.7475,0.7475,4400.0],["2000-05-18",0.7325,0.7475,0.7325,0.7325,4400.0],["2000-05-19",0.7475,0.7475,0.7026,0.7026,12400.0],["2000-05-22",0.7026,0.7026,0.583,0.6129,148400.0],["2000-05-23",0.583,0.6129,0.5382,0.5382,114400.0],["2000-05-24",0.5681,0.6428,0.5681,0.5681,18000.0],["2000-05-25",0.5681,0.6204,0.5681,0.6204,39600.0],["2000-05-26",0.583,0.6578,0.583,0.598,34800.0],["2000-05-30",0.5681,0.598,0.5681,0.598,96800.0],["2000-05-31",0.6578,0.6578,0.598,0.598,22800.0],["2000-06-01",0.6279,0.6279,0.6279,0.6279,20000.0],["2000-06-02",0.6877,0.7176,0.6578,0.6578,28800.0],["2000-06-05",0.6877,0.7475,0.6578,0.7475,60000.0],["2000-06-06",0.7774,0.7774,0.6279,0.6279,42400.0],["2000-06-07",0.6578,0.7624,0.6578,0.6578,95200.0],["2000-06-08",0.6727,0.6727,0.6578,0.6578,22000.0],["2000-06-09",0.6877,0.7624,0.6877,0.7176,6000.0],["2000-06-12",0.6578,0.7176,0.6578,0.6877,10000.0],["2000-06-13",0.6578,0.7176,0.6578,0.6877,104400.0],["2000-06-14",0.6877,0.6877,0.6877,0.6877,0.0],["2000-06-15",0.7101,0.7101,0.6578,0.6578,65600.0],["2000-06-16",0.6877,0.6877,0.6578,0.6578,17200.0],["2000-06-19",0.7026,0.7176,0.7026,0.7026,15600.0],["2000-06-20",0.7101,0.7176,0.7101,0.7101,4400.0],["2000-06-21",0.7101,0.7101,0.7101,0.7101,1200.0],["2000-06-22",0.7101,0.7101,0.7101,0.7101,0.0],["2000-06-23",0.7026,0.7026,0.6578,0.7026,18000.0],["2000-06-26",0.7026,0.7026,0.7026,0.7026,0.0],["2000-06-27",0.6578,0.6802,0.6578,0.6578,22400.0],["2000-06-28",0.598,0.6578,0.598,0.6578,4400.0],["2000-06-29",0.6353,0.6578,0.6353,0.6578,28800.0],["2000-06-30",0.6578,0.6578,0.6578,0.6578,400.0],["2000-07-03",0.6503,0.6578,0.6503,0.6578,6400.0],["2000-07-05",0.6877,0.6877,0.6578,0.6877,10000.0],["2000-07-06",0.6877,0.6877,0.6877,0.6877,2400.0],["2000-07-07",0.6877,0.6877,0.6877,0.6877,5200.0],["2000-07-10",0.6877,0.6877,0.6877,0.6877,0.0],["2000-07-11",0.6802,0.6802,0.6578,0.6802,14400.0],["2000-07-12",0.6578,0.6578,0.598,0.6204,38400.0],["2000-07-13",0.6129,0.6578,0.598,0.6503,38400.0],["2000-07-14",0.6428,0.6578,0.6428,0.6578,3600.0],["2000-07-17",0.6503,0.6503,0.6503,0.6503,2800.0],["2000-07-18",0.6578,0.6578,0.6578,0.6578,400.0],["2000-07-19",0.6428,0.6578,0.6129,0.6578,4800.0],["2000-07-20",0.654,0.654,0.6129,0.6503,9600.0],["2000-07-21",0.6129,0.6503,0.6129,0.6503,12000.0],["2000-07-24",0.6129,0.6279,0.598,0.598,39200.0],["2000-07-25",0.6503,0.6503,0.598,0.598,4400.0],["2000-07-26",0.598,0.6279,0.598,0.6129,40400.0],["2000-07-27",0.598,0.7475,0.598,0.7475,150800.0],["2000-07-28",0.7176,0.7176,0.6877,0.6877,24800.0],["2000-07-31",0.7325,0.7475,0.6129,0.6129,56400.0],["2000-08-01",0.6129,0.6129,0.6129,0.6129,400.0],["2000-08-02",0.6279,0.6877,0.6279,0.6877,6000.0],["2000-08-03",0.6578,0.6652,0.6578,0.6652,9600.0],["2000-08-04",0.6652,0.6652,0.6652,0.6652,0.0],["2000-08-07",0.6578,0.6877,0.6279,0.6279,27600.0],["2000-08-08",0.6578,0.6877,0.6578,0.6727,78000.0],["2000-08-09",0.7026,0.7026,0.6353,0.6353,17600.0],["2000-08-10",0.6877,0.6877,0.6428,0.6428,13200.0],["2000-08-11",0.6578,0.6578,0.6428,0.6428,41200.0],["2000-08-14",0.6353,0.6353,0.6353,0.6353,36000.0],["2000-08-15",0.6353,0.6353,0.6353,0.6353,0.0],["2000-08-16",0.6353,0.6353,0.6353,0.6353,1600.0],["2000-08-17",0.6503,0.6503,0.6503,0.6503,1600.0],["2000-08-18",0.6877,0.6877,0.6727,0.6727,15200.0],["2000-08-21",0.6578,0.6578,0.6428,0.6428,6800.0],["2000-08-22",0.7325,0.7325,0.6428,0.6578,21600.0],["2000-08-23",0.6578,0.6578,0.6503,0.6503,23600.0],["2000-08-24",0.6615,0.6615,0.6353,0.6353,65600.0],["2000-08-25",0.6727,0.6727,0.6727,0.6727,800.0],["2000-08-28",0.6727,0.6727,0.6353,0.6353,16800.0],["2000-08-29",0.6353,0.6353,0.6353,0.6353,0.0],["2000-08-30",0.6353,0.6578,0.6353,0.6578,20000.0],["2000-08-31",0.6353,0.6578,0.6279,0.6353,60000.0],["2000-09-01",0.6204,0.6279,0.6204,0.6279,51600.0],["2000-09-05",0.6241,0.6578,0.6204,0.6578,41600.0],["2000-09-06",0.6578,0.6578,0.6578,0.6578,0.0],["2000-09-07",0.6204,0.6727,0.6204,0.6578,43200.0],["2000-09-08",0.6578,0.6727,0.6578,0.6652,302400.0],["2000-09-11",0.6727,0.6727,0.6578,0.6578,22400.0],["2000-09-12",0.6802,0.6802,0.6279,0.6578,19200.0],["2000-09-13",0.6802,0.6802,0.6279,0.6428,23200.0],["2000-09-14",0.6353,0.6802,0.6353,0.6578,6000.0],["2000-09-15",0.6353,0.6428,0.6353,0.6428,2800.0],["2000-09-18",0.6578,0.6802,0.598,0.6129,129600.0],["2000-09-19",0.6652,0.6652,0.6279,0.6578,27200.0],["2000-09-20",0.6279,0.6279,0.6279,0.6279,3200.0],["2000-09-21",0.6353,0.6578,0.6353,0.6578,6000.0],["2000-09-22",0.6578,0.6578,0.6503,0.6578,25200.0],["2000-09-25",0.6578,0.6578,0.6578,0.6578,26000.0],["2000-09-26",0.6353,0.6353,0.6353,0.6353,16000.0],["2000-09-27",0.6578,0.6578,0.6055,0.6578,22800.0],["2000-09-28",0.6279,0.6578,0.6279,0.6279,3600.0],["2000-09-29",0.6279,0.6578,0.6279,0.6578,54000.0],["2000-10-02",0.6428,0.6428,0.6279,0.6279,24400.0],["2000-10-03",0.6279,0.6578,0.5681,0.6578,55200.0],["2000-10-04",0.6428,0.6578,0.583,0.583,48400.0],["2000-10-05",0.583,0.583,0.5681,0.5681,11200.0],["2000-10-06",0.5718,0.598,0.5382,0.5382,55600.0],["2000-10-09",0.5382,0.5681,0.5382,0.5382,36800.0],["2000-10-10",0.5382,0.5382,0.5382,0.5382,0.0],["2000-10-11",0.5382,0.5382,0.5382,0.5382,0.0],["2000-10-12",0.5382,0.5382,0.5382,0.5382,0.0],["2000-10-13",0.5382,0.5681,0.5083,0.5232,50000.0],["2000-10-16",0.5232,0.5232,0.5232,0.5232,0.0],["2000-10-17",0.5681,0.5681,0.5083,0.5083,14400.0],["2000-10-18",0.512,0.5382,0.5083,0.5382,12400.0],["2000-10-19",0.5232,0.5681,0.5232,0.5681,12400.0],["2000-10-20",0.5382,0.5382,0.5382,0.5382,4000.0],["2000-10-23",0.5531,0.5681,0.5382,0.5681,45600.0],["2000-10-24",0.5531,0.5531,0.5531,0.5531,2400.0],["2000-10-25",0.5531,0.5531,0.5531,0.5531,0.0],["2000-10-26",0.5531,0.5531,0.5083,0.5531,67600.0],["2000-10-27",0.5531,0.5531,0.5232,0.5531,141200.0],["2000-10-30",0.5531,0.5531,0.4859,0.4859,90800.0],["2000-10-31",0.5083,0.5158,0.4933,0.4933,36400.0],["2000-11-01",0.4933,0.4933,0.4933,0.4933,4000.0],["2000-11-02",0.4933,0.4933,0.4933,0.4933,14000.0],["2000-11-03",0.4896,0.5681,0.4859,0.4859,77600.0],["2000-11-06",0.4933,0.598,0.4933,0.5681,26400.0],["2000-11-07",0.5083,0.5382,0.5083,0.5083,12400.0],["2000-11-08",0.5083,0.5083,0.5083,0.5083,11600.0],["2000-11-09",0.5382,0.5382,0.5083,0.5382,24000.0],["2000-11-10",0.5232,0.5232,0.5232,0.5232,4000.0],["2000-11-13",0.5232,0.5232,0.5232,0.5232,6000.0],["2000-11-14",0.5083,0.5382,0.4933,0.5232,63200.0],["2000-11-15",0.5008,0.5008,0.5008,0.5008,34000.0],["2000-11-16",0.5083,0.5083,0.4933,0.4933,4400.0],["2000-11-17",0.4784,0.4933,0.4784,0.4933,21200.0],["2000-11-20",0.5083,0.5083,0.4933,0.4933,51200.0],["2000-11-21",0.4859,0.4859,0.4859,0.4859,8000.0],["2000-11-22",0.4971,0.4971,0.4784,0.4784,128400.0],["2000-11-24",0.4784,0.4784,0.4784,0.4784,7600.0],["2000-11-27",0.4821,0.4821,0.4485,0.4634,140800.0],["2000-11-28",0.4784,0.4784,0.4784,0.4784,47600.0],["2000-11-29",0.4634,0.4709,0.4634,0.4709,6000.0],["2000-11-30",0.456,0.4784,0.4485,0.4485,116800.0],["2000-12-01",0.4186,0.4186,0.4036,0.4036,104800.0],["2000-12-04",0.4485,0.4485,0.4335,0.4485,4800.0],["2000-12-05",0.4335,0.4335,0.4335,0.4335,5200.0],["2000-12-06",0.4335,0.4485,0.4335,0.4485,42800.0],["2000-12-07",0.4485,0.4485,0.4335,0.4335,29600.0],["2000-12-08",0.4485,0.4485,0.4485,0.4485,17600.0],["2000-12-11",0.4485,0.4709,0.4485,0.4709,22000.0],["2000-12-12",0.456,0.456,0.299,0.3737,65600.0],["2000-12-13",0.4634,0.4634,0.4036,0.4036,27600.0],["2000-12-14",0.4335,0.4485,0.4186,0.4485,29600.0],["2000-12-15",0.4261,0.4261,0.4186,0.4186,19200.0],["2000-12-18",0.4335,0.4335,0.4186,0.4261,101600.0],["2000-12-19",0.4186,0.4186,0.3065,0.3588,50000.0],["2000-12-20",0.3737,0.4111,0.299,0.4036,265600.0],["2000-12-21",0.4036,0.4036,0.284,0.4036,77600.0],["2000-12-22",0.3962,0.4335,0.3737,0.4335,130400.0],["2000-12-26",0.4036,0.4485,0.3588,0.4036,358800.0],["2000-12-27",0.4036,0.4186,0.3588,0.3588,368400.0],["2000-12-28",0.3887,0.4186,0.3737,0.4186,133600.0],["2000-12-29",0.4186,0.4186,0.3588,0.3962,309600.0],["2001-01-02",0.4634,0.4634,0.3962,0.3962,18800.0],["2001-01-03",0.3962,0.4186,0.3962,0.4186,4400.0],["2001-01-04",0.4634,0.5681,0.4634,0.4784,120400.0],["2001-01-05",0.5382,0.5382,0.5382,0.5382,18400.0],["2001-01-08",0.4784,0.4933,0.4036,0.4784,62800.0],["2001-01-09",0.4784,0.5606,0.4784,0.5531,15200.0],["2001-01-10",0.5382,0.5382,0.5382,0.5382,48800.0],["2001-01-11",0.5382,0.583,0.5382,0.5681,57200.0],["2001-01-12",0.5681,0.598,0.5681,0.583,52000.0],["2001-01-16",0.598,0.598,0.598,0.598,4800.0],["2001-01-17",0.598,0.6279,0.598,0.6279,29200.0],["2001-01-18",0.598,0.598,0.4036,0.4784,84000.0],["2001-01-19",0.4784,0.5083,0.4784,0.5083,10400.0],["2001-01-22",0.4933,0.4933,0.4784,0.4784,71600.0],["2001-01-23",0.5083,0.5083,0.5083,0.5083,19600.0],["2001-01-24",0.5083,0.5083,0.5083,0.5083,8000.0],["2001-01-25",0.5083,0.5083,0.5083,0.5083,3200.0],["2001-01-26",0.4933,0.4933,0.4933,0.4933,1200.0],["2001-01-29",0.5083,0.5083,0.5008,0.5083,7200.0],["2001-01-30",0.5083,0.5083,0.5083,0.5083,0.0],["2001-01-31",0.5083,0.5083,0.5083,0.5083,0.0],["2001-02-01",0.5382,0.5382,0.5232,0.5232,4400.0],["2001-02-02",0.5232,0.5531,0.4933,0.4933,15600.0],["2001-02-05",0.4859,0.4859,0.4859,0.4859,2000.0],["2001-02-06",0.5232,0.5232,0.4859,0.4859,1600.0],["2001-02-07",0.4859,0.4859,0.4859,0.4859,2000.0],["2001-02-08",0.5232,0.5232,0.5232,0.5232,1200.0],["2001-02-09",0.5232,0.5232,0.5232,0.5232,0.0],["2001-02-12",0.4859,0.5083,0.4859,0.5083,7200.0],["2001-02-13",0.5083,0.5083,0.5083,0.5083,12000.0],["2001-02-14",0.5232,0.5232,0.4784,0.4859,91200.0],["2001-02-15",0.4933,0.4933,0.4933,0.4933,8000.0],["2001-02-16",0.5008,0.5008,0.5008,0.5008,9600.0],["2001-02-20",0.5008,0.5083,0.4933,0.5083,13200.0],["2001-02-21",0.4933,0.4933,0.4933,0.4933,8800.0],["2001-02-22",0.4933,0.4933,0.4933,0.4933,0.0],["2001-02-23",0.4859,0.4859,0.4859,0.4859,2800.0],["2001-02-26",0.5083,0.5083,0.4859,0.4859,3600.0],["2001-02-27",0.4859,0.4859,0.4784,0.4784,18800.0],["2001-02-28",0.4784,0.4784,0.4784,0.4784,8000.0],["2001-03-01",0.4933,0.4933,0.4933,0.4933,16000.0],["2001-03-02",0.4933,0.598,0.4933,0.5382,38800.0],["2001-03-05",0.5382,0.5531,0.5382,0.5382,31200.0],["2001-03-06",0.5382,0.583,0.5382,0.583,22800.0],["2001-03-07",0.5531,0.5681,0.5531,0.5681,24800.0],["2001-03-08",0.5382,0.5382,0.5382,0.5382,3600.0],["2001-03-09",0.5531,0.5531,0.5382,0.5531,14800.0],["2001-03-12",0.5681,0.5681,0.5083,0.5083,32000.0],["2001-03-13",0.5083,0.5083,0.5083,0.5083,0.0],["2001-03-14",0.5232,0.5382,0.5083,0.5083,27200.0],["2001-03-15",0.5083,0.5083,0.4784,0.4933,56400.0],["2001-03-16",0.4933,0.5382,0.4933,0.4933,32000.0],["2001-03-19",0.4933,0.4933,0.4933,0.4933,0.0],["2001-03-20",0.4933,0.5083,0.4933,0.4933,70000.0],["2001-03-21",0.4933,0.4933,0.4933,0.4933,0.0],["2001-03-22",0.4784,0.4933,0.4485,0.4485,46800.0],["2001-03-23",0.4485,0.4485,0.4485,0.4485,11600.0],["2001-03-26",0.4485,0.4485,0.4485,0.4485,8000.0],["2001-03-27",0.4784,0.4784,0.4784,0.4784,18400.0],["2001-03-28",0.4784,0.4784,0.4634,0.4634,24000.0],["2001-03-29",0.4634,0.4634,0.4634,0.4634,8000.0],["2001-03-30",0.4784,0.4784,0.4784,0.4784,1200.0],["2001-04-02",0.4784,0.4784,0.4784,0.4784,9200.0],["2001-04-03",0.4784,0.4784,0.4784,0.4784,16400.0],["2001-04-04",0.4784,0.4784,0.4634,0.4784,36400.0],["2001-04-05",0.4784,0.4784,0.4784,0.4784,0.0],["2001-04-06",0.4784,0.4784,0.4784,0.4784,8000.0],["2001-04-09",0.5382,0.6578,0.4808,0.4903,86800.0],["2001-04-10",0.5143,0.5143,0.5143,0.5143,2800.0],["2001-04-11",0.5143,0.5143,0.5143,0.5143,0.0],["2001-04-12",0.4903,0.4903,0.4903,0.4903,2000.0],["2001-04-16",0.4903,0.5334,0.4903,0.5334,48000.0],["2001-04-17",0.5262,0.5334,0.5167,0.5334,77600.0],["2001-04-18",0.519,0.519,0.5167,0.519,29600.0],["2001-04-19",0.5358,0.5693,0.5358,0.5693,12400.0],["2001-04-20",0.5525,0.598,0.5525,0.598,8000.0],["2001-04-23",0.586,0.6123,0.5741,0.5741,38400.0],["2001-04-24",0.5693,0.5693,0.5693,0.5693,1600.0],["2001-04-25",0.5884,0.598,0.5884,0.5956,20400.0],["2001-04-26",0.5956,0.598,0.5932,0.5932,62000.0],["2001-04-27",0.5932,0.5932,0.5932,0.5932,400.0],["2001-04-30",0.5836,0.5836,0.5836,0.5836,400.0],["2001-05-01",0.5764,0.5764,0.5741,0.5741,1200.0],["2001-05-02",0.5693,0.5932,0.5693,0.5932,58400.0],["2001-05-03",0.5956,0.6099,0.5956,0.6099,28000.0],["2001-05-04",0.6267,0.6267,0.6243,0.6243,4800.0],["2001-05-07",0.6267,0.6291,0.6243,0.6243,35200.0],["2001-05-08",0.6267,0.6458,0.6267,0.6458,132800.0],["2001-05-09",0.653,0.6889,0.653,0.6889,38000.0],["2001-05-10",0.6889,0.6889,0.6889,0.6889,0.0],["2001-05-11",0.6673,0.6673,0.6626,0.6626,15200.0],["2001-05-14",0.6626,0.6626,0.6626,0.6626,15600.0],["2001-05-15",0.6602,0.6889,0.6602,0.6889,4400.0],["2001-05-16",0.6913,0.6913,0.6362,0.6602,12000.0],["2001-05-17",0.6673,0.7271,0.6673,0.7224,34800.0],["2001-05-18",0.7726,0.8132,0.7247,0.8013,123200.0],["2001-05-21",0.8132,0.8132,0.7822,0.7845,12800.0],["2001-05-22",0.8132,0.8132,0.7367,0.7654,38000.0],["2001-05-23",0.7774,0.7893,0.7774,0.7893,12800.0],["2001-05-24",0.8085,0.8659,0.8085,0.8372,8400.0],["2001-05-25",0.7989,0.8132,0.7989,0.7989,6000.0],["2001-05-29",0.8132,0.8132,0.7989,0.8132,10000.0],["2001-05-30",0.8013,0.8013,0.8013,0.8013,2000.0],["2001-05-31",0.8037,0.8037,0.8013,0.8013,4400.0],["2001-06-01",0.8013,0.8013,0.8013,0.8013,0.0],["2001-06-04",0.8013,0.8013,0.8013,0.8013,0.0],["2001-06-05",0.8156,0.8372,0.8156,0.8372,20000.0],["2001-06-06",0.8372,0.8491,0.8372,0.8467,14000.0],["2001-06-07",0.8396,0.8396,0.8156,0.8156,7200.0],["2001-06-08",0.8419,0.8563,0.8419,0.8563,2800.0],["2001-06-11",0.9089,0.9089,0.9089,0.9089,3600.0],["2001-06-12",0.9089,0.9089,0.9089,0.9089,0.0],["2001-06-13",0.8802,0.8802,0.8611,0.8635,2800.0],["2001-06-14",0.8587,0.8587,0.8419,0.8419,35200.0],["2001-06-15",0.8491,0.8491,0.8348,0.8348,2000.0],["2001-06-18",0.8348,0.8348,0.8348,0.8348,6800.0],["2001-06-19",0.8109,0.8109,0.7295,0.7295,2000.0],["2001-06-20",0.7487,0.7654,0.7487,0.7487,11600.0],["2001-06-21",0.7487,0.7487,0.7487,0.7487,0.0],["2001-06-22",0.775,0.775,0.775,0.775,4000.0],["2001-06-25",0.775,0.775,0.775,0.775,0.0],["2001-06-26",0.775,0.7893,0.7487,0.7893,18800.0],["2001-06-27",0.7893,0.7893,0.7893,0.7893,0.0],["2001-06-28",0.8013,0.8013,0.7774,0.7774,4000.0],["2001-06-29",0.7774,0.7893,0.7774,0.7893,5200.0],["2001-07-02",0.7893,0.8013,0.7774,0.7774,14000.0],["2001-07-03",0.7774,0.7774,0.7774,0.7774,4400.0],["2001-07-05",0.7774,0.7774,0.7774,0.7774,800.0],["2001-07-06",0.7678,0.7678,0.7678,0.7678,4000.0],["2001-07-09",0.763,0.763,0.696,0.7176,16000.0],["2001-07-10",0.7176,0.7176,0.7176,0.7176,6400.0],["2001-07-11",0.7176,0.7176,0.7176,0.7176,0.0],["2001-07-12",0.7176,0.7176,0.7176,0.7176,0.0],["2001-07-13",0.696,0.7176,0.6219,0.6434,36000.0],["2001-07-16",0.6434,0.7152,0.6434,0.7152,10800.0],["2001-07-17",0.7989,0.885,0.7989,0.885,12000.0],["2001-07-18",0.885,0.885,0.885,0.885,0.0],["2001-07-19",0.873,0.873,0.8372,0.8372,15200.0],["2001-07-20",0.7534,0.8372,0.7534,0.8372,8000.0],["2001-07-23",0.7511,0.8491,0.7511,0.8491,6400.0],["2001-07-24",0.8491,0.8491,0.8467,0.8467,17600.0],["2001-07-25",0.8467,0.8467,0.8372,0.8372,8000.0],["2001-07-26",0.775,0.775,0.775,0.775,4000.0],["2001-07-27",0.8372,0.8611,0.8372,0.8419,41600.0],["2001-07-30",0.8611,0.9328,0.8587,0.9328,51600.0],["2001-07-31",0.9592,1.1649,0.9568,1.0285,100400.0],["2001-08-01",1.0668,1.1003,1.0524,1.0764,141600.0],["2001-08-02",1.0859,1.0859,1.007,1.007,27600.0],["2001-08-03",1.007,1.007,1.007,1.007,0.0],["2001-08-06",1.0213,1.0405,1.0213,1.0405,2800.0],["2001-08-07",1.0405,1.0405,1.0405,1.0405,0.0],["2001-08-08",1.0668,1.0668,0.9974,1.0405,12000.0],["2001-08-09",0.9687,1.0692,0.9568,0.9568,9200.0],["2001-08-10",0.9568,0.9568,0.9568,0.9568,400.0],["2001-08-13",0.9592,0.9592,0.9568,0.9568,4800.0],["2001-08-14",0.9568,0.9568,0.9568,0.9568,0.0],["2001-08-15",0.9568,0.9998,0.9568,0.9998,5600.0],["2001-08-16",0.9424,0.9926,0.9424,0.9926,1200.0],["2001-08-17",0.9926,0.9926,0.9926,0.9926,0.0],["2001-08-20",0.9185,0.9185,0.9185,0.9185,4000.0],["2001-08-21",0.9185,0.9185,0.9185,0.9185,0.0],["2001-08-22",0.9185,0.9185,0.9185,0.9185,0.0],["2001-08-23",0.9209,0.9424,0.8491,0.9424,7200.0],["2001-08-24",0.9328,0.9328,0.9209,0.9209,8400.0],["2001-08-27",0.9328,0.9328,0.9328,0.9328,4000.0],["2001-08-28",0.9448,0.9448,0.9448,0.9448,8400.0],["2001-08-29",0.9113,0.9113,0.9113,0.9113,800.0],["2001-08-30",0.9113,0.9113,0.9113,0.9113,800.0],["2001-08-31",0.9089,0.9089,0.9089,0.9089,8000.0],["2001-09-04",0.885,0.885,0.885,0.885,1200.0],["2001-09-05",0.9089,0.9089,0.8372,0.8491,24400.0],["2001-09-06",0.8372,0.8372,0.8372,0.8372,23600.0],["2001-09-07",0.8372,0.9209,0.8372,0.8372,22800.0],["2001-09-10",0.8372,0.8372,0.8372,0.8372,0.0],["2001-09-17",0.8372,0.8372,0.8372,0.8372,0.0],["2001-09-18",0.8252,0.8252,0.7128,0.7415,26400.0],["2001-09-19",0.7415,0.7415,0.7415,0.7415,0.0],["2001-09-20",0.7128,0.7128,0.6099,0.6578,4400.0],["2001-09-21",0.6578,0.6817,0.6099,0.6817,16800.0],["2001-09-24",0.6817,0.7176,0.6817,0.7176,6000.0],["2001-09-25",0.6578,0.6578,0.6458,0.6458,8800.0],["2001-09-26",0.6458,0.6458,0.6458,0.6458,0.0],["2001-09-27",0.6458,0.6458,0.6458,0.6458,0.0],["2001-09-28",0.6578,0.7152,0.6578,0.7152,6000.0],["2001-10-01",0.7176,0.7176,0.7176,0.7176,400.0],["2001-10-02",0.7295,0.7295,0.7295,0.7295,4400.0],["2001-10-03",0.7128,0.7534,0.7128,0.7534,55600.0],["2001-10-04",0.7534,0.7654,0.7534,0.7606,3200.0],["2001-10-05",0.7606,0.7606,0.7606,0.7606,0.0],["2001-10-08",0.7606,0.7606,0.7606,0.7606,0.0],["2001-10-09",0.763,0.7726,0.763,0.7726,2800.0],["2001-10-10",0.7774,0.8252,0.7774,0.8252,6400.0],["2001-10-11",0.8132,0.8707,0.8132,0.8707,20400.0],["2001-10-12",0.873,0.873,0.8419,0.8491,29200.0],["2001-10-15",0.8707,0.9687,0.8707,0.9687,54800.0],["2001-10-16",0.9687,0.9926,0.9687,0.9926,8400.0],["2001-10-17",1.0046,1.0046,0.9926,0.9926,3600.0],["2001-10-18",0.9926,1.0166,0.9926,0.9974,9200.0],["2001-10-19",1.0046,1.0166,0.9974,1.0142,48400.0],["2001-10-22",0.9926,0.9926,0.9663,0.9735,13200.0],["2001-10-23",0.9735,0.9807,0.9735,0.9735,9600.0],["2001-10-24",0.9831,0.9831,0.9831,0.9831,400.0],["2001-10-25",0.9855,0.9926,0.9855,0.9926,8800.0],["2001-10-26",1.1362,1.2199,1.1242,1.1744,135200.0],["2001-10-29",1.1768,1.1959,1.1768,1.1768,105600.0],["2001-10-30",1.1936,1.1936,1.1768,1.184,24800.0],["2001-10-31",1.1936,1.2534,1.184,1.1912,22000.0],["2001-11-01",1.1744,1.1959,1.1625,1.1959,16000.0],["2001-11-02",1.1959,1.1959,1.1864,1.1959,41600.0],["2001-11-05",1.1959,1.3036,1.1864,1.1959,23200.0],["2001-11-06",1.1959,1.2199,1.1864,1.2199,7200.0],["2001-11-07",1.2199,1.2199,1.1983,1.1983,9200.0],["2001-11-08",1.2318,1.2318,1.2031,1.2031,8000.0],["2001-11-09",1.2031,1.2557,1.1505,1.1744,57200.0],["2001-11-12",1.1744,1.1744,1.0764,1.0859,76800.0],["2001-11-13",1.0835,1.1218,0.9568,1.1218,58800.0],["2001-11-14",1.1362,1.1362,1.1362,1.1362,7200.0],["2001-11-15",1.1122,1.1481,1.1122,1.1362,20000.0],["2001-11-16",1.1122,1.1146,1.0883,1.1003,31600.0],["2001-11-19",1.1003,1.1003,1.1003,1.1003,800.0],["2001-11-20",1.1003,1.1003,1.1003,1.1003,400.0],["2001-11-21",1.1027,1.1362,1.1027,1.1362,12800.0],["2001-11-23",1.1409,1.1409,1.1194,1.1362,6800.0],["2001-11-26",1.1601,1.184,1.1505,1.184,4000.0],["2001-11-27",1.1792,1.184,1.1792,1.184,4400.0],["2001-11-28",1.1888,1.1888,1.184,1.1864,15200.0],["2001-11-29",1.1959,1.1959,1.1959,1.1959,1600.0],["2001-11-30",1.1936,1.1959,1.184,1.184,9200.0],["2001-12-03",1.1959,1.1959,1.1888,1.1959,48800.0],["2001-12-04",1.1959,1.2079,1.1959,1.2031,36800.0],["2001-12-05",1.2557,1.2892,1.2557,1.2892,26000.0],["2001-12-06",1.2892,1.3395,1.2892,1.2988,55200.0],["2001-12-07",1.3155,1.3371,1.3036,1.3132,38000.0],["2001-12-10",1.3084,1.3179,1.2892,1.3036,61200.0],["2001-12-11",1.3155,1.3155,1.3155,1.3155,12000.0],["2001-12-12",1.3251,1.3873,1.3251,1.3873,25200.0],["2001-12-13",1.3514,1.4232,1.3514,1.4232,40800.0],["2001-12-14",1.3395,1.4351,1.3155,1.3395,15200.0],["2001-12-17",1.3155,1.4471,1.3155,1.3634,44800.0],["2001-12-18",1.3634,1.5428,1.3634,1.471,46800.0],["2001-12-19",1.4495,1.4495,1.4112,1.416,6800.0],["2001-12-20",1.5308,1.6839,1.5308,1.6719,226400.0],["2001-12-21",1.7078,1.7915,1.6743,1.758,98800.0],["2001-12-24",1.7557,1.77,1.6982,1.6982,57600.0],["2001-12-26",1.6456,1.6959,1.6456,1.6648,73600.0],["2001-12-27",1.6624,1.6743,1.6313,1.6313,34000.0],["2001-12-28",1.6432,1.6624,1.6337,1.6624,48800.0],["2001-12-31",1.6624,1.6982,1.6624,1.6624,43200.0],["2002-01-02",1.6504,1.6719,1.6504,1.6624,53600.0],["2002-01-03",1.6313,1.6576,1.6289,1.6504,35600.0],["2002-01-04",1.6624,1.6624,1.6385,1.6576,30400.0],["2002-01-07",1.6743,1.6863,1.6743,1.6863,52400.0],["2002-01-08",1.6839,1.6863,1.6624,1.6719,12800.0],["2002-01-09",1.6576,1.6576,1.6265,1.6265,41200.0],["2002-01-10",1.6361,1.6361,1.6145,1.6265,62000.0],["2002-01-11",1.6169,1.6265,1.6026,1.6026,34400.0],["2002-01-14",1.6265,1.6265,1.6241,1.6265,6400.0],["2002-01-15",1.6145,1.6265,1.6145,1.6265,33200.0],["2002-01-16",1.6265,1.6265,1.6121,1.6217,26800.0],["2002-01-17",1.5906,1.6743,1.5906,1.6743,75600.0],["2002-01-18",1.6743,1.6743,1.6624,1.6695,21600.0],["2002-01-22",1.6504,1.6743,1.6504,1.6624,12000.0],["2002-01-23",1.6743,1.6743,1.6624,1.6624,8800.0],["2002-01-24",1.6648,1.6743,1.6624,1.6743,10800.0],["2002-01-25",1.6743,1.6863,1.6624,1.6863,37600.0],["2002-01-28",1.6743,1.6935,1.6743,1.6911,22400.0],["2002-01-29",1.6935,1.77,1.6935,1.7102,32000.0],["2002-01-30",1.7222,1.7246,1.7222,1.7246,4800.0],["2002-01-31",1.7222,1.7222,1.7222,1.7222,7200.0],["2002-02-01",1.7222,1.7222,1.7006,1.7102,39600.0],["2002-02-04",1.7102,1.7102,1.7102,1.7102,0.0],["2002-02-05",1.6982,1.7006,1.6743,1.6743,49200.0],["2002-02-06",1.6648,1.6743,1.605,1.605,45200.0],["2002-02-07",1.6145,1.6217,1.6145,1.6169,20400.0],["2002-02-08",1.648,1.648,1.605,1.6169,60400.0],["2002-02-11",1.6719,1.6743,1.6121,1.6624,41600.0],["2002-02-12",1.6289,1.6863,1.6289,1.6863,42800.0],["2002-02-13",1.6217,1.6504,1.6217,1.6265,11600.0],["2002-02-14",1.6265,1.6385,1.6265,1.6385,11200.0],["2002-02-15",1.6265,1.6265,1.6265,1.6265,1200.0],["2002-02-19",1.6169,1.6169,1.6169,1.6169,400.0],["2002-02-20",1.6385,1.66,1.6385,1.66,4400.0],["2002-02-21",1.6265,1.66,1.6265,1.66,4400.0],["2002-02-22",1.6265,1.6695,1.6265,1.6695,24000.0],["2002-02-25",1.6169,1.6672,1.6169,1.6265,13600.0],["2002-02-26",1.6408,1.7317,1.6408,1.6863,22000.0],["2002-02-27",1.6982,1.6982,1.6982,1.6982,12400.0],["2002-02-28",1.7078,1.7341,1.7078,1.7341,43200.0],["2002-03-01",1.8059,1.9733,1.8059,1.9733,194000.0],["2002-03-04",1.9614,2.1168,1.9398,2.0905,200000.0],["2002-03-05",2.0929,2.1288,1.9207,1.9733,85600.0],["2002-03-06",2.0307,2.0331,1.9853,1.9853,13600.0],["2002-03-07",2.0212,2.0331,1.9877,2.0044,19600.0],["2002-03-08",2.0331,2.0331,2.002,2.0092,14400.0],["2002-03-11",2.002,2.002,1.9829,1.9853,86800.0],["2002-03-12",1.9853,1.9853,1.7413,1.9614,80000.0],["2002-03-13",1.9733,2.0212,1.9374,2.0212,44400.0],["2002-03-14",2.0164,2.0164,1.9853,1.9877,52000.0],["2002-03-15",1.9853,2.0188,1.9853,2.0188,60000.0],["2002-03-18",1.9853,2.0188,1.9853,1.9853,46400.0],["2002-03-19",1.9853,1.9853,1.9853,1.9853,2000.0],["2002-03-20",1.9901,2.0092,1.9853,1.9972,31600.0],["2002-03-21",1.9853,2.0092,1.9853,2.0092,18400.0],["2002-03-22",2.0164,2.0188,1.9901,1.9901,15600.0],["2002-03-25",1.9901,2.002,1.9901,2.002,22400.0],["2002-03-26",1.9901,1.9901,1.9853,1.9853,19600.0],["2002-03-27",1.9877,2.0188,1.9853,2.0164,8000.0],["2002-03-28",2.0188,2.0212,1.9877,1.9877,44400.0],["2002-04-01",1.9877,1.9972,1.9853,1.9877,16000.0],["2002-04-02",1.9877,1.9877,1.9733,1.9877,3600.0],["2002-04-03",1.9853,1.9853,1.9853,1.9853,13200.0],["2002-04-04",1.9853,1.9853,1.9853,1.9853,1600.0],["2002-04-05",1.9853,1.9853,1.9853,1.9853,400.0],["2002-04-08",2.0068,2.0092,2.0068,2.0092,2000.0],["2002-04-09",1.9853,1.9853,1.9135,1.9781,30800.0],["2002-04-10",1.9303,1.9733,1.9135,1.9685,52400.0],["2002-04-11",1.9661,1.9781,1.9374,1.9781,14400.0],["2002-04-12",1.9542,1.9685,1.9542,1.9685,19600.0],["2002-04-15",1.9757,1.9972,1.9542,1.9972,14800.0],["2002-04-16",1.9614,1.9925,1.9614,1.9733,10400.0],["2002-04-17",1.9948,2.0307,1.9948,2.0307,8400.0],["2002-04-18",1.9853,1.9853,1.9853,1.9853,1600.0],["2002-04-19",1.9972,1.9972,1.9972,1.9972,12800.0],["2002-04-22",1.9996,1.9996,1.9853,1.9853,16000.0],["2002-04-23",1.9877,1.9972,1.9733,1.9733,1600.0],["2002-04-24",1.9733,1.9733,1.9733,1.9733,0.0],["2002-04-25",1.9614,1.9614,1.8178,1.9135,42800.0],["2002-04-26",1.9135,1.947,1.8537,1.9255,6400.0],["2002-04-29",1.9709,2.0331,1.9255,1.9255,11200.0],["2002-04-30",1.9255,1.9685,1.9255,1.9374,54000.0],["2002-05-01",1.9685,1.9685,1.9255,1.9255,105200.0],["2002-05-02",1.9494,1.9494,1.9494,1.9494,800.0],["2002-05-03",2.0929,2.478,2.081,2.2962,482400.0],["2002-05-06",2.3082,2.356,2.2962,2.3417,265200.0],["2002-05-07",2.3441,2.3919,2.2867,2.3321,144400.0],["2002-05-08",2.2986,2.368,2.2843,2.2986,55600.0],["2002-05-09",2.2699,2.3608,2.2699,2.3608,54400.0],["2002-05-10",2.368,2.3871,2.3488,2.3871,82400.0],["2002-05-13",2.3895,2.3919,2.3154,2.3775,120000.0],["2002-05-14",2.4158,2.4158,2.356,2.356,8800.0],["2002-05-15",2.4015,2.4158,2.3441,2.3488,42400.0],["2002-05-16",2.4039,2.4039,2.3536,2.3919,23200.0],["2002-05-17",2.3752,2.4039,2.368,2.368,32000.0],["2002-05-20",2.3775,2.3919,2.3752,2.3752,97200.0],["2002-05-21",2.3752,2.3919,2.3512,2.3919,13600.0],["2002-05-22",2.3775,2.3823,2.3775,2.3823,23200.0],["2002-05-23",2.3536,2.3919,2.3512,2.3919,24400.0],["2002-05-24",2.3536,2.3656,2.2962,2.3465,70400.0],["2002-05-28",2.3417,2.356,2.3082,2.313,33200.0],["2002-05-29",2.3201,2.3465,2.3201,2.3441,20000.0],["2002-05-30",2.3201,2.3201,2.2436,2.2603,16000.0],["2002-05-31",2.3393,2.3393,2.2723,2.3297,15200.0],["2002-06-03",2.3082,2.3082,2.0594,2.1288,64000.0],["2002-06-04",2.1742,2.1742,2.0522,2.1216,17200.0],["2002-06-05",2.1503,2.1527,2.1503,2.1527,18000.0],["2002-06-06",2.1503,2.1527,2.1503,2.1527,20800.0],["2002-06-07",2.1312,2.1312,2.1264,2.1264,6800.0],["2002-06-10",2.0953,2.0953,1.7939,2.0451,50400.0],["2002-06-11",2.0212,2.0427,1.9135,1.9398,24800.0],["2002-06-12",1.9374,1.9614,1.9374,1.9398,32400.0],["2002-06-13",1.9494,1.9733,1.8896,1.9279,32800.0],["2002-06-14",1.9255,1.959,1.9063,1.9135,13200.0],["2002-06-17",1.9135,1.9135,1.9135,1.9135,0.0],["2002-06-18",1.9374,1.9374,1.5547,1.9135,52800.0],["2002-06-19",1.9016,1.9733,1.9016,1.9135,96000.0],["2002-06-20",1.9637,1.9637,1.9016,1.9135,20000.0],["2002-06-21",1.9016,1.9374,1.9016,1.9374,16800.0],["2002-06-24",1.9709,1.9733,1.9422,1.9733,10400.0],["2002-06-25",2.0212,2.0212,2.0212,2.0212,400.0],["2002-06-26",1.904,2.0092,1.904,2.0092,2800.0],["2002-06-27",2.069,2.0929,2.069,2.0905,3600.0],["2002-06-28",2.081,2.081,2.0451,2.069,8400.0],["2002-07-01",2.0857,2.0857,2.0857,2.0857,400.0],["2002-07-02",2.0451,2.0451,2.0451,2.0451,2400.0],["2002-07-03",2.069,2.081,2.0451,2.0594,48000.0],["2002-07-05",2.057,2.057,2.0331,2.0331,2000.0],["2002-07-08",2.1288,2.1527,2.081,2.0929,17600.0],["2002-07-09",2.1479,2.1479,2.081,2.081,18000.0],["2002-07-10",2.124,2.1862,2.124,2.1503,18400.0],["2002-07-11",2.0929,2.0953,2.0475,2.0929,10800.0],["2002-07-12",2.0929,2.0929,2.0929,2.0929,0.0],["2002-07-15",2.0833,2.0833,2.0594,2.0594,22400.0],["2002-07-16",2.0929,2.0929,2.0666,2.0666,34400.0],["2002-07-17",2.0666,2.0666,2.0666,2.0666,0.0],["2002-07-18",2.0666,2.0666,2.0666,2.0666,7600.0],["2002-07-19",2.0762,2.0833,2.0762,2.0833,35200.0],["2002-07-22",2.0833,2.1144,2.0355,2.1144,67600.0],["2002-07-23",2.1049,2.1527,2.1049,2.1527,36800.0],["2002-07-24",2.1527,2.1623,2.1527,2.1527,14400.0],["2002-07-25",2.1527,2.1527,2.1527,2.1527,400.0],["2002-07-26",2.1288,2.1288,2.1288,2.1288,1200.0],["2002-07-29",2.1336,2.1336,2.1336,2.1336,1200.0],["2002-07-30",2.1599,2.1623,2.1551,2.1551,29200.0],["2002-07-31",2.2938,2.356,2.2723,2.356,36400.0],["2002-08-01",2.3417,2.3417,2.3249,2.3393,13200.0],["2002-08-02",2.3369,2.356,2.3369,2.3393,6000.0],["2002-08-05",2.3369,2.3369,2.2627,2.2651,89200.0],["2002-08-06",2.2651,2.2962,2.2627,2.2651,50000.0],["2002-08-07",2.2627,2.2962,2.1886,2.2962,34400.0],["2002-08-08",2.246,2.2723,2.1958,2.2723,6800.0],["2002-08-09",2.2053,2.2053,2.2053,2.2053,2800.0],["2002-08-12",2.2029,2.2029,2.2029,2.2029,4400.0],["2002-08-13",2.2005,2.2029,2.1862,2.2029,15200.0],["2002-08-14",2.2005,2.2149,2.2005,2.2149,8000.0],["2002-08-15",2.2364,2.2364,2.191,2.191,7200.0],["2002-08-16",2.1886,2.2029,2.1886,2.2029,2800.0],["2002-08-19",2.2101,2.2723,2.2101,2.2723,43200.0],["2002-08-20",2.2508,2.2508,2.2388,2.2388,10000.0],["2002-08-21",2.2699,2.2747,2.2699,2.2723,13600.0],["2002-08-22",2.3297,2.3321,2.2484,2.2484,3200.0],["2002-08-23",2.2005,2.2125,2.2005,2.2029,1600.0],["2002-08-26",2.2603,2.2603,2.2603,2.2603,400.0],["2002-08-27",2.301,2.3321,2.2986,2.3321,44000.0],["2002-08-28",2.3297,2.3919,2.3058,2.3058,7600.0],["2002-08-29",2.3082,2.3082,2.3082,2.3082,2000.0],["2002-08-30",2.2938,2.2938,2.2938,2.2938,800.0],["2002-09-03",2.2747,2.2747,2.0379,2.1049,21600.0],["2002-09-04",2.0379,2.0379,2.0379,2.0379,2400.0],["2002-09-05",2.0355,2.1695,2.0331,2.1575,6000.0],["2002-09-06",2.1742,2.2962,2.1742,2.2245,10400.0],["2002-09-09",2.2484,2.2508,2.2484,2.2484,3600.0],["2002-09-10",2.1766,2.1766,2.1647,2.1647,1200.0],["2002-09-11",2.1623,2.1623,2.1623,2.1623,400.0],["2002-09-12",2.2819,2.2819,2.2819,2.2819,400.0],["2002-09-13",1.9398,2.1312,1.9374,2.1288,34400.0],["2002-09-16",2.1288,2.1288,2.1288,2.1288,0.0],["2002-09-17",2.1503,2.1503,2.1503,2.1503,800.0],["2002-09-18",2.1503,2.1503,2.1503,2.1503,0.0],["2002-09-19",2.0929,2.3775,2.0929,2.3775,42400.0],["2002-09-20",2.1671,2.3847,2.1408,2.2197,25200.0],["2002-09-23",2.1527,2.1527,2.0929,2.0953,22400.0],["2002-09-24",2.1049,2.1049,2.081,2.081,15200.0],["2002-09-25",2.1527,2.1599,2.0929,2.0929,1200.0],["2002-09-26",2.0929,2.1766,2.0929,2.1551,22400.0],["2002-09-27",2.1527,2.1527,2.1527,2.1527,6400.0],["2002-09-30",2.1527,2.1527,2.0714,2.0714,19600.0],["2002-10-01",2.081,2.081,2.0331,2.0451,10000.0],["2002-10-02",2.0403,2.0403,2.0379,2.0379,6000.0],["2002-10-03",2.0427,2.1192,2.0427,2.0451,10400.0],["2002-10-04",2.0546,2.0546,2.0331,2.0331,8000.0],["2002-10-07",2.0331,2.0331,2.0331,2.0331,0.0],["2002-10-08",2.0331,2.0331,1.9494,1.9614,18800.0],["2002-10-09",1.9948,1.9948,1.9661,1.9661,800.0],["2002-10-10",1.9637,1.9637,1.9637,1.9637,3600.0],["2002-10-11",1.9853,1.9877,1.9853,1.9877,9200.0],["2002-10-14",1.9877,1.9877,1.9877,1.9877,0.0],["2002-10-15",1.9996,2.0331,1.9996,2.0331,2800.0],["2002-10-16",2.0092,2.0259,1.9877,2.0259,12000.0],["2002-10-17",2.0259,2.0546,2.0259,2.0283,6000.0],["2002-10-18",2.0618,2.0618,2.0618,2.0618,5200.0],["2002-10-21",2.0977,2.0977,2.0977,2.0977,400.0],["2002-10-22",2.1073,2.1073,2.1049,2.1049,8000.0],["2002-10-23",2.1049,2.1049,2.1049,2.1049,0.0],["2002-10-24",2.1336,2.1336,2.1336,2.1336,800.0],["2002-10-25",2.1503,2.1886,2.1503,2.1886,24800.0],["2002-10-28",2.1408,2.2101,2.1408,2.2101,800.0],["2002-10-29",2.1695,2.1814,2.1527,2.1527,62000.0],["2002-10-30",2.1527,2.1527,2.1527,2.1527,0.0],["2002-10-31",2.1168,2.1168,2.1168,2.1168,800.0],["2002-11-01",2.1527,2.1742,2.1527,2.1742,3200.0],["2002-11-04",2.1838,2.2053,2.1838,2.2005,8800.0],["2002-11-05",2.1982,2.1982,2.1982,2.1982,400.0],["2002-11-06",2.1814,2.2101,2.1814,2.2101,8000.0],["2002-11-07",2.1934,2.1982,2.1049,2.1527,52000.0],["2002-11-08",2.1527,2.1527,2.1527,2.1527,0.0],["2002-11-11",2.1527,2.1527,2.1527,2.1527,0.0],["2002-11-12",2.1527,2.1527,2.1527,2.1527,0.0],["2002-11-13",2.1431,2.1838,2.1431,2.1551,9600.0],["2002-11-14",2.1575,2.1599,2.1049,2.1288,15200.0],["2002-11-15",2.1288,2.1288,2.1288,2.1288,0.0],["2002-11-18",2.1312,2.1312,2.0212,2.1192,72000.0],["2002-11-19",2.124,2.124,2.0714,2.1049,41200.0],["2002-11-20",2.069,2.069,2.069,2.069,400.0],["2002-11-21",2.069,2.1073,2.069,2.1049,22400.0],["2002-11-22",2.1049,2.1049,2.1001,2.1049,13600.0],["2002-11-25",2.1144,2.1144,2.0929,2.0977,6400.0],["2002-11-26",2.0929,2.1049,2.081,2.1049,183600.0],["2002-11-27",2.0929,2.0929,2.0929,2.0929,4400.0],["2002-11-29",2.1073,2.1073,2.1073,2.1073,2800.0],["2002-12-02",2.1073,2.1742,2.1073,2.112,4000.0],["2002-12-03",2.1288,2.1288,2.1144,2.1216,5200.0],["2002-12-04",2.112,2.1288,2.1049,2.1049,13600.0],["2002-12-05",2.1479,2.1527,2.1479,2.1527,5200.0],["2002-12-06",2.1647,2.2125,2.1647,2.1766,29600.0],["2002-12-09",2.1838,2.2005,2.1671,2.2005,17200.0],["2002-12-10",2.1766,2.2053,2.1766,2.2053,5600.0],["2002-12-11",2.1838,2.2125,2.1838,2.2125,8400.0],["2002-12-12",2.1958,2.2245,2.1958,2.2125,21200.0],["2002-12-13",2.1958,2.2723,2.1958,2.2173,34000.0],["2002-12-16",2.2173,2.2173,2.2173,2.2173,0.0],["2002-12-17",2.2364,2.2364,2.2125,2.2125,1200.0],["2002-12-18",2.2723,2.2723,2.2723,2.2723,800.0],["2002-12-19",2.2364,2.2723,2.2364,2.258,25200.0],["2002-12-20",2.258,2.258,2.2556,2.2556,8000.0],["2002-12-23",2.2723,2.2723,2.258,2.258,10800.0],["2002-12-24",2.2795,2.2962,2.2627,2.2962,7200.0],["2002-12-26",2.2771,2.2962,2.2245,2.2962,19600.0],["2002-12-27",2.3106,2.4158,2.3106,2.4134,24400.0],["2002-12-30",2.3967,2.3967,2.3417,2.3441,15200.0],["2002-12-31",2.356,2.4278,2.356,2.4182,25600.0],["2003-01-02",2.4302,2.4924,2.4158,2.4541,48000.0],["2003-01-03",2.4421,2.4684,2.4421,2.4493,5200.0],["2003-01-06",2.4397,2.4397,2.3895,2.3919,4800.0],["2003-01-07",2.3847,2.3847,2.3465,2.3465,20000.0],["2003-01-08",2.3441,2.3488,2.3441,2.3488,19200.0],["2003-01-09",2.3441,2.3441,2.3297,2.3393,3200.0],["2003-01-10",2.3441,2.3441,2.3249,2.3249,1600.0],["2003-01-13",2.3345,2.3369,2.3201,2.3369,5200.0],["2003-01-14",2.3369,2.3441,2.3369,2.3441,2000.0],["2003-01-15",2.3441,2.3441,2.3441,2.3441,0.0],["2003-01-16",2.313,2.3201,2.313,2.3201,3600.0],["2003-01-17",2.3417,2.368,2.3417,2.3512,10400.0],["2003-01-21",2.3417,2.3656,2.3417,2.3656,2000.0],["2003-01-22",2.368,2.3728,2.3584,2.3584,8400.0],["2003-01-23",2.3512,2.3512,2.3488,2.3488,2400.0],["2003-01-24",2.3201,2.3201,2.3178,2.3178,2000.0],["2003-01-27",2.3393,2.3393,2.3082,2.3082,2800.0],["2003-01-28",2.3082,2.3082,2.2651,2.2723,8000.0],["2003-01-29",2.2723,2.2843,2.2723,2.2843,7200.0],["2003-01-30",2.2819,2.2819,2.2819,2.2819,400.0],["2003-01-31",2.2795,2.2795,2.2077,2.2293,13200.0],["2003-02-03",2.2173,2.2269,2.2173,2.2269,2800.0],["2003-02-04",2.2269,2.2269,2.2245,2.2245,6000.0],["2003-02-05",2.2197,2.2293,2.1718,2.2197,24000.0],["2003-02-06",2.2077,2.2269,2.2005,2.2005,3600.0],["2003-02-07",2.1838,2.1838,2.1838,2.1838,400.0],["2003-02-10",2.1838,2.1838,2.1838,2.1838,0.0],["2003-02-11",2.1527,2.1886,2.1503,2.1623,18000.0],["2003-02-12",2.1647,2.1647,2.1527,2.1527,8800.0],["2003-02-13",2.1408,2.2029,2.1144,2.1503,30800.0],["2003-02-14",2.2221,2.3441,2.2221,2.2627,21200.0],["2003-02-18",2.2962,2.3201,2.2795,2.2795,13600.0],["2003-02-19",2.2675,2.3441,2.2675,2.3321,41200.0],["2003-02-20",2.3321,2.368,2.3321,2.3465,12800.0],["2003-02-21",2.3249,2.435,2.3201,2.368,54400.0],["2003-02-24",2.368,2.3895,2.3584,2.3584,10000.0],["2003-02-25",2.3512,2.3512,2.3321,2.3321,12800.0],["2003-02-26",2.3847,2.3871,2.3704,2.3704,16000.0],["2003-02-27",2.3919,2.4397,2.3919,2.4278,16000.0],["2003-02-28",2.4278,2.4278,2.3919,2.4063,20400.0],["2003-03-03",2.4206,2.4397,2.3919,2.4254,12000.0],["2003-03-04",2.4039,2.4039,2.3895,2.3919,27600.0],["2003-03-05",2.3919,2.3919,2.3752,2.3871,20800.0],["2003-03-06",2.3871,2.3895,2.3823,2.3895,4000.0],["2003-03-07",2.3871,2.4015,2.3871,2.4015,9600.0],["2003-03-10",2.3871,2.3967,2.368,2.3895,42000.0],["2003-03-11",2.3823,2.3895,2.2938,2.3895,30400.0],["2003-03-12",2.3895,2.3895,2.3345,2.3441,23600.0],["2003-03-13",2.3369,2.3536,2.3201,2.3536,52000.0],["2003-03-14",2.356,2.356,2.3201,2.3345,10800.0],["2003-03-17",2.3656,2.3919,2.356,2.3919,49600.0],["2003-03-18",2.3656,2.3919,2.3656,2.3847,21200.0],["2003-03-19",2.3775,2.3919,2.3752,2.3775,11600.0],["2003-03-20",2.3775,2.3775,2.3201,2.3393,6400.0],["2003-03-21",2.3752,2.3752,2.3225,2.3225,39600.0],["2003-03-24",2.3441,2.3441,2.3201,2.3321,10400.0],["2003-03-25",2.3321,2.3321,2.3321,2.3321,6000.0],["2003-03-26",2.3321,2.3321,2.3082,2.3082,54800.0],["2003-03-27",2.3106,2.3178,2.3058,2.3058,29600.0],["2003-03-28",2.3321,2.3321,2.3321,2.3321,8400.0],["2003-03-31",2.3321,2.3321,2.3321,2.3321,0.0],["2003-04-01",2.3321,2.3393,2.3201,2.3201,19600.0],["2003-04-02",2.3321,2.3321,2.3082,2.3201,84000.0],["2003-04-03",2.3345,2.3345,2.3345,2.3345,400.0],["2003-04-04",2.3632,2.3632,2.356,2.356,22800.0],["2003-04-07",2.3512,2.356,2.3393,2.356,222800.0],["2003-04-08",2.356,2.356,2.356,2.356,0.0],["2003-04-09",2.3297,2.3321,2.3225,2.3321,209200.0],["2003-04-10",2.3321,2.3321,2.3154,2.3154,7200.0],["2003-04-11",2.3321,2.368,2.3321,2.368,6000.0],["2003-04-14",2.3417,2.368,2.3417,2.368,14800.0],["2003-04-15",2.3847,2.4397,2.3847,2.4206,69200.0],["2003-04-16",2.4637,2.4637,2.4278,2.4397,12400.0],["2003-04-17",2.4397,2.4397,2.3321,2.435,16000.0],["2003-04-21",2.4158,2.4589,2.3752,2.4517,69600.0],["2003-04-22",2.4493,2.4493,2.4493,2.4493,0.0],["2003-04-23",2.4397,2.4517,2.4397,2.4517,10000.0],["2003-04-24",2.4517,2.4756,2.4517,2.4756,25200.0],["2003-04-25",2.4804,2.4948,2.4804,2.4804,12000.0],["2003-04-28",2.4756,2.4995,2.4756,2.4995,9200.0],["2003-04-29",2.4876,2.5306,2.4876,2.5115,4400.0],["2003-04-30",2.5115,2.5378,2.5115,2.5378,2800.0],["2003-05-01",2.5235,2.5235,2.4756,2.4876,136400.0],["2003-05-02",2.4804,2.4924,2.3799,2.4924,6000.0],["2003-05-05",2.3799,2.4445,2.3799,2.4445,21600.0],["2003-05-06",2.4254,2.4254,2.4158,2.4158,10400.0],["2003-05-07",2.4039,2.4421,2.4039,2.4134,165600.0],["2003-05-08",2.3943,2.4086,2.3919,2.3919,38000.0],["2003-05-09",2.4039,2.4039,2.3799,2.3799,12000.0],["2003-05-12",2.3919,2.4421,2.3919,2.411,20000.0],["2003-05-13",2.3919,2.411,2.3919,2.411,1600.0],["2003-05-14",2.411,2.411,2.3919,2.3919,26000.0],["2003-05-15",2.3919,2.3919,2.3919,2.3919,1600.0],["2003-05-16",2.4158,2.4158,2.4063,2.4063,3200.0],["2003-05-19",2.4039,2.4063,2.4039,2.4039,15200.0],["2003-05-20",2.4517,2.4517,2.4015,2.4063,17600.0],["2003-05-21",2.4397,2.4397,2.4158,2.4397,60800.0],["2003-05-22",2.4517,2.4517,2.4517,2.4517,2400.0],["2003-05-23",2.4517,2.4517,2.4517,2.4517,3200.0],["2003-05-27",2.4517,2.4517,2.4517,2.4517,0.0],["2003-05-28",2.4158,2.4397,2.4063,2.4086,132400.0],["2003-05-29",2.4039,2.4469,2.4039,2.4278,74800.0],["2003-05-30",2.4086,2.4397,2.4086,2.4278,25200.0],["2003-06-02",2.4278,2.4302,2.4278,2.4302,5200.0],["2003-06-03",2.4302,2.4302,2.4302,2.4302,4400.0],["2003-06-04",2.4302,2.4637,2.4302,2.4637,10800.0],["2003-06-05",2.4517,2.4971,2.4517,2.4971,4400.0],["2003-06-06",2.4684,2.4876,2.4684,2.4876,4400.0],["2003-06-09",2.4613,2.4995,2.4397,2.4756,179600.0],["2003-06-10",2.4756,2.4756,2.4756,2.4756,20400.0],["2003-06-11",2.466,2.478,2.466,2.478,2800.0],["2003-06-12",2.4756,2.4756,2.4637,2.4637,2800.0],["2003-06-13",2.466,2.478,2.4637,2.4684,26000.0],["2003-06-16",2.5091,2.6885,2.5091,2.5187,23200.0],["2003-06-17",2.5235,2.6837,2.5235,2.6311,20000.0],["2003-06-18",2.6885,2.6885,2.6,2.6789,3200.0],["2003-06-19",2.5378,2.6789,2.5378,2.6789,4400.0],["2003-06-20",2.6718,2.6718,2.6048,2.6048,12000.0],["2003-06-23",2.5737,2.5737,2.5235,2.5282,29200.0],["2003-06-24",2.5067,2.5282,2.4995,2.5115,86400.0],["2003-06-25",2.4804,2.5354,2.4756,2.4995,24000.0],["2003-06-26",2.4995,2.4995,2.4995,2.4995,0.0],["2003-06-27",2.5258,2.5593,2.5258,2.5593,22800.0],["2003-06-30",2.5235,2.5474,2.5235,2.5474,6800.0],["2003-07-01",2.5235,2.5474,2.5235,2.533,29200.0],["2003-07-02",2.5474,2.667,2.5474,2.655,11600.0],["2003-07-03",2.667,2.667,2.6622,2.6622,2000.0],["2003-07-07",2.6765,2.7028,2.667,2.667,18400.0],["2003-07-08",2.6765,2.722,2.6694,2.722,6400.0],["2003-07-09",2.6909,2.6909,2.667,2.667,6800.0],["2003-07-10",2.6526,2.6574,2.6526,2.6574,10400.0],["2003-07-11",2.6933,2.6957,2.6598,2.6598,7600.0],["2003-07-14",2.6598,2.6598,2.6598,2.6598,0.0],["2003-07-15",2.6813,2.7268,2.643,2.7052,15200.0],["2003-07-16",2.655,2.655,2.655,2.655,1200.0],["2003-07-17",2.6478,2.6478,2.6478,2.6478,1200.0],["2003-07-18",2.6454,2.7076,2.6454,2.7076,2400.0],["2003-07-21",2.655,2.6957,2.655,2.6861,7200.0],["2003-07-22",2.7005,2.7028,2.655,2.6885,10400.0],["2003-07-23",2.6574,2.6718,2.6574,2.6718,6800.0],["2003-07-24",2.6789,2.6789,2.6574,2.6765,10000.0],["2003-07-25",2.6765,2.9301,2.6765,2.9301,46400.0],["2003-07-28",2.9301,3.2769,2.9277,3.1095,53600.0],["2003-07-29",3.1095,3.1095,3.0808,3.0808,4800.0],["2003-07-30",3.1095,3.1238,3.0258,3.1214,13600.0],["2003-07-31",3.1214,3.1693,3.1214,3.1334,4800.0],["2003-08-01",3.1047,3.1047,3.1047,3.1047,400.0],["2003-08-04",3.0927,3.0927,3.0377,3.0401,10400.0],["2003-08-05",3.0138,3.0879,3.0138,3.0879,2400.0],["2003-08-06",3.0975,3.1071,3.0856,3.1071,8800.0],["2003-08-07",3.0975,3.0975,3.0856,3.0856,1200.0],["2003-08-08",3.0138,3.0856,3.0138,3.0688,6000.0],["2003-08-11",3.0879,3.1047,3.0688,3.0688,18000.0],["2003-08-12",3.0497,3.1334,3.0186,3.131,11600.0],["2003-08-13",3.0688,3.1071,3.0664,3.1071,6400.0],["2003-08-14",3.1071,3.1071,3.1071,3.1071,0.0],["2003-08-15",3.0616,3.0832,3.0258,3.0616,17600.0],["2003-08-18",3.0784,3.1095,3.0736,3.1095,35600.0],["2003-08-19",3.1071,3.1071,3.0688,3.0688,4800.0],["2003-08-20",3.131,3.1693,3.0664,3.1693,28800.0],["2003-08-21",3.1693,3.1693,3.1693,3.1693,0.0],["2003-08-22",3.1453,3.1453,3.1453,3.1453,400.0],["2003-08-25",3.1669,3.1932,3.1358,3.1477,104400.0],["2003-08-26",3.1549,3.1549,3.1166,3.1166,32000.0],["2003-08-27",3.1071,3.1095,3.1071,3.1095,14000.0],["2003-08-28",3.1119,3.2147,3.1119,3.1693,4400.0],["2003-08-29",3.2267,3.2267,3.2267,3.2267,400.0],["2003-09-02",3.2123,3.2123,3.2123,3.2123,1200.0],["2003-09-03",3.2099,3.2889,3.2099,3.2889,45600.0],["2003-09-04",3.2913,3.2913,3.2913,3.2913,1200.0],["2003-09-05",3.3008,3.3152,3.2913,3.3008,6000.0],["2003-09-08",3.3128,3.3463,3.3128,3.3439,10800.0],["2003-09-09",3.3463,3.3463,3.2649,3.3415,6800.0],["2003-09-10",3.3152,3.3439,3.2578,3.2578,9200.0],["2003-09-11",3.241,3.3487,3.241,3.3487,1200.0],["2003-09-12",3.3463,3.3463,3.2458,3.2458,1200.0],["2003-09-15",3.3487,3.3487,3.2434,3.3391,22800.0],["2003-09-16",3.3415,3.3439,3.253,3.2554,16800.0],["2003-09-17",3.3415,3.3415,3.3415,3.3415,800.0],["2003-09-18",3.3439,3.3439,3.3439,3.3439,400.0],["2003-09-19",3.3439,3.3439,3.3439,3.3439,0.0],["2003-09-22",3.2697,3.2697,3.1621,3.1812,34800.0],["2003-09-23",3.1453,3.1453,3.1453,3.1453,1200.0],["2003-09-24",3.2171,3.2171,3.1788,3.1812,11600.0],["2003-09-25",3.1812,3.2243,3.1788,3.2099,33600.0],["2003-09-26",3.1812,3.2291,3.1812,3.2123,32800.0],["2003-09-29",3.2171,3.2171,3.0018,3.1214,47600.0],["2003-09-30",3.143,3.1669,3.0808,3.0808,42000.0],["2003-10-01",3.131,3.131,3.0999,3.0999,4000.0],["2003-10-02",3.1143,3.1334,3.1143,3.1262,1600.0],["2003-10-03",3.1764,3.1932,3.1573,3.1573,48800.0],["2003-10-06",3.1764,3.2028,3.1143,3.1693,12000.0],["2003-10-07",3.1453,3.2004,3.1453,3.1932,28400.0],["2003-10-08",3.1501,3.1812,3.1501,3.1812,4400.0],["2003-10-09",3.2051,3.253,3.2051,3.2291,6800.0],["2003-10-10",3.2649,3.4324,3.2649,3.4324,18800.0],["2003-10-13",3.4396,3.4396,3.3798,3.4061,4000.0],["2003-10-14",3.3128,3.4659,3.3128,3.4659,3200.0],["2003-10-15",3.4683,3.4683,3.4419,3.4419,1200.0],["2003-10-16",3.4132,3.4132,3.4132,3.4132,3200.0],["2003-10-17",3.3941,3.3941,3.3941,3.3941,400.0],["2003-10-20",3.3511,3.3534,3.3511,3.3511,24000.0],["2003-10-21",3.3845,3.3845,3.3845,3.3845,800.0],["2003-10-22",3.3845,3.3845,3.3845,3.3845,0.0],["2003-10-23",3.3511,3.3511,3.2913,3.296,34000.0],["2003-10-24",3.2602,3.2602,3.2291,3.2506,8800.0],["2003-10-27",3.3989,3.3989,3.3487,3.3487,800.0],["2003-10-28",3.2578,3.3558,3.2291,3.3558,2000.0],["2003-10-29",3.2984,3.3487,3.2984,3.3487,10800.0],["2003-10-30",3.2841,3.3487,3.1956,3.3487,6000.0],["2003-10-31",3.3463,3.3463,3.308,3.308,7600.0],["2003-11-03",3.3056,3.3056,3.2267,3.2267,79600.0],["2003-11-04",3.3415,3.3415,3.2362,3.3247,2400.0],["2003-11-05",3.3247,3.3271,3.3223,3.3223,47600.0],["2003-11-06",3.32,3.32,3.2291,3.2291,4000.0],["2003-11-07",3.3032,3.3439,3.3032,3.3439,21200.0],["2003-11-10",3.1932,3.241,3.1932,3.2099,11600.0],["2003-11-11",3.3463,3.3463,3.3463,3.3463,800.0],["2003-11-12",3.3295,3.3343,3.2195,3.2793,22800.0],["2003-11-13",3.3008,3.3008,3.1214,3.2219,23200.0],["2003-11-14",3.1788,3.2386,3.1788,3.1812,11200.0],["2003-11-17",3.2434,3.2434,3.2434,3.2434,1200.0],["2003-11-18",3.1597,3.1908,3.1501,3.1501,6800.0],["2003-11-19",3.1501,3.1501,3.1501,3.1501,0.0],["2003-11-20",3.1884,3.1884,3.1597,3.1597,1200.0],["2003-11-21",3.1597,3.1597,3.1597,3.1597,0.0],["2003-11-24",3.2028,3.2889,3.1525,3.2889,32000.0],["2003-11-25",3.2913,3.3367,3.2267,3.3367,6400.0],["2003-11-26",3.1358,3.3487,3.1358,3.3487,13200.0],["2003-11-28",3.253,3.3487,3.253,3.3487,1600.0],["2003-12-01",3.2769,3.4085,3.2769,3.3702,26400.0],["2003-12-02",3.3702,3.3702,3.3702,3.3702,0.0],["2003-12-03",3.3702,3.3702,3.3487,3.3678,8000.0],["2003-12-04",3.3678,3.3678,3.3678,3.3678,1200.0],["2003-12-05",3.3702,3.3726,3.3678,3.3702,23600.0],["2003-12-08",3.3726,3.4204,3.3247,3.3941,33200.0],["2003-12-09",3.4132,3.4204,3.375,3.4204,52800.0],["2003-12-10",3.4085,3.4085,3.3606,3.4085,10000.0],["2003-12-11",3.4085,3.4085,3.3965,3.3965,32400.0],["2003-12-12",3.4085,3.4683,3.4085,3.4324,100000.0],["2003-12-15",3.4659,3.4802,3.4563,3.4802,57600.0],["2003-12-16",3.4754,3.4922,3.4683,3.4874,8000.0],["2003-12-17",3.4922,3.5041,3.4419,3.4563,7600.0],["2003-12-18",3.4778,3.4778,3.4156,3.4156,3600.0],["2003-12-19",3.4204,3.5257,3.3726,3.5137,19600.0],["2003-12-22",3.485,3.54,3.485,3.54,50000.0],["2003-12-23",3.5496,3.5974,3.5496,3.5974,11600.0],["2003-12-24",3.4635,3.6094,3.4635,3.6094,4400.0],["2003-12-26",3.5615,3.6046,3.5615,3.6046,6400.0],["2003-12-29",3.6022,3.6046,3.6022,3.6022,2000.0],["2003-12-30",3.6118,3.6883,3.6118,3.6883,12400.0],["2003-12-31",3.7074,3.7074,3.7074,3.7074,400.0],["2004-01-02",3.7314,3.7314,3.729,3.729,4400.0],["2004-01-05",3.674,3.7625,3.674,3.717,24400.0],["2004-01-06",3.7074,3.7409,3.5926,3.607,28400.0],["2004-01-07",3.6118,3.6572,3.6118,3.6572,4400.0],["2004-01-08",3.65,3.6644,3.65,3.6644,4400.0],["2004-01-09",3.6668,3.6835,3.6524,3.6596,55600.0],["2004-01-12",3.6835,3.7625,3.6237,3.7625,20000.0],["2004-01-13",3.7505,3.7505,3.7505,3.7505,14000.0],["2004-01-14",3.7505,3.7888,3.7505,3.7888,87200.0],["2004-01-15",3.6476,3.8629,3.6476,3.8414,44800.0],["2004-01-16",3.8701,3.9155,3.8701,3.9155,4800.0],["2004-01-20",3.9419,3.9753,3.9419,3.9753,59200.0],["2004-01-21",3.9777,4.0423,3.9777,4.0423,8000.0],["2004-01-22",3.772,4.0662,3.7577,4.0208,47200.0],["2004-01-23",4.0184,4.0256,4.0184,4.0184,2000.0],["2004-01-26",3.6118,4.0304,3.5233,3.9036,15200.0],["2004-01-27",3.7074,3.8988,3.7074,3.8988,12000.0],["2004-01-28",3.8605,3.8605,3.851,3.851,12000.0],["2004-01-29",3.7027,3.8629,3.7027,3.8629,14800.0],["2004-01-30",3.7098,3.8701,3.7098,3.8294,5200.0],["2004-02-02",3.9945,3.9945,3.8294,3.8294,6400.0],["2004-02-03",3.8414,3.8773,3.8414,3.8438,9200.0],["2004-02-04",3.9442,3.949,3.9227,3.9227,7600.0],["2004-02-05",3.851,3.851,3.8438,3.8438,20800.0],["2004-02-06",3.9514,3.9514,3.9442,3.9514,5200.0],["2004-02-09",3.9514,4.0064,3.9227,3.9251,19600.0],["2004-02-10",3.8414,3.9945,3.8414,3.9945,8800.0],["2004-02-11",3.8581,3.8581,3.839,3.851,17600.0],["2004-02-12",3.9466,3.9466,3.9466,3.9466,800.0],["2004-02-13",4.0184,4.4609,4.016,4.3915,78400.0],["2004-02-17",4.5207,4.5207,4.3054,4.37,21200.0],["2004-02-18",4.3556,4.3867,4.3461,4.3867,16400.0],["2004-02-19",4.5207,4.5207,4.3078,4.3509,15200.0],["2004-02-20",4.3748,4.5183,4.3748,4.4729,17600.0],["2004-02-23",4.4729,4.4968,4.3867,4.4705,25200.0],["2004-02-24",4.4489,4.4489,4.3102,4.3724,12800.0],["2004-02-25",3.949,4.3796,3.9466,4.3533,47600.0],["2004-02-26",4.3174,4.4824,4.2671,4.4824,20400.0],["2004-02-27",4.4274,4.4657,4.4274,4.4609,16000.0],["2004-03-01",4.4729,4.4752,4.3413,4.4107,21600.0],["2004-03-02",4.382,4.5159,4.3485,4.4298,376400.0],["2004-03-03",4.4298,4.4298,4.4298,4.4298,0.0],["2004-03-04",4.425,4.4944,4.4178,4.4944,6400.0],["2004-03-05",4.4609,4.4609,4.4107,4.4609,18400.0],["2004-03-08",4.437,4.4609,4.425,4.4609,11200.0],["2004-03-09",4.3891,4.4489,4.3652,4.4489,6400.0],["2004-03-10",4.4059,4.4944,4.4059,4.4944,8400.0],["2004-03-11",4.4729,4.4944,4.4513,4.4513,19600.0],["2004-03-12",4.4848,4.4968,4.4848,4.4968,8800.0],["2004-03-15",4.4968,4.4968,4.4968,4.4968,0.0],["2004-03-16",4.4729,4.4968,4.4609,4.4848,8000.0],["2004-03-17",4.4585,4.4609,4.425,4.4441,7600.0],["2004-03-18",4.4441,4.4441,4.4441,4.4441,0.0],["2004-03-19",4.4489,4.4609,4.3891,4.425,9600.0],["2004-03-22",4.3676,4.4226,4.2097,4.3317,16800.0],["2004-03-23",4.126,4.4131,3.662,4.4131,33200.0],["2004-03-24",4.437,4.437,4.3054,4.3054,15200.0],["2004-03-25",4.3054,4.3796,4.3054,4.3556,16400.0],["2004-03-26",4.3652,4.3772,4.3652,4.3652,13200.0],["2004-03-29",4.3772,4.3772,4.3772,4.3772,3200.0],["2004-03-30",4.3676,4.3987,4.3293,4.3652,166400.0],["2004-03-31",4.3652,4.4226,4.3533,4.4226,207600.0],["2004-04-01",4.4011,4.4011,4.4011,4.4011,2000.0],["2004-04-02",4.4154,4.425,4.3652,4.3652,35200.0],["2004-04-05",4.425,4.4465,4.4226,4.425,9600.0],["2004-04-06",4.425,4.425,4.425,4.425,0.0],["2004-04-07",4.425,4.425,4.37,4.425,10000.0],["2004-04-08",4.425,4.425,4.3652,4.3676,15600.0],["2004-04-12",4.3676,4.3676,4.3652,4.3652,20800.0],["2004-04-13",4.425,4.425,4.425,4.425,4000.0],["2004-04-14",4.4202,4.4202,4.3748,4.3748,4400.0],["2004-04-15",4.3772,4.4394,4.3772,4.4346,3600.0],["2004-04-16",4.4131,4.4131,4.4131,4.4131,400.0],["2004-04-19",4.3772,4.4609,4.3772,4.4418,7600.0],["2004-04-20",4.425,4.4418,4.425,4.4394,7600.0],["2004-04-21",4.4513,4.4513,4.4513,4.4513,400.0],["2004-04-22",4.425,4.4489,4.4226,4.4441,111200.0],["2004-04-23",4.4441,4.4441,4.4441,4.4441,0.0],["2004-04-26",4.4441,4.4441,4.4441,4.4441,0.0],["2004-04-27",4.4848,4.4848,4.4752,4.4848,20000.0],["2004-04-28",4.4729,4.492,4.4489,4.4489,11200.0],["2004-04-29",4.4489,4.4585,4.4298,4.4298,7200.0],["2004-04-30",4.5709,4.5924,4.4681,4.4776,27600.0],["2004-05-03",4.4059,4.5279,4.4059,4.5135,6800.0],["2004-05-04",4.5446,4.6642,4.5446,4.6642,14800.0],["2004-05-05",4.6618,4.6666,4.4131,4.5446,10400.0],["2004-05-06",4.5446,4.547,4.4131,4.5446,17200.0],["2004-05-07",4.5446,4.5446,4.5446,4.5446,0.0],["2004-05-10",4.4968,4.4968,4.48,4.48,4400.0],["2004-05-11",4.4776,4.4776,4.3054,4.3054,17600.0],["2004-05-12",4.3078,4.3939,4.3054,4.3509,19600.0],["2004-05-13",4.3413,4.4441,4.3078,4.3891,19200.0],["2004-05-14",4.4083,4.5207,4.3652,4.5207,26400.0],["2004-05-17",4.5924,4.5924,4.4824,4.4848,5600.0],["2004-05-18",4.4609,4.5446,4.3652,4.3652,10800.0],["2004-05-19",4.3676,4.425,4.3676,4.425,4000.0],["2004-05-20",4.3652,4.4561,4.3652,4.3676,56000.0],["2004-05-21",4.425,4.5446,4.4011,4.5422,52800.0],["2004-05-24",4.5422,4.547,4.4992,4.547,13200.0],["2004-05-25",4.5781,4.5781,4.425,4.5422,6400.0],["2004-05-26",4.5422,4.5422,4.4274,4.5422,22000.0],["2004-05-27",4.5422,4.5637,4.5327,4.5446,7200.0],["2004-05-28",4.5374,4.5422,4.4848,4.5135,8400.0],["2004-06-01",4.4848,4.4872,4.4848,4.4872,800.0],["2004-06-02",4.4944,4.4944,4.4944,4.4944,4800.0],["2004-06-03",4.4968,4.4968,4.4968,4.4968,4000.0],["2004-06-04",4.5398,4.5446,4.5398,4.5446,5200.0],["2004-06-07",4.5781,4.6164,4.4992,4.6164,28000.0],["2004-06-08",4.6499,4.6499,4.5446,4.5805,11600.0],["2004-06-09",4.547,4.5685,4.547,4.547,3200.0],["2004-06-10",4.5805,4.5805,4.5805,4.5805,2000.0],["2004-06-14",4.5805,4.5805,4.5781,4.5805,10400.0],["2004-06-15",4.5924,4.6044,4.547,4.6044,13200.0],["2004-06-16",4.602,4.6044,4.5972,4.602,4000.0],["2004-06-17",4.602,4.6044,4.602,4.6044,1200.0],["2004-06-18",4.5805,4.6044,4.5805,4.6044,16400.0],["2004-06-21",4.6403,4.6762,4.5805,4.6762,18400.0],["2004-06-22",4.6762,4.6762,4.6164,4.6379,19200.0],["2004-06-23",4.6403,4.7599,4.6164,4.7455,27200.0],["2004-06-24",4.7718,4.7814,4.7001,4.7001,82000.0],["2004-06-25",4.6977,4.7455,4.6977,4.7144,20000.0],["2004-06-28",4.712,4.7407,4.7097,4.7097,14400.0],["2004-06-29",4.712,4.724,4.7073,4.7168,22400.0],["2004-06-30",4.712,4.712,4.6212,4.6857,176000.0],["2004-07-01",4.6857,4.6857,4.6857,4.6857,800.0],["2004-07-02",4.669,4.6881,4.669,4.6881,2400.0],["2004-07-06",4.6833,4.7288,4.6833,4.7097,12800.0],["2004-07-07",4.712,4.7479,4.7097,4.712,14000.0],["2004-07-08",4.7097,4.7097,4.7097,4.7097,1200.0],["2004-07-09",4.6666,4.7694,4.6666,4.7599,72400.0],["2004-07-12",4.7599,4.7599,4.736,4.7407,45600.0],["2004-07-13",4.7575,4.8077,4.7455,4.7718,280400.0],["2004-07-14",4.7431,4.7718,4.7431,4.7718,2000.0],["2004-07-15",4.7431,4.7455,4.7144,4.724,106400.0],["2004-07-16",4.724,4.724,4.724,4.724,0.0],["2004-07-19",4.712,4.712,4.6881,4.6881,8400.0],["2004-07-20",4.6857,4.6857,4.6522,4.6642,18800.0],["2004-07-21",4.6738,4.6738,4.6499,4.6714,6800.0],["2004-07-22",4.669,4.6714,4.6522,4.6642,14400.0],["2004-07-23",4.669,4.6714,4.6594,4.669,12000.0],["2004-07-26",4.6857,4.7049,4.6857,4.6881,29600.0],["2004-07-27",4.6188,4.7097,4.6188,4.7097,4400.0],["2004-07-28",4.7097,4.7097,4.7097,4.7097,0.0],["2004-07-29",4.712,4.712,4.669,4.6881,16400.0],["2004-07-30",4.7001,4.8938,4.6977,4.7838,63200.0],["2004-08-02",4.8077,4.8556,4.7838,4.8556,9200.0],["2004-08-03",4.8556,4.8795,4.8556,4.8795,16800.0],["2004-08-04",4.8914,4.8914,4.8771,4.8771,5200.0],["2004-08-05",4.8771,4.8771,4.8771,4.8771,0.0],["2004-08-06",4.8771,4.8771,4.8771,4.8771,0.0],["2004-08-09",4.8316,4.8795,4.8316,4.8556,14000.0],["2004-08-10",4.8771,4.8795,4.8771,4.8795,3600.0],["2004-08-11",4.8316,4.8795,4.6307,4.6762,214400.0],["2004-08-12",4.7312,4.7838,4.7312,4.7814,13600.0],["2004-08-13",4.7742,4.8221,4.7742,4.8221,7600.0],["2004-08-16",4.7982,4.8316,4.7982,4.8316,6000.0],["2004-08-17",4.7838,4.8316,4.736,4.7862,5200.0],["2004-08-18",4.7838,4.8245,4.7838,4.8077,26800.0],["2004-08-19",4.8077,4.834,4.8077,4.834,8000.0],["2004-08-20",4.7838,4.7838,4.7838,4.7838,400.0],["2004-08-23",4.7599,4.8149,4.7599,4.7742,8800.0],["2004-08-24",4.7838,4.7934,4.7599,4.7599,26400.0],["2004-08-25",4.7838,4.8077,4.712,4.7958,33200.0],["2004-08-26",4.724,4.8077,4.712,4.7838,4400.0],["2004-08-27",4.7886,4.791,4.7886,4.7886,6800.0],["2004-08-30",4.7838,4.7958,4.7838,4.7958,4000.0],["2004-08-31",4.7958,4.7958,4.7958,4.7958,0.0],["2004-09-01",4.7742,4.7742,4.7742,4.7742,5200.0],["2004-09-02",4.8771,4.8771,4.7551,4.7551,5600.0],["2004-09-03",4.7551,4.7551,4.7551,4.7551,0.0],["2004-09-07",4.8771,4.8771,4.5446,4.6881,18800.0],["2004-09-08",4.6522,4.8532,4.6522,4.779,2400.0],["2004-09-09",4.779,4.779,4.779,4.779,400.0],["2004-09-10",4.779,4.7814,4.7671,4.7814,1600.0],["2004-09-13",4.7814,4.8077,4.7814,4.8077,10800.0],["2004-09-14",4.7216,4.8245,4.7216,4.8245,18000.0],["2004-09-15",4.8077,4.8269,4.7216,4.8269,14800.0],["2004-09-16",4.7192,4.8269,4.7192,4.8269,4800.0],["2004-09-17",4.8436,4.8675,4.8316,4.8532,11200.0],["2004-09-20",4.8843,4.9034,4.8843,4.9034,16000.0],["2004-09-21",4.9034,4.9154,4.9034,4.9154,6400.0],["2004-09-22",4.7838,4.8436,4.7838,4.8436,16000.0],["2004-09-23",4.8412,4.9106,4.8412,4.8914,16400.0],["2004-09-24",4.9154,4.9369,4.9034,4.9034,11200.0],["2004-09-27",4.956,5.0182,4.9154,4.9728,10400.0],["2004-09-28",5.0182,5.023,4.9943,5.023,17200.0],["2004-09-29",5.023,5.1426,5.023,5.1067,56000.0],["2004-09-30",5.1378,5.2287,5.1306,5.2287,34400.0],["2004-10-01",5.0373,5.2622,5.0373,5.2622,8400.0],["2004-10-04",5.2622,5.3913,4.9775,5.3507,48400.0],["2004-10-05",5.4009,5.4009,5.3794,5.3794,2400.0],["2004-10-06",5.2622,5.3889,5.2622,5.3794,17200.0],["2004-10-07",5.2789,5.3818,5.267,5.3818,4800.0],["2004-10-08",5.2622,5.4009,5.2622,5.4009,28000.0],["2004-10-11",5.3579,5.6855,5.3579,5.6808,48000.0],["2004-10-12",5.9678,5.9774,5.7071,5.7095,66800.0],["2004-10-13",5.9797,5.9797,5.731,5.7382,19600.0],["2004-10-14",5.7406,5.7764,5.6592,5.7142,42400.0],["2004-10-15",5.4727,6.0156,5.4727,6.0156,29600.0],["2004-10-18",5.5947,5.9295,5.5923,5.92,13200.0],["2004-10-19",6.0372,6.0515,5.8625,5.9893,79200.0],["2004-10-20",5.9223,5.975,5.92,5.963,6000.0],["2004-10-21",5.9558,5.9797,5.9152,5.9797,2800.0],["2004-10-22",5.8602,6.0467,5.8602,6.0156,48000.0],["2004-10-25",6.0515,6.0515,5.9367,5.9869,6800.0],["2004-10-26",5.9223,5.9893,5.8721,5.9893,15200.0],["2004-10-27",6.0395,6.5777,6.0395,6.5347,142800.0],["2004-10-28",6.0491,6.5251,6.0419,6.3218,164000.0],["2004-10-29",6.3146,6.3146,6.1735,6.2381,31200.0],["2004-11-01",6.2261,6.2261,5.6951,5.9463,118800.0],["2004-11-02",5.841,6.4533,5.841,6.4533,48400.0],["2004-11-03",6.4581,6.5131,6.0993,6.5131,64000.0],["2004-11-04",6.3433,6.5155,6.1544,6.4581,10000.0],["2004-11-05",6.4581,6.4581,6.0993,6.2548,20400.0],["2004-11-08",6.2189,6.2285,5.7669,5.8267,68800.0],["2004-11-09",5.7238,5.8817,5.7238,5.8147,6400.0],["2004-11-10",5.7406,5.8243,5.7406,5.7884,8400.0],["2004-11-11",5.8817,6.085,5.8362,6.0539,22800.0],["2004-11-12",6.0252,6.1639,5.9797,6.1639,20000.0],["2004-11-15",6.1233,6.2142,5.9223,6.1233,74000.0],["2004-11-16",5.9797,6.0874,5.9295,6.0874,24400.0],["2004-11-17",6.1448,6.1448,5.9797,6.0252,38000.0],["2004-11-18",5.9845,6.0228,5.963,5.9797,14800.0],["2004-11-19",5.9415,5.9845,5.9271,5.9271,2800.0],["2004-11-22",5.9702,5.9797,5.9534,5.9797,10400.0],["2004-11-23",5.9797,5.9965,5.9702,5.9774,11600.0],["2004-11-24",5.9797,5.9797,5.9797,5.9797,7200.0],["2004-11-26",5.9439,6.0539,5.9439,5.9869,9600.0],["2004-11-29",5.9439,6.0898,5.8243,5.8434,12000.0],["2004-11-30",5.9893,5.9893,5.9271,5.9797,3600.0],["2004-12-01",6.0395,6.0419,6.0324,6.0419,2800.0],["2004-12-02",6.097,6.097,5.9176,5.9893,6800.0],["2004-12-03",5.8386,5.9797,5.8386,5.975,11600.0],["2004-12-06",5.975,5.975,5.975,5.975,0.0],["2004-12-07",5.8554,5.951,5.8362,5.853,2800.0],["2004-12-08",5.7956,5.8841,5.7956,5.8841,5200.0],["2004-12-09",5.8099,5.8649,5.7669,5.8649,24800.0],["2004-12-10",5.9439,5.9439,5.8649,5.8649,3200.0],["2004-12-13",5.9247,5.9797,5.9247,5.9774,6800.0],["2004-12-14",5.7645,6.097,5.7645,5.92,7600.0],["2004-12-15",5.8051,5.8602,5.7932,5.8602,12400.0],["2004-12-16",5.8578,5.9774,5.8171,5.8721,5200.0],["2004-12-17",5.8649,5.8649,5.8243,5.8386,12000.0],["2004-12-20",5.9678,5.9678,5.8602,5.8602,2800.0],["2004-12-21",5.9774,6.0372,5.896,5.896,10800.0],["2004-12-22",5.8602,5.92,5.8123,5.8625,40000.0],["2004-12-23",5.8673,5.9774,5.8051,5.896,42000.0],["2004-12-27",5.9797,6.0635,5.8721,5.8865,68000.0],["2004-12-28",5.8004,5.9797,5.8004,5.9797,94400.0],["2004-12-29",5.9797,5.9797,5.9152,5.9678,12800.0],["2004-12-30",5.9774,5.9797,5.9774,5.9797,1200.0],["2004-12-31",5.9319,6.0372,5.9319,5.9774,33200.0],["2005-01-03",5.9678,6.0395,5.9678,5.9678,11200.0],["2005-01-04",6.0395,6.0395,5.9678,6.0061,49600.0],["2005-01-05",6.0061,6.0061,6.0061,6.0061,400.0],["2005-01-06",5.9797,6.0156,5.9487,5.951,21600.0],["2005-01-07",6.0108,6.0156,5.9343,5.9343,32800.0],["2005-01-10",6.0419,6.0635,5.9797,5.9869,6400.0],["2005-01-11",5.9797,5.9797,5.9343,5.9391,2800.0],["2005-01-12",5.9391,5.9391,5.9391,5.9391,0.0],["2005-01-13",5.9319,5.9797,5.7525,5.9797,22400.0],["2005-01-14",5.8123,6.0228,5.8123,6.0228,33200.0],["2005-01-18",6.0276,6.0276,6.0276,6.0276,1200.0],["2005-01-19",5.9797,5.9797,5.9797,5.9797,3200.0],["2005-01-20",5.9797,5.9797,5.9678,5.9678,4000.0],["2005-01-21",5.9797,6.03,5.9726,5.9797,7200.0],["2005-01-24",5.9726,5.9726,5.908,5.908,11200.0],["2005-01-25",5.963,5.963,5.963,5.963,800.0],["2005-01-26",5.9797,5.9797,5.963,5.963,17600.0],["2005-01-27",5.9797,5.9797,5.963,5.975,9200.0],["2005-01-28",5.8482,5.9989,5.8482,5.9989,8000.0],["2005-01-31",5.9797,5.9965,5.9223,5.9965,22000.0],["2005-02-01",5.9797,6.0037,5.9797,6.0037,8400.0],["2005-02-02",6.0013,6.0013,5.9439,5.9439,800.0],["2005-02-03",6.0037,6.0061,6.0037,6.0061,2800.0],["2005-02-04",6.0037,6.0085,5.9678,5.9797,4000.0],["2005-02-07",5.92,6.0085,5.92,6.0037,8400.0],["2005-02-08",5.9797,5.9797,5.9774,5.9797,16800.0],["2005-02-09",5.9797,6.0085,5.9797,6.0037,12000.0],["2005-02-10",6.0037,6.0922,5.9845,5.9893,10000.0],["2005-02-11",6.0061,6.0252,6.0037,6.0061,3200.0],["2005-02-14",6.0276,6.0276,6.0037,6.0276,3600.0],["2005-02-15",6.03,6.0682,6.0276,6.0682,4800.0],["2005-02-16",6.0754,6.0754,5.9582,6.0156,4000.0],["2005-02-17",6.0754,6.5777,6.018,6.018,38400.0],["2005-02-18",6.0013,6.0156,5.9582,5.9582,16000.0],["2005-02-22",5.9415,6.0491,5.9415,6.0037,7600.0],["2005-02-23",5.975,6.03,5.975,6.0228,16800.0],["2005-02-24",6.0204,6.0204,6.018,6.018,5200.0],["2005-02-25",6.0946,6.4581,6.0682,6.1687,300800.0],["2005-02-28",6.3385,6.5562,6.2381,6.5012,58000.0],["2005-03-01",6.5777,6.5777,6.4844,6.5538,15200.0],["2005-03-02",6.4629,6.5227,6.4533,6.4533,30400.0],["2005-03-03",6.5131,6.5131,6.3983,6.4533,60400.0],["2005-03-04",6.451,6.4581,6.451,6.4533,21200.0],["2005-03-07",6.5131,6.5179,6.4127,6.4581,21600.0],["2005-03-08",6.5753,6.5753,6.451,6.4653,8400.0],["2005-03-09",6.451,6.4581,6.451,6.451,25200.0],["2005-03-10",6.451,6.4557,6.0491,6.2189,38400.0],["2005-03-11",6.2189,6.3553,5.9247,6.0993,169200.0],["2005-03-14",6.427,6.4462,6.2931,6.4462,4400.0],["2005-03-15",6.4366,6.4581,6.3314,6.4581,4800.0],["2005-03-16",6.4486,6.4581,6.3361,6.3361,7200.0],["2005-03-17",6.4557,6.4581,6.3505,6.4223,20400.0],["2005-03-18",6.451,6.4581,6.3409,6.3409,60400.0],["2005-03-21",6.4581,6.4581,6.3601,6.3601,3600.0],["2005-03-22",6.3864,6.4557,6.3864,6.4557,6000.0],["2005-03-23",6.3864,6.3983,6.3864,6.3864,12800.0],["2005-03-24",6.329,6.4342,6.329,6.3864,6000.0],["2005-03-28",6.4342,6.4581,6.3385,6.3959,19600.0],["2005-03-29",6.3959,6.4581,6.3385,6.3433,18800.0],["2005-03-30",6.3385,6.3481,6.3385,6.3385,3000.0],["2005-03-31",6.3433,6.3625,6.3433,6.3433,5800.0],["2005-04-01",6.3385,6.3625,6.2189,6.2668,8000.0],["2005-04-04",6.2668,6.2668,6.0085,6.1185,7000.0],["2005-04-05",6.1902,6.2476,6.0037,6.2285,19200.0],["2005-04-06",6.2333,6.2333,6.0228,6.2189,10800.0],["2005-04-07",5.9893,6.195,5.9893,6.1663,7000.0],["2005-04-08",6.195,6.2668,6.195,6.2476,4600.0],["2005-04-11",5.9941,6.2381,5.9941,6.1902,2000.0],["2005-04-12",6.1902,6.2189,6.1328,6.1615,5600.0],["2005-04-13",6.1759,6.1759,5.621,5.6257,22800.0],["2005-04-14",5.6927,5.9367,5.6927,5.8841,4000.0],["2005-04-15",5.9271,6.0132,5.9271,5.975,16800.0],["2005-04-18",5.8027,5.9223,5.8027,5.9223,1200.0],["2005-04-19",5.8267,5.8554,5.5683,5.8362,21000.0],["2005-04-20",5.8793,5.8793,5.8458,5.8458,1400.0],["2005-04-21",5.8362,5.908,5.6449,5.908,10000.0],["2005-04-22",5.908,6.018,5.908,5.9702,5400.0],["2005-04-25",5.5827,5.9797,5.5827,5.9176,2600.0],["2005-04-26",5.9797,5.9797,5.7884,5.9128,5600.0],["2005-04-27",5.7884,5.9845,5.7884,5.9797,1600.0],["2005-04-28",6.195,6.195,5.664,5.9797,7200.0],["2005-04-29",6.2189,6.2189,5.5157,5.9797,25400.0],["2005-05-02",6.2189,6.2189,5.5349,5.5588,9800.0],["2005-05-03",5.5827,6.4581,5.5827,6.372,87200.0],["2005-05-04",6.4007,6.4533,6.1902,6.3577,32600.0],["2005-05-05",6.262,6.683,6.2333,6.4294,52800.0],["2005-05-06",5.2622,6.5538,5.023,6.482,85600.0],["2005-05-09",6.3864,6.506,6.1233,6.4773,97400.0],["2005-05-10",6.2907,6.6925,6.2907,6.4342,50800.0],["2005-05-11",6.5155,6.5538,5.9893,6.3003,10400.0],["2005-05-12",6.1807,6.1807,5.8649,6.1567,21200.0],["2005-05-13",6.9126,6.9126,6.0515,6.6686,44400.0],["2005-05-16",6.8121,6.8121,6.4581,6.5777,22200.0],["2005-05-17",5.975,6.5203,5.975,6.4342,5800.0],["2005-05-18",6.4151,6.506,6.3768,6.4342,5200.0],["2005-05-19",6.4342,6.5777,6.4342,6.5108,8800.0],["2005-05-20",6.5108,6.5347,6.3625,6.3672,5800.0],["2005-05-23",6.4342,6.4342,6.4103,6.4342,5600.0],["2005-05-24",6.4103,6.4581,6.3959,6.4103,14800.0],["2005-05-25",5.6927,6.4581,5.6927,6.2907,67200.0],["2005-05-26",5.731,6.6686,5.731,6.4629,30800.0],["2005-05-27",6.4007,6.5825,6.3625,6.5442,12200.0],["2005-05-31",6.5442,6.5682,6.2142,6.4581,9000.0],["2005-06-01",6.482,6.5729,6.3672,6.4629,6800.0],["2005-06-02",6.4486,6.4629,4.7838,6.3146,50600.0],["2005-06-03",6.3146,6.3912,6.2716,6.3481,7400.0],["2005-06-06",6.4103,6.4342,6.3625,6.4342,24400.0],["2005-06-07",6.4294,6.5729,6.3959,6.4294,17200.0],["2005-06-08",6.4438,6.482,6.2716,6.2811,12600.0],["2005-06-09",6.4246,6.7882,6.4246,6.6925,36000.0],["2005-06-10",6.7882,6.7882,6.6303,6.6543,27200.0],["2005-06-13",6.8169,6.8504,6.6256,6.7212,25200.0],["2005-06-14",6.7212,6.86,6.6495,6.7739,23600.0],["2005-06-15",6.793,6.8839,5.7549,6.2572,52400.0],["2005-06-16",6.3146,6.793,6.2668,6.4581,40400.0],["2005-06-17",6.6973,6.7739,6.6112,6.7643,11800.0],["2005-06-20",6.793,6.8169,6.6925,6.7691,25800.0],["2005-06-21",6.8791,6.8791,6.6734,6.8456,33800.0],["2005-06-22",6.8791,6.8791,6.6208,6.8791,17800.0],["2005-06-23",6.8169,6.836,6.6973,6.836,8200.0],["2005-06-24",6.7882,6.9174,6.6638,6.7882,866800.0],["2005-06-27",6.7691,6.9317,6.6973,6.8456,89800.0],["2005-06-28",6.8648,6.8839,6.6734,6.7547,37400.0],["2005-06-29",6.7978,6.8887,6.7117,6.7691,22800.0],["2005-06-30",6.7882,6.793,6.549,6.7165,19200.0],["2005-07-01",6.7356,6.793,6.5586,6.793,13600.0],["2005-07-05",6.7308,6.9365,6.7117,6.9078,42200.0],["2005-07-06",6.9269,6.9269,6.6973,6.7021,8000.0],["2005-07-07",6.6973,6.7691,6.5586,6.7212,29000.0],["2005-07-08",6.6686,6.7452,6.5538,6.7117,22400.0],["2005-07-11",6.7452,6.9317,6.6399,6.8408,30400.0],["2005-07-12",6.8408,6.8408,6.6399,6.7356,20600.0],["2005-07-13",6.7117,6.7882,6.6925,6.6925,8600.0],["2005-07-14",6.7691,6.7691,6.4438,6.4438,15400.0],["2005-07-15",6.4007,6.7308,6.4007,6.6686,15800.0],["2005-07-18",6.6734,6.7452,6.1472,6.3242,146600.0],["2005-07-19",6.4246,6.7069,6.372,6.6878,73200.0],["2005-07-20",6.616,6.7643,6.5682,6.7643,7800.0],["2005-07-21",6.6925,6.6973,6.4964,6.5299,9200.0],["2005-07-22",6.4964,6.7643,6.4964,6.7547,20200.0],["2005-07-25",6.7021,6.7452,6.5586,6.5586,31000.0],["2005-07-26",6.5777,6.7212,6.5777,6.6399,9800.0],["2005-07-27",6.7021,6.7021,6.5777,6.6973,7600.0],["2005-07-28",6.7356,6.8408,6.6543,6.8313,12400.0],["2005-07-29",6.7117,6.7117,6.0037,6.0563,87000.0],["2005-08-01",5.9128,6.2189,5.841,6.0419,64400.0],["2005-08-02",6.0276,6.0276,5.7453,5.8075,30600.0],["2005-08-03",5.7884,5.7884,5.487,5.487,32400.0],["2005-08-04",5.4296,5.5636,5.4296,5.4631,17400.0],["2005-08-05",5.4727,5.597,5.4583,5.4631,18800.0],["2005-08-08",5.5636,5.9415,5.487,5.6688,49200.0],["2005-08-09",5.6688,5.8506,5.4631,5.4631,34400.0],["2005-08-10",5.5349,5.774,5.3961,5.4583,15200.0],["2005-08-11",5.4727,5.5349,5.4583,5.487,4800.0],["2005-08-12",5.4583,5.6975,5.4583,5.5349,31600.0],["2005-08-15",5.6257,5.7406,5.4583,5.7166,42000.0],["2005-08-16",5.6114,5.7166,5.554,5.5779,21000.0],["2005-08-17",5.5444,5.5683,5.444,5.4535,32000.0],["2005-08-18",5.4296,5.6353,5.4296,5.5588,10200.0],["2005-08-19",5.5301,5.6401,5.4679,5.6401,14000.0],["2005-08-22",5.5062,5.6353,5.4535,5.621,21200.0],["2005-08-23",5.6545,5.7406,5.5779,5.6449,18400.0],["2005-08-24",5.6401,5.731,5.4296,5.7166,35600.0],["2005-08-25",5.7166,5.7166,5.5588,5.5636,7200.0],["2005-08-26",5.5492,5.5492,5.4057,5.4057,13000.0],["2005-08-29",5.2622,5.3913,4.8173,5.3866,29200.0],["2005-08-30",5.3866,5.3866,5.2717,5.3196,11200.0],["2005-08-31",5.2478,5.377,5.2478,5.31,16000.0],["2005-09-01",5.31,5.31,5.2526,5.31,12400.0],["2005-09-02",5.2622,5.3004,5.2622,5.267,3600.0],["2005-09-06",5.31,5.31,5.1617,5.1665,52200.0],["2005-09-07",5.2048,5.2765,5.1856,5.2765,14400.0],["2005-09-08",5.2622,5.2717,5.1809,5.2287,24000.0],["2005-09-09",5.267,5.3004,5.2622,5.2957,13000.0],["2005-09-12",5.2526,5.31,5.2478,5.31,14000.0],["2005-09-13",5.2478,5.2861,4.7168,4.8364,118400.0],["2005-09-14",4.8364,4.9273,4.3246,4.6451,205000.0],["2005-09-15",4.5685,4.6642,4.4633,4.5111,37200.0],["2005-09-16",4.5542,4.9799,4.4968,4.8316,116200.0],["2005-09-19",4.7886,4.9608,4.7886,4.846,54200.0],["2005-09-20",4.8316,4.9417,4.8316,4.8412,20200.0],["2005-09-21",4.8316,4.9273,4.8316,4.8412,61200.0],["2005-09-22",4.8986,4.913,4.8364,4.8508,11000.0],["2005-09-23",4.846,4.9369,4.8364,4.8986,7400.0],["2005-09-26",4.9034,4.9034,4.8316,4.9034,39600.0],["2005-09-27",4.8412,4.9034,4.8364,4.8364,7000.0],["2005-09-28",4.8412,4.8843,4.7599,4.7599,170400.0],["2005-09-29",4.8316,4.8795,4.7838,4.8221,216400.0],["2005-09-30",4.8938,4.9656,4.8077,4.9034,25800.0],["2005-10-03",4.9417,5.0278,4.9034,4.9321,6400.0],["2005-10-04",4.913,4.9847,4.8795,4.8795,7200.0],["2005-10-05",4.9034,4.9034,4.669,4.6786,40600.0],["2005-10-06",4.736,4.736,4.5733,4.6642,20400.0],["2005-10-07",4.7503,5.0373,4.7503,4.9034,13600.0],["2005-10-10",4.9225,4.9225,4.7312,4.7407,7200.0],["2005-10-11",4.7886,4.8316,4.6881,4.7168,14200.0],["2005-10-12",4.7168,4.7455,4.6403,4.6403,16400.0],["2005-10-13",4.6403,4.8077,4.6403,4.8077,24200.0],["2005-10-14",4.913,4.9369,4.7599,4.9034,13000.0],["2005-10-17",4.8843,5.2143,4.8843,5.1809,40800.0],["2005-10-18",5.2239,5.2383,4.9895,5.0134,5600.0],["2005-10-19",4.9656,5.0756,4.7312,4.8747,15200.0],["2005-10-20",4.8269,4.889,4.736,4.7503,11800.0],["2005-10-21",4.712,4.9082,4.712,4.9082,9600.0],["2005-10-24",4.8843,5.0995,4.8843,5.0852,10600.0],["2005-10-25",4.9991,5.2813,4.9752,5.0852,5600.0],["2005-10-26",5.1952,5.2239,4.9991,5.0469,7600.0],["2005-10-27",4.9943,5.1091,4.8986,5.0134,14000.0],["2005-10-28",5.0852,5.0947,4.956,5.0373,7000.0],["2005-10-31",5.3052,5.31,5.2526,5.31,20600.0],["2005-11-01",5.2622,5.3052,5.2048,5.2574,9600.0],["2005-11-02",5.2909,5.31,5.2191,5.31,11200.0],["2005-11-03",5.31,5.5157,5.2717,5.3722,38800.0],["2005-11-04",5.3818,5.5396,5.1856,5.3196,20200.0],["2005-11-07",5.4009,5.6497,5.3435,5.5014,26800.0],["2005-11-08",5.4344,5.4392,5.2383,5.2383,7800.0],["2005-11-09",5.2335,5.4727,4.9177,5.1761,45400.0],["2005-11-10",5.1569,5.7406,4.9943,5.731,78200.0],["2005-11-11",5.6066,5.7788,5.5827,5.774,26400.0],["2005-11-14",5.7884,5.8841,5.6497,5.6545,10200.0],["2005-11-15",5.6545,5.6736,5.5396,5.621,7800.0],["2005-11-16",5.5109,5.5109,5.1761,5.2,9800.0],["2005-11-17",5.1474,5.5492,5.1378,5.5492,21200.0],["2005-11-18",5.7023,5.8554,5.5301,5.8362,11600.0],["2005-11-21",5.7023,5.9654,5.7023,5.9558,27600.0],["2005-11-22",5.9558,5.9797,5.9415,5.9797,6200.0],["2005-11-23",5.9797,5.9797,5.9223,5.975,2800.0],["2005-11-25",5.975,5.975,5.975,5.975,200.0],["2005-11-28",5.7597,5.8362,5.6832,5.7501,6600.0],["2005-11-29",5.7788,5.8362,5.597,5.597,3400.0],["2005-11-30",5.6688,5.774,5.5396,5.6592,20000.0],["2005-12-01",5.7693,5.9797,5.7693,5.8171,20000.0],["2005-12-02",5.9797,6.0372,5.8027,5.8315,17600.0],["2005-12-05",5.9797,5.9797,5.7166,5.7836,15000.0],["2005-12-06",5.8506,5.8793,5.8219,5.841,4000.0],["2005-12-07",5.7597,5.7645,5.5875,5.5875,13600.0],["2005-12-08",5.6497,5.6927,5.4487,5.5492,9600.0],["2005-12-09",5.5827,5.5827,5.4105,5.4153,7000.0],["2005-12-12",5.621,5.621,5.3004,5.3004,40600.0],["2005-12-13",5.1904,5.1904,4.7886,4.8269,42200.0],["2005-12-14",4.7647,5.0852,4.6642,4.7647,45600.0],["2005-12-15",4.7838,4.9034,4.5542,4.8173,133400.0],["2005-12-16",4.7934,4.7934,4.602,4.7742,157600.0],["2005-12-19",4.846,5.0565,4.5877,4.7694,89400.0],["2005-12-20",4.9034,4.9034,4.6786,4.6881,26200.0],["2005-12-21",4.7838,4.7838,4.6403,4.6738,13800.0],["2005-12-22",4.6499,4.8221,4.5829,4.7455,24800.0],["2005-12-23",4.7934,4.7934,4.7168,4.7551,3800.0],["2005-12-27",4.7551,4.8269,4.7312,4.7551,20400.0],["2005-12-28",4.8316,4.8316,4.7264,4.736,13600.0],["2005-12-29",4.7407,4.9034,4.6068,4.6403,30400.0],["2005-12-30",4.6451,4.8316,4.4729,4.535,84800.0],["2006-01-03",4.559,4.5829,4.4346,4.4872,40200.0],["2006-01-04",4.382,4.4776,4.3293,4.3772,25600.0],["2006-01-05",4.358,4.6881,4.358,4.6499,23200.0],["2006-01-06",4.779,4.9417,4.669,4.9034,15200.0],["2006-01-09",4.9417,5.0421,4.889,4.913,14000.0],["2006-01-10",4.8412,4.9417,4.8412,4.8938,8800.0],["2006-01-11",4.8556,4.8938,4.5637,4.8412,39400.0],["2006-01-12",4.8699,4.8699,4.5972,4.6977,24200.0],["2006-01-13",4.712,4.7599,4.6642,4.7216,8200.0],["2006-01-17",4.6929,4.9417,4.6259,4.7599,57400.0],["2006-01-18",4.736,4.913,4.736,4.7694,7600.0],["2006-01-19",4.8843,4.9464,4.8412,4.9464,4600.0],["2006-01-20",4.9512,4.9512,4.8556,4.8699,11200.0],["2006-01-23",4.8699,5.2383,4.8699,5.133,23200.0],["2006-01-24",5.2622,5.2622,5.2048,5.2622,9600.0],["2006-01-25",5.2622,5.2622,4.9752,5.1043,25400.0],["2006-01-26",5.2622,5.2622,5.0039,5.2622,17600.0],["2006-01-27",5.1904,5.2622,5.066,5.2622,16400.0],["2006-01-30",5.2622,5.2622,5.1474,5.1665,5600.0],["2006-01-31",5.1043,5.1522,4.9608,4.9847,12200.0],["2006-02-01",5.0708,5.2622,4.956,5.2622,9400.0],["2006-02-02",5.2622,5.2622,4.956,5.0947,19400.0],["2006-02-03",5.1474,5.1665,4.913,4.9704,15600.0],["2006-02-06",4.9847,5.2287,4.9752,5.2287,9800.0],["2006-02-07",5.1665,5.2622,4.8747,4.8795,13800.0],["2006-02-08",4.8556,4.9847,4.7838,4.8364,17400.0],["2006-02-09",4.8364,4.9273,4.6786,4.736,28600.0],["2006-02-10",4.736,5.0565,4.6403,4.9082,26800.0],["2006-02-13",4.8603,4.913,4.712,4.7216,24000.0],["2006-02-14",4.7647,4.9034,4.7407,4.8603,26800.0],["2006-02-15",4.9417,5.2335,4.9417,5.2335,8400.0],["2006-02-16",5.2622,5.2622,5.1665,5.243,9200.0],["2006-02-17",5.2622,5.2622,5.243,5.2622,33000.0],["2006-02-21",5.2622,5.2622,5.0804,5.2048,18000.0],["2006-02-22",5.2622,5.2622,5.2478,5.2622,16800.0],["2006-02-23",5.2622,5.4822,5.2239,5.2861,28200.0],["2006-02-24",5.3244,5.3244,4.9943,5.2813,5400.0],["2006-02-27",5.2861,5.4918,5.2861,5.4344,7000.0],["2006-02-28",5.3818,5.3818,4.9991,5.0756,19800.0],["2006-03-01",5.023,5.1474,4.8747,5.1474,24200.0],["2006-03-02",5.0469,5.1282,4.8556,4.9608,14400.0],["2006-03-03",4.8938,5.0613,4.8603,4.9177,15000.0],["2006-03-06",4.8843,4.9369,4.8508,4.8556,19400.0],["2006-03-07",4.8556,4.8986,4.6451,4.7168,37800.0],["2006-03-08",4.6499,4.7599,4.6499,4.6833,12000.0],["2006-03-09",4.7264,4.8125,4.6259,4.6259,26200.0],["2006-03-10",4.5972,4.7934,4.5924,4.736,8000.0],["2006-03-13",4.7934,4.8986,4.736,4.7455,11800.0],["2006-03-14",4.7503,4.9847,4.736,4.9847,23200.0],["2006-03-15",5.023,5.4296,4.8986,5.4296,23800.0],["2006-03-16",5.4057,5.4057,5.243,5.4057,25600.0],["2006-03-17",5.4296,5.4296,5.1904,5.2478,133600.0],["2006-03-20",5.133,5.267,5.023,5.267,65800.0],["2006-03-21",5.066,5.3579,5.0278,5.066,30200.0],["2006-03-22",5.0134,5.0134,4.8556,4.9225,28000.0],["2006-03-23",4.8938,5.0326,4.7982,4.9034,29800.0],["2006-03-24",4.8699,4.9799,4.8221,4.8508,12200.0],["2006-03-27",4.8508,5.0182,4.8077,4.8269,112600.0],["2006-03-28",4.8556,4.9321,4.8173,4.8699,104400.0],["2006-03-29",4.9369,4.9991,4.8651,4.9752,59400.0],["2006-03-30",4.9895,5.023,4.8412,4.9512,14600.0],["2006-03-31",4.9034,4.9656,4.8173,4.9034,72600.0],["2006-04-03",4.8843,4.9704,4.8364,4.8364,79600.0],["2006-04-04",4.8795,4.9464,4.8795,4.9034,26400.0],["2006-04-05",4.9034,4.9225,4.8795,4.8795,21000.0],["2006-04-06",4.8795,4.9273,4.8795,4.9082,15600.0],["2006-04-07",4.9273,4.9273,4.8077,4.8316,21800.0],["2006-04-10",4.8412,5.133,4.8077,4.8699,43800.0],["2006-04-11",4.8221,4.9752,4.8077,4.8077,35000.0],["2006-04-12",4.8125,4.9752,4.8077,4.8556,15400.0],["2006-04-13",4.8603,5.1426,4.8412,5.1091,10200.0],["2006-04-17",5.1426,5.1809,4.8699,4.9177,43400.0],["2006-04-18",4.9656,5.2622,4.9034,5.2622,25800.0],["2006-04-19",5.2622,5.3579,5.1378,5.3579,35600.0],["2006-04-20",5.2957,5.2957,5.066,5.2048,31400.0],["2006-04-21",5.2813,5.2813,4.846,4.8603,62400.0],["2006-04-24",4.956,4.956,4.7838,4.7886,153800.0],["2006-04-25",4.7982,4.8795,4.7647,4.8603,72800.0],["2006-04-26",4.8316,4.9464,4.8316,4.8986,27200.0],["2006-04-27",4.9177,5.0373,4.7838,4.9034,20400.0],["2006-04-28",4.9034,5.0995,4.7742,5.0613,52400.0],["2006-05-01",5.1091,5.1378,4.9082,4.9225,20400.0],["2006-05-02",5.023,5.0469,4.8556,4.9895,49200.0],["2006-05-03",4.9991,5.0086,4.8795,4.9225,13400.0],["2006-05-04",4.889,4.9369,4.8795,4.9273,13000.0],["2006-05-05",4.8986,5.0182,4.8986,4.9177,22200.0],["2006-05-08",4.9177,4.9991,4.913,4.9177,7200.0],["2006-05-09",4.9417,4.9512,4.8986,4.9034,73200.0],["2006-05-10",4.9034,4.9082,4.7982,4.8699,20600.0],["2006-05-11",4.8269,4.8508,4.6738,4.7838,27800.0],["2006-05-12",4.7934,4.7934,4.712,4.7407,32200.0],["2006-05-15",4.6833,4.8077,4.6738,4.736,21000.0],["2006-05-16",4.7694,4.9225,4.7503,4.9034,17600.0],["2006-05-17",4.8316,4.956,4.7599,4.8364,34400.0],["2006-05-18",4.8938,4.9464,4.8125,4.8556,21400.0],["2006-05-19",4.7982,4.9799,4.7982,4.9082,25400.0],["2006-05-22",4.8412,5.0852,4.8412,5.0278,63200.0],["2006-05-23",5.0613,5.0708,4.9656,5.0469,26600.0],["2006-05-24",4.8699,5.1426,4.8651,5.0947,31400.0],["2006-05-25",5.1426,5.2622,5.09,5.2622,23000.0],["2006-05-26",5.3626,5.5014,4.8795,5.2383,4400.0],["2006-05-30",4.8556,5.0708,4.8221,4.9034,23600.0],["2006-05-31",4.8747,5.2383,4.8077,4.846,26000.0],["2006-06-01",4.889,5.0708,4.8651,5.0517,27800.0],["2006-06-02",5.2143,5.2143,4.956,5.023,27200.0],["2006-06-05",4.9752,5.0326,4.8077,4.8316,62400.0],["2006-06-06",4.8316,4.8986,4.8316,4.8412,57800.0],["2006-06-07",4.8843,5.0086,4.8316,4.8603,44600.0],["2006-06-08",4.8316,4.9034,4.8029,4.8699,60000.0],["2006-06-09",4.9369,4.9656,4.8125,4.8173,60400.0],["2006-06-12",4.7982,4.9608,4.7982,4.8077,26400.0],["2006-06-13",4.7982,4.9034,4.7982,4.7982,36000.0],["2006-06-14",4.8651,4.9177,4.846,4.9034,28400.0],["2006-06-15",4.9082,4.9704,4.8795,4.9512,34000.0],["2006-06-16",4.9273,4.9512,4.8938,4.9177,245200.0],["2006-06-19",4.8795,4.9273,4.712,4.8412,34000.0],["2006-06-20",4.7982,4.9273,4.7886,4.8029,68400.0],["2006-06-21",4.7982,5.023,4.7694,4.8221,61600.0],["2006-06-22",4.8077,5.0278,4.7742,4.9847,22400.0],["2006-06-23",4.9369,4.9417,4.7503,4.779,12400.0],["2006-06-26",4.712,4.9799,4.712,4.9177,30800.0],["2006-06-27",4.889,5.1378,4.889,5.0421,22800.0],["2006-06-28",5.0469,5.066,4.8795,4.9417,50000.0],["2006-06-29",4.9417,5.2622,4.9417,5.2622,61600.0],["2006-06-30",5.2622,5.6592,5.0852,5.6353,2312400.0],["2006-07-03",5.3244,5.5109,5.1809,5.3674,67000.0],["2006-07-05",5.3435,5.4918,5.3244,5.4392,65000.0],["2006-07-06",5.4057,5.5827,5.4057,5.5253,64000.0],["2006-07-07",5.5731,5.731,5.4583,5.597,16800.0],["2006-07-10",5.731,5.7884,5.6975,5.7836,47200.0],["2006-07-11",5.7119,6.2094,5.7119,6.128,24000.0],["2006-07-12",5.8936,5.9654,5.6927,5.9271,20800.0],["2006-07-13",6.2237,6.2237,5.7501,5.975,45200.0],["2006-07-14",5.9415,5.975,5.7884,5.798,27400.0],["2006-07-17",5.7884,5.8027,5.7501,5.7884,15600.0],["2006-07-18",5.7884,5.7884,5.7549,5.7884,10800.0],["2006-07-19",5.7884,5.7884,5.7597,5.7884,8800.0],["2006-07-20",5.7166,5.8027,5.7166,5.7645,4000.0],["2006-07-21",5.7549,5.8027,5.7214,5.8027,3600.0],["2006-07-24",5.7884,5.8027,5.7884,5.8027,3800.0],["2006-07-25",5.8027,5.8027,5.7358,5.7406,22400.0],["2006-07-26",5.6832,5.7406,5.6832,5.7406,6800.0],["2006-07-27",5.6257,5.6784,5.5779,5.5779,11200.0],["2006-07-28",5.5827,5.6401,5.5444,5.5827,12200.0],["2006-07-31",5.6401,5.6592,5.6162,5.6497,4800.0],["2006-08-01",5.5492,5.554,5.2239,5.2574,8400.0],["2006-08-02",5.1713,5.597,4.8795,4.9752,68200.0],["2006-08-03",4.9273,5.3052,4.8795,5.2861,25400.0],["2006-08-04",5.2861,5.2957,5.2574,5.2574,6000.0],["2006-08-07",5.1856,5.267,5.1856,5.2574,19200.0],["2006-08-08",5.1761,5.2526,5.066,5.2478,3200.0],["2006-08-09",5.2478,5.2478,5.2478,5.2478,0.0],["2006-08-10",5.2574,5.2574,5.1904,5.2239,8000.0],["2006-08-11",5.0995,5.1761,5.0852,5.1426,7800.0],["2006-08-14",5.1426,5.1426,5.1426,5.1426,0.0],["2006-08-15",5.0852,5.0852,5.0182,5.066,4600.0],["2006-08-16",5.066,5.066,5.066,5.066,0.0],["2006-08-17",5.0182,5.0469,4.9034,5.0134,4600.0],["2006-08-18",5.023,5.0326,5.023,5.0326,400.0],["2006-08-21",5.0326,5.0326,5.0326,5.0326,0.0],["2006-08-22",5.0326,5.0326,5.0326,5.0326,0.0],["2006-08-23",5.0421,5.2574,5.0421,5.133,4800.0],["2006-08-24",5.0086,5.066,5.0086,5.066,1200.0],["2006-08-25",5.09,5.09,5.0804,5.0804,800.0],["2006-08-28",4.9369,4.9752,4.9034,4.9512,7600.0],["2006-08-29",4.9512,5.0134,4.9225,4.9225,12200.0],["2006-08-30",4.9273,5.023,4.9273,5.023,4000.0],["2006-08-31",5.023,5.023,5.023,5.023,3200.0],["2006-09-01",5.023,5.023,4.9608,5.0086,7200.0],["2006-09-05",5.0086,5.0086,5.0086,5.0086,0.0],["2006-09-06",4.9752,4.9752,4.9273,4.9752,9800.0],["2006-09-07",4.9321,4.9752,4.9273,4.9273,25800.0],["2006-09-08",4.9273,4.9608,4.9273,4.9417,3000.0],["2006-09-11",4.9082,4.9321,4.8316,4.9273,13800.0],["2006-09-12",4.9273,4.9273,4.9273,4.9273,10200.0],["2006-09-13",4.9273,4.9512,4.9273,4.9512,2400.0],["2006-09-14",4.9273,4.9321,4.8364,4.8843,9800.0],["2006-09-15",4.7599,4.779,4.7551,4.779,2600.0],["2006-09-18",4.7838,4.8795,4.7838,4.8795,6400.0],["2006-09-19",4.8795,4.8795,4.8795,4.8795,0.0],["2006-09-20",4.889,4.9034,4.8699,4.9034,3000.0],["2006-09-21",4.8412,4.8843,4.8412,4.8843,2200.0],["2006-09-22",4.8316,4.9034,4.8316,4.9034,6000.0],["2006-09-25",4.8986,5.5062,4.8651,5.0278,33600.0],["2006-09-26",4.9704,5.0182,4.8316,4.8986,21400.0],["2006-09-27",4.9034,4.9034,4.9034,4.9034,4800.0],["2006-09-28",4.8986,4.8986,4.8986,4.8986,3400.0],["2006-09-29",4.8364,4.8412,4.8316,4.8316,7000.0],["2006-10-02",4.8316,4.8316,4.8316,4.8316,200.0],["2006-10-03",4.8938,4.8938,4.8938,4.8938,600.0],["2006-10-04",4.8938,4.8938,4.8938,4.8938,0.0],["2006-10-05",4.8938,4.8938,4.8316,4.8364,5600.0],["2006-10-06",4.9082,4.9082,4.8316,4.8316,10000.0],["2006-10-09",4.8316,4.8412,4.8316,4.8412,4200.0],["2006-10-10",4.8316,4.8556,4.8316,4.8556,1800.0],["2006-10-11",4.8316,4.8364,4.8316,4.8316,1400.0],["2006-10-12",4.8316,4.8747,4.8316,4.8747,6200.0],["2006-10-13",4.8412,4.9034,4.8269,4.8556,28800.0],["2006-10-16",4.8316,4.9273,4.8316,4.9225,8000.0],["2006-10-17",4.8795,4.8795,4.8316,4.8364,3200.0],["2006-10-18",4.8364,4.8795,4.8316,4.8412,3600.0],["2006-10-19",4.9034,4.9034,4.9034,4.9034,1400.0],["2006-10-20",4.8795,4.8795,4.8795,4.8795,1000.0],["2006-10-23",4.846,4.846,4.7838,4.7838,26200.0],["2006-10-24",4.8269,4.8364,4.7934,4.8316,27200.0],["2006-10-25",4.8412,4.8412,4.8412,4.8412,800.0],["2006-10-26",4.8364,4.9034,4.8316,4.8795,3200.0],["2006-10-27",4.8795,4.9177,4.8795,4.8795,15800.0],["2006-10-30",4.846,4.8747,4.8316,4.8316,10400.0],["2006-10-31",4.8173,4.9512,4.7886,4.8603,16200.0],["2006-11-01",4.8125,4.8603,4.8125,4.8316,1000.0],["2006-11-02",4.8316,4.8795,4.8316,4.8795,1400.0],["2006-11-03",4.8699,4.8699,4.8316,4.8603,12200.0],["2006-11-06",4.8556,4.8699,4.8364,4.8699,25000.0],["2006-11-07",4.8556,4.8603,4.7982,4.7982,18800.0],["2006-11-08",4.7982,4.8316,4.7455,4.7982,105800.0],["2006-11-09",4.7982,4.8173,4.7838,4.7934,51200.0],["2006-11-10",4.7982,4.8795,4.7838,4.8316,13000.0],["2006-11-13",4.8316,4.8795,4.8269,4.8412,17200.0],["2006-11-14",4.8412,4.8412,4.8077,4.8173,9200.0],["2006-11-15",4.8556,4.8556,4.8316,4.8316,6000.0],["2006-11-16",4.8508,4.8747,4.8508,4.8747,2600.0],["2006-11-17",4.8651,4.8651,4.8651,4.8651,800.0],["2006-11-20",4.8029,4.9704,4.8029,4.9273,11200.0],["2006-11-21",4.8029,4.8938,4.8029,4.8795,8600.0],["2006-11-22",4.846,4.8795,4.8364,4.8747,8400.0],["2006-11-24",4.8699,4.9273,4.8699,4.8938,3400.0],["2006-11-27",4.8747,4.8795,4.8556,4.8795,8400.0],["2006-11-28",4.8795,4.8938,4.8269,4.8938,5400.0],["2006-11-29",4.8938,4.8938,4.8938,4.8938,1000.0],["2006-11-30",4.8938,4.8938,4.8938,4.8938,0.0],["2006-12-01",4.8843,4.889,4.8508,4.8508,5800.0],["2006-12-04",4.7838,4.846,4.7838,4.8364,1600.0],["2006-12-05",4.8556,4.8556,4.8077,4.8077,14200.0],["2006-12-06",4.8077,4.8316,4.6355,4.8077,65200.0],["2006-12-07",4.8077,4.8412,4.7599,4.7599,24400.0],["2006-12-08",4.8077,4.8173,4.8077,4.8077,12800.0],["2006-12-11",4.8077,4.8795,4.8077,4.8651,11800.0],["2006-12-12",4.8699,4.8795,4.8699,4.8795,8200.0],["2006-12-13",4.9034,4.9034,4.8699,4.8795,1600.0],["2006-12-14",4.8316,4.8508,4.8316,4.8316,17200.0],["2006-12-15",4.8316,4.846,4.8316,4.8316,3400.0],["2006-12-18",4.8316,4.8795,4.8316,4.8316,7800.0],["2006-12-19",4.8316,4.8364,4.8316,4.8364,11000.0],["2006-12-20",4.8364,4.8556,4.8316,4.8316,8000.0],["2006-12-21",4.8364,4.846,4.8316,4.846,27000.0],["2006-12-22",4.8795,4.9034,4.8316,4.9034,12200.0],["2006-12-26",4.8364,4.8795,4.8316,4.8316,11000.0],["2006-12-27",4.8364,5.0134,4.8316,5.0134,8800.0],["2006-12-28",4.9656,4.9943,4.9225,4.9752,2400.0],["2006-12-29",5.0182,5.1809,5.0182,5.1809,7800.0],["2007-01-03",5.1761,5.1761,4.9943,5.0134,8200.0],["2007-01-04",4.9943,5.0278,4.9943,5.0278,600.0],["2007-01-05",5.0182,5.0182,4.9034,4.9034,4800.0],["2007-01-08",4.9177,4.9177,4.9034,4.9034,4200.0],["2007-01-09",4.9034,4.9321,4.9034,4.9321,400.0],["2007-01-10",4.956,4.956,4.9034,4.9417,8400.0],["2007-01-11",4.9512,4.9512,4.913,4.913,3600.0],["2007-01-12",4.9034,4.9034,4.8795,4.8986,9600.0],["2007-01-16",4.8221,4.8556,4.8221,4.8269,10000.0],["2007-01-17",4.8173,4.8603,4.8173,4.8316,29200.0],["2007-01-18",4.8173,4.8316,4.8029,4.8316,19600.0],["2007-01-19",4.8316,4.8508,4.8077,4.8316,48200.0],["2007-01-22",4.8938,4.8938,4.8651,4.8651,4000.0],["2007-01-23",4.9225,4.9608,4.8316,4.8364,15400.0],["2007-01-24",4.8651,4.8651,4.8556,4.8651,1800.0],["2007-01-25",4.8364,4.8412,4.7838,4.7934,57600.0],["2007-01-26",4.7886,4.8077,4.7886,4.8077,4600.0],["2007-01-29",4.7982,4.8269,4.7838,4.7838,56400.0],["2007-01-30",4.7838,4.8173,4.736,4.7886,36600.0],["2007-01-31",4.8221,4.8221,4.7838,4.7934,2800.0],["2007-02-01",4.7838,4.9321,4.7838,4.8795,16000.0],["2007-02-02",4.8508,4.8747,4.8077,4.8747,10800.0],["2007-02-05",4.8843,4.9082,4.7934,4.9082,5600.0],["2007-02-06",4.8603,4.8603,4.7982,4.7982,5600.0],["2007-02-07",4.7982,4.8795,4.7982,4.8795,55200.0],["2007-02-08",4.8029,4.8556,4.8029,4.846,52200.0],["2007-02-09",4.846,4.846,4.846,4.846,0.0],["2007-02-12",4.8747,4.9034,4.8364,4.8364,14200.0],["2007-02-13",4.8795,4.9034,4.8795,4.9034,4200.0],["2007-02-14",4.9273,5.0182,4.889,5.0182,9600.0],["2007-02-15",5.0278,5.0421,5.023,5.023,600.0],["2007-02-16",4.9895,5.023,4.9895,5.023,1800.0],["2007-02-20",4.8508,4.956,4.7838,4.956,12600.0],["2007-02-21",4.9799,5.0182,4.9799,5.0182,1200.0],["2007-02-22",5.0182,5.023,5.0086,5.023,21800.0],["2007-02-23",5.0804,6.195,5.0804,5.7406,102800.0],["2007-02-26",5.7406,5.798,5.6736,5.7071,8600.0],["2007-02-27",5.664,5.6784,5.5062,5.5062,5200.0],["2007-02-28",5.6018,5.621,5.4248,5.4631,7000.0],["2007-03-01",5.4344,5.5109,5.4153,5.42,8400.0],["2007-03-02",5.31,5.444,5.31,5.3722,23000.0],["2007-03-05",5.3722,5.42,5.3722,5.4153,7400.0],["2007-03-06",5.4153,5.4153,5.4153,5.4153,1200.0],["2007-03-07",5.4153,5.4153,5.4153,5.4153,0.0],["2007-03-08",5.4727,5.4822,5.4727,5.4727,1800.0],["2007-03-09",5.4392,5.4918,5.4392,5.4918,3800.0],["2007-03-12",5.4775,5.4775,5.3579,5.3913,44200.0],["2007-03-13",5.4057,5.4057,5.3866,5.3866,1400.0],["2007-03-14",5.3866,5.4057,5.3866,5.4057,2400.0],["2007-03-15",5.4009,5.4057,5.3579,5.4057,10000.0],["2007-03-16",5.4153,5.4153,5.3913,5.4057,21400.0],["2007-03-19",5.4153,5.4153,5.3722,5.4057,9800.0],["2007-03-20",5.4487,5.4487,5.4487,5.4487,200.0],["2007-03-21",5.4679,5.487,5.4679,5.487,5000.0],["2007-03-22",5.444,5.4775,5.3961,5.4487,37200.0],["2007-03-23",5.4487,5.4487,5.42,5.444,10800.0],["2007-03-26",5.444,5.4487,5.3579,5.4057,21200.0],["2007-03-27",5.4153,5.4535,5.4153,5.4535,6600.0],["2007-03-28",5.444,5.5014,5.444,5.5014,6400.0],["2007-03-29",5.5014,5.5014,5.5014,5.5014,0.0],["2007-03-30",5.4392,5.5349,5.4392,5.5301,7600.0],["2007-04-02",5.4966,5.5588,5.4535,5.5253,7800.0],["2007-04-03",5.4727,5.5444,5.4727,5.5109,11600.0],["2007-04-04",5.5205,5.5253,5.5205,5.5253,3000.0],["2007-04-05",5.5444,5.5492,5.5253,5.5492,9400.0],["2007-04-09",5.5014,5.5157,5.4344,5.5157,5400.0],["2007-04-10",5.5253,5.597,5.5253,5.554,4800.0],["2007-04-11",5.5636,5.5636,5.5636,5.5636,1000.0],["2007-04-12",5.5731,5.621,5.5731,5.621,5600.0],["2007-04-13",5.621,5.621,5.621,5.621,0.0],["2007-04-16",5.6162,5.621,5.6162,5.6162,1400.0],["2007-04-17",5.6162,5.6162,5.6162,5.6162,0.0],["2007-04-18",5.5588,5.5588,5.5588,5.5588,3600.0],["2007-04-19",5.5636,5.5636,5.5588,5.5588,1000.0],["2007-04-20",5.5636,5.5636,5.5588,5.5588,2000.0],["2007-04-23",5.597,5.8793,5.597,5.8793,13400.0],["2007-04-24",5.7884,5.7932,5.7788,5.7932,1800.0],["2007-04-25",5.7932,5.8267,5.7693,5.8267,2400.0],["2007-04-26",5.8171,5.8171,5.8123,5.8123,11600.0],["2007-04-27",5.8602,5.8841,5.8602,5.8841,13600.0],["2007-04-30",5.8984,5.8984,5.8745,5.8984,5000.0],["2007-05-01",5.8984,5.9367,5.8745,5.8793,20200.0],["2007-05-02",5.8841,5.8841,5.841,5.8602,12000.0],["2007-05-03",5.8171,5.9558,5.7645,5.9558,12600.0],["2007-05-04",5.8889,5.9032,5.8602,5.8697,3800.0],["2007-05-07",5.8841,5.8841,5.8841,5.8841,2400.0],["2007-05-08",5.8315,5.9367,5.8267,5.8889,7600.0],["2007-05-09",5.8889,5.8889,5.8889,5.8889,0.0],["2007-05-10",5.8602,5.908,5.8602,5.908,3600.0],["2007-05-11",5.8649,5.9319,5.8649,5.9032,10400.0],["2007-05-14",5.9271,5.951,5.9032,5.9032,800.0],["2007-05-15",5.9319,5.9319,5.8841,5.9271,15200.0],["2007-05-16",5.8936,6.1089,5.8889,6.1089,32800.0],["2007-05-17",5.8889,6.1185,5.8889,6.1185,59200.0],["2007-05-18",6.1663,6.1663,5.7884,5.9797,29400.0],["2007-05-21",6.1328,6.1328,6.0372,6.0515,65000.0],["2007-05-22",5.9702,6.1663,5.9702,6.1472,24800.0],["2007-05-23",6.2094,6.2189,6.1902,6.1902,18000.0],["2007-05-24",6.2763,6.659,6.2763,6.5012,31000.0],["2007-05-25",6.6016,6.6016,6.329,6.5682,10800.0],["2007-05-29",6.5012,6.6973,6.4533,6.6303,31000.0],["2007-05-30",6.5538,6.6973,6.5538,6.6973,9600.0],["2007-05-31",6.8073,6.8839,6.6973,6.8026,21000.0],["2007-06-01",6.86,6.9269,6.8217,6.8313,15800.0],["2007-06-04",6.8456,6.9652,6.836,6.9652,17600.0],["2007-06-05",7.0226,7.0226,6.8552,6.9365,10200.0],["2007-06-06",6.9413,7.0561,6.9413,7.0561,4600.0],["2007-06-07",7.013,7.0465,6.9365,6.9365,10200.0],["2007-06-08",6.903,7.0418,6.903,6.9652,6800.0],["2007-06-11",6.9269,6.9413,6.9269,6.9317,10400.0],["2007-06-12",6.9365,6.9365,6.9317,6.9317,4200.0],["2007-06-13",6.9365,6.9939,6.9365,6.9365,5800.0],["2007-06-14",7.0274,7.0418,6.9748,6.9748,2200.0],["2007-06-15",7.0465,7.0465,6.4581,6.6925,59000.0],["2007-06-18",6.6925,6.793,6.6925,6.7212,22600.0],["2007-06-19",6.7021,6.726,6.6925,6.7165,3200.0],["2007-06-20",6.7165,6.7165,6.7165,6.7165,0.0],["2007-06-21",6.6686,6.7547,6.0659,6.7117,19200.0],["2007-06-22",6.5873,6.7356,6.5873,6.6973,34400.0],["2007-06-25",6.6064,6.6973,6.6064,6.6925,20000.0],["2007-06-26",6.6878,6.7404,6.5729,6.5729,18400.0],["2007-06-27",6.6351,6.6495,6.6016,6.6495,21600.0],["2007-06-28",6.5921,6.6543,6.5921,6.6495,2200.0],["2007-06-29",6.7165,6.7212,6.6112,6.6112,3400.0],["2007-07-02",6.7021,6.7021,6.6208,6.6495,12400.0],["2007-07-03",6.6495,6.6638,6.6303,6.6638,1200.0],["2007-07-05",6.3433,6.86,6.3433,6.683,17600.0],["2007-07-06",6.7021,6.7021,6.6734,6.6734,8000.0],["2007-07-09",6.6256,6.6734,6.3959,6.6495,30800.0],["2007-07-10",6.6447,6.7834,6.6256,6.7404,17600.0],["2007-07-11",6.7452,6.7452,6.6399,6.6399,4800.0],["2007-07-12",6.6878,6.7882,6.4581,6.7691,32600.0],["2007-07-13",6.7691,6.7691,6.7117,6.7452,4000.0],["2007-07-16",6.7643,6.7882,6.6064,6.7021,6200.0],["2007-07-17",6.6495,6.7212,6.6399,6.7212,35600.0],["2007-07-18",6.7212,6.7212,6.5155,6.6925,16200.0],["2007-07-19",6.6973,6.6973,6.6973,6.6973,3000.0],["2007-07-20",6.7212,6.7212,6.7212,6.7212,400.0],["2007-07-23",6.6543,6.7834,6.6543,6.6878,19400.0],["2007-07-24",6.6638,6.7165,6.6399,6.7069,4200.0],["2007-07-25",6.6973,6.7404,6.6973,6.7117,26400.0],["2007-07-26",6.6878,6.6973,6.6543,6.6973,5000.0],["2007-07-27",6.7404,6.7404,6.6973,6.6973,2600.0],["2007-07-30",6.6925,6.6925,6.6016,6.616,11400.0],["2007-07-31",6.6495,6.6973,6.6303,6.6973,9800.0],["2007-08-01",6.6973,6.9365,6.3003,6.9365,40000.0],["2007-08-02",6.7786,6.8169,6.7786,6.8169,5400.0],["2007-08-03",6.8456,6.8456,6.726,6.7308,3800.0],["2007-08-06",6.6973,6.7786,6.6256,6.6734,7800.0],["2007-08-07",6.6734,6.6925,6.6351,6.6734,24200.0],["2007-08-08",6.7069,6.7212,6.6256,6.7212,8400.0],["2007-08-09",6.7595,6.7595,6.6256,6.7165,29200.0],["2007-08-10",6.6303,6.6399,6.4581,6.4581,40200.0],["2007-08-13",6.6447,6.8026,6.6447,6.7452,42800.0],["2007-08-14",6.7499,6.7691,6.7021,6.7547,10000.0],["2007-08-15",6.7452,6.7691,6.6878,6.726,6000.0],["2007-08-16",6.7882,6.7882,6.6351,6.7021,11000.0],["2007-08-17",6.7212,6.7595,6.4581,6.616,26000.0],["2007-08-20",6.6638,6.6878,6.6016,6.6878,35000.0],["2007-08-21",6.7165,6.7212,6.6447,6.6734,12200.0],["2007-08-22",6.6638,6.7165,6.6543,6.7165,6200.0],["2007-08-23",6.6925,6.7165,6.6734,6.6734,11800.0],["2007-08-24",6.5108,6.6447,6.4916,6.6064,14000.0],["2007-08-27",6.6495,6.6495,6.5203,6.5969,34600.0],["2007-08-28",6.7547,6.7882,6.6064,6.6256,10400.0],["2007-08-29",6.6256,6.6973,6.6256,6.6973,17800.0],["2007-08-30",6.6878,6.6973,6.6878,6.6973,3400.0],["2007-08-31",6.7882,6.7882,6.7212,6.7212,7000.0],["2007-09-04",6.7404,6.9174,6.7212,6.9126,18200.0],["2007-09-05",6.9317,6.9317,6.793,6.8839,19600.0],["2007-09-06",6.9317,7.0083,6.9126,7.0083,13800.0],["2007-09-07",7.0465,7.1613,7.0465,7.0992,18200.0],["2007-09-10",7.1039,7.1039,6.9461,6.9891,11000.0],["2007-09-11",7.0513,7.0513,6.6256,6.6973,43200.0],["2007-09-12",6.7212,6.8026,6.7021,6.7643,5200.0],["2007-09-13",6.6973,6.7308,6.6782,6.6973,13600.0],["2007-09-14",6.7452,6.8121,6.7069,6.7978,3800.0],["2007-09-17",6.6351,6.8265,6.482,6.7069,15600.0],["2007-09-18",6.6925,6.6973,6.6543,6.6638,6200.0],["2007-09-19",6.683,6.683,6.5777,6.6734,33200.0],["2007-09-20",6.726,6.726,6.6878,6.6878,13800.0],["2007-09-21",6.7069,6.7356,6.6447,6.7356,17600.0],["2007-09-24",6.6016,6.7356,6.6016,6.7308,17800.0],["2007-09-25",6.7356,6.7452,6.6256,6.7404,12000.0],["2007-09-26",6.7452,6.7452,6.5442,6.6543,27600.0],["2007-09-27",6.6973,6.7547,6.6973,6.7452,25200.0],["2007-09-28",6.7404,6.7547,6.6638,6.7452,11800.0],["2007-10-01",6.7643,6.7882,6.7069,6.7882,14400.0],["2007-10-02",6.7452,6.7452,6.7165,6.7212,3400.0],["2007-10-03",6.7499,6.7499,6.7117,6.7117,9800.0],["2007-10-04",6.7117,6.7117,6.6973,6.6973,6400.0],["2007-10-05",6.7356,6.7452,6.7021,6.7021,1400.0],["2007-10-08",6.6399,6.7452,6.6399,6.6925,18600.0],["2007-10-09",6.6925,6.8313,6.6686,6.8265,17400.0],["2007-10-10",6.8169,6.8169,6.7739,6.8169,4000.0],["2007-10-11",6.7069,6.7404,6.5729,6.5729,78200.0],["2007-10-12",6.5299,6.7308,6.5299,6.7212,34400.0],["2007-10-15",6.7499,6.7499,6.7117,6.7212,30800.0],["2007-10-16",6.659,6.7069,6.659,6.6686,4600.0],["2007-10-17",6.7595,6.7595,6.5682,6.7165,6800.0],["2007-10-18",6.7165,6.7165,6.7165,6.7165,0.0],["2007-10-19",6.5777,6.6016,6.3098,6.6016,8000.0],["2007-10-22",6.5825,6.6351,6.2668,6.4199,52000.0],["2007-10-23",6.4677,6.7212,6.4677,6.5682,6000.0],["2007-10-24",6.5729,6.5729,6.5538,6.5586,4000.0],["2007-10-25",6.6925,7.0561,6.6925,7.037,30200.0],["2007-10-26",7.08,7.1374,6.5825,6.8839,11400.0],["2007-10-29",6.8695,6.9365,6.7212,6.9365,7800.0],["2007-10-30",6.9556,6.9556,6.903,6.9461,2200.0],["2007-10-31",6.9126,6.9126,6.726,6.726,7400.0],["2007-11-01",6.7212,6.7356,6.4294,6.6973,23600.0],["2007-11-02",6.6973,7.1757,6.6973,7.0848,24600.0],["2007-11-05",7.1422,7.1757,6.7978,7.1661,11200.0],["2007-11-06",7.1757,7.1757,6.9796,6.9891,6000.0],["2007-11-07",6.836,6.9461,6.836,6.9078,5000.0],["2007-11-08",6.7404,7.1661,6.5203,7.0322,19800.0],["2007-11-09",7.0035,7.0561,6.9796,6.9939,5000.0],["2007-11-12",6.6543,6.8217,6.3768,6.8217,17000.0],["2007-11-13",6.8695,6.9652,6.8265,6.9222,5000.0],["2007-11-14",6.9126,6.9126,6.7643,6.7643,15400.0],["2007-11-15",6.6543,6.7021,6.5825,6.7021,800.0],["2007-11-16",6.6925,6.6925,6.6925,6.6925,200.0],["2007-11-19",6.793,6.9556,6.329,6.7691,22400.0],["2007-11-20",6.5012,6.7308,6.5012,6.7308,5800.0],["2007-11-21",6.6925,6.6925,6.6925,6.6925,200.0],["2007-11-23",6.7404,6.7547,6.7404,6.7547,400.0],["2007-11-26",6.5969,6.8504,6.5969,6.793,4400.0],["2007-11-27",6.616,6.7978,6.4773,6.6973,7400.0],["2007-11-28",6.6925,6.6973,6.6925,6.6973,2000.0],["2007-11-29",6.6686,6.7356,6.6638,6.6973,3200.0],["2007-11-30",6.6973,6.6973,6.6973,6.6973,2000.0],["2007-12-03",6.8504,6.8504,6.6399,6.6782,11600.0],["2007-12-04",6.6303,6.7165,6.6303,6.6973,2800.0],["2007-12-05",6.6973,6.6973,6.6973,6.6973,0.0],["2007-12-06",6.5299,6.6734,5.8362,6.6686,47600.0],["2007-12-07",6.6016,6.6734,6.6016,6.6734,1400.0],["2007-12-10",6.5729,6.7643,6.5729,6.7499,15400.0],["2007-12-11",6.5777,6.6495,6.5777,6.6399,5200.0],["2007-12-12",6.6016,6.6447,6.6016,6.6064,6200.0],["2007-12-13",6.5777,6.6638,6.5634,6.6638,8800.0],["2007-12-14",6.7691,6.7691,6.5969,6.5969,4000.0],["2007-12-17",6.4964,6.6925,6.4964,6.6495,3200.0],["2007-12-18",6.7643,6.9891,6.6447,6.8648,7800.0],["2007-12-19",6.8313,6.8313,6.6495,6.7308,3400.0],["2007-12-20",6.5825,6.5825,6.4868,6.5777,19000.0],["2007-12-21",6.6973,6.6973,6.6016,6.6016,8600.0],["2007-12-24",6.4007,6.659,6.4007,6.659,2000.0],["2007-12-26",6.6782,6.7452,6.6447,6.7404,2800.0],["2007-12-27",6.7452,6.7739,6.7452,6.7739,400.0],["2007-12-28",6.5729,6.9365,6.5729,6.9365,1000.0],["2007-12-31",6.6638,6.9365,6.6064,6.836,8600.0],["2008-01-02",6.6973,6.6973,6.5155,6.6638,14600.0],["2008-01-03",6.8169,6.8313,6.793,6.793,800.0],["2008-01-04",6.793,7.0657,6.793,6.9269,19400.0],["2008-01-07",6.8169,6.8169,6.6303,6.6734,24000.0],["2008-01-08",6.5538,6.6686,6.5251,6.616,13000.0],["2008-01-09",6.616,6.6208,6.372,6.4916,7400.0],["2008-01-10",6.4055,6.4055,6.3242,6.3816,6400.0],["2008-01-11",6.4055,6.5442,6.4007,6.5442,3200.0],["2008-01-14",6.4486,6.4486,6.3864,6.4342,3000.0],["2008-01-15",6.4055,6.4055,6.4055,6.4055,200.0],["2008-01-16",6.1663,6.4438,6.1663,6.2763,19600.0],["2008-01-17",6.1615,6.2381,6.1472,6.2285,4200.0],["2008-01-18",6.1902,6.1902,6.0085,6.0898,15600.0],["2008-01-22",5.8506,5.8506,5.4487,5.4583,14000.0],["2008-01-23",4.889,5.4296,4.8747,5.267,13000.0],["2008-01-24",5.0756,5.4105,5.0756,5.2861,26000.0],["2008-01-25",5.1426,5.3148,5.1426,5.3148,2800.0],["2008-01-28",5.267,5.3052,5.2287,5.267,6200.0],["2008-01-29",5.267,5.2813,5.2478,5.267,8200.0],["2008-01-30",5.2622,5.2813,5.2622,5.2622,11600.0],["2008-01-31",5.2335,5.2957,5.2335,5.2957,12600.0],["2008-02-01",5.2622,5.2861,5.2622,5.2861,1000.0],["2008-02-04",5.2957,5.3626,5.2622,5.3244,44400.0],["2008-02-05",5.3483,5.3483,5.3052,5.3196,3600.0],["2008-02-06",5.267,5.3483,5.267,5.3483,1200.0],["2008-02-07",5.2765,5.2765,5.2622,5.2622,1400.0],["2008-02-08",5.31,5.4583,5.267,5.31,26800.0],["2008-02-11",5.377,5.377,5.3004,5.3292,5400.0],["2008-02-12",5.2813,5.31,5.2765,5.31,7000.0],["2008-02-13",5.3004,5.3052,5.2622,5.2622,74600.0],["2008-02-14",5.2813,5.3196,5.2622,5.2765,23800.0],["2008-02-15",5.2622,5.2813,5.2622,5.2813,2400.0],["2008-02-19",5.2622,5.5588,5.2574,5.4248,30000.0],["2008-02-20",5.4248,5.4583,5.4248,5.4583,3400.0],["2008-02-21",5.4583,5.4583,5.4583,5.4583,0.0],["2008-02-22",5.2622,5.5588,5.1234,5.3961,8600.0],["2008-02-25",5.4009,5.4009,5.023,5.1665,11000.0],["2008-02-26",5.0804,5.2622,5.0804,5.2191,7400.0],["2008-02-27",5.1043,5.3387,5.0995,5.1809,2800.0],["2008-02-28",5.3148,5.3148,5.1713,5.1713,1600.0],["2008-02-29",5.0565,5.133,5.023,5.023,7200.0],["2008-03-03",5.023,5.09,5.023,5.0373,18200.0],["2008-03-04",5.023,5.09,5.023,5.066,2600.0],["2008-03-05",5.09,5.1617,5.09,5.1617,1400.0],["2008-03-06",4.9177,5.0947,4.9177,5.066,3800.0],["2008-03-07",5.0469,5.1426,4.9177,5.0517,4600.0],["2008-03-10",5.023,5.0565,4.9369,4.9752,13600.0],["2008-03-11",4.956,5.066,4.8986,4.9752,9800.0],["2008-03-12",5.066,5.1282,5.066,5.09,1000.0],["2008-03-13",5.023,5.0278,5.023,5.0278,600.0],["2008-03-14",5.023,5.0278,4.9991,5.0278,4400.0],["2008-03-17",4.9082,4.9082,4.9034,4.9034,4000.0],["2008-03-18",4.9273,4.9512,4.7886,4.8795,16400.0],["2008-03-19",4.8795,4.8986,4.8795,4.8795,2200.0],["2008-03-20",4.6164,4.9034,4.602,4.846,8400.0],["2008-03-24",4.8651,4.8938,4.7886,4.7886,15200.0],["2008-03-25",4.7838,5.1617,4.7838,5.1617,85800.0],["2008-03-26",5.1617,5.1617,5.1617,5.1617,0.0],["2008-03-27",4.9034,5.0182,4.9034,4.9512,7400.0],["2008-03-28",5.0134,5.023,5.0134,5.023,2600.0],["2008-03-31",5.1426,5.1426,5.1426,5.1426,1400.0],["2008-04-01",5.1617,5.2622,5.1617,5.2622,3600.0],["2008-04-02",5.2143,5.2143,5.1617,5.1904,5600.0],["2008-04-03",5.2622,5.2622,5.023,5.0278,14600.0],["2008-04-04",4.9799,5.0947,4.9799,5.0947,600.0],["2008-04-07",4.6164,5.2143,4.4729,5.1904,4200.0],["2008-04-08",5.2622,5.2622,5.2622,5.2622,16600.0],["2008-04-09",5.0756,5.597,5.0756,5.2622,3200.0],["2008-04-10",5.023,5.5923,5.023,5.3818,3600.0],["2008-04-11",5.4535,5.4535,5.4535,5.4535,200.0],["2008-04-14",5.2717,5.2717,5.2717,5.2717,200.0],["2008-04-15",5.2717,5.2717,5.2717,5.2717,0.0],["2008-04-16",5.1569,5.1569,5.0278,5.0278,600.0],["2008-04-17",5.066,5.066,5.066,5.066,1000.0],["2008-04-18",5.2909,5.2909,4.9991,5.0995,6200.0],["2008-04-21",5.0995,5.0995,5.0995,5.0995,0.0],["2008-04-22",5.0278,5.5683,5.0278,5.2622,10400.0],["2008-04-23",5.377,5.3818,5.023,5.3435,4800.0],["2008-04-24",5.3483,5.3818,5.2622,5.2622,6200.0],["2008-04-25",5.0565,5.0756,5.0565,5.0756,1400.0],["2008-04-28",5.023,5.2335,4.9895,4.9895,20800.0],["2008-04-29",4.9847,4.9847,4.9321,4.9321,13400.0],["2008-04-30",4.8795,4.9752,4.8795,4.9752,7000.0],["2008-05-01",4.8795,5.0182,4.8795,4.8938,23800.0],["2008-05-02",4.5494,4.7599,4.2432,4.492,145000.0],["2008-05-05",4.4489,4.4489,4.3102,4.3293,12800.0],["2008-05-06",4.3867,4.3915,4.3437,4.3437,2200.0],["2008-05-07",4.3533,4.3724,4.3389,4.3724,23600.0],["2008-05-08",4.3054,4.3054,4.248,4.2576,36200.0],["2008-05-09",4.2959,4.4776,4.2911,4.4585,2600.0],["2008-05-12",4.3628,4.3628,4.3628,4.3628,2800.0],["2008-05-13",4.3628,4.4872,4.3628,4.4872,3200.0],["2008-05-14",4.4872,4.4872,4.4872,4.4872,0.0],["2008-05-15",4.4872,4.4872,4.4872,4.4872,800.0],["2008-05-16",4.425,4.4729,4.382,4.4202,6400.0],["2008-05-19",4.4202,4.4202,4.382,4.4059,2200.0],["2008-05-20",4.4107,4.4585,4.3772,4.4011,15200.0],["2008-05-21",4.3772,4.3772,4.3533,4.3533,15600.0],["2008-05-22",4.5111,4.5111,4.3772,4.3772,19400.0],["2008-05-23",4.3772,4.3772,4.3628,4.3628,7400.0],["2008-05-27",4.358,4.358,4.358,4.358,1000.0],["2008-05-28",4.3772,4.4154,4.3772,4.4154,3800.0],["2008-05-29",4.382,4.4202,4.382,4.4107,9000.0],["2008-05-30",4.5829,4.5829,4.5398,4.559,9200.0],["2008-06-02",4.4776,4.4776,4.3915,4.4011,7800.0],["2008-06-03",4.4681,4.4681,4.4011,4.4059,18000.0],["2008-06-04",4.4107,4.4776,4.4059,4.4776,7600.0],["2008-06-05",4.4681,4.4681,4.4059,4.4059,28400.0],["2008-06-06",4.4681,4.4729,4.4059,4.4346,4400.0],["2008-06-09",4.5207,4.5494,4.5063,4.5207,12800.0],["2008-06-10",4.5016,4.6068,4.4011,4.602,4400.0],["2008-06-11",4.602,4.736,4.425,4.5207,13600.0],["2008-06-12",4.6499,4.7216,4.425,4.6451,11200.0],["2008-06-13",4.5637,4.7264,4.4059,4.4681,16200.0],["2008-06-16",4.5255,4.5398,4.382,4.4872,25000.0],["2008-06-17",4.4633,4.5398,4.3293,4.4489,45800.0],["2008-06-18",4.3867,4.4298,4.358,4.358,50200.0],["2008-06-19",4.3198,4.6738,4.3198,4.5111,2400.0],["2008-06-20",4.6307,4.736,4.3198,4.7264,23600.0],["2008-06-23",4.736,4.736,4.3963,4.3963,11800.0],["2008-06-24",4.5255,4.559,4.425,4.492,6600.0],["2008-06-25",4.5829,4.5829,4.315,4.315,16000.0],["2008-06-26",4.382,4.4011,4.3246,4.3246,14000.0],["2008-06-27",4.3867,4.6307,4.2337,4.2337,2002800.0],["2008-06-30",4.2528,4.3915,3.7074,3.8557,65800.0],["2008-07-01",3.8223,3.8223,3.6357,3.7553,60600.0],["2008-07-02",3.717,3.7266,3.65,3.65,55000.0],["2008-07-03",3.6692,3.8462,3.65,3.6548,22400.0],["2008-07-07",3.5639,3.8127,3.5639,3.5831,45000.0],["2008-07-08",3.6357,3.7074,3.5448,3.6931,34000.0],["2008-07-09",3.7074,4.0088,3.5544,3.5591,18400.0],["2008-07-10",3.6357,3.9371,3.6357,3.9179,17800.0],["2008-07-11",3.9179,3.9466,3.5544,3.8462,89600.0],["2008-07-14",3.9371,3.9371,3.4013,3.4874,56200.0],["2008-07-15",3.5065,3.9371,3.5065,3.8462,36800.0],["2008-07-16",3.9036,4.3676,3.8366,4.2241,92800.0],["2008-07-17",4.2959,4.2959,4.205,4.2767,21000.0],["2008-07-18",4.2719,4.3915,4.2432,4.3915,24400.0],["2008-07-21",4.4585,4.5637,4.3724,4.4824,17600.0],["2008-07-22",4.5494,5.7406,4.5398,5.7406,52200.0],["2008-07-23",5.6736,5.6879,5.0995,5.6066,31000.0],["2008-07-24",5.7119,5.7166,4.6307,5.6784,29200.0],["2008-07-25",5.6688,5.7166,5.5731,5.6592,30200.0],["2008-07-28",5.5588,5.6066,5.133,5.3626,15800.0],["2008-07-29",5.3579,5.7406,5.2143,5.7166,27000.0],["2008-07-30",5.7693,5.7693,5.7023,5.7406,37200.0],["2008-07-31",5.597,5.597,5.066,5.4966,22800.0],["2008-08-01",5.6975,6.1472,4.8843,5.7358,43600.0],["2008-08-04",5.7358,5.7884,5.2,5.6832,32400.0],["2008-08-05",5.7262,6.2285,5.6018,6.2285,51000.0],["2008-08-06",6.2046,6.4773,5.4822,6.4581,41000.0],["2008-08-07",6.2046,6.3385,5.7453,5.7549,45200.0],["2008-08-08",5.6927,6.4581,5.6688,6.3959,60200.0],["2008-08-11",6.4438,6.5777,6.4103,6.5586,37000.0],["2008-08-12",6.5777,6.6638,6.3481,6.659,35000.0],["2008-08-13",6.6399,6.7643,6.2094,6.726,43000.0],["2008-08-14",6.7882,6.7882,6.5969,6.659,29600.0],["2008-08-15",6.8026,6.8026,6.6303,6.6303,55200.0],["2008-08-18",6.6878,6.6878,5.841,6.2237,48600.0],["2008-08-19",5.9367,6.1328,5.6162,6.0946,46200.0],["2008-08-20",6.1376,6.2907,5.8793,6.1137,9600.0],["2008-08-21",6.0132,6.0802,5.9989,6.0372,5800.0],["2008-08-22",5.9558,6.0563,5.731,5.908,27200.0],["2008-08-25",6.0706,6.0706,5.621,5.7884,12400.0],["2008-08-26",5.7788,6.085,5.7788,6.085,8000.0],["2008-08-27",6.1424,6.329,5.8171,6.0993,21600.0],["2008-08-28",5.8315,6.329,5.7549,6.2572,22600.0],["2008-08-29",6.195,6.2333,6.0085,6.1185,20600.0],["2008-09-02",6.2285,6.2668,6.018,6.0802,31000.0],["2008-09-03",6.0898,6.0898,5.4774,5.975,9000.0],["2008-09-04",5.951,6.1137,5.4679,5.6305,28600.0],["2008-09-05",5.597,6.3242,5.5636,6.2716,21600.0],["2008-09-08",6.3338,6.3912,6.0898,6.2237,47200.0],["2008-09-09",5.908,6.4294,5.908,6.195,27800.0],["2008-09-10",6.262,6.4486,6.2237,6.3816,38600.0],["2008-09-11",6.3625,6.4055,6.2955,6.4055,31400.0],["2008-09-12",6.3625,6.4055,6.2237,6.3242,15600.0],["2008-09-15",6.329,6.4103,5.9845,6.2333,28200.0],["2008-09-16",6.2859,6.4055,5.8554,6.4007,82800.0],["2008-09-17",6.2142,6.3385,6.0706,6.1759,41600.0],["2008-09-18",6.4007,6.6351,6.2955,6.5155,126600.0],["2008-09-19",6.6925,6.6925,5.9702,6.5538,319000.0],["2008-09-22",6.6686,6.6686,6.3194,6.5395,54000.0],["2008-09-23",6.5108,6.5203,6.4533,6.5108,66600.0],["2008-09-24",6.506,6.5395,6.4581,6.4964,26400.0],["2008-09-25",6.506,6.5969,6.4629,6.5442,66600.0],["2008-09-26",6.5299,6.5921,6.4916,6.5155,34400.0],["2008-09-29",6.5012,6.506,5.2287,5.2287,17200.0],["2008-09-30",5.7214,6.1855,5.7166,5.9941,46600.0],["2008-10-01",5.7932,5.9989,5.6018,5.9128,20600.0],["2008-10-02",5.7884,6.3959,5.7884,6.2429,15600.0],["2008-10-03",6.2907,6.4342,4.8651,5.5779,243800.0],["2008-10-06",5.267,5.9223,5.0613,5.7262,59400.0],["2008-10-07",5.798,6.195,5.31,5.4392,74600.0],["2008-10-08",5.31,5.9797,4.8603,5.6784,36000.0],["2008-10-09",5.6927,5.7549,3.1669,3.1669,71800.0],["2008-10-10",3.253,5.975,3.253,5.7645,109200.0],["2008-10-13",5.7406,5.8458,5.0756,5.8458,81400.0],["2008-10-14",5.9558,5.9558,5.4296,5.6018,17200.0],["2008-10-15",5.5444,5.9176,4.736,4.736,38000.0],["2008-10-16",4.7551,5.7406,4.5542,5.731,39400.0],["2008-10-17",4.9895,5.133,4.6355,4.6355,117400.0],["2008-10-20",4.6403,4.6403,4.2145,4.492,28200.0],["2008-10-21",4.3915,4.7025,4.1858,4.3246,30400.0],["2008-10-22",4.2432,4.2432,3.8605,3.8605,16200.0],["2008-10-23",4.0423,4.2241,3.827,3.9084,15400.0],["2008-10-24",3.8414,4.358,3.5926,4.0901,13400.0],["2008-10-27",4.1332,4.6642,3.8318,3.8366,31600.0],["2008-10-28",4.0232,4.5446,3.8031,4.4968,52800.0],["2008-10-29",4.4872,4.8077,4.0997,4.3963,41600.0],["2008-10-30",4.492,4.5446,3.8797,4.4298,12800.0],["2008-10-31",4.4633,5.3818,4.4633,5.3818,35400.0],["2008-11-03",5.3818,5.8458,5.1474,5.8458,35000.0],["2008-11-04",5.9702,5.9797,5.6114,5.9797,23200.0],["2008-11-05",5.9176,5.951,5.1761,5.1856,24000.0],["2008-11-06",5.1665,5.8123,5.0517,5.0517,8600.0],["2008-11-07",5.0947,5.5301,5.0947,5.4105,16000.0],["2008-11-10",5.5109,5.9797,4.9704,4.9704,16200.0],["2008-11-11",4.9656,5.9797,4.9656,5.7023,30200.0],["2008-11-12",5.6305,5.6879,4.9082,4.9082,29600.0],["2008-11-13",4.9177,5.9319,4.9177,5.8697,32400.0],["2008-11-14",5.7932,5.8123,5.1809,5.3244,26400.0],["2008-11-17",5.2813,5.2813,5.0039,5.2096,17000.0],["2008-11-18",5.0804,5.1904,4.7838,4.9799,23800.0],["2008-11-19",4.9847,5.066,3.7601,3.7601,33200.0],["2008-11-20",3.7792,4.6594,3.7792,4.0423,42200.0],["2008-11-21",4.1141,4.559,3.7314,4.4824,63400.0],["2008-11-24",4.535,5.4057,4.0088,5.1378,42400.0],["2008-11-25",5.1378,5.621,4.2432,5.2383,41400.0],["2008-11-26",5.1282,5.7645,5.1282,5.7645,75800.0],["2008-11-28",5.3818,5.7166,5.3818,5.7166,3800.0],["2008-12-01",5.5636,5.5636,4.138,4.1858,49200.0],["2008-12-02",4.0662,4.5303,4.0662,4.5303,60200.0],["2008-12-03",4.4298,4.9656,4.4298,4.7694,25200.0],["2008-12-04",4.6977,4.9799,4.3533,4.3676,23000.0],["2008-12-05",4.3102,5.243,4.3102,5.243,20600.0],["2008-12-08",5.3435,5.8554,5.0708,5.8554,64200.0],["2008-12-09",5.7932,5.8793,5.5875,5.6401,54000.0],["2008-12-10",5.6545,5.8362,5.5827,5.7453,30400.0],["2008-12-11",5.6879,5.798,4.8843,4.8843,23400.0],["2008-12-12",4.5924,5.4248,4.4633,5.4248,24800.0],["2008-12-15",5.4248,5.4248,4.669,5.1617,8400.0],["2008-12-16",5.2478,5.8602,5.2478,5.8602,69000.0],["2008-12-17",5.7262,5.8841,5.6879,5.8554,34800.0],["2008-12-18",5.8362,5.908,5.7071,5.8841,48000.0],["2008-12-19",6.1807,6.2189,5.6832,6.0515,123200.0],["2008-12-22",6.0372,6.0515,5.3866,5.7884,28200.0],["2008-12-23",5.8458,6.0993,5.6162,6.0132,14800.0],["2008-12-24",5.9845,5.9893,5.975,5.9845,3000.0],["2008-12-26",5.9797,6.0946,5.9797,6.0706,8000.0],["2008-12-29",6.0276,6.152,6.0085,6.0228,18000.0],["2008-12-30",6.0898,6.1902,5.9271,6.1902,26000.0],["2008-12-31",6.1759,6.3146,6.0659,6.3146,40400.0],["2009-01-02",6.2907,6.3385,6.2189,6.3146,19000.0],["2009-01-05",6.3385,6.4773,6.0563,6.3003,31200.0],["2009-01-06",6.3146,6.3864,5.554,6.3864,18200.0],["2009-01-07",6.1998,6.3481,6.1998,6.2955,14200.0],["2009-01-08",6.2381,6.506,6.2381,6.4055,12800.0],["2009-01-09",6.3864,6.3864,5.7262,5.7501,41600.0],["2009-01-12",5.7166,5.8554,5.1139,5.1139,23400.0],["2009-01-13",5.0995,5.554,5.0995,5.5444,18400.0],["2009-01-14",5.3244,5.8984,5.3244,5.3292,32400.0],["2009-01-15",5.3244,5.3292,4.6403,5.1522,23600.0],["2009-01-16",5.1713,5.2765,4.8316,5.0613,24200.0],["2009-01-20",4.9225,5.2335,4.138,4.138,36400.0],["2009-01-21",4.2528,4.5637,4.248,4.5398,31800.0],["2009-01-22",4.5303,4.6259,4.3533,4.5159,12600.0],["2009-01-23",4.248,4.7407,4.1763,4.2337,22800.0],["2009-01-26",4.2337,4.5303,4.1093,4.2432,9800.0],["2009-01-27",4.1715,5.0995,4.1715,5.0947,19200.0],["2009-01-28",5.0947,5.6832,4.9704,5.5636,19800.0],["2009-01-29",5.4344,5.8219,5.4296,5.5349,18600.0],["2009-01-30",5.5014,5.554,4.7694,4.779,37600.0],["2009-02-02",4.6738,5.1713,4.4681,5.1617,16800.0],["2009-02-03",5.133,5.4344,4.6594,5.1952,19200.0],["2009-02-04",5.2143,5.7884,5.0613,5.1809,32600.0],["2009-02-05",4.9464,5.5636,4.7216,5.2861,40600.0],["2009-02-06",5.2622,5.7549,5.2622,5.7166,27200.0],["2009-02-09",5.6592,5.7214,5.4727,5.6975,9200.0],["2009-02-10",5.3196,5.5875,4.8556,4.8556,35000.0],["2009-02-11",4.8747,4.9417,4.6881,4.6881,21000.0],["2009-02-12",4.5494,4.6403,4.3533,4.4202,21200.0],["2009-02-13",4.4059,4.4059,4.3341,4.3867,11200.0],["2009-02-17",4.3293,4.5159,4.3054,4.3198,32600.0],["2009-02-18",4.4202,4.7168,4.358,4.358,17000.0],["2009-02-19",4.4633,4.4633,4.2097,4.2097,9000.0],["2009-02-20",4.1428,4.6977,4.1428,4.1476,34400.0],["2009-02-23",4.2002,4.6881,3.8175,3.8366,60600.0],["2009-02-24",3.9275,4.5733,3.9036,4.5637,37400.0],["2009-02-25",4.5207,4.5207,4.0758,4.138,21000.0],["2009-02-26",4.181,4.4633,3.8653,3.8701,28200.0],["2009-02-27",4.0423,4.2384,3.8844,3.9514,33000.0],["2009-03-02",3.8701,4.0614,3.7122,3.7122,41400.0],["2009-03-03",3.7122,3.7792,3.6166,3.6166,25800.0],["2009-03-04",3.5926,3.7505,3.4778,3.7505,35200.0],["2009-03-05",3.5878,3.6261,3.473,3.473,28800.0],["2009-03-06",3.54,3.8031,3.1621,3.2434,58800.0],["2009-03-09",3.253,3.4826,2.9277,3.43,153000.0],["2009-03-10",3.3343,3.9801,3.1717,3.9801,45800.0],["2009-03-11",3.2386,3.7074,3.186,3.2291,52800.0],["2009-03-12",3.3487,4.6977,3.3487,4.4729,136800.0],["2009-03-13",4.602,4.8508,4.4011,4.7455,86800.0],["2009-03-16",4.7838,4.9943,4.6977,4.8556,44600.0],["2009-03-17",4.8651,4.913,4.5542,4.8556,50400.0],["2009-03-18",4.8316,4.9991,4.4872,4.8556,33400.0],["2009-03-19",4.9464,5.023,4.6403,4.6929,10600.0],["2009-03-20",4.7694,4.9704,4.3054,4.3054,113400.0],["2009-03-23",4.4824,4.6068,4.358,4.602,45000.0],["2009-03-24",4.4681,4.8508,3.9371,4.028,38200.0],["2009-03-25",4.0471,4.6738,4.0471,4.5924,31800.0],["2009-03-26",4.6929,5.0182,4.6881,5.0182,54200.0],["2009-03-27",4.8316,4.9608,4.2624,4.2671,38200.0],["2009-03-30",4.1141,4.2337,3.7792,4.0901,42000.0],["2009-03-31",4.1619,4.535,3.8892,4.4633,28000.0],["2009-04-01",4.3341,4.8556,3.9706,4.7934,29400.0],["2009-04-02",4.9943,5.2478,4.6451,5.2478,48000.0],["2009-04-03",5.2,5.7262,5.2,5.7214,37600.0],["2009-04-06",5.5636,5.6066,5.2048,5.5444,22600.0],["2009-04-07",5.3913,5.6162,5.0947,5.2622,26800.0],["2009-04-08",5.3148,5.5875,5.0373,5.5731,16400.0],["2009-04-09",5.621,5.9797,5.6162,5.9702,55200.0],["2009-04-13",5.8219,5.9654,5.6257,5.9558,26400.0],["2009-04-14",5.7788,5.8649,5.6162,5.6162,23800.0],["2009-04-15",5.5205,5.8123,5.5205,5.7406,10600.0],["2009-04-16",5.7884,5.9176,5.1569,5.7549,30400.0],["2009-04-17",5.774,5.8219,5.267,5.7406,40000.0],["2009-04-20",5.4966,5.5683,5.0373,5.09,49200.0],["2009-04-21",5.0326,5.8075,5.0326,5.597,24600.0],["2009-04-22",5.4057,5.6305,5.2909,5.5014,36000.0],["2009-04-23",5.4822,5.7119,4.9034,4.9512,170400.0],["2009-04-24",5.0134,5.5062,4.9225,5.243,51600.0],["2009-04-27",5.0421,5.4535,4.7838,5.0373,47000.0],["2009-04-28",4.9321,5.487,4.8173,5.0086,12200.0],["2009-04-29",4.956,5.4153,4.9273,5.3579,34600.0],["2009-04-30",5.4248,5.6449,5.0326,5.1187,31600.0],["2009-05-01",5.4487,5.8841,5.4487,5.5349,69000.0],["2009-05-04",5.6114,5.7453,5.4057,5.6545,45400.0],["2009-05-05",5.5875,5.6592,5.42,5.4487,29200.0],["2009-05-06",5.5253,5.5588,5.09,5.1713,40800.0],["2009-05-07",5.2622,5.6305,4.9799,4.9799,41600.0],["2009-05-08",5.0947,5.5014,4.9464,5.4918,43200.0],["2009-05-11",5.2765,5.7645,5.2622,5.5014,35200.0],["2009-05-12",5.5444,5.7645,5.5014,5.5157,53400.0],["2009-05-13",5.3913,5.8123,5.3866,5.4105,53400.0],["2009-05-14",5.4583,5.5588,5.4583,5.5396,30600.0],["2009-05-15",5.5588,5.5588,5.4631,5.4631,40400.0],["2009-05-18",5.5779,5.7166,5.5109,5.6545,49600.0],["2009-05-19",5.5157,5.5923,5.4487,5.554,55000.0],["2009-05-20",5.5205,5.7406,5.5205,5.731,88400.0],["2009-05-21",5.4535,5.9797,5.4535,5.9319,129200.0],["2009-05-22",5.975,5.9893,5.774,5.8506,182400.0],["2009-05-26",5.7262,6.4294,5.7262,6.3864,147200.0],["2009-05-27",6.2429,6.4486,6.1328,6.1759,177000.0],["2009-05-28",6.3242,6.4629,6.1615,6.4342,160200.0],["2009-05-29",6.439,6.8169,6.262,6.793,495400.0],["2009-06-01",6.793,6.8887,6.3625,6.683,116800.0],["2009-06-02",6.6016,6.683,6.3672,6.6303,86400.0],["2009-06-03",6.5395,6.6973,6.4629,6.6256,108400.0],["2009-06-04",6.6686,6.8313,6.6016,6.793,75600.0],["2009-06-05",6.8169,6.8169,6.6256,6.7595,50200.0],["2009-06-08",6.836,6.9078,6.6638,6.6686,86600.0],["2009-06-09",6.6782,6.6973,6.3816,6.4007,74000.0],["2009-06-10",6.5538,6.5538,6.2668,6.372,83200.0],["2009-06-11",6.3672,6.482,6.3098,6.329,60200.0],["2009-06-12",6.329,6.8169,6.329,6.8121,85800.0],["2009-06-15",6.5299,6.6782,6.085,6.1663,65200.0],["2009-06-16",6.1902,6.262,5.9797,6.0706,62600.0],["2009-06-17",6.0706,6.5155,6.0706,6.4964,79400.0],["2009-06-18",6.6016,6.8408,6.5777,6.7452,111400.0],["2009-06-19",6.8982,6.8982,6.5299,6.5442,123600.0],["2009-06-22",6.549,6.6638,6.3098,6.5442,85000.0],["2009-06-23",6.659,6.7547,6.5395,6.5969,45400.0],["2009-06-24",6.7404,6.793,6.5586,6.616,68800.0],["2009-06-25",6.549,6.549,6.2811,6.4581,50200.0],["2009-06-26",6.4055,6.7165,6.2716,6.6638,883400.0],["2009-06-29",6.659,6.8169,6.4055,6.5299,147800.0],["2009-06-30",6.5586,6.7643,6.3912,6.616,99000.0],["2009-07-01",6.7452,6.9174,6.6543,6.8456,129000.0],["2009-07-02",6.7547,6.9126,6.6973,6.8265,93800.0],["2009-07-06",6.7356,6.8695,6.6495,6.8648,72200.0],["2009-07-07",6.8935,6.8935,6.5873,6.5873,57000.0],["2009-07-08",6.5777,6.6878,6.5299,6.6543,156800.0],["2009-07-09",6.7499,6.9222,6.7308,6.8169,89800.0],["2009-07-10",6.7595,6.9461,6.7595,6.9174,229600.0],["2009-07-13",6.9509,7.3718,6.8887,7.2427,332600.0],["2009-07-14",7.2714,7.3671,7.1087,7.2331,126400.0],["2009-07-15",7.3383,7.3431,7.1279,7.2188,150800.0],["2009-07-16",7.1661,7.5106,6.9891,7.4436,188200.0],["2009-07-17",7.4579,7.4866,7.1661,7.3383,81400.0],["2009-07-20",7.3671,7.5297,7.3671,7.5106,103600.0],["2009-07-21",7.5345,8.1277,7.5345,8.0129,219600.0],["2009-07-22",8.0272,8.1277,7.7593,8.0559,271600.0],["2009-07-23",8.0081,8.0942,7.7737,7.9411,154000.0],["2009-07-24",7.8406,7.9124,7.678,7.8359,71200.0],["2009-07-27",7.8933,8.1372,7.3479,7.4914,155200.0],["2009-07-28",7.4149,7.7737,7.1757,7.7689,116400.0],["2009-07-29",7.6684,7.8933,7.6684,7.8167,93400.0],["2009-07-30",7.8119,8.2521,7.7067,7.8598,154800.0],["2009-07-31",7.8694,8.0942,7.7019,7.8311,161400.0],["2009-08-03",7.9363,7.9363,7.568,7.6206,114200.0],["2009-08-04",7.5345,7.8263,7.5345,7.6302,158800.0],["2009-08-05",7.6541,7.6541,6.506,6.5634,293800.0],["2009-08-06",6.6112,6.7882,6.1041,6.5825,293200.0],["2009-08-07",6.8026,6.9078,6.4294,6.4342,165400.0],["2009-08-10",6.4533,6.5921,6.3385,6.3816,148200.0],["2009-08-11",6.3338,6.8456,6.3338,6.7691,195800.0],["2009-08-12",6.7834,7.5823,6.5825,7.257,199200.0],["2009-08-13",7.3479,7.3479,6.7404,6.7882,115000.0],["2009-08-14",6.7499,7.0513,6.6973,6.9317,121400.0],["2009-08-17",6.7404,7.0322,6.6973,7.0035,85800.0],["2009-08-18",7.0561,7.2857,6.9269,6.9891,95800.0],["2009-08-19",6.8982,7.1661,6.8313,7.013,130000.0],["2009-08-20",6.9796,6.9796,6.6973,6.8695,57800.0],["2009-08-21",6.9556,7.2188,6.9317,7.214,117600.0],["2009-08-24",7.2235,7.2331,6.7786,7.1087,67800.0],["2009-08-25",7.1566,7.3001,6.8217,7.1326,53000.0],["2009-08-26",7.0944,7.1279,6.8935,7.0418,49200.0],["2009-08-27",6.9939,7.0178,6.7452,6.8552,80200.0],["2009-08-28",6.9461,6.9796,6.7356,6.8313,50600.0],["2009-08-31",6.7547,6.9461,6.6973,6.726,112200.0],["2009-09-01",6.726,7.1757,6.6495,6.7021,112200.0],["2009-09-02",6.6878,7.0752,6.6495,7.013,109600.0],["2009-09-03",7.0465,7.1757,6.8456,7.0944,69800.0],["2009-09-04",7.0513,7.2188,6.9269,7.1948,126200.0],["2009-09-08",7.2714,7.2714,6.7786,6.793,120400.0],["2009-09-09",6.7643,6.9987,6.7308,6.9939,109000.0],["2009-09-10",6.8552,7.1757,6.8313,7.1757,149400.0],["2009-09-11",7.1661,7.2953,7.037,7.1757,133000.0],["2009-09-14",7.0992,7.324,6.9843,7.2235,78200.0],["2009-09-15",7.1805,7.3814,7.1087,7.1948,55000.0],["2009-09-16",7.2044,7.2044,7.0083,7.1709,64600.0],["2009-09-17",7.1279,7.1279,6.6256,6.8552,201400.0],["2009-09-18",6.8217,7.1279,6.8073,7.0178,131000.0],["2009-09-21",6.9604,7.0561,6.8456,6.8648,34600.0],["2009-09-22",6.9269,7.0848,6.8456,6.9796,50400.0],["2009-09-23",7.0561,7.0848,6.8982,6.9269,80200.0],["2009-09-24",6.9843,7.0561,6.793,6.8313,81200.0],["2009-09-25",6.8121,7.08,6.7786,6.8839,57200.0],["2009-09-28",6.9461,7.2235,6.8839,7.0992,55600.0],["2009-09-29",7.1326,7.4436,7.0657,7.2044,114000.0],["2009-09-30",7.1996,7.3479,7.0752,7.1853,105800.0],["2009-10-01",7.1805,7.1805,6.9509,6.9891,69600.0],["2009-10-02",6.9365,7.1279,6.8982,6.9796,60600.0],["2009-10-05",7.0178,7.1279,6.8935,7.0609,51400.0],["2009-10-06",7.0896,7.0896,6.9126,7.0657,40600.0],["2009-10-07",7.0705,7.1279,6.9796,7.0609,11400.0],["2009-10-08",7.1326,7.1326,6.8935,6.8982,49400.0],["2009-10-09",6.9126,6.9748,6.8217,6.9604,35400.0],["2009-10-12",6.9078,7.0848,6.8408,6.9843,30800.0],["2009-10-13",6.9891,7.0657,6.6303,6.6495,95600.0],["2009-10-14",6.7356,6.8982,6.6303,6.8313,64400.0],["2009-10-15",6.8169,6.8265,6.6399,6.6925,26200.0],["2009-10-16",6.6351,6.8504,6.6256,6.6256,63600.0],["2009-10-19",6.6447,6.7882,6.6256,6.7069,26400.0],["2009-10-20",6.7499,6.7739,6.6016,6.683,59400.0],["2009-10-21",6.6878,7.037,6.6878,6.8121,60400.0],["2009-10-22",6.8169,6.8887,6.7069,6.7978,37200.0],["2009-10-23",6.8217,6.8217,6.5921,6.5921,30800.0],["2009-10-26",6.5825,6.6878,6.3864,6.439,45800.0],["2009-10-27",6.482,6.549,6.0754,6.3577,34200.0],["2009-10-28",6.3625,6.3625,6.0898,6.0898,63600.0],["2009-10-29",6.2094,6.3768,6.1759,6.329,46000.0],["2009-10-30",6.6973,7.1279,6.6973,6.9939,204600.0],["2009-11-02",7.0465,7.147,6.8026,7.08,66600.0],["2009-11-03",6.9987,6.9987,6.8408,6.8695,58000.0],["2009-11-04",6.9078,7.0178,6.903,6.9413,59800.0],["2009-11-05",7.0226,7.1279,6.9461,7.1279,26200.0],["2009-11-06",7.037,7.1374,6.9317,7.0992,31000.0],["2009-11-09",7.1518,7.1709,7.0465,7.1279,43600.0],["2009-11-10",7.0752,7.1613,7.0705,7.0896,21400.0],["2009-11-11",7.1709,7.5058,7.0418,7.4484,99400.0],["2009-11-12",7.4005,7.4005,7.2331,7.2857,69400.0],["2009-11-13",7.3049,7.5058,7.1757,7.4962,64800.0],["2009-11-16",7.4149,7.4149,7.2809,7.4149,137600.0],["2009-11-17",7.3383,7.4149,7.3049,7.4149,50400.0],["2009-11-18",7.4053,7.6541,7.3623,7.6397,61000.0],["2009-11-19",7.5393,7.5393,7.3049,7.4388,80200.0],["2009-11-20",7.3766,7.6541,7.3575,7.6493,91000.0],["2009-11-23",7.6541,7.9555,7.6158,7.9555,96400.0],["2009-11-24",7.965,7.965,7.4962,7.6493,60600.0],["2009-11-25",7.7306,7.7306,7.3001,7.3383,53200.0],["2009-11-27",7.1757,7.3575,7.1757,7.1805,38600.0],["2009-11-30",7.1805,7.4149,6.8648,7.0752,86400.0],["2009-12-01",7.1566,7.6541,7.1566,7.5871,173600.0],["2009-12-02",7.5871,7.6445,7.1996,7.3862,93400.0],["2009-12-03",7.434,7.6254,7.1757,7.2092,57000.0],["2009-12-04",7.4005,7.6062,7.1948,7.568,77200.0],["2009-12-07",7.5632,7.6158,7.391,7.5584,44800.0],["2009-12-08",7.4962,7.5919,7.3718,7.5488,74000.0],["2009-12-09",7.5345,7.6254,7.3862,7.6062,70000.0],["2009-12-10",7.6445,7.6445,7.3766,7.4053,61800.0],["2009-12-11",7.5058,7.6876,7.2283,7.6062,34000.0],["2009-12-14",7.6302,7.7211,7.4962,7.7115,37600.0],["2009-12-15",7.7019,7.8454,7.4484,7.4675,56000.0],["2009-12-16",7.5823,7.7498,7.5488,7.6876,38400.0],["2009-12-17",7.6254,7.6493,7.4484,7.5871,42200.0],["2009-12-18",7.6493,7.6493,7.2235,7.4436,176800.0],["2009-12-21",7.4675,7.6254,7.2475,7.4866,59200.0],["2009-12-22",7.3336,7.5153,7.2475,7.4101,38000.0],["2009-12-23",7.4532,7.5441,7.3383,7.501,35000.0],["2009-12-24",7.5584,7.6158,7.4819,7.5393,6200.0],["2009-12-28",7.4053,7.5536,7.4005,7.5345,16000.0],["2009-12-29",7.5584,7.5584,7.4675,7.501,14000.0],["2009-12-30",7.4771,7.5584,7.4149,7.5536,48400.0],["2009-12-31",7.5584,7.6302,7.4819,7.4962,40400.0],["2010-01-04",7.6015,7.678,7.4723,7.568,41000.0],["2010-01-05",7.5728,7.5871,7.4627,7.4627,70400.0],["2010-01-06",7.4675,7.611,7.3575,7.4005,81200.0],["2010-01-07",7.4197,7.4819,7.4101,7.4149,25800.0],["2010-01-08",7.4149,7.6158,7.4149,7.6158,15000.0],["2010-01-11",7.6684,7.6732,7.4197,7.6636,40200.0],["2010-01-12",7.568,7.5728,7.4245,7.5058,26800.0],["2010-01-13",7.5441,7.6302,7.434,7.5488,36400.0],["2010-01-14",7.5345,7.6445,7.4914,7.5967,12600.0],["2010-01-15",7.6349,7.6349,7.4723,7.5106,67600.0],["2010-01-19",7.5106,7.6589,7.4197,7.4723,77600.0],["2010-01-20",7.4245,7.5249,7.1901,7.2618,138200.0],["2010-01-21",7.2905,7.3766,7.1183,7.2953,58000.0],["2010-01-22",7.2953,7.3479,7.2714,7.3192,32600.0],["2010-01-25",7.2857,7.3958,7.2714,7.3049,50000.0],["2010-01-26",7.2953,7.4053,7.214,7.214,36600.0],["2010-01-27",7.1948,7.4101,7.1948,7.391,29600.0],["2010-01-28",7.391,7.391,7.2522,7.2953,54400.0],["2010-01-29",7.3336,7.5106,7.3001,7.391,78800.0],["2010-02-01",7.4149,7.4149,7.2953,7.3431,51800.0],["2010-02-02",7.324,7.3766,7.2857,7.2905,63400.0],["2010-02-03",7.2953,7.4532,7.2953,7.3144,45800.0],["2010-02-04",7.2953,7.3671,7.2618,7.2953,49800.0],["2010-02-05",7.3001,7.3814,7.2475,7.3431,37400.0],["2010-02-08",7.3288,7.3288,7.2714,7.2809,57400.0],["2010-02-09",7.3814,7.4388,7.3096,7.4101,30600.0],["2010-02-10",7.3623,7.3623,7.2905,7.2953,32600.0],["2010-02-11",7.2953,7.5584,7.2953,7.5584,29000.0],["2010-02-12",7.4484,7.4484,7.324,7.434,53200.0],["2010-02-16",7.501,7.5632,7.501,7.5584,19400.0],["2010-02-17",7.5728,7.6445,7.3862,7.5536,58600.0],["2010-02-18",7.5632,7.8215,7.5345,7.8167,22600.0],["2010-02-19",7.8072,8.1085,7.6684,8.099,59000.0],["2010-02-22",8.1085,8.3429,7.9411,8.3286,36600.0],["2010-02-23",8.3525,8.7448,8.3525,8.6204,114000.0],["2010-02-24",8.6108,8.807,8.5821,8.7304,60600.0],["2010-02-25",8.5869,8.74,8.4673,8.6491,66800.0],["2010-02-26",8.6826,8.7304,8.6061,8.6348,92000.0],["2010-03-01",8.6778,8.7639,8.3477,8.7639,91400.0],["2010-03-02",8.7304,8.9027,8.6156,8.7878,69400.0],["2010-03-03",8.7304,9.0462,8.5056,8.8979,118800.0],["2010-03-04",8.8979,8.984,8.6635,8.984,26600.0],["2010-03-05",8.74,9.2854,8.6491,9.2088,93000.0],["2010-03-08",9.2519,9.6728,9.2327,9.5963,99400.0],["2010-03-09",9.5772,9.6394,9.1036,9.2567,126200.0],["2010-03-10",9.2614,9.4576,9.1466,9.2088,28800.0],["2010-03-11",9.1705,9.4289,9.1705,9.3428,45200.0],["2010-03-12",9.3906,9.558,9.2997,9.3571,43000.0],["2010-03-15",9.3762,9.3954,9.1131,9.2854,67000.0],["2010-03-16",9.2327,9.4002,9.2136,9.3715,53000.0],["2010-03-17",9.3523,9.4528,9.2327,9.3236,41200.0],["2010-03-18",9.3906,9.5676,9.3188,9.3428,49000.0],["2010-03-19",9.4049,9.4767,9.2279,9.4624,162600.0],["2010-03-22",9.3571,9.625,9.2232,9.5867,66800.0],["2010-03-23",9.5676,9.735,9.515,9.6537,49800.0],["2010-03-24",9.6346,9.7063,9.5102,9.625,61600.0],["2010-03-25",9.6633,9.6633,9.2519,9.2806,32600.0],["2010-03-26",9.338,9.4958,9.2567,9.2949,37000.0],["2010-03-29",9.2997,9.3906,9.2327,9.2901,23800.0],["2010-03-30",9.3332,9.4815,9.2232,9.3858,42200.0],["2010-03-31",9.3093,9.515,9.027,9.0844,124400.0],["2010-04-01",9.1562,9.4384,9.0462,9.1992,36200.0],["2010-04-05",9.2567,9.5485,9.204,9.5485,35600.0],["2010-04-06",9.5006,9.5245,9.2279,9.5245,11800.0],["2010-04-07",9.5437,9.759,9.4767,9.7111,93200.0],["2010-04-08",9.7111,9.7111,9.2614,9.6202,21200.0],["2010-04-09",9.6107,9.7063,9.582,9.6824,35400.0],["2010-04-12",9.7159,9.7159,9.448,9.5485,51600.0],["2010-04-13",9.5532,9.6346,9.4049,9.4767,15600.0],["2010-04-14",9.5724,9.7398,9.5628,9.7111,50400.0],["2010-04-15",9.6728,9.7398,9.6059,9.7207,19600.0],["2010-04-16",9.7111,9.7302,9.5532,9.6872,41800.0],["2010-04-19",9.6441,9.7398,9.4863,9.6681,34400.0],["2010-04-20",9.7111,9.9025,9.5963,9.8451,60200.0],["2010-04-21",9.8881,9.8881,9.6776,9.7829,37800.0],["2010-04-22",9.6776,10.2278,9.6776,10.1417,36800.0],["2010-04-23",10.046,10.0699,9.9647,10.046,31000.0],["2010-04-26",9.9838,10.1656,9.9838,10.1656,40200.0],["2010-04-27",10.864,11.6629,10.864,10.974,152600.0],["2010-04-28",11.0984,12.3853,11.0506,12.0695,103600.0],["2010-04-29",12.1939,12.3374,11.8112,12.1987,133000.0],["2010-04-30",12.237,12.3374,11.8399,12.1269,151400.0],["2010-05-03",12.2178,12.3183,11.8447,12.237,72000.0],["2010-05-04",12.0791,12.4379,11.749,11.8543,79800.0],["2010-05-05",12.0073,12.0456,11.6725,11.6964,75000.0],["2010-05-06",11.6677,11.8016,10.3378,10.9214,134000.0],["2010-05-07",10.9645,11.395,10.2852,10.4239,149400.0],["2010-05-10",10.8688,11.0888,10.62,10.974,166600.0],["2010-05-11",10.8975,11.1941,10.577,11.0793,142200.0],["2010-05-12",11.1415,11.9978,11.1415,11.9021,102800.0],["2010-05-13",11.9117,11.9117,11.5864,11.8447,43800.0],["2010-05-14",11.682,11.8016,11.2611,11.3424,69600.0],["2010-05-17",11.4668,11.6103,11.3089,11.4907,48000.0],["2010-05-18",11.6677,11.6916,11.041,11.1223,51800.0],["2010-05-19",11.0601,11.151,10.5722,10.7779,80200.0],["2010-05-20",10.5052,10.5052,10.2278,10.266,76800.0],["2010-05-21",10.1943,11.0841,9.979,10.9166,130600.0],["2010-05-24",10.9405,11.218,10.8497,10.9166,51600.0],["2010-05-25",10.7635,10.8592,10.2565,10.644,89200.0],["2010-05-26",10.6774,11.0793,10.6774,10.9166,165400.0],["2010-05-27",11.1128,11.2706,10.9023,11.1175,94800.0],["2010-05-28",11.0601,11.2132,10.7061,10.8305,54000.0],["2010-06-01",10.7348,10.9118,10.266,10.5339,76600.0],["2010-06-02",10.5244,10.8401,10.2373,10.8305,80000.0],["2010-06-03",10.7731,11.0219,10.62,10.9693,55800.0],["2010-06-04",10.797,10.9023,10.0077,10.0699,86200.0],["2010-06-07",10.0747,10.51,9.8642,9.8833,77600.0],["2010-06-08",10.2852,10.2852,9.4002,9.4528,89400.0],["2010-06-09",9.5006,9.9599,9.1801,9.2997,141200.0],["2010-06-10",9.4193,10.1895,9.4193,9.9551,138200.0],["2010-06-11",9.8642,10.5244,9.6872,10.5244,80600.0],["2010-06-14",10.6248,10.9118,10.266,10.6009,103200.0],["2010-06-15",10.7157,11.0267,10.5578,10.9932,76600.0],["2010-06-16",10.9405,11.1223,10.8066,10.8497,60400.0],["2010-06-17",10.9549,11.1558,10.7396,10.974,54400.0],["2010-06-18",11.0601,11.2658,10.7923,11.2371,97400.0],["2010-06-21",11.3759,11.5959,10.8162,10.864,45600.0],["2010-06-22",10.9453,11.352,10.5722,10.6631,69000.0],["2010-06-23",10.6344,10.7635,10.3713,10.4095,48200.0],["2010-06-24",10.3282,10.7396,10.29,10.3378,38400.0],["2010-06-25",10.4,10.5531,10.046,10.1177,1034000.0],["2010-06-28",10.1369,10.4717,10.1369,10.2995,96400.0],["2010-06-29",10.1991,10.1991,9.7111,9.7207,57800.0],["2010-06-30",9.7494,10.1273,9.7159,9.7255,75600.0],["2010-07-01",9.7159,9.8785,9.2662,9.7494,54600.0],["2010-07-02",9.8594,9.8881,9.4193,9.5915,53600.0],["2010-07-06",9.7685,9.7685,8.5343,8.63,130400.0],["2010-07-07",8.63,8.9218,8.5678,8.9122,99600.0],["2010-07-08",9.0079,9.1084,8.8357,9.0318,134000.0],["2010-07-09",8.9888,9.5293,8.9888,9.5198,41600.0],["2010-07-12",9.448,9.7015,9.1514,9.4002,272200.0],["2010-07-13",9.5772,9.8594,9.2471,9.8307,185800.0],["2010-07-14",9.7685,9.8259,9.4958,9.7972,72200.0],["2010-07-15",9.8355,9.9742,9.4528,9.8307,64000.0],["2010-07-16",9.7446,9.8116,9.0557,9.1753,67800.0],["2010-07-19",9.1801,9.3571,9.0797,9.3475,65600.0],["2010-07-20",9.2327,9.7302,8.8452,9.7159,76000.0],["2010-07-21",9.8068,9.8451,9.3428,9.3619,60800.0],["2010-07-22",9.4958,9.8498,9.4193,9.8259,59200.0],["2010-07-23",9.759,10.3617,9.7063,10.3521,67800.0],["2010-07-26",10.4622,10.9214,10.223,10.9166,101600.0],["2010-07-27",11.0506,11.3089,10.4478,10.7444,152800.0],["2010-07-28",10.7731,11.108,10.4813,10.577,78200.0],["2010-07-29",10.6822,10.998,10.6009,10.9071,106200.0],["2010-07-30",10.7875,11.2324,10.7875,11.1654,68800.0],["2010-08-02",11.2419,11.4428,11.151,11.2467,76400.0],["2010-08-03",11.2371,11.4285,11.0506,11.2228,58400.0],["2010-08-04",11.3041,11.5146,11.1989,11.4907,75600.0],["2010-08-05",11.4046,11.5433,11.2898,11.3185,54400.0],["2010-08-06",11.2084,11.5624,11.0601,11.4094,70600.0],["2010-08-09",11.505,11.9404,11.2993,11.9164,100000.0],["2010-08-10",11.7681,11.8782,11.3137,11.5433,157200.0],["2010-08-11",11.2993,11.5098,11.0362,11.1702,132800.0],["2010-08-12",10.974,11.1702,10.7396,10.8544,46200.0],["2010-08-13",10.8305,10.8879,10.5626,10.62,78800.0],["2010-08-16",10.5435,11.0362,10.4191,10.998,47400.0],["2010-08-17",11.1271,11.4811,11.1271,11.4763,110600.0],["2010-08-18",11.4381,11.8064,11.2946,11.7538,87200.0],["2010-08-19",11.682,11.7203,11.0984,11.0984,63400.0],["2010-08-20",11.0267,11.2467,10.6057,10.9453,82000.0],["2010-08-23",11.0171,11.2611,10.4526,10.5291,63000.0],["2010-08-24",10.4382,10.6918,10.0699,10.5291,57400.0],["2010-08-25",10.4622,10.9597,10.4622,10.9501,48200.0],["2010-08-26",10.9693,11.4955,10.7253,10.7875,154000.0],["2010-08-27",10.9453,11.3711,10.7444,11.3711,54200.0],["2010-08-30",11.2993,11.5242,10.7875,10.7923,121800.0],["2010-08-31",10.7301,11.3567,10.6105,11.218,165200.0],["2010-09-01",11.4189,11.6151,11.2419,11.6055,139200.0],["2010-09-02",11.5624,11.7777,11.3759,11.7634,81200.0],["2010-09-03",11.9117,12.0791,11.6294,12.0265,75200.0],["2010-09-07",12.0265,12.0313,11.7442,11.8064,71000.0],["2010-09-08",11.8016,11.9834,11.7777,11.9547,55400.0],["2010-09-09",12.0982,12.0982,11.8543,12.0408,300600.0],["2010-09-10",11.9786,12.1987,11.859,11.8638,63800.0],["2010-09-13",11.993,12.567,11.9739,12.4905,77000.0],["2010-09-14",12.5001,12.8206,12.3996,12.6531,113800.0],["2010-09-15",12.5718,12.8636,12.5383,12.7058,76000.0],["2010-09-16",12.7058,12.8493,12.3374,12.4092,76800.0],["2010-09-17",12.4618,12.5049,12.0647,12.1891,148000.0],["2010-09-20",12.2226,12.5527,12.213,12.4666,176400.0],["2010-09-21",13.0837,13.0933,12.347,12.6962,220800.0],["2010-09-22",12.6579,12.9163,12.524,12.6819,65200.0],["2010-09-23",12.5718,13.0263,12.4953,12.7058,56000.0],["2010-09-24",12.878,13.696,12.8732,13.653,110800.0],["2010-09-27",13.6625,14.2318,13.653,14.0405,102600.0],["2010-09-28",14.1648,14.1792,13.5477,13.7726,343000.0],["2010-09-29",13.7773,14.337,13.7773,14.3036,143600.0],["2010-09-30",14.471,15.1886,14.3657,14.7437,192200.0],["2010-10-01",15.2842,15.3082,14.3658,14.5619,177200.0],["2010-10-04",14.5906,14.8106,13.6338,13.7199,256600.0],["2010-10-05",13.873,14.6289,13.055,14.5093,180000.0],["2010-10-06",14.5188,14.7389,14.1553,14.5236,133400.0],["2010-10-07",14.7006,14.7054,14.2366,14.2366,43600.0],["2010-10-08",14.2031,14.6719,13.7773,14.6002,75600.0],["2010-10-11",14.5475,14.758,14.3514,14.6863,46600.0],["2010-10-12",14.7054,15.069,14.5667,15.0068,55000.0],["2010-10-13",15.069,15.4278,14.8776,15.2412,94200.0],["2010-10-14",15.2747,15.4038,15.1981,15.3703,36200.0],["2010-10-15",15.466,15.6861,15.2364,15.3416,111800.0],["2010-10-18",15.4278,15.5234,15.2508,15.3943,71800.0],["2010-10-19",15.1072,15.466,14.8298,14.9876,64400.0],["2010-10-20",15.1503,15.7578,14.9063,15.6239,70000.0],["2010-10-21",15.7626,16.6285,15.7578,16.5806,181000.0],["2010-10-22",16.1549,16.5759,16.0831,16.2554,154800.0],["2010-10-25",16.3749,16.9777,16.3749,16.8485,255400.0],["2010-10-26",16.8103,17.3317,15.997,16.5567,212600.0],["2010-10-27",16.5089,16.8533,16.1932,16.662,153200.0],["2010-10-28",16.9012,17.8101,16.5424,17.4657,186000.0],["2010-10-29",17.4609,17.6283,17.1882,17.4561,108000.0],["2010-11-01",17.657,18.0971,17.5278,17.8005,209000.0],["2010-11-02",18.1737,18.7955,18.1402,18.2741,473200.0],["2010-11-03",18.6999,19.2931,18.2789,19.1974,371800.0],["2010-11-04",19.5035,20.2498,19.4079,19.8958,355200.0],["2010-11-05",19.9006,20.092,19.3218,19.9054,219200.0],["2010-11-08",20.025,20.1446,19.6423,20.135,229600.0],["2010-11-09",20.2259,20.2259,17.37,17.7527,687600.0],["2010-11-10",17.767,19.3983,17.7575,19.2739,272600.0],["2010-11-11",19.1304,19.8193,18.6568,19.4174,165000.0],["2010-11-12",19.2548,19.2644,17.8675,18.1497,217400.0],["2010-11-15",18.1737,18.6568,17.6235,17.7575,211600.0],["2010-11-16",17.657,17.7479,16.3271,16.882,371000.0],["2010-11-17",16.9873,17.0255,16.2697,16.3845,281600.0],["2010-11-18",16.6572,17.5231,16.4276,16.8772,241400.0],["2010-11-19",16.9012,17.2217,16.7529,16.8485,144800.0],["2010-11-22",16.8629,17.6235,16.8629,17.547,214200.0],["2010-11-23",17.2312,17.3987,17.1021,17.2982,117800.0],["2010-11-24",17.5278,18.0541,17.4704,17.7096,91000.0],["2010-11-26",17.5565,18.0014,17.5565,17.8627,48000.0],["2010-11-29",18.0014,18.6903,17.7957,18.6185,188600.0],["2010-11-30",18.4607,19.2309,18.2741,18.9008,353800.0],["2010-12-01",19.2978,20.0441,19.2978,19.561,255400.0],["2010-12-02",19.7236,20.3311,19.7236,20.0872,213400.0],["2010-12-03",20.0585,21.197,20.0202,21.1683,281200.0],["2010-12-06",21.3836,22.4791,21.3501,22.3786,361600.0],["2010-12-07",23.0866,23.5937,22.2829,22.3212,554800.0],["2010-12-08",22.5126,22.857,21.1874,21.6036,352000.0],["2010-12-09",22.0533,22.723,21.6706,21.9911,230800.0],["2010-12-10",22.039,22.5269,21.1779,21.2688,312600.0],["2010-12-13",21.3118,21.4984,18.786,18.8625,803000.0],["2010-12-14",18.8625,19.4701,18.298,18.5277,493800.0],["2010-12-15",18.4081,18.5181,17.7527,17.7575,412600.0],["2010-12-16",17.7957,19.0347,17.5805,18.9534,336600.0],["2010-12-17",18.9486,19.0013,18.0588,18.0636,315400.0],["2010-12-20",17.9967,18.4081,17.8149,17.9727,104200.0],["2010-12-21",18.0206,18.1497,16.8151,17.3891,386800.0],["2010-12-22",17.3126,17.6905,16.8198,17.3508,137600.0],["2010-12-23",17.303,17.4752,16.9873,17.2169,57600.0],["2010-12-27",17.0973,17.7527,17.0064,17.5422,82600.0],["2010-12-28",17.5087,17.8771,16.8007,16.9825,143000.0],["2010-12-29",17.0829,17.3317,16.882,17.0734,75200.0],["2010-12-30",16.9968,17.2886,16.882,17.1882,78200.0],["2010-12-31",17.0734,17.5231,17.0734,17.3365,132200.0],["2011-01-03",17.5087,18.4033,17.5087,18.1593,187000.0],["2011-01-04",18.3698,18.4702,17.303,17.7001,202000.0],["2011-01-05",17.6809,17.8292,17.0303,17.7527,333600.0],["2011-01-06",17.6809,17.7862,17.3413,17.4226,196400.0],["2011-01-07",17.3987,17.4944,17.0303,17.1499,121800.0],["2011-01-10",17.0255,18.2406,16.8629,18.0445,213200.0],["2011-01-11",18.2215,18.6568,18.0732,18.1545,151200.0],["2011-01-12",18.4224,18.4224,17.901,17.9775,106200.0],["2011-01-13",18.0206,18.0206,17.1404,17.3795,89400.0],["2011-01-14",17.3795,17.6809,17.0303,17.5422,125800.0],["2011-01-18",17.3843,17.4274,16.3319,16.8629,332200.0],["2011-01-19",16.7816,16.839,16.4371,16.5041,121800.0],["2011-01-20",16.5137,16.6189,15.7339,15.8918,199400.0],["2011-01-21",16.0066,16.0257,15.4278,15.6717,165200.0],["2011-01-24",15.6717,15.9205,15.4469,15.643,84200.0],["2011-01-25",15.5521,16.1501,15.3034,16.0162,102400.0],["2011-01-26",16.0257,16.6715,16.0257,16.308,78200.0],["2011-01-27",16.3462,16.3941,15.9109,16.3032,122600.0],["2011-01-28",16.3893,16.3893,15.0163,15.0785,147600.0],["2011-01-31",14.0022,15.5234,13.9974,15.3895,399800.0],["2011-02-01",15.5665,16.4228,15.5426,16.2841,117800.0],["2011-02-02",16.2697,16.839,16.0257,16.4467,139200.0],["2011-02-03",16.4467,16.5998,16.0544,16.5089,181600.0],["2011-02-04",16.4323,16.6572,15.8631,16.1166,98600.0],["2011-02-07",16.1836,16.8868,16.1358,16.7672,122600.0],["2011-02-08",16.7816,16.8581,16.3893,16.7146,81800.0],["2011-02-09",16.5902,16.6859,16.2697,16.308,56000.0],["2011-02-10",16.2266,16.2649,15.6191,15.8966,129400.0],["2011-02-11",15.7483,16.2601,15.6956,16.1453,76000.0],["2011-02-14",16.0688,16.2171,15.7339,16.0784,62400.0],["2011-02-15",15.9253,15.9779,15.289,15.6478,82200.0],["2011-02-16",15.6813,16.3558,15.5952,16.3223,97600.0],["2011-02-17",16.3415,16.9059,16.3319,16.6381,101000.0],["2011-02-18",16.772,16.7768,16.2171,16.3845,131000.0],["2011-02-22",16.6141,17.1786,15.7913,15.954,271200.0],["2011-02-23",15.954,16.0496,15.4278,15.5952,255200.0],["2011-02-24",15.7243,16.0353,15.356,15.9444,188200.0],["2011-02-25",16.0305,16.4945,15.8105,16.3941,190600.0],["2011-02-28",16.5998,16.8438,16.4276,16.5854,139000.0],["2011-03-01",16.6094,16.7242,15.8105,15.8248,190800.0],["2011-03-02",15.777,16.5759,15.71,16.3893,71200.0],["2011-03-03",16.6094,17.0016,16.418,16.9059,119800.0],["2011-03-04",16.9681,17.1117,16.6237,17.1117,103600.0],["2011-03-07",17.1738,17.4848,16.3367,17.193,206800.0],["2011-03-08",17.2217,17.9392,17.1404,17.657,115400.0],["2011-03-09",17.5852,17.724,17.2743,17.3078,152200.0],["2011-03-10",17.0399,17.193,16.5567,16.6476,157400.0],["2011-03-11",16.5041,16.9299,16.241,16.4419,137000.0],["2011-03-14",16.2506,16.4467,15.9109,16.2745,91000.0],["2011-03-15",15.5952,16.4419,15.4995,16.3654,102600.0],["2011-03-16",16.3223,16.4467,16.1788,16.2601,104800.0],["2011-03-17",16.6046,17.1117,16.1262,16.2793,206200.0],["2011-03-18",16.528,17.7957,16.528,17.7431,285800.0],["2011-03-21",18.0206,18.3937,17.8436,18.3937,154200.0],["2011-03-22",18.5229,18.542,18.1832,18.2885,134200.0],["2011-03-23",18.2693,18.298,17.59,18.1115,124400.0],["2011-03-24",18.2932,19.2644,17.9105,19.2213,247800.0],["2011-03-25",19.3313,19.9437,19.0587,19.1065,213800.0],["2011-03-28",19.183,19.2978,18.8051,18.9438,154800.0],["2011-03-29",18.8912,19.1113,18.4415,19.1065,161800.0],["2011-03-30",19.2357,19.7858,19.1591,19.6423,64400.0],["2011-03-31",19.6327,20.1828,19.494,20.135,116400.0],["2011-04-01",20.2977,20.5895,19.7188,19.8528,148200.0],["2011-04-04",19.9915,20.1541,19.6853,19.7667,102400.0],["2011-04-05",19.7858,20.025,19.4461,19.4461,153200.0],["2011-04-06",19.6997,20.0011,19.6566,19.8193,82600.0],["2011-04-07",19.8815,19.8815,19.2739,19.2739,52400.0],["2011-04-08",19.4461,19.6184,18.6568,18.8434,85600.0],["2011-04-11",18.8195,19.0778,18.4415,18.676,73200.0],["2011-04-12",18.5611,18.6185,18.188,18.4559,80600.0],["2011-04-13",18.676,18.8003,18.0397,18.2024,81000.0],["2011-04-14",17.9775,19.4031,17.9775,19.1017,103800.0],["2011-04-15",19.006,19.0443,18.4463,18.6472,102800.0],["2011-04-18",18.1784,18.1784,17.8292,18.0014,80800.0],["2011-04-19",18.1402,18.2837,17.8101,18.0493,97000.0],["2011-04-20",18.5468,19.1735,18.3315,19.0874,289600.0],["2011-04-21",19.3409,19.36,18.9008,19.0395,123000.0],["2011-04-25",18.9869,18.9869,18.676,18.9295,47800.0],["2011-04-26",19.2931,19.3744,18.1306,18.6185,171800.0],["2011-04-27",18.6568,18.6903,18.0301,18.652,86000.0],["2011-04-28",18.5611,18.6712,18.2406,18.3315,70000.0],["2011-04-29",18.4272,18.9247,18.1784,18.6568,100000.0],["2011-05-02",18.6568,18.6568,17.6522,17.834,156000.0],["2011-05-03",17.8244,18.1258,17.4178,18.0875,106000.0],["2011-05-04",18.1115,18.1162,17.6187,17.7048,97800.0],["2011-05-05",17.4369,18.0493,17.3221,17.5948,93000.0],["2011-05-06",17.9775,18.0923,17.6044,17.7144,78000.0],["2011-05-09",17.6235,18.1067,17.4561,18.0923,84000.0],["2011-05-10",18.1162,18.2789,17.9105,17.9488,154400.0],["2011-05-11",17.9345,18.0493,17.7048,17.7718,43800.0],["2011-05-12",17.5805,18.0636,17.5135,17.9632,96600.0],["2011-05-13",18.0014,18.1737,17.1595,17.1595,60000.0],["2011-05-16",17.0638,17.1404,16.4084,16.4276,91200.0],["2011-05-17",16.308,16.3893,15.9444,16.2314,107400.0],["2011-05-18",16.2649,16.7911,16.2314,16.6572,59400.0],["2011-05-19",16.7576,17.0255,16.2171,16.8055,143800.0],["2011-05-20",16.6524,16.8294,16.1358,16.4706,117200.0],["2011-05-23",16.1788,16.6715,16.0831,16.2649,128000.0],["2011-05-24",16.3893,16.6715,16.3271,16.4467,89600.0],["2011-05-25",16.3654,17.1595,16.3654,17.0925,73400.0],["2011-05-26",17.0734,17.5039,16.8677,17.3843,93600.0],["2011-05-27",17.5326,17.8723,17.5231,17.6666,99600.0],["2011-05-31",17.944,18.1354,17.7144,18.1115,267800.0],["2011-06-01",18.0158,18.078,17.6331,17.7144,304000.0],["2011-06-02",17.6714,18.1784,17.6331,17.7192,214800.0],["2011-06-03",17.4178,17.8053,17.2217,17.4465,130000.0],["2011-06-06",17.4704,17.8244,17.2599,17.4465,101600.0],["2011-06-07",17.5709,17.8388,17.4513,17.5661,50600.0],["2011-06-08",17.4274,17.5757,17.2695,17.2934,57600.0],["2011-06-09",17.3556,17.9201,17.2265,17.4848,41800.0],["2011-06-10",17.37,17.5374,16.9921,17.2504,116400.0],["2011-06-13",17.3556,17.413,16.8342,16.9873,110800.0],["2011-06-14",17.2552,18.121,16.6237,17.8962,116200.0],["2011-06-15",17.6331,17.8292,16.8725,17.0064,65600.0],["2011-06-16",17.0829,17.2839,16.3271,16.7146,110200.0],["2011-06-17",16.8677,17.0255,16.4754,16.662,105200.0],["2011-06-20",16.5424,16.9059,16.308,16.8438,55800.0],["2011-06-21",17.0351,17.8914,16.6715,17.8101,96600.0],["2011-06-22",17.657,17.9823,17.4035,17.4035,30200.0],["2011-06-23",17.1547,18.121,16.9921,17.9871,65000.0],["2011-06-24",17.9919,18.1976,17.7096,18.1067,237400.0],["2011-06-27",18.0684,18.2885,17.6809,18.1784,309000.0],["2011-06-28",18.1784,18.8147,18.1162,18.7525,430000.0],["2011-06-29",18.8673,19.0204,18.5037,18.5994,147400.0],["2011-06-30",18.7621,18.9821,18.7142,18.9343,68000.0],["2011-07-01",18.9869,19.5944,18.8003,19.3935,107800.0],["2011-07-05",19.5036,19.7284,19.3935,19.5897,70200.0],["2011-07-06",19.6566,19.8001,19.427,19.6471,99800.0],["2011-07-07",19.9915,19.9915,19.4318,19.8767,102400.0],["2011-07-08",19.5849,19.9054,19.0921,19.8575,53600.0],["2011-07-11",19.5657,19.8863,19.5227,19.6375,66200.0],["2011-07-12",19.6279,20.0728,19.4557,19.6949,65800.0],["2011-07-13",19.8528,20.5703,19.8288,20.2977,73400.0],["2011-07-14",20.3264,20.4794,19.8097,19.9819,62400.0],["2011-07-15",20.1494,20.1494,19.6327,19.958,72800.0],["2011-07-18",19.9102,19.9771,19.4748,19.6758,48000.0],["2011-07-19",19.8671,20.3024,19.5036,20.2211,55400.0],["2011-07-20",20.2881,20.2881,19.5801,19.9915,37400.0],["2011-07-21",20.0298,20.0585,19.561,19.9389,47600.0],["2011-07-22",19.9628,19.9628,19.671,19.848,16600.0],["2011-07-25",19.6088,19.9484,19.5036,19.6566,41200.0],["2011-07-26",18.4415,19.3696,18.1641,18.5372,166600.0],["2011-07-27",18.4176,18.6233,17.6522,17.8818,197800.0],["2011-07-28",17.9632,17.9632,17.0734,17.1643,87200.0],["2011-07-29",16.8772,17.3843,16.7576,17.0925,39800.0],["2011-08-01",17.2743,17.413,16.7768,16.9251,82800.0],["2011-08-02",16.8246,17.2073,16.1645,16.1788,83400.0],["2011-08-03",16.2793,17.1643,15.9827,17.1212,140200.0],["2011-08-04",16.7385,17.3126,16.2554,16.2554,110600.0],["2011-08-05",16.5376,16.7959,15.3464,15.9827,114400.0],["2011-08-08",15.2555,16.1262,13.9974,14.2701,157400.0],["2011-08-09",14.6958,16.1501,14.0309,15.8009,116400.0],["2011-08-10",15.2603,15.4421,14.3083,14.4088,120800.0],["2011-08-11",14.6002,16.1788,14.1935,15.5426,122600.0],["2011-08-12",15.8057,15.8296,15.0642,15.5091,42000.0],["2011-08-15",15.7004,16.131,15.5521,16.0401,39600.0],["2011-08-16",15.7961,15.9301,15.3416,15.5617,91400.0],["2011-08-17",15.7004,15.7626,15.0594,15.4756,68600.0],["2011-08-18",14.825,15.4804,13.8013,14.0835,88800.0],["2011-08-19",13.7104,14.0548,13.1889,13.3707,158800.0],["2011-08-22",13.8491,13.8491,13.0167,13.3133,78800.0],["2011-08-23",13.3324,15.2603,13.3037,14.9733,168400.0],["2011-08-24",14.9015,15.6622,14.758,15.2795,66600.0],["2011-08-25",15.4325,15.5043,14.6432,14.7006,60000.0],["2011-08-26",14.6097,15.6335,14.4279,15.3799,76600.0],["2011-08-29",15.71,16.2793,15.4899,15.9157,179200.0],["2011-08-30",15.7722,16.0257,15.1025,15.5952,138600.0],["2011-08-31",15.6669,16.1023,14.8968,15.4756,148200.0],["2011-09-01",15.069,15.6813,14.5284,14.6145,81800.0],["2011-09-02",14.117,14.3657,13.6625,13.83,162800.0],["2011-09-06",13.2368,13.4712,13.0885,13.3851,243400.0],["2011-09-07",13.7199,13.9161,13.5908,13.7582,158800.0],["2011-09-08",13.5716,13.8491,13.5525,13.5956,133600.0],["2011-09-09",13.3946,13.6386,13.2272,13.3324,258200.0],["2011-09-12",13.0454,13.5812,12.7106,13.1794,280200.0],["2011-09-13",13.232,13.9352,13.2272,13.8539,102000.0],["2011-09-14",13.9591,14.892,13.4329,14.4806,108600.0],["2011-09-15",14.7245,14.7245,14.0692,14.5667,52800.0],["2011-09-16",14.7006,15.2795,14.3323,14.691,93400.0],["2011-09-19",14.294,14.7245,13.8826,14.5332,58600.0],["2011-09-20",14.648,14.648,14.2892,14.3514,88600.0],["2011-09-21",14.2653,14.3418,13.3372,13.3612,76800.0],["2011-09-22",13.1842,13.7678,12.9163,13.4951,146400.0],["2011-09-23",13.5238,14.0452,13.4425,13.6051,90000.0],["2011-09-26",13.8108,15.0498,13.7391,14.892,139200.0],["2011-09-27",15.3656,16.5902,15.0594,15.6765,134000.0],["2011-09-28",15.7626,16.0831,15.0929,15.112,126200.0],["2011-09-29",15.6669,16.1358,15.3034,16.1358,98000.0],["2011-09-30",15.7052,16.6381,15.6622,15.8105,141000.0],["2011-10-03",15.6191,16.5376,15.0163,15.0307,125800.0],["2011-10-04",14.8824,16.4036,14.5715,16.3989,196000.0],["2011-10-05",16.3606,16.7289,15.8392,16.6859,86400.0],["2011-10-06",16.5711,17.2791,16.4611,17.1786,79000.0],["2011-10-07",17.2456,17.2456,16.0736,16.2745,110600.0],["2011-10-10",16.6907,17.6857,16.4084,17.6522,76000.0],["2011-10-11",17.4609,18.0684,17.3269,17.9584,56200.0],["2011-10-12",18.1306,18.5037,17.8627,18.3124,59200.0],["2011-10-13",18.1832,18.5851,17.834,18.3937,33600.0],["2011-10-14",18.786,18.786,18.298,18.4368,68600.0],["2011-10-17",18.2454,18.3985,17.1021,17.193,108000.0],["2011-10-18",17.3461,17.3461,16.4276,16.7816,208400.0],["2011-10-19",16.7816,17.0351,16.0209,16.1405,121800.0],["2011-10-20",16.2362,16.5854,15.5713,16.0544,75600.0],["2011-10-21",16.3845,16.6285,16.0544,16.5424,77000.0],["2011-10-24",16.3989,17.8675,16.3128,17.7144,67800.0],["2011-10-25",17.5709,17.7575,16.7864,17.7001,152200.0],["2011-10-26",17.9632,18.0588,17.5996,17.8675,299400.0],["2011-10-27",18.7621,18.8482,17.9392,18.6138,335400.0],["2011-10-28",18.4463,18.5611,17.9297,18.3124,104200.0],["2011-10-31",17.9392,18.7955,17.9392,18.2311,106000.0],["2011-11-01",17.3748,18.0828,17.0638,17.6857,208800.0],["2011-11-02",18.0062,18.2358,17.7814,18.1497,133200.0],["2011-11-03",18.4511,18.5085,17.9488,18.2406,171000.0],["2011-11-04",17.9919,18.2024,17.6857,18.121,30400.0],["2011-11-07",18.1402,18.2311,17.6522,18.0541,36000.0],["2011-11-08",18.1784,18.2263,17.6618,18.121,75000.0],["2011-11-09",17.5613,17.5996,16.6811,16.7337,97000.0],["2011-11-10",17.0877,17.4896,16.8916,17.0495,64200.0],["2011-11-11",17.2552,17.9871,16.9681,17.8101,85400.0],["2011-11-14",17.5948,18.1737,17.5565,17.7288,77600.0],["2011-11-15",17.5613,18.2024,17.5613,18.1067,89600.0],["2011-11-16",17.8197,18.1784,17.5661,17.6379,62200.0],["2011-11-17",17.6618,17.944,17.5135,17.7288,71800.0],["2011-11-18",17.767,18.4081,17.767,18.1976,125000.0],["2011-11-21",17.7814,18.3794,17.7814,18.0493,95200.0],["2011-11-22",18.0971,18.365,17.8149,18.1354,85000.0],["2011-11-23",17.8675,18.2885,17.7383,17.8771,206000.0],["2011-11-25",17.7144,17.7957,16.9251,17.0973,61600.0],["2011-11-28",17.7862,18.4033,17.7001,18.0971,113800.0],["2011-11-29",18.0254,18.0254,17.5852,17.6522,106000.0],["2011-11-30",18.5659,18.5898,17.9871,18.5037,163800.0],["2011-12-01",18.3554,18.4559,17.724,17.9392,75800.0],["2011-12-02",18.3172,18.5611,18.1306,18.1689,58600.0],["2011-12-05",18.5037,18.5037,17.8484,18.121,92000.0],["2011-12-06",18.0923,18.4846,17.8436,18.1737,123400.0],["2011-12-07",17.9871,18.6042,17.7527,18.4463,141600.0],["2011-12-08",18.2598,18.3937,17.9058,17.9488,92400.0],["2011-12-09",17.9297,19.3983,17.9297,18.9534,123200.0],["2011-12-12",18.5468,18.9965,18.2167,18.542,99000.0],["2011-12-13",18.719,19.183,18.322,18.4368,105600.0],["2011-12-14",18.2502,18.4846,17.7001,17.7048,90400.0],["2011-12-15",17.9775,18.3507,17.6139,17.8244,67000.0],["2011-12-16",17.9727,18.188,17.7001,17.7096,89400.0],["2011-12-19",17.9249,17.9249,17.6379,17.7096,69000.0],["2011-12-20",18.1737,18.5372,17.9392,18.4942,67200.0],["2011-12-21",18.4559,18.6616,18.011,18.5707,77400.0],["2011-12-22",18.6855,18.8912,18.2454,18.3363,48000.0],["2011-12-23",18.3889,18.4176,18.0062,18.1737,31600.0],["2011-12-27",18.0875,18.2454,18.011,18.1689,26800.0],["2011-12-28",18.1641,18.1641,17.5565,17.7048,41000.0],["2011-12-29",17.7814,18.1019,17.6953,17.8771,34600.0],["2011-12-30",17.8244,17.9488,17.5805,17.6666,77800.0],["2012-01-03",18.1737,18.2741,17.6235,17.944,106000.0],["2012-01-04",17.8244,17.8962,17.6474,17.7575,32400.0],["2012-01-05",17.6714,18.0636,17.2647,18.0397,51800.0],["2012-01-06",18.0828,18.1162,17.7814,17.8627,35600.0],["2012-01-09",17.9967,17.9967,17.4944,17.6427,44800.0],["2012-01-10",17.944,18.6281,17.6714,18.5707,72800.0],["2012-01-11",18.4272,18.676,18.3507,18.6425,43200.0],["2012-01-12",18.7477,19.2357,18.4894,19.183,84800.0],["2012-01-13",18.9056,19.0921,17.7192,18.8912,77600.0],["2012-01-17",19.0395,19.0395,18.4463,18.5324,45200.0],["2012-01-18",18.542,19.0682,18.5037,19.0347,46200.0],["2012-01-19",19.0826,19.4174,18.7381,19.03,47000.0],["2012-01-20",19.0204,20.0202,18.9486,19.9724,120000.0],["2012-01-23",19.7858,20.422,19.6901,20.3072,89800.0],["2012-01-24",20.1207,21.0487,19.7714,20.3598,76600.0],["2012-01-25",20.3024,20.666,20.0872,20.4699,66800.0],["2012-01-26",20.3264,20.7138,20.1494,20.5225,62400.0],["2012-01-27",20.3694,20.8909,20.3694,20.6995,84000.0],["2012-01-30",20.4173,20.8047,20.4173,20.666,34000.0],["2012-01-31",20.7282,20.9243,19.9197,20.8047,45600.0],["2012-02-01",20.8909,21.4314,20.623,21.3214,153200.0],["2012-02-02",21.2879,21.8524,21.2879,21.8524,80400.0],["2012-02-03",22.259,22.9862,21.7711,22.7565,100400.0],["2012-02-06",22.6513,22.7613,22.4839,22.7087,50000.0],["2012-02-07",22.723,22.8283,22.4839,22.6991,72800.0],["2012-02-08",22.7039,22.7039,22.3738,22.6035,102200.0],["2012-02-09",22.613,22.7087,22.3499,22.4408,40600.0],["2012-02-10",22.1346,22.436,21.8189,22.2207,41000.0],["2012-02-13",22.4073,22.6704,21.5941,22.546,49600.0],["2012-02-14",22.3834,22.393,21.8572,22.0629,21400.0],["2012-02-15",22.1394,22.2351,21.4314,21.5462,47200.0],["2012-02-16",21.5223,22.2016,20.4938,22.1155,56200.0],["2012-02-17",22.1012,22.2494,21.661,21.9146,54400.0],["2012-02-21",22.4839,22.9479,21.3549,22.0007,242000.0],["2012-02-22",21.8428,22.0055,20.8191,21.7185,89400.0],["2012-02-23",21.7567,22.6465,21.3788,22.5604,109600.0],["2012-02-24",22.5556,22.5556,21.9959,21.9959,30200.0],["2012-02-27",21.8237,22.3834,21.2975,22.259,48200.0],["2012-02-28",22.2112,22.3834,21.7328,22.2399,77800.0],["2012-02-29",22.4025,22.4025,21.7137,21.7232,60600.0],["2012-03-01",21.9242,22.7948,21.9242,22.0437,70000.0],["2012-03-02",21.838,22.2112,20.4029,20.843,105600.0],["2012-03-05",20.8095,21.4027,20.8095,21.3884,64200.0],["2012-03-06",21.0439,21.5749,21.0248,21.087,66800.0],["2012-03-07",21.1109,21.618,20.8095,21.0487,51200.0],["2012-03-08",21.154,21.5414,20.9196,21.4936,34200.0],["2012-03-09",21.5367,22.2973,21.3549,21.8285,103800.0],["2012-03-12",21.8333,21.9002,21.307,21.728,36600.0],["2012-03-13",21.9816,22.9575,21.9816,22.9479,50000.0],["2012-03-14",22.9622,23.0818,22.5939,22.6274,48000.0],["2012-03-15",22.6704,22.79,21.5223,21.7711,122000.0],["2012-03-16",21.7184,22.5795,21.551,22.1873,156400.0],["2012-03-19",22.1825,22.723,22.1346,22.4073,69200.0],["2012-03-20",22.2877,22.6035,22.0485,22.2064,52600.0],["2012-03-21",22.3451,22.6082,21.972,22.3499,146000.0],["2012-03-22",22.1155,22.4312,22.0246,22.2447,102800.0],["2012-03-23",22.2494,22.7087,22.0055,22.6369,54000.0],["2012-03-26",22.8139,23.809,22.8139,23.6176,238000.0],["2012-03-27",23.7133,24.3256,23.7133,23.9477,158600.0],["2012-03-28",24.0386,24.5505,23.7181,24.4739,193400.0],["2012-03-29",24.1965,24.4213,23.7803,24.2634,76800.0],["2012-03-30",24.56,24.56,24.1056,24.206,109400.0],["2012-04-02",24.2012,24.5218,24.0195,24.4452,104200.0],["2012-04-03",24.4356,24.5457,24.096,24.163,57600.0],["2012-04-04",23.8807,23.8807,23.4789,23.632,74400.0],["2012-04-05",23.4406,23.9955,23.3641,23.9142,52000.0],["2012-04-09",23.2445,23.6176,22.9766,23.4598,100400.0],["2012-04-10",23.455,23.5411,23.0627,23.0962,104400.0],["2012-04-11",23.2971,23.4406,22.9622,23.1632,69000.0],["2012-04-12",23.2397,23.7276,23.211,23.5219,75600.0],["2012-04-13",23.4119,23.5793,22.6704,22.8618,108200.0],["2012-04-16",22.9048,22.9814,22.5078,22.8044,57000.0],["2012-04-17",23.0292,23.3162,23.0292,23.1345,65400.0],["2012-04-18",22.967,22.967,22.6752,22.7757,36200.0],["2012-04-19",22.7518,22.9622,22.4743,22.7326,82600.0],["2012-04-20",23.254,23.254,22.7326,22.9144,94600.0],["2012-04-23",22.6178,22.6178,21.8955,22.2734,68200.0],["2012-04-24",22.1873,22.3786,21.7567,22.2542,91800.0],["2012-04-25",22.6609,23.0914,22.4599,23.0436,55400.0],["2012-04-26",22.9144,23.0388,22.6848,22.7996,41000.0],["2012-04-27",22.9766,23.6272,22.723,23.5889,50400.0],["2012-04-30",23.6176,23.7229,22.6417,22.857,114000.0],["2012-05-01",22.8235,23.6942,22.1299,23.2493,60000.0],["2012-05-02",23.1058,23.7563,22.9144,23.7563,57800.0],["2012-05-03",23.6463,24.163,23.4645,24.1151,106000.0],["2012-05-04",23.919,24.0912,23.2493,23.7324,124600.0],["2012-05-07",23.6607,24.1438,23.5363,24.1438,60000.0],["2012-05-08",23.8616,24.3782,23.8233,24.1343,76600.0],["2012-05-09",23.8616,24.3256,23.6511,24.1582,92000.0],["2012-05-10",24.2826,24.3352,23.8951,24.2156,74000.0],["2012-05-11",23.9955,24.4691,23.5267,23.7324,122000.0],["2012-05-14",23.4645,23.5841,22.9622,23.4215,92000.0],["2012-05-15",23.3449,23.7372,22.7661,23.4358,68000.0],["2012-05-16",23.6272,24.6318,22.9814,24.5935,105400.0],["2012-05-17",24.6892,24.8949,24.3256,24.804,143600.0],["2012-05-18",24.7657,24.9332,23.675,23.8425,120000.0],["2012-05-21",23.7229,24.0864,22.6896,23.2684,222200.0],["2012-05-22",23.3162,23.3162,22.6465,22.8666,110000.0],["2012-05-23",22.5317,22.6656,22.2686,22.5556,142000.0],["2012-05-24",22.5126,22.5126,21.9576,22.326,170000.0],["2012-05-25",22.7183,23.3545,22.6274,22.9814,198800.0],["2012-05-29",23.3258,23.6655,23.1632,23.6033,184600.0],["2012-05-30",23.278,23.5363,23.0483,23.3641,148000.0],["2012-05-31",23.4645,23.8855,23.0196,23.0292,582800.0],["2012-06-01",22.68,22.68,21.2496,21.5989,161400.0],["2012-06-04",21.6515,21.795,21.0583,21.484,118800.0],["2012-06-05",21.2496,21.5893,20.9865,21.1492,166600.0],["2012-06-06",21.2783,22.015,21.2353,21.8046,100000.0],["2012-06-07",22.1825,22.5221,21.6945,21.8093,98800.0],["2012-06-08",21.6467,22.2877,21.4793,22.2447,91800.0],["2012-06-11",22.2447,22.2734,21.9481,21.9481,150800.0],["2012-06-12",22.1825,22.2782,21.6754,22.2447,133800.0],["2012-06-13",22.1346,22.2638,21.8285,21.9337,121200.0],["2012-06-14",22.0581,22.2877,21.7472,22.0533,65200.0],["2012-06-15",21.9911,22.2447,21.7806,21.8428,469400.0],["2012-06-18",21.6132,22.0533,21.02,21.3166,130200.0],["2012-06-19",21.3166,22.0629,21.0487,21.9098,134200.0],["2012-06-20",21.9385,22.1777,21.6419,21.9098,172500.0],["2012-06-21",22.0055,22.1681,21.8237,22.1012,201100.0],["2012-06-22",22.149,22.2829,21.4314,22.149,631100.0],["2012-06-25",21.7567,22.216,21.728,22.1012,164400.0],["2012-06-26",22.1299,22.8283,21.9385,22.5317,275800.0],["2012-06-27",22.5795,22.9048,22.082,22.4265,428800.0],["2012-06-28",22.3021,22.7039,22.2447,22.6369,296700.0],["2012-06-29",23.0579,24.0816,22.8953,24.0051,107200.0],["2012-07-02",23.919,23.9477,23.5267,23.9381,146900.0],["2012-07-03",23.9955,24.8375,23.9094,24.8279,84500.0],["2012-07-05",24.6653,24.8279,24.3495,24.7035,194600.0],["2012-07-06",24.4069,24.6174,24.2539,24.4452,80800.0],["2012-07-09",24.2634,24.4835,24.0434,24.3974,113500.0],["2012-07-10",24.5409,24.7322,24.206,24.4165,369900.0],["2012-07-11",24.5505,24.6653,24.206,24.4452,313800.0],["2012-07-12",24.1965,24.1965,23.565,23.7755,150000.0],["2012-07-13",23.919,23.986,23.8138,23.9477,99800.0],["2012-07-16",23.7372,23.8425,23.4598,23.6128,220700.0],["2012-07-17",23.8616,24.0147,23.6033,23.986,50900.0],["2012-07-18",23.8807,24.9714,23.8807,24.7035,61000.0],["2012-07-19",24.7896,25.0288,24.7131,24.7514,46700.0],["2012-07-20",24.5409,24.7322,24.4356,24.5218,60900.0],["2012-07-23",23.9955,23.9955,23.4406,23.9668,166000.0],["2012-07-24",24.1008,24.1008,23.0675,23.6415,138000.0],["2012-07-25",23.6989,23.9094,23.1153,23.2875,106200.0],["2012-07-26",23.6702,24.0816,23.5937,23.6033,134800.0],["2012-07-27",23.7755,24.6844,23.7468,24.2826,87900.0],["2012-07-30",24.3782,24.5122,23.6989,23.8042,97000.0],["2012-07-31",24.2156,27.9278,23.6128,27.4781,441100.0],["2012-08-01",27.7269,28.5593,26.5597,26.5597,182400.0],["2012-08-02",26.3396,26.8084,25.4307,26.5597,139200.0],["2012-08-03",26.9328,27.9661,26.6266,27.0954,170900.0],["2012-08-06",27.172,28.0331,27.172,27.9948,81200.0],["2012-08-07",28.1766,29.1716,28.1766,28.8367,160700.0],["2012-08-08",28.7028,28.7028,28.234,28.3871,147700.0],["2012-08-09",28.3871,28.5019,27.9852,28.1766,42000.0],["2012-08-10",28.1192,28.1192,27.5451,27.7078,58300.0],["2012-08-13",27.7365,28.1766,27.6312,27.9757,99600.0],["2012-08-14",27.9852,28.0235,27.6695,27.9757,79200.0],["2012-08-15",27.7939,27.947,27.6504,27.7843,34700.0],["2012-08-16",27.746,28.3392,27.6312,28.2627,83400.0],["2012-08-17",28.1383,28.4636,27.813,28.4062,49300.0],["2012-08-20",28.2627,28.3584,27.9565,28.301,40700.0],["2012-08-21",28.3679,28.9898,27.7556,27.8991,56800.0],["2012-08-22",27.9183,28.0044,27.6408,27.7365,45900.0],["2012-08-23",27.7269,27.8321,27.0763,27.3825,72600.0],["2012-08-24",27.1815,27.526,26.9519,27.0859,54800.0],["2012-08-27",27.3155,27.9374,26.8371,27.2294,82100.0],["2012-08-28",27.2868,27.6408,26.8945,27.4781,132100.0],["2012-08-29",27.5738,27.8513,27.4686,27.6599,44400.0],["2012-08-30",27.526,27.9183,27.2964,27.5738,36900.0],["2012-08-31",27.8991,28.6454,27.4973,28.2053,142500.0],["2012-09-04",28.1287,28.3105,27.2868,28.0905,101000.0],["2012-09-05",27.9183,28.1192,27.5164,27.8321,90200.0],["2012-09-06",28.0905,28.5114,27.8704,28.3775,81800.0],["2012-09-07",28.5593,28.8941,28.1766,28.4349,107400.0],["2012-09-10",28.4158,28.6645,28.1766,28.588,119500.0],["2012-09-11",28.5593,28.6071,28.1479,28.3392,73100.0],["2012-09-12",28.3871,28.5593,28.1766,28.3201,80000.0],["2012-09-13",28.3871,28.9611,28.1861,28.655,112200.0],["2012-09-14",28.8463,29.162,28.3584,28.6358,111200.0],["2012-09-17",28.588,28.588,28.0809,28.4445,98800.0],["2012-09-18",28.3297,28.5306,28.0809,28.3679,69200.0],["2012-09-19",28.4253,28.6358,28.2053,28.5401,72800.0],["2012-09-20",28.4158,28.808,28.4158,28.7793,76700.0],["2012-09-21",29.0951,29.1525,28.7124,29.0759,212400.0],["2012-09-24",29.0664,29.5352,28.7506,29.5256,173500.0],["2012-09-25",29.6596,30.5685,29.5543,30.4537,502100.0],["2012-09-26",30.4728,30.5015,30.0423,30.2049,276000.0],["2012-09-27",30.425,30.425,30.1284,30.2719,78500.0],["2012-09-28",30.0901,30.2719,29.8796,30.1475,100000.0],["2012-10-01",30.3867,30.5876,29.9944,30.3963,81600.0],["2012-10-02",30.5015,30.5398,29.9562,30.3676,65400.0],["2012-10-03",30.3293,30.6163,29.9944,30.5302,51200.0],["2012-10-04",30.5876,30.932,30.4345,30.8842,113000.0],["2012-10-05",30.8938,31.1138,30.4537,30.6642,51300.0],["2012-10-08",30.4824,30.5972,30.1762,30.2145,42500.0],["2012-10-09",30.3197,30.4441,28.655,29.2864,114600.0],["2012-10-10",29.3247,29.4299,28.9707,29.2577,78800.0],["2012-10-11",29.5734,29.7648,28.9707,29.1333,47500.0],["2012-10-12",29.0759,29.4586,28.5306,28.8654,51100.0],["2012-10-15",28.8654,29.363,28.5689,29.2673,58800.0],["2012-10-16",29.4012,29.516,28.9516,29.2099,41900.0],["2012-10-17",29.1907,29.8318,29.0568,29.4682,56000.0],["2012-10-18",29.4969,29.5926,28.7219,28.9037,50900.0],["2012-10-19",28.6454,28.8367,28.1383,28.3201,84000.0],["2012-10-22",28.234,28.5019,28.1192,28.2818,103700.0],["2012-10-23",27.8034,28.3392,27.6504,28.2053,153300.0],["2012-10-24",28.2627,28.6837,28.0713,28.655,95000.0],["2012-10-25",28.9611,29.1333,28.6071,29.1046,27700.0],["2012-10-26",29.0472,29.2099,28.6932,28.8654,55700.0],["2012-10-31",28.9707,29.2769,28.6167,29.229,77100.0],["2012-11-01",30.4441,31.7453,29.9753,31.7453,147400.0],["2012-11-02",31.7262,32.0897,31.1904,31.9749,125100.0],["2012-11-05",31.8792,32.3193,31.0851,32.2906,64500.0],["2012-11-06",32.2906,32.5298,31.9941,32.5203,76900.0],["2012-11-07",31.8697,32.1376,31.6018,31.7931,137400.0],["2012-11-08",31.64,31.707,30.8268,30.8651,75500.0],["2012-11-09",30.7024,31.3148,30.425,31.066,30600.0],["2012-11-12",31.0756,31.42,30.6737,30.9799,53000.0],["2012-11-13",30.7216,31.2669,30.4919,30.4919,66200.0],["2012-11-14",30.4632,30.7885,29.7265,29.8126,89000.0],["2012-11-15",29.7361,29.8987,29.162,29.3821,58100.0],["2012-11-16",29.3056,30.1858,28.875,29.9944,185200.0],["2012-11-19",30.3676,30.6259,29.9944,30.6163,94300.0],["2012-11-20",30.6259,31.994,30.4728,31.8218,122700.0],["2012-11-21",31.9558,32.2619,31.5922,32.2332,112900.0],["2012-11-23",32.3959,32.3959,31.8218,32.0419,66300.0],["2012-11-26",32.0323,32.7499,31.9558,32.6064,156400.0],["2012-11-27",32.6064,32.8073,32.1471,32.2811,129900.0],["2012-11-28",32.2428,32.415,31.7836,32.3959,179900.0],["2012-11-29",32.4724,32.769,32.3863,32.7403,135300.0],["2012-11-30",32.7595,32.7977,32.5107,32.7212,137200.0],["2012-12-03",32.7595,32.769,32.4437,32.5585,64500.0],["2012-12-04",32.6638,32.7595,32.2428,32.415,68600.0],["2012-12-05",32.7116,33.1517,32.2906,33.0178,137100.0],["2012-12-06",33.0274,33.1326,32.482,33.0082,130300.0],["2012-12-07",33.1804,33.1804,32.3481,32.5203,84400.0],["2012-12-10",32.6734,33.0561,32.4342,32.9699,99800.0],["2012-12-11",33.2761,33.2952,32.9508,33.1326,144000.0],["2012-12-12",33.1996,33.4579,32.836,33.19,180600.0],["2012-12-13",33.5,33.83,33.18,33.31,162600.0],["2012-12-14",33.3,33.35,32.8,33.03,110500.0],["2012-12-17",33.09,33.3,32.76,33.04,176300.0],["2012-12-18",33.02,33.49,32.9,33.48,181700.0],["2012-12-19",33.48,33.71,33.29,33.43,203600.0],["2012-12-20",33.42,34.0,33.16,33.94,204500.0],["2012-12-21",33.6,33.87,33.12,33.63,228800.0],["2012-12-24",33.28,33.84,33.24,33.78,55100.0],["2012-12-26",33.6,33.88,33.52,33.81,119500.0],["2012-12-27",33.76,34.01,33.53,33.86,179500.0],["2012-12-28",33.72,34.35,33.53,34.15,147300.0],["2012-12-31",34.15,35.42,34.04,35.34,181600.0],["2013-01-02",36.58,37.19,36.17,36.57,290600.0],["2013-01-03",36.75,36.76,35.85,35.88,360600.0],["2013-01-04",36.1,36.11,35.75,35.88,147300.0],["2013-01-07",36.0,36.17,35.02,35.02,211700.0],["2013-01-08",35.02,35.62,34.69,35.61,178700.0],["2013-01-09",35.8,35.81,35.41,35.49,151900.0],["2013-01-10",35.8,35.88,35.4,35.49,116900.0],["2013-01-11",35.59,36.05,34.76,34.87,147100.0],["2013-01-14",35.0,35.03,34.21,34.67,115200.0],["2013-01-15",34.67,35.0,34.58,34.72,88000.0],["2013-01-16",34.75,34.81,34.0,34.5,61700.0],["2013-01-17",34.76,34.83,34.6,34.75,109900.0],["2013-01-18",34.83,34.83,34.35,34.64,105400.0],["2013-01-22",34.75,34.75,34.26,34.65,108900.0],["2013-01-23",34.68,34.95,34.31,34.73,163500.0],["2013-01-24",36.28,36.95,36.24,36.57,518100.0],["2013-01-25",36.72,37.02,36.24,36.91,332500.0],["2013-01-28",36.97,37.03,36.09,36.47,289500.0],["2013-01-29",36.4,36.86,35.79,35.93,3202600.0],["2013-01-30",35.78,35.81,34.06,34.27,333200.0],["2013-01-31",34.41,34.73,33.74,34.63,207600.0],["2013-02-01",34.86,35.7,34.81,35.56,196900.0],["2013-02-04",35.21,35.38,34.31,34.65,184300.0],["2013-02-05",34.94,35.29,34.73,34.81,96600.0],["2013-02-06",34.68,35.02,34.38,34.97,108100.0],["2013-02-07",35.06,35.59,34.9,35.55,179200.0],["2013-02-08",35.58,36.62,35.58,36.15,166100.0],["2013-02-11",36.05,36.73,36.03,36.7,169400.0],["2013-02-12",36.75,36.98,36.63,36.86,109600.0],["2013-02-13",36.85,37.55,36.73,37.31,218100.0],["2013-02-14",37.24,37.68,37.02,37.63,223200.0],["2013-02-15",37.87,37.98,37.57,37.65,141000.0],["2013-02-19",37.93,38.45,37.63,38.34,323900.0],["2013-02-20",38.25,38.3,37.1,37.26,185200.0],["2013-02-21",35.5,36.78,32.7,33.51,869500.0],["2013-02-22",33.57,34.66,33.14,34.58,299800.0],["2013-02-25",34.74,34.81,34.25,34.3,244900.0],["2013-02-26",34.4,34.85,34.3,34.75,320000.0],["2013-02-27",34.66,35.49,34.66,35.16,99900.0],["2013-02-28",35.19,35.6,34.71,34.96,219300.0],["2013-03-01",34.8,36.21,34.8,35.56,320600.0],["2013-03-04",35.54,36.16,35.15,35.61,262900.0],["2013-03-05",35.92,36.37,35.91,36.09,199200.0],["2013-03-06",36.29,36.69,36.03,36.18,166200.0],["2013-03-07",36.15,36.63,36.04,36.27,167700.0],["2013-03-08",36.65,36.93,36.31,36.84,242300.0],["2013-03-11",36.33,37.57,36.33,37.29,393900.0],["2013-03-12",37.25,37.48,36.5,36.67,248700.0],["2013-03-13",36.71,37.48,36.34,36.79,206500.0],["2013-03-14",36.49,37.73,36.31,37.58,252400.0],["2013-03-15",37.43,38.28,37.19,37.76,308600.0],["2013-03-18",37.08,37.87,36.9,37.65,170300.0],["2013-03-19",37.84,37.88,37.13,37.57,208400.0],["2013-03-20",37.88,38.28,37.28,37.59,155300.0],["2013-03-21",37.37,38.26,37.06,38.2,377600.0],["2013-03-22",38.27,38.27,37.17,37.55,183900.0],["2013-03-25",37.57,37.59,36.84,36.86,149800.0],["2013-03-26",37.16,37.17,36.57,36.73,79400.0],["2013-03-27",36.58,37.51,36.1,37.38,174000.0],["2013-03-28",37.43,37.43,37.01,37.21,135600.0],["2013-04-01",37.18,37.18,35.96,36.61,163000.0],["2013-04-02",36.88,37.09,36.24,36.74,234000.0],["2013-04-03",36.91,36.91,35.71,35.76,152800.0],["2013-04-04",35.76,36.18,35.6,36.1,162000.0],["2013-04-05",35.43,36.68,35.22,36.57,311300.0],["2013-04-08",36.36,36.5,35.73,36.01,184200.0],["2013-04-09",36.01,36.58,35.88,36.22,105300.0],["2013-04-10",36.23,37.17,35.99,37.09,165000.0],["2013-04-11",37.09,37.36,36.89,37.07,152400.0],["2013-04-12",37.04,37.35,36.44,37.27,94800.0],["2013-04-15",37.14,37.14,35.48,35.66,184900.0],["2013-04-16",35.9,36.42,35.68,36.32,134600.0],["2013-04-17",36.1,36.29,34.56,34.57,169800.0],["2013-04-18",34.53,34.61,33.63,33.8,155500.0],["2013-04-19",33.83,35.46,33.83,35.25,117900.0],["2013-04-22",35.53,35.53,34.69,35.21,178500.0],["2013-04-23",35.58,35.79,35.24,35.64,180600.0],["2013-04-24",35.65,35.68,35.24,35.44,140800.0],["2013-04-25",35.54,36.69,35.54,35.81,186200.0],["2013-04-26",35.86,36.27,35.72,36.09,237200.0],["2013-04-29",36.35,36.49,36.03,36.33,229600.0],["2013-04-30",36.44,37.82,36.44,37.74,561100.0],["2013-05-01",38.0,39.97,37.72,39.43,508600.0],["2013-05-02",39.75,40.51,39.75,40.29,362900.0],["2013-05-03",40.37,40.63,40.22,40.45,247700.0],["2013-05-06",40.57,40.98,40.4,40.97,196000.0],["2013-05-07",40.86,41.43,40.7,41.43,203000.0],["2013-05-08",41.53,41.96,41.09,41.93,165400.0],["2013-05-09",41.98,42.04,41.47,41.96,118100.0],["2013-05-10",41.93,43.14,41.92,42.72,215300.0],["2013-05-13",42.74,43.01,42.22,42.99,132500.0],["2013-05-14",42.9,43.92,42.85,43.91,215000.0],["2013-05-15",43.91,44.46,43.43,44.31,154800.0],["2013-05-16",44.3,45.05,44.28,44.75,167900.0],["2013-05-17",44.79,45.48,44.77,45.31,181600.0],["2013-05-20",45.52,46.0,45.3,45.72,264500.0],["2013-05-21",45.6,45.79,45.27,45.54,154300.0],["2013-05-22",45.7,45.7,43.22,43.52,259900.0],["2013-05-23",43.24,44.42,43.15,44.21,121200.0],["2013-05-24",43.95,44.59,43.73,44.45,67800.0],["2013-05-28",45.2,46.31,45.2,45.64,246800.0],["2013-05-29",45.04,46.02,44.95,45.28,109900.0],["2013-05-30",45.01,45.65,45.01,45.38,89500.0],["2013-05-31",45.0,45.25,44.52,44.53,109000.0],["2013-06-03",44.69,45.52,44.13,45.39,163100.0],["2013-06-04",45.43,46.14,45.08,45.49,156300.0],["2013-06-05",45.0,45.8,44.74,44.74,103800.0],["2013-06-06",44.69,45.88,44.39,45.87,149200.0],["2013-06-07",45.76,46.28,45.38,45.87,106000.0],["2013-06-10",45.8,46.5,45.8,46.44,129500.0],["2013-06-11",45.71,46.48,45.66,46.09,116900.0],["2013-06-12",46.5,47.1,45.94,46.1,111800.0],["2013-06-13",45.99,46.97,45.51,46.84,119200.0],["2013-06-14",46.7,46.86,45.88,45.89,80900.0],["2013-06-17",46.4,46.4,45.5,45.78,205200.0],["2013-06-18",45.96,47.21,45.87,46.69,181500.0],["2013-06-19",46.74,46.74,45.7,45.76,95200.0],["2013-06-20",45.12,45.36,44.58,44.71,124200.0],["2013-06-21",44.92,45.47,44.72,45.33,241900.0],["2013-06-24",44.67,44.96,43.86,44.42,126800.0],["2013-06-25",44.75,45.76,44.0,45.31,189800.0],["2013-06-26",45.81,46.0,44.64,45.7,144400.0],["2013-06-27",45.99,46.35,45.85,46.01,169000.0],["2013-06-28",46.0,46.31,45.55,45.63,162600.0],["2013-07-01",45.8,46.44,45.63,46.09,174600.0],["2013-07-02",45.94,46.18,45.67,46.17,129200.0],["2013-07-03",45.82,46.22,45.79,46.1,50100.0],["2013-07-05",46.34,46.34,45.93,46.18,192700.0],["2013-07-08",46.37,46.92,45.92,46.45,184000.0],["2013-07-09",46.57,46.78,46.02,46.36,185800.0],["2013-07-10",46.38,46.4,45.82,46.18,114800.0],["2013-07-11",46.87,46.98,45.95,46.27,221400.0],["2013-07-12",46.27,47.18,45.68,46.89,204200.0],["2013-07-15",46.8,46.88,45.94,46.49,228500.0],["2013-07-16",46.39,46.39,44.94,45.52,224500.0],["2013-07-17",45.57,46.3,45.26,46.22,188700.0],["2013-07-18",46.15,47.65,45.99,47.4,184400.0],["2013-07-19",47.12,47.66,46.43,46.88,105600.0],["2013-07-22",46.56,47.13,46.5,47.08,100600.0],["2013-07-23",47.03,47.17,46.48,46.82,85800.0],["2013-07-24",47.08,47.55,46.67,46.86,80700.0],["2013-07-25",46.86,47.59,46.49,47.44,140400.0],["2013-07-26",47.19,47.19,46.51,47.05,165800.0],["2013-07-29",46.98,47.32,46.78,46.98,108100.0],["2013-07-30",47.0,47.43,46.5,47.23,113100.0],["2013-07-31",47.24,47.48,46.95,47.08,130700.0],["2013-08-01",47.31,47.93,46.71,47.91,137900.0],["2013-08-02",47.58,48.93,47.32,48.87,208800.0],["2013-08-05",48.74,49.14,48.4,48.77,162200.0],["2013-08-06",48.75,48.99,48.51,48.84,175300.0],["2013-08-07",48.61,48.61,48.1,48.34,97800.0],["2013-08-08",48.41,48.84,48.3,48.64,70300.0],["2013-08-09",48.43,49.31,48.21,48.82,86300.0],["2013-08-12",48.27,49.18,48.15,49.18,80700.0],["2013-08-13",49.39,51.4,49.29,51.36,292400.0],["2013-08-14",51.41,52.43,50.53,52.13,272600.0],["2013-08-15",51.67,51.75,51.12,51.65,197600.0],["2013-08-16",51.4,51.58,50.6,50.93,143300.0],["2013-08-19",50.71,50.91,50.0,50.13,97500.0],["2013-08-20",50.06,51.92,49.8,51.56,214600.0],["2013-08-21",51.25,51.56,50.47,50.7,61600.0],["2013-08-22",51.01,52.12,51.01,51.59,64000.0],["2013-08-23",51.58,51.86,51.5,51.69,93900.0],["2013-08-26",51.8,51.98,51.28,51.56,85200.0],["2013-08-27",50.81,51.55,49.97,50.1,102400.0],["2013-08-28",50.05,50.75,49.8,50.35,81300.0],["2013-08-29",50.16,51.52,50.04,51.18,69500.0],["2013-08-30",50.99,50.99,49.9,50.24,129600.0],["2013-09-03",50.83,51.01,50.08,50.93,139900.0],["2013-09-04",50.42,50.55,49.83,50.07,385500.0],["2013-09-05",50.0,50.35,49.84,50.04,118900.0],["2013-09-06",50.16,50.22,48.54,50.09,372200.0],["2013-09-09",50.12,50.38,49.58,50.21,165800.0],["2013-09-10",50.35,50.95,49.98,50.31,174800.0],["2013-09-11",50.24,50.77,50.08,50.67,77300.0],["2013-09-12",50.53,50.6,49.93,50.08,155600.0],["2013-09-13",50.16,50.48,49.98,50.14,104000.0],["2013-09-16",50.51,50.82,49.97,50.18,91800.0],["2013-09-17",50.21,50.51,49.96,50.37,188800.0],["2013-09-18",50.26,50.8,50.01,50.69,96700.0],["2013-09-19",50.93,51.05,50.68,50.86,91500.0],["2013-09-20",50.82,51.0,50.39,50.51,524400.0],["2013-09-23",50.59,51.15,49.78,50.59,201800.0],["2013-09-24",50.6,51.28,50.1,50.62,92100.0],["2013-09-25",50.54,50.85,49.83,50.3,110300.0],["2013-09-26",50.2,50.45,49.83,50.21,140300.0],["2013-09-27",49.76,50.27,49.63,49.68,170900.0],["2013-09-30",49.33,49.81,48.94,49.55,194700.0],["2013-10-01",49.68,50.97,49.59,50.83,143800.0],["2013-10-02",50.64,51.16,49.97,50.81,109100.0],["2013-10-03",50.58,50.72,49.85,49.98,68400.0],["2013-10-04",49.85,50.23,49.31,49.74,102700.0],["2013-10-07",49.14,49.41,48.61,48.93,138900.0],["2013-10-08",48.93,48.93,46.5,47.15,258500.0],["2013-10-09",47.12,47.68,47.1,47.28,114800.0],["2013-10-10",48.05,48.86,47.44,48.68,77300.0],["2013-10-11",48.42,49.05,48.42,48.84,91300.0],["2013-10-14",48.67,48.84,48.4,48.76,112400.0],["2013-10-15",48.48,48.65,47.94,48.24,88200.0],["2013-10-16",48.48,48.84,48.0,48.29,96600.0],["2013-10-17",48.17,48.67,47.98,48.65,163300.0],["2013-10-18",48.9,48.98,48.53,48.67,252700.0],["2013-10-21",48.63,49.23,48.6,48.98,91300.0],["2013-10-22",49.1,49.12,48.77,48.99,97400.0],["2013-10-23",48.73,48.73,48.21,48.63,118800.0],["2013-10-24",48.85,48.95,47.59,48.66,144700.0],["2013-10-25",48.85,49.07,48.49,48.94,78800.0],["2013-10-28",48.72,49.0,48.36,48.99,132600.0],["2013-10-29",49.0,49.38,48.39,49.26,482000.0],["2013-10-30",49.39,49.39,48.73,48.85,222600.0],["2013-10-31",48.81,49.15,48.6,48.61,249400.0],["2013-11-01",48.57,48.57,46.69,47.01,259300.0],["2013-11-04",47.31,48.71,47.0,48.6,139700.0],["2013-11-05",48.44,48.44,47.42,47.94,58900.0],["2013-11-06",48.15,48.4,47.25,47.3,64100.0],["2013-11-07",47.54,47.54,46.73,47.02,72800.0],["2013-11-08",47.02,47.38,46.77,47.1,82900.0],["2013-11-11",47.06,47.85,46.76,47.25,51700.0],["2013-11-12",47.05,47.09,46.67,46.94,97700.0],["2013-11-13",46.71,47.18,46.49,47.01,214200.0],["2013-11-14",47.12,47.4,46.52,46.96,90500.0],["2013-11-15",46.89,47.15,46.58,46.95,281700.0],["2013-11-18",47.3,48.77,47.1,48.51,289300.0],["2013-11-19",48.41,49.1,48.27,48.65,188400.0],["2013-11-20",48.75,48.75,48.29,48.44,88700.0],["2013-11-21",48.69,49.79,48.51,49.3,236100.0],["2013-11-22",49.43,49.59,48.45,48.65,161500.0],["2013-11-25",48.84,48.97,48.48,48.89,51500.0],["2013-11-26",48.9,50.09,48.51,49.81,157700.0],["2013-11-27",49.95,50.43,49.36,49.9,132800.0],["2013-11-29",49.99,50.05,49.35,49.78,49100.0],["2013-12-02",49.63,49.63,48.92,49.17,85600.0],["2013-12-03",49.0,49.6,48.75,48.94,142200.0],["2013-12-04",48.86,49.41,48.38,48.81,416700.0],["2013-12-05",48.78,50.32,48.65,50.13,129400.0],["2013-12-06",50.19,51.92,50.16,51.79,232000.0],["2013-12-09",51.69,52.91,51.49,52.81,296200.0],["2013-12-10",52.74,54.83,52.61,54.5,428200.0],["2013-12-11",54.42,54.91,53.74,54.43,316300.0],["2013-12-12",54.77,54.97,53.9,54.56,253000.0],["2013-12-13",54.75,55.0,54.06,54.58,298900.0],["2013-12-16",54.73,55.0,54.25,54.78,233100.0],["2013-12-17",54.89,55.13,54.57,54.92,185600.0],["2013-12-18",54.83,55.26,54.36,54.88,169000.0],["2013-12-19",55.17,56.24,55.17,56.1,351200.0],["2013-12-20",56.37,56.38,55.44,55.95,401900.0],["2013-12-23",56.02,56.42,55.35,55.69,309100.0],["2013-12-24",55.58,56.15,55.27,55.73,52200.0],["2013-12-26",56.01,56.08,55.28,55.44,74000.0],["2013-12-27",55.77,55.77,54.76,55.09,85500.0],["2013-12-30",55.11,55.99,54.71,55.69,189400.0],["2013-12-31",55.89,56.51,55.7,56.04,305300.0],["2014-01-02",55.71,56.04,54.69,55.03,169500.0],["2014-01-03",55.05,55.05,54.07,54.72,121900.0],["2014-01-06",54.82,55.13,53.25,53.44,171300.0],["2014-01-07",53.79,54.79,53.58,54.02,258100.0],["2014-01-08",54.12,54.48,53.6,53.97,167300.0],["2014-01-09",53.95,53.95,52.23,52.61,329700.0],["2014-01-10",52.99,53.0,52.14,52.96,236500.0],["2014-01-13",52.75,53.35,51.1,51.66,300900.0],["2014-01-14",51.76,52.06,51.55,52.0,235000.0],["2014-01-15",52.36,52.36,51.42,51.48,233600.0],["2014-01-16",51.39,51.91,50.95,51.0,177400.0],["2014-01-17",50.75,50.91,48.85,49.18,356200.0],["2014-01-21",49.34,50.5,49.13,49.85,479900.0],["2014-01-22",49.86,51.41,49.82,51.3,368600.0],["2014-01-23",51.19,51.29,50.51,50.89,299600.0],["2014-01-24",50.42,50.83,49.79,50.3,232700.0],["2014-01-27",50.24,50.86,49.72,50.46,317500.0],["2014-01-28",50.6,51.92,50.21,51.51,310200.0],["2014-01-29",51.26,51.8,51.08,51.25,403900.0],["2014-01-30",51.61,52.22,51.35,52.16,263500.0],["2014-01-31",51.38,52.51,51.3,52.16,510600.0],["2014-02-03",52.08,52.13,50.04,50.42,297500.0],["2014-02-04",50.71,51.06,50.26,50.47,302600.0],["2014-02-05",50.29,50.5,49.5,50.01,261400.0],["2014-02-06",50.21,51.36,49.57,51.18,134700.0],["2014-02-07",51.54,53.1,51.54,52.73,293900.0],["2014-02-10",52.7,53.31,51.75,52.3,213200.0],["2014-02-11",52.47,52.89,51.48,51.84,136600.0],["2014-02-12",51.8,52.22,51.5,51.92,119700.0],["2014-02-13",51.62,52.6,51.41,52.54,137600.0],["2014-02-14",52.56,52.66,51.33,52.36,374600.0],["2014-02-18",52.62,53.18,51.74,51.83,284000.0],["2014-02-19",53.06,58.42,53.01,56.15,1637500.0],["2014-02-20",56.41,57.0,56.16,56.47,434600.0],["2014-02-21",56.83,56.85,55.69,56.28,214200.0],["2014-02-24",56.23,57.24,56.03,56.82,242600.0],["2014-02-25",57.25,57.25,55.5,55.86,208800.0],["2014-02-26",55.88,57.57,54.99,56.87,315100.0],["2014-02-27",56.66,57.39,56.08,57.1,325800.0],["2014-02-28",57.28,58.2,57.04,57.62,233900.0],["2014-03-03",57.12,58.13,56.41,57.06,242800.0],["2014-03-04",57.81,58.89,57.09,58.64,230500.0],["2014-03-05",58.64,59.38,58.01,59.13,418500.0],["2014-03-06",59.3,59.81,58.81,59.7,267700.0],["2014-03-07",60.0,60.41,59.37,59.92,275400.0],["2014-03-10",59.81,60.17,59.3,59.86,206700.0],["2014-03-11",59.8,59.84,58.96,59.17,209100.0],["2014-03-12",58.96,59.19,58.57,58.91,122600.0],["2014-03-13",59.15,59.73,57.82,58.36,151000.0],["2014-03-14",58.19,58.95,58.02,58.29,161600.0],["2014-03-17",58.59,59.31,57.98,58.1,229000.0],["2014-03-18",58.29,59.17,58.2,58.95,224500.0],["2014-03-19",58.98,59.5,58.34,58.76,212900.0],["2014-03-20",58.64,59.09,57.77,58.99,415500.0],["2014-03-21",59.2,60.47,58.88,60.08,378600.0],["2014-03-24",60.44,60.44,58.2,58.85,374600.0],["2014-03-25",59.05,59.66,58.33,58.81,264100.0],["2014-03-26",59.1,59.83,58.9,59.06,447400.0],["2014-03-27",59.15,59.15,57.62,58.01,303500.0],["2014-03-28",57.89,58.89,57.65,58.01,258900.0],["2014-03-31",58.24,59.1,58.16,59.06,277400.0],["2014-04-01",59.2,60.82,59.17,60.71,338500.0],["2014-04-02",60.79,60.84,60.45,60.67,316600.0],["2014-04-03",60.58,60.73,60.06,60.21,308400.0],["2014-04-04",60.78,60.99,57.66,57.98,420300.0],["2014-04-07",58.04,58.79,57.15,57.59,276700.0],["2014-04-08",57.71,58.14,56.93,57.88,308200.0],["2014-04-09",57.95,58.39,57.52,57.87,360200.0],["2014-04-10",57.9,57.96,56.6,56.98,212800.0],["2014-04-11",56.51,57.08,55.52,55.94,459800.0],["2014-04-14",56.22,56.87,55.45,56.07,206100.0],["2014-04-15",56.11,56.88,55.06,56.65,308500.0],["2014-04-16",56.95,58.21,56.78,57.85,411600.0],["2014-04-17",57.93,59.19,57.46,57.88,289200.0],["2014-04-21",58.39,58.39,57.17,57.59,130000.0],["2014-04-22",57.75,58.37,57.53,57.87,272100.0],["2014-04-23",57.85,58.37,57.26,57.74,165900.0],["2014-04-24",58.04,58.4,57.47,57.72,180900.0],["2014-04-25",57.3,57.83,56.18,57.12,228100.0],["2014-04-28",57.46,57.97,55.55,56.23,326800.0],["2014-04-29",59.79,59.99,55.64,57.1,1003900.0],["2014-04-30",57.27,58.11,56.13,57.55,365600.0],["2014-05-01",57.43,58.0,56.71,57.09,201500.0],["2014-05-02",57.21,58.0,57.02,57.64,180400.0],["2014-05-05",57.0,57.77,56.96,57.48,132900.0],["2014-05-06",57.25,57.62,56.48,56.71,251000.0],["2014-05-07",56.64,57.7,55.01,55.22,417700.0],["2014-05-08",55.14,55.94,54.15,54.48,226600.0],["2014-05-09",54.31,54.74,53.6,54.36,197500.0],["2014-05-12",54.15,56.38,54.13,55.94,265700.0],["2014-05-13",56.07,56.92,54.73,54.86,264200.0],["2014-05-14",54.93,54.93,53.65,53.69,195900.0],["2014-05-15",53.45,54.08,52.37,52.69,272500.0],["2014-05-16",52.58,53.16,51.59,52.92,368800.0],["2014-05-19",52.75,53.42,52.4,52.93,398500.0],["2014-05-20",53.59,54.71,52.61,52.8,437400.0],["2014-05-21",53.07,53.55,52.64,53.3,256100.0],["2014-05-22",53.31,54.01,52.86,53.84,211000.0],["2014-05-23",53.89,54.8,53.63,54.45,220200.0],["2014-05-27",54.99,55.88,54.76,55.34,184900.0],["2014-05-28",55.34,55.54,54.58,55.33,341500.0],["2014-05-29",55.56,55.56,54.07,54.26,184900.0],["2014-05-30",54.35,54.6,53.06,53.13,306400.0],["2014-06-02",52.63,53.0,52.42,52.7,431400.0],["2014-06-03",52.11,53.05,51.88,52.94,264400.0],["2014-06-04",52.56,53.35,52.1,52.22,251600.0],["2014-06-05",52.3,52.91,51.79,52.67,387500.0],["2014-06-06",53.03,53.62,52.4,52.62,384900.0],["2014-06-09",52.39,53.7,52.31,53.25,151900.0],["2014-06-10",53.5,54.21,53.37,54.01,300800.0],["2014-06-11",53.75,54.57,53.44,53.71,276900.0],["2014-06-12",53.6,53.7,52.74,52.88,190900.0],["2014-06-13",52.77,52.84,51.94,51.99,343600.0],["2014-06-16",51.89,52.1,49.84,50.06,623000.0],["2014-06-17",49.81,50.53,49.2,50.51,423900.0],["2014-06-18",50.65,50.88,50.35,50.52,284600.0],["2014-06-19",50.5,51.61,50.05,51.54,388300.0],["2014-06-20",51.85,51.85,50.78,51.58,366800.0],["2014-06-23",51.41,51.67,48.61,48.66,733600.0],["2014-06-24",48.88,49.54,47.92,47.99,404700.0],["2014-06-25",47.76,48.48,47.48,48.03,263300.0],["2014-06-26",48.08,48.47,47.53,48.41,215500.0],["2014-06-27",48.08,49.97,48.08,49.75,502300.0],["2014-06-30",49.75,49.8,48.78,49.32,283600.0],["2014-07-01",49.54,50.33,49.21,49.47,257400.0],["2014-07-02",49.25,49.72,49.16,49.32,136300.0],["2014-07-03",49.44,49.86,48.95,49.72,89200.0],["2014-07-07",49.82,50.7,49.3,49.84,241600.0],["2014-07-08",49.76,49.82,48.85,49.49,371500.0],["2014-07-09",49.53,49.82,48.88,49.0,224300.0],["2014-07-10",48.16,48.93,47.71,48.73,350400.0],["2014-07-11",48.54,49.55,48.54,49.23,197500.0],["2014-07-14",49.61,49.76,49.17,49.39,221900.0],["2014-07-15",49.42,49.53,48.81,48.95,293600.0],["2014-07-16",49.27,49.44,48.58,48.76,252200.0],["2014-07-17",48.38,48.97,48.25,48.6,294700.0],["2014-07-18",48.38,48.6,47.9,47.94,351500.0],["2014-07-21",47.7,47.96,47.13,47.52,426300.0],["2014-07-22",47.69,48.14,47.4,48.01,221600.0],["2014-07-23",48.28,48.73,47.95,48.27,286300.0],["2014-07-24",48.38,48.59,47.82,47.88,151100.0],["2014-07-25",47.74,48.45,47.48,48.38,243800.0],["2014-07-28",48.36,49.68,48.09,49.57,629400.0],["2014-07-29",49.43,49.44,48.25,48.32,308100.0],["2014-07-30",45.15,46.21,42.68,44.01,2720800.0],["2014-07-31",43.43,44.08,42.84,43.38,1041400.0],["2014-08-01",43.43,43.68,42.19,42.31,947600.0],["2014-08-04",42.45,42.84,41.33,42.0,966500.0],["2014-08-05",41.89,43.06,41.37,42.6,748400.0],["2014-08-06",42.43,43.13,42.38,42.87,638800.0],["2014-08-07",42.85,43.18,41.99,42.05,314000.0],["2014-08-08",42.1,42.39,41.94,42.23,360400.0],["2014-08-11",42.4,42.88,42.04,42.51,255400.0],["2014-08-12",42.35,42.62,42.09,42.25,148200.0],["2014-08-13",42.33,42.44,42.09,42.33,182100.0],["2014-08-14",42.26,43.55,42.26,43.37,223800.0],["2014-08-15",43.69,43.8,42.54,43.17,334000.0],["2014-08-18",43.54,43.73,42.72,42.96,249500.0],["2014-08-19",42.95,44.13,42.71,43.97,263200.0],["2014-08-20",43.87,44.38,43.65,44.18,137300.0],["2014-08-21",44.01,44.26,43.34,44.13,144000.0],["2014-08-22",44.1,44.54,43.89,43.93,185300.0],["2014-08-25",44.21,44.44,43.66,43.7,117800.0],["2014-08-26",43.7,44.3,43.59,44.06,139100.0],["2014-08-27",44.11,44.32,43.74,43.97,122100.0],["2014-08-28",43.92,44.42,43.63,44.39,124400.0],["2014-08-29",44.63,45.06,44.18,44.83,143100.0],["2014-09-02",44.88,45.38,44.59,45.2,222900.0],["2014-09-03",45.47,45.47,44.0,44.25,256200.0],["2014-09-04",44.5,44.85,44.26,44.3,247200.0],["2014-09-05",44.26,44.76,43.99,44.56,145600.0],["2014-09-08",44.67,44.85,44.34,44.49,196300.0],["2014-09-09",44.4,44.4,43.3,43.37,212100.0],["2014-09-10",43.53,43.57,43.0,43.35,336400.0],["2014-09-11",43.07,43.35,42.78,42.85,298700.0],["2014-09-12",42.85,42.85,42.35,42.46,330800.0],["2014-09-15",42.35,42.35,41.09,41.4,322200.0],["2014-09-16",41.33,42.55,39.17,39.37,860400.0],["2014-09-17",38.04,39.6,37.22,39.39,1599800.0],["2014-09-18",39.35,41.56,39.3,41.33,1078200.0],["2014-09-19",41.6,42.27,40.95,42.23,685200.0],["2014-09-22",42.09,42.09,41.29,41.73,629900.0],["2014-09-23",41.49,41.76,40.96,41.25,425600.0],["2014-09-24",41.3,41.46,41.13,41.24,338000.0],["2014-09-25",41.2,41.31,40.85,41.06,275000.0],["2014-09-26",41.07,41.17,40.71,40.85,260700.0],["2014-09-29",40.6,40.9,40.27,40.59,321100.0],["2014-09-30",40.5,40.82,40.03,40.06,535400.0],["2014-10-01",39.96,40.92,39.73,40.75,582200.0],["2014-10-02",40.87,43.04,40.66,42.68,620700.0],["2014-10-03",43.0,45.14,43.0,44.03,788400.0],["2014-10-06",44.15,44.65,43.79,43.98,389200.0],["2014-10-07",43.75,44.17,42.91,43.03,550400.0],["2014-10-08",43.02,43.33,41.67,42.83,540000.0],["2014-10-09",42.89,43.38,41.85,42.24,571600.0],["2014-10-10",42.04,42.53,41.7,41.91,536400.0],["2014-10-13",42.12,42.49,41.55,41.63,361700.0],["2014-10-14",42.01,43.0,41.86,42.71,520800.0],["2014-10-15",42.25,44.03,42.0,43.94,415000.0],["2014-10-16",43.45,44.7,42.84,43.62,597500.0],["2014-10-17",44.05,44.05,43.1,43.19,263600.0],["2014-10-20",43.11,43.75,43.0,43.6,277400.0],["2014-10-21",43.96,44.23,43.71,44.08,305500.0],["2014-10-22",44.2,44.75,43.53,43.57,225200.0],["2014-10-23",43.9,44.57,43.54,43.96,300600.0],["2014-10-24",44.15,44.39,43.5,43.54,290800.0],["2014-10-27",43.5,44.09,43.13,44.01,262700.0],["2014-10-28",40.33,43.22,40.05,42.67,1163300.0],["2014-10-29",42.81,44.08,41.81,43.96,362600.0],["2014-10-30",43.66,45.28,42.71,44.8,294500.0],["2014-10-31",45.55,46.43,45.21,46.36,404800.0],["2014-11-03",46.54,47.0,46.03,46.77,288900.0],["2014-11-04",46.69,46.97,46.12,46.71,219800.0],["2014-11-05",47.11,47.45,46.08,46.46,277100.0],["2014-11-06",46.48,47.84,46.32,47.57,212700.0],["2014-11-07",47.51,47.58,46.02,46.6,207700.0],["2014-11-10",46.65,47.13,46.3,47.13,170500.0],["2014-11-11",47.19,47.66,46.99,47.42,142000.0],["2014-11-12",47.14,47.93,47.0,47.72,339800.0],["2014-11-13",47.84,47.86,47.3,47.47,161900.0],["2014-11-14",47.58,48.11,47.25,47.5,244600.0],["2014-11-17",47.59,48.02,47.0,47.15,181700.0],["2014-11-18",47.33,48.36,45.71,46.12,335000.0],["2014-11-19",46.21,46.92,45.92,46.5,315900.0],["2014-11-20",46.24,47.48,46.24,47.44,186700.0],["2014-11-21",48.01,48.15,46.8,47.16,228400.0],["2014-11-24",47.22,48.04,47.18,48.04,157200.0],["2014-11-25",48.0,48.0,46.35,46.81,221600.0],["2014-11-26",46.81,47.02,45.9,46.81,142700.0],["2014-11-28",47.05,48.0,46.54,47.33,102200.0],["2014-12-01",47.18,47.85,46.94,47.42,172400.0],["2014-12-02",47.42,48.81,47.01,48.7,228300.0],["2014-12-03",48.7,51.75,48.67,50.55,739500.0],["2014-12-04",50.35,50.86,49.89,50.07,302600.0],["2014-12-05",49.96,50.63,49.49,49.56,175200.0],["2014-12-08",49.51,49.59,47.94,48.0,158200.0],["2014-12-09",47.55,49.63,47.0,49.55,197400.0],["2014-12-10",49.55,50.08,48.34,48.39,167100.0],["2014-12-11",48.52,50.15,48.52,49.54,190400.0],["2014-12-12",48.9,49.89,48.9,49.51,191100.0],["2014-12-15",49.6,50.31,49.32,49.5,176300.0],["2014-12-16",49.29,50.0,48.4,48.98,219400.0],["2014-12-17",48.98,49.57,48.33,49.18,310400.0],["2014-12-18",49.61,49.99,47.08,47.66,359700.0],["2014-12-19",47.5,47.71,46.35,47.3,558600.0],["2014-12-22",47.22,48.59,46.73,48.55,194700.0],["2014-12-23",48.88,49.6,48.23,48.47,139300.0],["2014-12-24",48.51,48.93,48.32,48.32,69900.0],["2014-12-26",48.49,49.1,48.1,48.86,85700.0],["2014-12-29",48.73,49.65,48.31,49.17,149200.0],["2014-12-30",49.12,49.39,48.56,48.74,150900.0],["2014-12-31",48.9,49.37,47.93,48.27,455400.0],["2015-01-02",48.4,48.79,47.12,48.03,199500.0],["2015-01-05",47.83,48.63,46.55,47.9,325300.0],["2015-01-06",47.78,48.71,47.33,48.0,369900.0],["2015-01-07",48.36,48.44,47.83,48.34,163000.0],["2015-01-08",48.68,50.58,48.62,50.3,558000.0],["2015-01-09",50.36,50.36,47.57,47.63,170600.0],["2015-01-12",47.53,47.55,46.36,47.23,123900.0],["2015-01-13",47.55,48.12,46.47,47.27,134200.0],["2015-01-14",46.73,47.27,45.52,46.35,163800.0],["2015-01-15",46.52,46.8,45.36,45.58,123000.0],["2015-01-16",45.43,46.5,45.13,46.39,165300.0],["2015-01-20",46.35,47.95,46.22,47.86,175100.0],["2015-01-21",47.97,48.26,47.65,47.93,157200.0],["2015-01-22",47.81,49.45,47.44,48.75,192500.0],["2015-01-23",48.81,48.85,48.15,48.69,109400.0],["2015-01-26",48.59,48.97,47.94,48.72,124900.0],["2015-01-27",48.22,48.45,47.54,48.05,117300.0],["2015-01-28",48.43,48.43,46.83,47.09,116800.0],["2015-01-29",48.76,48.83,47.03,47.61,116500.0],["2015-01-30",47.33,47.6,45.7,45.73,218300.0],["2015-02-02",45.9,47.12,45.44,46.89,179700.0],["2015-02-03",47.24,48.47,46.71,47.99,156900.0],["2015-02-04",47.97,48.53,47.91,48.14,229900.0],["2015-02-05",48.45,48.75,47.82,48.25,152000.0],["2015-02-06",48.37,48.8,48.35,48.69,156500.0],["2015-02-09",48.3,48.8,47.69,48.08,155300.0],["2015-02-10",48.55,48.9,47.65,48.26,233700.0],["2015-02-11",48.11,48.4,47.42,47.89,120800.0],["2015-02-12",47.97,47.97,46.76,47.86,171300.0],["2015-02-13",47.99,48.18,47.69,47.81,115700.0],["2015-02-17",47.56,48.25,47.18,47.5,185500.0],["2015-02-18",45.0,46.28,43.65,45.42,1233000.0],["2015-02-19",45.18,45.2,44.48,44.94,790500.0],["2015-02-20",45.06,45.16,44.09,44.88,445700.0],["2015-02-23",44.75,45.01,44.08,44.75,231500.0],["2015-02-24",44.88,45.0,44.35,44.74,416600.0],["2015-02-25",44.81,45.5,44.8,45.12,241300.0],["2015-02-26",45.14,45.54,44.23,44.52,386900.0],["2015-02-27",44.34,44.71,44.06,44.11,186900.0],["2015-03-02",44.15,44.77,44.12,44.54,248500.0],["2015-03-03",44.34,45.0,44.18,44.88,143000.0],["2015-03-04",44.79,44.96,44.53,44.75,203400.0],["2015-03-05",44.92,45.75,44.61,45.6,250700.0],["2015-03-06",45.3,45.82,45.0,45.03,485800.0],["2015-03-09",45.13,45.51,44.99,45.36,140700.0],["2015-03-10",45.06,46.13,45.06,46.0,214000.0],["2015-03-11",46.1,46.64,45.51,46.35,328300.0],["2015-03-12",46.63,47.55,46.38,46.83,415300.0],["2015-03-13",46.85,46.85,45.87,46.07,355800.0],["2015-03-16",46.2,46.41,45.82,46.14,375100.0],["2015-03-17",46.11,47.17,46.02,47.15,244100.0],["2015-03-18",47.09,47.52,46.86,47.36,199600.0],["2015-03-19",47.33,47.6,47.14,47.28,216000.0],["2015-03-20",47.74,48.32,47.22,47.85,274800.0],["2015-03-23",47.73,48.41,47.39,48.1,213000.0],["2015-03-24",48.27,48.79,48.18,48.57,197900.0],["2015-03-25",48.72,48.72,47.95,48.08,295300.0],["2015-03-26",47.92,48.34,47.41,48.29,302700.0],["2015-03-27",48.4,48.89,48.13,48.55,196600.0],["2015-03-30",48.76,50.12,48.52,49.75,363300.0],["2015-03-31",49.56,51.26,49.56,49.75,479400.0],["2015-04-01",49.5,50.03,48.79,49.71,259200.0],["2015-04-02",49.52,50.31,49.09,50.17,249600.0],["2015-04-06",49.73,51.1,49.43,50.48,201000.0],["2015-04-07",50.5,50.5,49.03,49.84,201500.0],["2015-04-08",49.84,50.01,49.47,49.92,201400.0],["2015-04-09",49.91,50.29,49.3,49.62,182200.0],["2015-04-10",49.89,50.0,49.58,49.75,110200.0],["2015-04-13",49.63,50.04,49.48,49.9,136100.0],["2015-04-14",49.89,50.49,49.77,50.12,240100.0],["2015-04-15",50.38,51.5,50.12,51.35,248800.0],["2015-04-16",51.16,51.36,50.45,50.61,402600.0],["2015-04-17",50.18,51.1,49.5,50.04,579900.0],["2015-04-20",50.25,50.69,50.25,50.45,336900.0],["2015-04-21",50.6,50.91,49.63,49.76,264800.0],["2015-04-22",49.71,50.35,49.16,49.83,288400.0],["2015-04-23",49.59,50.11,49.18,49.29,305400.0],["2015-04-24",49.3,49.85,48.57,48.6,337600.0],["2015-04-27",48.86,50.66,48.68,50.55,628300.0],["2015-04-28",49.53,50.0,47.06,48.09,982000.0],["2015-04-29",47.73,47.77,46.57,46.83,452300.0],["2015-04-30",46.73,47.16,46.14,46.83,435900.0],["2015-05-01",46.87,47.64,45.97,47.09,334700.0],["2015-05-04",47.3,47.96,47.11,47.65,231900.0],["2015-05-05",47.52,47.99,47.27,47.42,207100.0],["2015-05-06",47.4,47.7,47.0,47.52,146500.0],["2015-05-07",47.36,48.07,47.25,47.73,153700.0],["2015-05-08",48.18,48.76,47.8,48.01,160600.0],["2015-05-11",47.81,48.54,47.25,47.28,169700.0],["2015-05-12",47.18,47.24,46.37,47.11,207100.0],["2015-05-13",47.14,48.56,46.65,46.74,230000.0],["2015-05-14",46.92,47.58,46.82,47.34,155300.0],["2015-05-15",47.44,47.95,47.13,47.95,221600.0],["2015-05-18",48.0,48.07,47.22,47.26,286500.0],["2015-05-19",47.22,47.93,46.75,47.91,128300.0],["2015-05-20",48.1,48.6,47.59,48.12,101200.0],["2015-05-21",48.19,48.68,47.85,48.22,168600.0],["2015-05-22",48.16,48.58,47.73,47.91,100200.0],["2015-05-26",47.64,48.32,46.67,47.0,211900.0],["2015-05-27",47.16,47.72,46.82,47.54,265000.0],["2015-05-28",47.41,47.81,47.0,47.48,309200.0],["2015-05-29",47.43,47.89,46.43,46.66,256400.0],["2015-06-01",47.53,49.24,46.95,47.86,790100.0],["2015-06-02",47.79,48.4,47.39,47.85,361400.0],["2015-06-03",47.85,48.0,47.2,47.84,408100.0],["2015-06-04",47.63,48.47,47.19,48.45,427800.0],["2015-06-05",48.39,49.03,48.29,48.98,251200.0],["2015-06-08",48.99,49.12,48.46,49.0,238400.0],["2015-06-09",49.07,49.88,48.94,49.78,271100.0],["2015-06-10",50.39,50.76,49.94,50.26,352600.0],["2015-06-11",50.4,50.4,49.81,49.95,89900.0],["2015-06-12",49.89,50.02,49.38,49.97,172500.0],["2015-06-15",49.48,49.48,48.79,49.21,314400.0],["2015-06-16",49.25,49.45,48.84,49.11,197400.0],["2015-06-17",49.08,49.39,48.47,48.9,270400.0],["2015-06-18",49.05,49.77,48.91,49.56,292300.0],["2015-06-19",49.66,50.01,49.45,49.72,317200.0],["2015-06-22",50.0,50.06,49.58,49.78,154900.0],["2015-06-23",49.63,49.7,48.28,49.61,313200.0],["2015-06-24",49.5,49.86,48.77,49.03,302000.0],["2015-06-25",49.05,49.2,48.36,48.47,282400.0],["2015-06-26",48.59,49.18,48.43,48.98,427600.0],["2015-06-29",48.81,48.81,47.85,47.94,222800.0],["2015-06-30",48.09,48.09,47.47,47.66,219100.0],["2015-07-01",47.99,48.27,47.47,48.16,205800.0],["2015-07-02",48.0,48.28,47.3,47.66,259000.0],["2015-07-06",47.2,48.0,47.13,47.87,252100.0],["2015-07-07",47.99,48.01,47.36,47.92,297100.0],["2015-07-08",47.66,47.93,46.88,47.34,321300.0],["2015-07-09",47.21,47.63,46.95,47.01,311100.0],["2015-07-10",47.42,48.22,47.28,47.98,192300.0],["2015-07-13",48.35,48.63,48.19,48.58,201600.0],["2015-07-14",48.45,48.76,48.15,48.74,169300.0],["2015-07-15",48.65,48.7,48.37,48.53,240700.0],["2015-07-16",48.68,49.12,48.43,48.94,178400.0],["2015-07-17",48.86,49.17,48.24,49.1,237300.0],["2015-07-20",49.05,49.51,49.0,49.49,227500.0],["2015-07-21",49.41,49.79,49.14,49.34,226300.0],["2015-07-22",49.1,49.39,48.69,49.19,181400.0],["2015-07-23",49.15,49.26,48.39,48.8,191600.0],["2015-07-24",48.64,48.77,47.59,47.72,260800.0],["2015-07-27",47.18,47.82,45.95,46.21,417700.0],["2015-07-28",46.54,47.42,45.98,47.3,535100.0],["2015-07-29",46.26,50.23,45.14,49.28,725900.0],["2015-07-30",49.0,50.73,48.84,50.51,534800.0],["2015-07-31",50.66,53.61,50.3,52.78,693200.0],["2015-08-03",52.91,53.14,51.99,53.1,279400.0],["2015-08-04",53.29,53.69,52.44,52.58,216400.0],["2015-08-05",52.72,52.97,52.24,52.32,193300.0],["2015-08-06",52.52,52.64,50.99,51.63,177700.0],["2015-08-07",51.49,52.01,51.41,51.84,153800.0],["2015-08-10",51.97,52.19,51.67,52.0,138200.0],["2015-08-11",51.69,52.64,51.0,51.42,151200.0],["2015-08-12",51.08,51.31,50.27,51.2,205600.0],["2015-08-13",51.29,52.54,50.87,52.0,252300.0],["2015-08-14",51.86,52.77,51.5,52.57,184700.0],["2015-08-17",52.78,52.78,52.02,52.15,198400.0],["2015-08-18",52.15,52.15,51.03,51.47,239300.0],["2015-08-19",51.12,51.49,50.51,51.05,136600.0],["2015-08-20",50.54,50.73,50.2,50.36,218400.0],["2015-08-21",49.61,50.6,49.55,49.7,413400.0],["2015-08-24",47.3,50.33,47.04,48.51,466200.0],["2015-08-25",49.94,50.25,49.15,49.34,310700.0],["2015-08-26",50.17,51.05,49.15,50.7,382700.0],["2015-08-27",51.0,51.56,50.32,50.81,187300.0],["2015-08-28",50.47,50.89,49.99,50.42,329600.0],["2015-08-31",50.23,50.88,50.01,50.35,131700.0],["2015-09-01",49.71,50.32,49.64,50.25,362500.0],["2015-09-02",50.95,51.37,50.09,50.35,284200.0],["2015-09-03",50.43,50.98,50.02,50.29,218700.0],["2015-09-04",49.63,50.19,49.63,49.93,228300.0],["2015-09-08",50.67,50.86,50.27,50.4,185400.0],["2015-09-09",50.73,51.03,49.99,50.07,221900.0],["2015-09-10",50.05,50.71,49.8,50.21,153300.0],["2015-09-11",49.85,50.53,49.85,50.25,97700.0],["2015-09-14",50.39,50.42,50.02,50.2,74100.0],["2015-09-15",50.33,50.9,50.3,50.69,117500.0],["2015-09-16",50.8,51.88,50.5,51.79,138400.0],["2015-09-17",51.75,52.96,51.52,52.34,189000.0],["2015-09-18",51.67,52.35,51.25,51.4,223600.0],["2015-09-21",51.62,51.8,50.98,51.42,269700.0],["2015-09-22",50.91,51.18,50.28,50.75,166000.0],["2015-09-23",50.96,51.2,50.45,50.97,141600.0],["2015-09-24",50.4,50.4,48.37,48.89,483000.0],["2015-09-25",49.3,50.69,48.47,50.16,368700.0],["2015-09-28",50.17,50.26,49.33,49.6,210900.0],["2015-09-29",49.71,50.36,49.57,50.11,130600.0],["2015-09-30",50.62,51.01,50.07,50.89,190700.0],["2015-10-01",50.95,51.37,49.84,51.08,211000.0],["2015-10-02",50.81,51.33,50.12,51.15,128500.0],["2015-10-05",51.54,52.77,51.48,52.74,102000.0],["2015-10-06",52.75,53.0,51.75,51.78,124100.0],["2015-10-07",52.19,53.48,52.03,52.76,208900.0],["2015-10-08",52.69,53.04,52.26,52.54,177400.0],["2015-10-09",52.81,53.29,52.64,52.9,123600.0],["2015-10-12",53.25,53.38,52.72,53.15,149100.0],["2015-10-13",52.87,53.7,52.33,52.42,158300.0],["2015-10-14",53.21,53.36,51.91,52.25,207200.0],["2015-10-15",52.55,53.75,50.08,51.13,343500.0],["2015-10-16",51.27,51.27,50.14,51.04,263300.0],["2015-10-19",50.55,51.29,50.5,51.04,114200.0],["2015-10-20",50.66,51.64,50.66,51.35,223300.0],["2015-10-21",51.32,51.59,50.36,50.89,128800.0],["2015-10-22",51.08,51.9,50.91,51.44,152100.0],["2015-10-23",51.87,52.4,51.45,51.6,202100.0],["2015-10-26",51.5,51.77,50.98,51.23,326900.0],["2015-10-27",50.89,51.54,50.72,51.28,313400.0],["2015-10-28",50.0,50.68,47.02,47.43,1509300.0],["2015-10-29",47.2,47.78,46.45,46.56,875900.0],["2015-10-30",46.67,47.09,46.26,46.68,522100.0],["2015-11-02",46.65,47.44,46.49,46.78,353600.0],["2015-11-03",46.79,48.04,46.45,47.85,321000.0],["2015-11-04",47.96,48.57,47.83,48.17,341600.0],["2015-11-05",48.2,48.92,48.0,48.74,174900.0],["2015-11-06",48.51,48.97,47.57,47.95,352400.0],["2015-11-09",47.98,49.0,47.69,47.81,255800.0],["2015-11-10",47.74,49.12,47.61,49.05,209900.0],["2015-11-11",49.24,49.5,48.69,48.98,198200.0],["2015-11-12",48.72,48.96,47.66,47.75,348600.0],["2015-11-13",47.46,47.7,45.87,45.92,417800.0],["2015-11-16",45.89,47.15,45.89,46.31,184000.0],["2015-11-17",46.42,46.91,45.98,46.05,190000.0],["2015-11-18",45.98,46.6,45.98,46.43,176800.0],["2015-11-19",46.36,46.62,45.97,46.1,268600.0],["2015-11-20",46.32,46.88,46.21,46.79,162900.0],["2015-11-23",46.74,47.75,46.65,47.4,175500.0],["2015-11-24",47.13,47.69,47.04,47.53,137500.0],["2015-11-25",47.51,48.37,47.45,47.98,125600.0],["2015-11-27",47.94,48.98,47.94,48.47,84700.0],["2015-11-30",48.73,48.8,47.67,47.72,210000.0],["2015-12-01",47.89,48.76,47.86,48.51,170700.0],["2015-12-02",48.55,48.95,48.08,48.15,172900.0],["2015-12-03",48.3,48.98,47.21,47.37,171000.0],["2015-12-04",47.36,48.16,47.02,48.04,256100.0],["2015-12-07",48.03,49.0,47.77,48.17,202900.0],["2015-12-08",47.85,48.89,47.81,48.58,227800.0],["2015-12-09",48.34,48.78,47.19,47.19,163400.0],["2015-12-10",47.09,48.36,45.73,46.67,164000.0],["2015-12-11",45.87,46.58,45.72,46.06,213000.0],["2015-12-14",46.01,46.6,45.8,46.03,282600.0],["2015-12-15",46.35,47.28,46.35,46.8,227900.0],["2015-12-16",47.1,48.37,46.42,47.03,254900.0],["2015-12-17",47.17,47.21,46.18,46.67,207600.0],["2015-12-18",46.42,46.56,45.5,45.76,401300.0],["2015-12-21",46.02,46.62,45.86,46.25,231700.0],["2015-12-22",46.35,47.18,46.23,47.13,240000.0],["2015-12-23",47.89,49.64,46.81,48.23,417500.0],["2015-12-24",48.32,50.0,48.07,49.08,111500.0],["2015-12-28",48.98,49.99,48.33,48.61,208700.0],["2015-12-29",48.83,50.25,48.82,49.46,216700.0],["2015-12-30",49.33,49.9,48.49,48.88,210700.0],["2015-12-31",48.8,49.0,47.47,47.47,234700.0],["2016-01-04",46.9,47.32,46.11,46.5,365700.0],["2016-01-05",46.6,47.06,46.26,46.31,193700.0],["2016-01-06",45.67,45.77,45.06,45.65,205700.0],["2016-01-07",44.96,45.49,44.36,44.68,253800.0],["2016-01-08",44.75,45.2,43.32,43.4,305200.0],["2016-01-11",43.24,43.82,42.96,43.8,241900.0],["2016-01-12",44.3,44.53,43.02,43.53,270100.0],["2016-01-13",43.51,43.93,41.34,41.74,352100.0],["2016-01-14",42.23,42.44,40.87,41.82,274400.0],["2016-01-15",40.79,41.96,40.79,41.82,279200.0],["2016-01-19",42.3,43.32,42.01,43.11,377000.0],["2016-01-20",42.74,43.95,42.7,43.83,521200.0],["2016-01-21",43.83,44.12,43.18,43.45,350000.0],["2016-01-22",44.11,44.61,43.58,44.28,234100.0],["2016-01-25",44.23,44.64,43.74,43.88,376700.0],["2016-01-26",43.99,44.51,43.32,44.32,458200.0],["2016-01-27",44.32,44.43,41.85,42.28,541500.0],["2016-01-28",42.73,42.73,41.78,42.25,227500.0],["2016-01-29",42.23,43.4,42.23,43.3,350100.0],["2016-02-01",43.1,43.75,42.61,43.0,472000.0],["2016-02-02",42.7,42.7,41.43,41.83,272500.0],["2016-02-03",42.25,42.71,40.95,41.67,533500.0],["2016-02-04",41.52,42.57,41.45,42.43,288300.0],["2016-02-05",42.4,42.8,40.82,40.87,338100.0],["2016-02-08",40.56,42.0,40.18,41.73,370600.0],["2016-02-09",41.36,42.72,41.1,41.67,363200.0],["2016-02-10",41.86,42.83,41.25,41.29,258000.0],["2016-02-11",40.75,41.93,40.17,40.89,323600.0],["2016-02-12",41.3,42.14,40.81,41.59,347400.0],["2016-02-16",42.06,43.3,40.7,42.6,335700.0],["2016-02-17",43.5,47.87,42.71,47.04,1063000.0],["2016-02-18",48.04,48.87,47.31,47.48,664000.0],["2016-02-19",47.37,49.29,47.06,48.77,362900.0],["2016-02-22",49.03,49.64,48.9,49.13,243800.0],["2016-02-23",48.94,49.39,48.42,49.1,281200.0],["2016-02-24",48.86,50.23,48.45,50.02,851200.0],["2016-02-25",50.21,51.68,49.68,51.36,488300.0],["2016-02-26",51.52,51.52,50.41,50.75,387800.0],["2016-02-29",50.77,51.56,49.93,50.57,360200.0],["2016-03-01",50.83,51.43,49.99,50.61,380500.0],["2016-03-02",50.64,51.11,49.96,51.08,284000.0],["2016-03-03",50.9,51.44,50.34,51.29,354300.0],["2016-03-04",51.44,51.92,50.85,51.9,307500.0],["2016-03-07",51.68,52.96,50.83,52.36,328900.0],["2016-03-08",51.96,52.67,50.67,52.51,248500.0],["2016-03-09",52.65,53.13,52.16,52.35,232600.0],["2016-03-10",52.68,52.73,51.04,52.19,210200.0],["2016-03-11",52.65,52.82,51.36,52.78,261600.0],["2016-03-14",52.64,52.64,51.54,52.17,180700.0],["2016-03-15",51.95,52.41,51.4,51.73,177400.0],["2016-03-16",51.65,52.74,51.61,52.49,179500.0],["2016-03-17",52.25,53.27,51.66,53.25,223600.0],["2016-03-18",53.35,54.63,53.15,54.38,452700.0],["2016-03-21",54.23,55.0,54.23,54.79,231900.0],["2016-03-22",54.4,54.76,53.46,53.53,153700.0],["2016-03-23",53.52,53.96,52.95,53.29,136300.0],["2016-03-24",53.21,53.52,52.56,53.49,126800.0],["2016-03-28",53.65,53.95,53.07,53.5,107400.0],["2016-03-29",53.27,54.49,53.27,54.37,180900.0],["2016-03-30",54.5,54.98,54.07,54.68,135300.0],["2016-03-31",54.55,54.98,53.85,54.42,135800.0],["2016-04-01",53.99,54.54,53.17,53.66,248000.0],["2016-04-04",53.59,53.59,52.9,53.16,212200.0],["2016-04-05",52.84,53.22,52.25,52.77,165300.0],["2016-04-06",52.64,53.0,52.16,52.95,196900.0],["2016-04-07",52.79,52.88,51.12,51.59,208200.0],["2016-04-08",51.86,52.13,51.25,51.85,114600.0],["2016-04-11",52.09,52.79,51.6,52.06,132400.0],["2016-04-12",52.25,52.92,51.79,52.13,80100.0],["2016-04-13",52.64,53.6,51.82,53.55,121000.0],["2016-04-14",53.5,53.84,53.05,53.26,101000.0],["2016-04-15",52.98,53.67,52.19,53.43,107700.0],["2016-04-18",53.45,54.66,53.14,54.34,213200.0],["2016-04-19",54.62,54.78,53.58,53.73,101800.0],["2016-04-20",53.75,54.14,52.53,53.51,155000.0],["2016-04-21",53.67,53.67,52.4,52.81,170400.0],["2016-04-22",52.63,54.03,52.62,53.8,226800.0],["2016-04-25",53.8,53.82,52.33,53.33,261500.0],["2016-04-26",53.97,54.59,52.97,54.13,279600.0],["2016-04-27",53.95,54.73,53.7,53.79,237700.0],["2016-04-28",53.6,54.18,53.24,53.33,173300.0],["2016-04-29",53.28,54.13,53.05,53.79,159000.0],["2016-05-02",54.06,54.43,53.5,53.57,152700.0],["2016-05-03",53.1,54.06,52.67,53.02,155800.0],["2016-05-04",52.89,53.24,52.62,52.98,131600.0],["2016-05-05",53.11,54.27,52.56,53.07,238900.0],["2016-05-06",52.98,54.03,52.73,53.76,138200.0],["2016-05-09",53.58,54.38,53.51,54.2,131100.0],["2016-05-10",54.23,54.99,53.91,54.74,128000.0],["2016-05-11",54.46,54.55,53.45,53.58,165700.0],["2016-05-12",53.65,54.78,53.65,54.11,156500.0],["2016-05-13",54.15,54.5,53.51,53.58,120000.0],["2016-05-16",53.73,54.2,53.43,53.65,260900.0],["2016-05-17",53.45,53.45,51.73,52.11,254400.0],["2016-05-18",51.92,54.04,51.34,52.64,338100.0],["2016-05-19",52.25,52.81,51.16,52.06,295800.0],["2016-05-20",52.32,52.84,51.76,52.07,266600.0],["2016-05-23",52.23,52.36,51.59,51.73,380100.0],["2016-05-24",52.06,54.28,52.06,54.12,194000.0],["2016-05-25",54.21,54.55,53.23,54.11,241800.0],["2016-05-26",54.31,54.45,53.75,53.98,113600.0],["2016-05-27",54.12,55.16,53.47,54.96,162400.0],["2016-05-31",55.22,55.68,54.56,55.21,215300.0],["2016-06-01",55.0,55.0,53.68,54.34,130400.0],["2016-06-02",54.32,55.76,54.04,55.67,331400.0],["2016-06-03",55.69,55.69,53.8,54.47,346200.0],["2016-06-06",54.35,54.78,53.57,54.65,308300.0],["2016-06-07",54.78,55.18,53.94,55.02,211100.0],["2016-06-08",54.89,56.22,54.21,55.9,169500.0],["2016-06-09",55.67,56.73,55.17,55.78,104700.0],["2016-06-10",55.26,56.08,54.54,55.27,151300.0],["2016-06-13",54.85,54.85,53.21,53.32,210000.0],["2016-06-14",53.09,53.8,52.62,53.43,151000.0],["2016-06-15",53.74,54.83,53.09,54.0,129700.0],["2016-06-16",53.29,54.23,53.19,54.14,133800.0],["2016-06-17",54.29,54.53,53.39,53.39,197300.0],["2016-06-20",53.98,54.65,53.51,54.11,85500.0],["2016-06-21",54.27,54.64,53.54,53.78,90600.0],["2016-06-22",53.8,54.42,53.49,53.67,106500.0],["2016-06-23",54.29,54.92,53.7,54.5,92300.0],["2016-06-24",52.37,53.79,51.87,53.37,362800.0],["2016-06-27",53.07,53.75,52.8,53.5,313700.0],["2016-06-28",54.02,54.67,53.73,53.94,220600.0],["2016-06-29",54.3,55.4,53.59,55.15,142000.0],["2016-06-30",55.32,57.2,54.46,57.2,387700.0],["2016-07-01",56.97,57.9,56.48,56.85,137400.0],["2016-07-05",56.64,56.82,54.15,54.42,278300.0],["2016-07-06",54.35,55.52,54.24,55.24,229400.0],["2016-07-07",55.43,55.65,54.92,55.24,116200.0],["2016-07-08",55.92,56.44,55.46,56.11,175200.0],["2016-07-11",56.34,57.08,55.61,56.73,124200.0],["2016-07-12",57.03,57.4,56.65,57.23,101300.0],["2016-07-13",57.37,57.45,56.83,57.33,129300.0],["2016-07-14",57.55,57.99,56.84,57.05,106600.0],["2016-07-15",57.41,57.99,56.84,57.0,98600.0],["2016-07-18",57.11,57.36,56.63,56.95,66000.0],["2016-07-19",56.95,57.04,56.66,56.95,200600.0],["2016-07-20",56.86,57.22,56.67,57.05,125500.0],["2016-07-21",57.13,57.41,56.78,57.0,147100.0],["2016-07-22",57.2,57.39,56.88,57.21,86000.0],["2016-07-25",57.22,57.99,56.33,56.58,199000.0],["2016-07-26",56.59,61.71,56.1,60.84,487500.0],["2016-07-27",61.92,63.46,61.08,61.64,487800.0],["2016-07-28",61.4,62.05,60.63,61.59,132300.0],["2016-07-29",61.71,63.75,61.71,63.7,218500.0],["2016-08-01",63.51,63.69,62.17,62.97,225900.0],["2016-08-02",63.0,63.0,61.75,62.08,104400.0],["2016-08-03",62.2,62.52,61.61,62.44,134100.0],["2016-08-04",62.47,63.65,62.47,63.24,137000.0],["2016-08-05",63.63,65.06,63.57,63.64,377700.0],["2016-08-08",63.78,64.59,63.25,63.92,132300.0],["2016-08-09",63.94,64.62,62.51,62.59,146300.0],["2016-08-10",62.6,62.77,62.06,62.38,210400.0],["2016-08-11",62.77,63.74,61.87,61.97,137600.0],["2016-08-12",61.97,62.0,61.33,61.72,96000.0],["2016-08-15",61.78,63.21,61.5,62.25,123400.0],["2016-08-16",62.28,62.84,61.15,62.49,235700.0],["2016-08-17",62.5,62.77,61.33,62.08,135300.0],["2016-08-18",61.99,62.48,61.31,61.71,143400.0],["2016-08-19",61.47,62.2,61.27,62.17,291000.0],["2016-08-22",62.17,62.24,61.51,61.88,81700.0],["2016-08-23",62.13,62.61,61.72,62.46,123400.0],["2016-08-24",62.68,63.43,61.84,62.77,173500.0],["2016-08-25",62.74,63.13,62.02,62.98,132700.0],["2016-08-26",62.97,63.11,62.31,62.45,71300.0],["2016-08-29",62.73,63.17,62.21,62.96,69900.0],["2016-08-30",63.07,63.47,62.42,63.4,92900.0],["2016-08-31",63.46,64.28,62.51,63.07,77900.0],["2016-09-01",63.18,63.47,62.45,63.21,104200.0],["2016-09-02",63.33,64.1,63.19,64.09,92300.0],["2016-09-06",64.06,64.27,63.35,64.0,81100.0],["2016-09-07",64.14,64.42,63.72,64.37,110700.0],["2016-09-08",64.4,64.4,62.93,63.08,108500.0],["2016-09-09",62.78,62.88,61.86,61.86,118100.0],["2016-09-12",61.68,62.54,61.35,62.38,142500.0],["2016-09-13",62.05,62.43,61.34,62.15,121800.0],["2016-09-14",62.34,63.06,61.81,62.61,116100.0],["2016-09-15",62.47,64.0,62.27,63.95,115800.0],["2016-09-16",64.11,64.13,62.8,63.51,209800.0],["2016-09-19",63.81,64.41,63.34,63.88,69000.0],["2016-09-20",64.36,65.3,63.48,65.01,177900.0],["2016-09-21",65.15,65.83,64.84,65.32,123700.0],["2016-09-22",65.56,67.3,65.51,67.28,148800.0],["2016-09-23",66.8,66.91,66.11,66.49,75600.0],["2016-09-26",66.18,66.24,65.14,65.18,98000.0],["2016-09-27",65.35,65.43,63.75,64.85,132000.0],["2016-09-28",65.11,65.22,64.72,64.9,153900.0],["2016-09-29",64.85,65.37,63.84,63.85,119400.0],["2016-09-30",64.32,64.5,63.78,63.9,386400.0],["2016-10-03",63.67,64.19,63.18,63.63,208800.0],["2016-10-04",63.61,64.39,63.57,63.85,161500.0],["2016-10-05",64.2,66.43,63.53,63.93,142400.0],["2016-10-06",63.64,63.73,62.74,63.6,69600.0],["2016-10-07",63.82,63.83,63.21,63.24,73600.0],["2016-10-10",62.8,63.88,62.8,63.52,95600.0],["2016-10-11",63.5,63.5,62.44,62.63,87900.0],["2016-10-12",62.69,63.62,62.53,63.23,78200.0],["2016-10-13",62.92,63.35,62.48,62.89,176500.0],["2016-10-14",62.95,63.36,61.43,62.5,84500.0],["2016-10-17",62.5,63.09,62.38,62.92,69700.0],["2016-10-18",63.27,63.45,62.29,62.84,66100.0],["2016-10-19",62.65,62.74,61.85,62.31,96800.0],["2016-10-20",61.99,62.41,61.59,61.99,97700.0],["2016-10-21",61.61,61.63,60.84,61.03,145300.0],["2016-10-24",60.52,63.06,60.0,62.42,167400.0],["2016-10-25",62.8,63.15,62.37,62.96,106100.0],["2016-10-26",63.16,64.03,62.15,63.91,182100.0],["2016-10-27",63.85,63.85,62.15,62.34,123800.0],["2016-10-28",62.15,63.06,61.74,62.37,132700.0],["2016-10-31",62.67,64.38,62.16,64.24,181700.0],["2016-11-01",64.13,64.13,61.81,62.27,124400.0],["2016-11-02",62.35,63.4,62.12,62.26,106600.0],["2016-11-03",62.31,63.65,61.78,62.52,174300.0],["2016-11-04",62.82,63.75,62.42,62.78,98700.0],["2016-11-07",63.75,63.75,63.03,63.64,121900.0],["2016-11-08",63.56,63.75,63.24,63.57,143800.0],["2016-11-09",63.01,63.8,61.07,63.69,258100.0],["2016-11-10",63.75,65.86,63.13,65.33,163700.0],["2016-11-11",65.42,67.31,63.2,66.64,185700.0],["2016-11-14",67.22,67.58,66.02,66.65,204700.0],["2016-11-15",66.79,70.0,65.4,69.48,194700.0],["2016-11-16",69.48,70.51,69.34,69.37,340700.0],["2016-11-17",69.55,69.64,68.77,68.97,157200.0],["2016-11-18",68.83,68.95,68.01,68.85,146500.0],["2016-11-21",68.83,69.82,68.25,69.76,102300.0],["2016-11-22",69.99,72.02,69.14,71.73,131100.0],["2016-11-23",71.39,72.1,71.15,71.5,115800.0],["2016-11-25",71.73,72.36,71.39,72.27,31300.0],["2016-11-28",72.01,72.45,71.79,71.93,124000.0],["2016-11-29",72.2,72.52,71.19,71.34,117100.0],["2016-11-30",71.69,72.32,70.2,72.24,219100.0],["2016-12-01",72.13,73.51,72.0,73.24,223600.0],["2016-12-02",73.6,73.64,71.96,72.84,203800.0],["2016-12-05",73.42,73.99,72.44,73.11,150400.0],["2016-12-06",73.21,75.76,72.13,75.55,200400.0],["2016-12-07",75.58,77.42,74.33,77.05,144400.0],["2016-12-08",77.29,77.84,76.3,77.8,196800.0],["2016-12-09",78.51,79.03,77.52,78.22,225900.0],["2016-12-12",78.03,78.03,75.82,76.87,110900.0],["2016-12-13",77.12,77.52,73.41,76.55,207300.0],["2016-12-14",76.19,76.33,73.83,74.24,327400.0],["2016-12-15",74.07,74.81,73.51,73.59,263100.0],["2016-12-16",73.95,74.19,72.48,72.65,553200.0],["2016-12-19",72.59,73.77,72.29,73.06,300300.0],["2016-12-20",73.7,74.81,73.16,74.76,124000.0],["2016-12-21",75.0,75.39,74.49,74.86,165900.0],["2016-12-22",74.55,75.18,71.5,71.57,223600.0],["2016-12-23",71.45,72.61,70.79,72.28,215400.0],["2016-12-27",72.6,73.91,72.3,73.91,122400.0],["2016-12-28",73.76,74.27,73.35,73.74,154800.0],["2016-12-29",73.75,74.39,72.88,73.38,121500.0],["2016-12-30",73.61,74.79,72.79,73.06,104200.0],["2017-01-03",73.52,73.65,72.6,73.52,128000.0],["2017-01-04",73.32,73.37,70.73,72.85,199500.0],["2017-01-05",72.53,73.13,69.6,70.6,245400.0],["2017-01-06",70.79,72.14,69.64,69.72,149300.0],["2017-01-09",69.55,69.97,69.06,69.26,189000.0],["2017-01-10",69.97,71.51,69.4,71.28,181300.0],["2017-01-11",70.91,70.91,68.85,69.94,165900.0],["2017-01-12",69.5,69.82,68.04,69.16,120200.0],["2017-01-13",69.5,70.64,68.93,70.22,148900.0],["2017-01-17",70.42,70.56,68.83,68.98,104700.0],["2017-01-18",69.06,70.19,69.06,70.02,144900.0],["2017-01-19",70.27,70.27,67.71,68.31,214900.0],["2017-01-20",68.26,69.08,67.86,68.24,104400.0],["2017-01-23",68.3,68.3,67.05,67.17,103500.0],["2017-01-24",67.03,68.13,67.03,67.85,133300.0],["2017-01-25",68.15,69.48,68.15,69.31,99600.0],["2017-01-26",69.17,69.89,67.82,67.99,123700.0],["2017-01-27",68.26,68.73,67.33,68.64,106800.0],["2017-01-30",68.4,68.92,67.79,68.35,193800.0],["2017-01-31",68.2,69.23,67.54,69.02,190300.0],["2017-02-01",69.62,70.04,67.58,68.28,164800.0],["2017-02-02",67.8,68.59,67.1,68.18,203300.0],["2017-02-03",68.51,69.7,68.33,69.43,186100.0],["2017-02-06",69.38,69.67,68.27,68.56,85500.0],["2017-02-07",68.81,69.18,68.1,69.14,166700.0],["2017-02-08",68.76,69.86,68.13,69.61,155000.0],["2017-02-09",69.68,70.27,68.77,68.83,129200.0],["2017-02-10",69.09,70.15,68.86,69.95,78600.0],["2017-02-13",70.35,71.11,70.13,70.91,172300.0],["2017-02-14",71.09,71.99,70.4,71.84,145600.0],["2017-02-15",71.69,73.4,71.12,73.01,150000.0],["2017-02-16",72.92,73.96,71.31,72.51,121700.0],["2017-02-17",72.43,72.61,71.48,71.75,141400.0],["2017-02-21",71.95,72.65,71.76,72.26,106500.0],["2017-02-22",74.83,78.09,73.75,77.94,376400.0],["2017-02-23",76.67,78.0,76.27,77.4,219400.0],["2017-02-24",77.0,77.54,76.33,76.98,163900.0],["2017-02-27",77.12,78.67,76.98,78.64,245100.0],["2017-02-28",78.54,78.98,72.63,78.16,133300.0],["2017-03-01",78.97,80.28,78.58,79.43,224100.0],["2017-03-02",79.29,81.4,77.55,80.85,250100.0],["2017-03-03",80.84,81.85,80.07,81.73,123300.0],["2017-03-06",81.47,81.98,80.32,81.13,97600.0],["2017-03-07",81.0,81.48,80.2,80.71,98000.0],["2017-03-08",80.96,81.05,80.0,80.06,196200.0],["2017-03-09",80.1,80.52,78.71,78.76,105000.0],["2017-03-10",78.97,79.84,78.84,79.25,102200.0],["2017-03-13",79.24,80.42,79.24,79.95,82000.0],["2017-03-14",79.8,80.37,79.5,79.62,175300.0],["2017-03-15",79.87,80.31,79.62,79.96,244400.0],["2017-03-16",80.21,80.21,79.33,79.62,213800.0],["2017-03-17",79.58,80.08,79.53,79.9,300000.0],["2017-03-20",79.85,80.25,79.58,79.81,149700.0],["2017-03-21",80.0,80.0,78.26,78.33,174700.0],["2017-03-22",77.92,79.21,77.92,79.07,128200.0],["2017-03-23",78.98,79.62,78.66,79.07,90100.0],["2017-03-24",79.12,80.3,78.63,79.27,139200.0],["2017-03-27",78.46,79.63,75.82,79.14,90900.0],["2017-03-28",79.05,79.98,78.48,79.68,111200.0],["2017-03-29",79.7,80.87,79.22,80.26,155600.0],["2017-03-30",80.34,81.84,80.34,81.51,144200.0],["2017-03-31",81.5,82.51,80.45,82.13,192600.0],["2017-04-03",82.39,82.39,78.71,79.56,231800.0],["2017-04-04",79.45,79.98,78.36,79.48,252200.0],["2017-04-05",79.69,80.63,77.72,78.25,190400.0],["2017-04-06",78.31,79.03,77.53,77.9,179900.0],["2017-04-07",77.65,78.97,76.5,77.76,168600.0],["2017-04-10",77.37,78.39,76.67,77.66,142900.0],["2017-04-11",77.75,78.71,76.4,78.51,122200.0],["2017-04-12",78.51,79.07,77.0,77.64,153500.0],["2017-04-13",77.52,78.03,77.11,77.14,87900.0],["2017-04-17",77.54,78.19,77.23,78.04,122700.0],["2017-04-18",78.03,79.28,77.41,78.62,140800.0],["2017-04-19",79.14,79.93,78.67,78.94,141700.0],["2017-04-20",79.4,81.75,79.21,81.36,145900.0],["2017-04-21",81.41,82.14,80.4,81.67,110100.0],["2017-04-24",82.85,84.23,82.82,84.07,145700.0],["2017-04-25",84.52,85.11,84.02,84.31,128100.0],["2017-04-26",84.23,85.49,84.23,84.91,180200.0],["2017-04-27",85.02,86.16,84.72,85.02,147200.0],["2017-04-28",84.81,84.91,83.03,83.15,214800.0],["2017-05-01",83.41,84.05,82.05,82.86,311500.0],["2017-05-02",85.75,88.5,82.86,86.25,545800.0],["2017-05-03",85.81,87.78,81.53,82.32,252400.0],["2017-05-04",82.64,84.78,81.74,82.4,118900.0],["2017-05-05",82.32,83.44,81.95,83.15,122100.0],["2017-05-08",83.3,83.78,82.76,82.99,109100.0],["2017-05-09",83.24,84.09,82.8,83.36,93100.0],["2017-05-10",83.37,84.88,82.98,83.4,106700.0],["2017-05-11",83.17,84.0,82.39,83.16,94200.0],["2017-05-12",82.75,83.74,82.21,82.59,104900.0],["2017-05-15",82.46,84.0,82.46,83.49,103500.0],["2017-05-16",83.48,84.0,82.96,83.57,92000.0],["2017-05-17",82.57,83.16,80.58,81.15,134700.0],["2017-05-18",80.88,82.43,80.03,81.54,117900.0],["2017-05-19",82.05,82.44,81.44,82.0,134500.0],["2017-05-22",82.16,84.25,82.01,82.48,64100.0],["2017-05-23",82.34,82.75,80.89,81.93,143200.0],["2017-05-24",82.01,82.88,81.45,81.76,151200.0],["2017-05-25",81.95,82.8,81.35,81.84,178400.0],["2017-05-26",81.78,83.5,81.5,83.13,125800.0],["2017-05-30",83.17,83.45,82.14,82.25,68400.0],["2017-05-31",82.7,83.5,81.89,83.4,89500.0],["2017-06-01",83.71,84.11,83.3,84.0,140900.0],["2017-06-02",84.0,86.32,83.49,85.13,187200.0],["2017-06-05",85.02,85.4,84.1,84.92,113500.0],["2017-06-06",84.58,85.09,83.41,84.02,99000.0],["2017-06-07",84.52,84.63,83.22,83.42,95200.0],["2017-06-08",83.31,83.9,82.47,82.59,187100.0],["2017-06-09",82.68,82.92,81.68,82.0,203000.0],["2017-06-12",81.76,82.3,80.31,80.6,207400.0],["2017-06-13",80.66,81.43,79.9,80.8,198900.0],["2017-06-14",81.18,81.39,79.3,79.95,139700.0],["2017-06-15",79.07,80.02,78.61,79.87,129500.0],["2017-06-16",79.36,80.17,77.69,79.04,303600.0],["2017-06-19",79.17,80.2,77.83,80.0,176700.0],["2017-06-20",79.84,79.88,78.59,79.19,104600.0],["2017-06-21",79.32,80.13,78.75,80.11,154900.0],["2017-06-22",80.21,80.69,79.55,80.55,80700.0],["2017-06-23",80.26,81.92,80.26,81.63,226400.0],["2017-06-26",82.1,82.63,81.62,82.06,99100.0],["2017-06-27",82.07,82.46,80.76,80.86,77400.0],["2017-06-28",81.45,83.13,81.12,82.5,122800.0],["2017-06-29",82.63,82.63,80.8,82.09,83900.0],["2017-06-30",82.38,83.6,81.4,82.77,103500.0],["2017-07-03",83.19,83.5,82.28,82.76,67900.0],["2017-07-05",82.46,83.05,76.67,76.73,287600.0],["2017-07-06",76.08,76.34,74.71,75.11,176000.0],["2017-07-07",75.56,77.19,75.23,76.67,136200.0],["2017-07-10",76.34,77.11,75.08,76.03,143000.0],["2017-07-11",76.25,77.22,75.69,76.72,125600.0],["2017-07-12",77.41,77.41,74.89,75.19,206100.0],["2017-07-13",75.4,76.16,74.84,76.09,98700.0],["2017-07-14",76.02,76.7,75.2,76.24,176400.0],["2017-07-17",76.55,77.58,75.45,76.98,167000.0],["2017-07-18",76.97,76.99,75.9,76.18,154300.0],["2017-07-19",76.42,77.44,75.93,77.36,111000.0],["2017-07-20",77.35,77.82,77.02,77.51,114300.0],["2017-07-21",77.87,78.05,76.36,76.94,145000.0],["2017-07-24",77.11,77.95,76.6,76.8,90800.0],["2017-07-25",77.12,77.86,76.31,77.53,101900.0],["2017-07-26",77.85,78.97,77.49,78.39,87500.0],["2017-07-27",78.67,79.03,77.7,78.21,101600.0],["2017-07-28",77.79,78.27,77.16,77.94,76100.0],["2017-07-31",78.14,78.2,76.76,78.08,113800.0],["2017-08-01",77.93,83.44,74.52,75.08,288200.0],["2017-08-02",74.5,76.46,73.08,74.27,234500.0],["2017-08-03",74.3,74.96,73.19,73.27,148700.0],["2017-08-04",73.69,75.42,72.75,75.28,125700.0],["2017-08-07",75.2,75.9,72.31,75.83,133000.0],["2017-08-08",75.66,76.99,74.59,76.33,168200.0],["2017-08-09",75.73,76.43,74.73,75.04,188300.0],["2017-08-10",74.8,74.82,73.37,74.02,118000.0],["2017-08-11",74.45,74.56,73.66,74.17,77600.0],["2017-08-14",74.75,75.51,74.11,75.49,87100.0],["2017-08-15",75.33,75.33,68.93,68.96,311200.0],["2017-08-16",68.91,68.91,63.9,65.6,1017000.0],["2017-08-17",65.29,66.69,64.04,65.83,294000.0],["2017-08-18",65.3,65.84,62.64,64.97,338700.0],["2017-08-21",64.61,66.73,64.18,66.29,225800.0],["2017-08-22",66.16,66.47,64.86,65.11,114700.0],["2017-08-23",64.72,65.73,64.36,64.76,179200.0],["2017-08-24",64.92,65.35,63.89,63.96,184500.0],["2017-08-25",64.12,64.88,64.12,64.39,155800.0],["2017-08-28",64.54,65.58,64.1,65.52,175400.0],["2017-08-29",65.1,65.71,64.9,65.22,149100.0],["2017-08-30",65.3,66.75,65.3,66.22,170600.0],["2017-08-31",66.41,67.3,66.29,66.42,114800.0],["2017-09-01",66.49,68.03,66.49,67.69,84900.0],["2017-09-05",67.47,69.06,64.79,67.09,111300.0],["2017-09-06",67.66,69.11,66.01,67.97,200000.0],["2017-09-07",68.15,68.3,66.95,68.05,132000.0],["2017-09-08",68.0,68.6,65.02,67.74,168800.0],["2017-09-11",68.23,68.53,67.34,67.94,79300.0],["2017-09-12",68.06,68.73,67.54,68.58,75500.0],["2017-09-13",68.26,69.43,68.12,69.15,85000.0],["2017-09-14",69.27,72.38,68.11,68.4,167100.0],["2017-09-15",68.51,68.58,66.15,67.95,230800.0],["2017-09-18",68.4,68.95,67.84,68.28,126600.0],["2017-09-19",68.76,69.29,68.36,68.76,132800.0],["2017-09-20",68.58,70.0,68.35,69.74,68900.0],["2017-09-21",69.56,69.67,68.92,69.45,63700.0],["2017-09-22",69.6,69.9,68.8,69.42,81000.0],["2017-09-25",69.61,70.42,69.15,70.21,75700.0],["2017-09-26",70.23,71.53,69.95,71.15,87700.0],["2017-09-27",71.61,72.18,70.3,71.58,171400.0],["2017-09-28",71.35,71.65,70.6,71.57,77300.0],["2017-09-29",71.45,72.33,71.15,71.62,132600.0],["2017-10-02",71.86,72.94,70.9,72.87,113800.0],["2017-10-03",73.3,73.96,72.47,73.88,114100.0],["2017-10-04",73.44,73.99,73.2,73.86,91000.0],["2017-10-05",74.0,74.22,73.35,73.87,194700.0],["2017-10-06",73.47,74.17,72.75,73.04,94700.0],["2017-10-09",73.03,73.39,72.47,72.98,204800.0],["2017-10-10",73.4,73.43,70.87,71.06,126500.0],["2017-10-11",70.67,70.75,69.59,69.73,196300.0],["2017-10-12",69.31,69.78,68.24,69.37,123200.0],["2017-10-13",69.39,70.49,69.02,69.6,197800.0],["2017-10-16",69.79,71.51,69.4,70.97,131600.0],["2017-10-17",70.84,71.45,69.71,71.39,125900.0],["2017-10-18",71.5,72.66,70.88,72.29,117200.0],["2017-10-19",71.63,72.76,70.7,71.98,152900.0],["2017-10-20",72.74,72.96,71.67,71.7,183100.0],["2017-10-23",71.64,72.73,70.77,71.09,203700.0],["2017-10-24",71.12,72.5,70.11,71.98,122700.0],["2017-10-25",71.93,71.93,70.72,71.61,106500.0],["2017-10-26",71.7,71.7,70.78,71.01,164200.0],["2017-10-27",69.14,69.14,64.76,68.26,360600.0],["2017-10-30",67.77,68.11,66.52,67.88,186900.0],["2017-10-31",67.79,69.37,67.5,69.11,296200.0],["2017-11-01",69.39,70.37,68.08,68.92,173800.0],["2017-11-02",68.71,69.72,67.82,69.44,162700.0],["2017-11-03",69.78,70.76,68.75,68.81,132000.0],["2017-11-06",68.32,69.28,67.3,68.11,114000.0],["2017-11-07",68.34,69.12,67.26,67.51,161300.0],["2017-11-08",67.95,68.24,66.25,66.83,166800.0],["2017-11-09",66.25,67.03,65.17,66.44,170300.0],["2017-11-10",64.73,67.11,64.73,66.61,217800.0],["2017-11-13",66.22,67.54,65.8,66.68,157400.0],["2017-11-14",66.29,67.29,65.91,67.01,225200.0],["2017-11-15",66.53,66.57,65.41,65.64,159600.0],["2017-11-16",65.73,66.99,65.44,66.93,164200.0],["2017-11-17",66.56,67.99,66.56,67.77,230000.0],["2017-11-20",67.83,69.42,67.83,69.37,123600.0],["2017-11-21",69.77,70.57,69.34,69.86,182800.0],["2017-11-22",69.87,70.75,68.57,68.84,84300.0],["2017-11-24",68.92,68.92,68.06,68.41,61500.0],["2017-11-27",68.57,68.91,67.54,67.64,107000.0],["2017-11-28",67.72,68.91,65.43,68.87,110500.0],["2017-11-29",68.86,70.78,68.36,70.0,198000.0],["2017-11-30",70.29,70.33,68.23,68.31,356100.0],["2017-12-01",68.11,68.5,65.5,67.1,392600.0],["2017-12-04",67.46,67.88,67.17,67.45,337100.0],["2017-12-05",67.37,67.9,66.18,66.36,129400.0],["2017-12-06",65.88,66.75,65.3,66.19,153800.0],["2017-12-07",66.03,66.38,64.79,64.92,219300.0],["2017-12-08",65.23,66.06,64.97,65.56,226000.0],["2017-12-11",65.29,65.29,63.34,63.67,239200.0],["2017-12-12",63.83,64.51,63.64,63.72,133200.0],["2017-12-13",63.71,64.21,62.91,63.07,171700.0],["2017-12-14",63.08,63.25,61.32,61.69,284100.0],["2017-12-15",61.72,63.5,61.72,62.51,815800.0],["2017-12-18",62.82,63.91,62.82,62.98,337800.0],["2017-12-19",62.98,64.12,62.59,62.69,626300.0],["2017-12-20",62.76,64.0,62.36,62.68,309800.0],["2017-12-21",62.89,63.61,62.77,63.2,407300.0],["2017-12-22",63.27,63.61,61.55,61.58,159500.0],["2017-12-26",61.57,62.6,61.57,62.04,172000.0],["2017-12-27",62.03,63.6,61.86,62.21,125900.0],["2017-12-28",62.38,63.03,61.39,62.98,163600.0],["2017-12-29",62.92,63.28,60.93,61.14,280100.0],["2018-01-02",61.57,62.81,61.47,62.38,243400.0],["2018-01-03",67.4,69.41,65.65,69.11,691300.0],["2018-01-04",69.26,70.43,68.27,70.33,508200.0],["2018-01-05",70.78,71.44,70.0,71.39,372400.0],["2018-01-08",71.66,71.66,70.06,70.3,262700.0],["2018-01-09",70.32,70.32,68.62,69.03,372900.0],["2018-01-10",69.06,69.77,68.19,69.67,137300.0],["2018-01-11",70.0,71.03,69.37,70.98,135400.0],["2018-01-12",70.71,72.03,70.5,71.74,155000.0],["2018-01-16",72.34,73.31,71.58,71.84,342300.0],["2018-01-17",72.07,72.7,71.44,72.55,251000.0],["2018-01-18",72.59,72.82,72.25,72.44,174200.0],["2018-01-19",72.38,73.66,71.33,73.6,216700.0],["2018-01-22",73.76,75.35,73.27,75.11,239600.0],["2018-01-23",75.03,75.03,73.48,73.51,207000.0],["2018-01-24",73.54,75.0,73.15,74.75,166800.0],["2018-01-25",75.01,75.01,72.97,74.64,177100.0],["2018-01-26",74.9,75.28,74.07,75.26,81800.0],["2018-01-29",75.06,75.45,74.59,74.79,119100.0],["2018-01-30",74.3,75.14,74.18,74.22,150400.0],["2018-01-31",74.35,75.76,73.39,75.44,404000.0],["2018-02-01",75.28,75.98,74.72,75.6,224500.0],["2018-02-02",75.39,75.84,74.02,74.13,173500.0],["2018-02-05",73.84,74.49,71.32,71.37,211600.0],["2018-02-06",70.17,72.33,69.18,72.17,224500.0],["2018-02-07",72.1,73.26,71.55,72.63,107200.0],["2018-02-08",72.62,72.87,71.68,71.74,152200.0],["2018-02-09",72.23,72.8,68.93,70.23,185400.0],["2018-02-12",70.36,71.84,69.45,71.36,190600.0],["2018-02-13",70.88,73.08,70.88,73.06,270800.0],["2018-02-14",72.42,75.48,72.42,74.8,315300.0],["2018-02-15",75.27,75.98,73.91,74.95,232900.0],["2018-02-16",74.69,77.03,70.63,76.36,326600.0],["2018-02-20",75.66,78.01,75.2,77.32,357700.0],["2018-02-21",77.0,77.77,73.42,75.39,288100.0],["2018-02-22",75.93,75.93,72.26,72.41,195700.0],["2018-02-23",72.87,74.78,71.96,73.45,140900.0],["2018-02-26",74.41,77.35,70.04,73.14,320300.0],["2018-02-27",74.07,74.16,70.73,71.09,202100.0],["2018-02-28",71.13,72.57,68.73,69.0,352000.0],["2018-03-01",68.97,69.51,67.33,68.23,343000.0],["2018-03-02",67.23,70.35,67.01,69.84,197500.0],["2018-03-05",69.57,71.12,69.16,70.79,185900.0],["2018-03-06",71.2,72.15,70.28,72.09,171400.0],["2018-03-07",71.76,73.01,71.3,72.55,203900.0],["2018-03-08",72.86,73.04,71.37,72.51,181400.0],["2018-03-09",72.74,73.08,71.84,72.54,120300.0],["2018-03-12",71.57,71.99,68.02,69.63,355000.0],["2018-03-13",69.94,70.15,68.12,69.47,273000.0],["2018-03-14",69.91,70.42,68.24,68.68,273400.0],["2018-03-15",68.75,70.72,67.75,68.86,359000.0],["2018-03-16",68.85,70.76,68.75,70.66,474200.0],["2018-03-19",70.34,70.34,67.76,69.12,255400.0],["2018-03-20",69.14,69.36,68.08,68.68,178900.0],["2018-03-21",68.74,69.52,68.56,68.62,114100.0],["2018-03-22",68.0,68.52,65.4,65.44,309500.0],["2018-03-23",65.75,69.36,63.98,64.02,246800.0],["2018-03-26",65.29,65.84,61.42,65.0,178000.0],["2018-03-27",65.18,65.56,63.57,64.12,212900.0],["2018-03-28",64.08,65.6,63.51,65.42,223000.0],["2018-03-29",65.59,66.86,64.01,66.21,177600.0],["2018-04-02",66.02,66.02,64.56,64.84,166800.0],["2018-04-03",65.12,66.33,64.91,66.07,105500.0],["2018-04-04",65.23,67.76,65.23,67.55,137400.0],["2018-04-05",67.88,68.94,66.99,68.04,132700.0],["2018-04-06",67.5,69.04,66.9,67.39,140100.0],["2018-04-09",67.58,67.97,66.18,67.59,175200.0],["2018-04-10",68.43,68.79,67.38,68.58,136000.0],["2018-04-11",68.5,69.43,68.35,69.11,211800.0],["2018-04-12",69.37,69.88,69.1,69.48,185800.0],["2018-04-13",69.81,70.8,69.16,69.19,132800.0],["2018-04-16",69.47,69.52,68.3,69.43,182700.0],["2018-04-17",69.73,70.45,69.11,69.96,160100.0],["2018-04-18",69.97,70.35,68.68,68.79,131400.0],["2018-04-19",68.76,70.17,67.06,67.27,147000.0],["2018-04-20",67.04,67.41,64.07,66.38,127500.0],["2018-04-23",66.48,67.77,66.1,66.2,188400.0],["2018-04-24",66.63,67.26,65.53,66.24,123900.0],["2018-04-25",66.16,66.61,65.26,65.57,157900.0],["2018-04-26",66.99,67.83,65.81,67.24,190900.0],["2018-04-27",67.42,67.42,66.28,66.38,145400.0],["2018-04-30",66.56,66.56,64.16,64.26,164900.0],["2018-05-01",59.9,64.41,56.36,64.14,555500.0],["2018-05-02",63.87,65.54,63.3,64.67,301300.0],["2018-05-03",64.07,64.76,63.41,64.04,116900.0],["2018-05-04",63.95,65.53,63.42,65.25,131900.0],["2018-05-07",65.35,66.2,64.8,65.33,101300.0],["2018-05-08",65.73,66.62,65.6,66.51,127400.0],["2018-05-09",66.43,67.1,65.18,65.76,98800.0],["2018-05-10",65.47,66.0,65.28,65.39,97600.0],["2018-05-11",65.52,66.0,64.68,65.1,84900.0],["2018-05-14",65.3,66.17,64.75,65.72,120200.0],["2018-05-15",65.36,66.0,65.2,65.46,115000.0],["2018-05-16",65.51,66.0,65.19,65.56,148900.0],["2018-05-17",65.62,66.0,65.02,65.8,124600.0],["2018-05-18",66.04,66.21,65.6,65.97,238200.0],["2018-05-21",66.0,66.15,65.66,65.94,99600.0],["2018-05-22",66.0,66.17,64.96,65.16,103700.0],["2018-05-23",65.06,65.95,64.86,65.86,88800.0],["2018-05-24",65.86,66.0,65.41,65.93,159700.0],["2018-05-25",65.69,66.0,65.21,65.36,64700.0],["2018-05-29",64.9,65.53,64.17,64.38,91800.0],["2018-05-30",64.56,65.97,64.44,65.5,115000.0],["2018-05-31",65.49,65.49,64.32,64.52,153500.0],["2018-06-01",65.04,66.0,64.06,65.74,339900.0],["2018-06-04",66.0,66.08,65.83,65.99,216900.0],["2018-06-05",66.0,66.8,65.27,66.41,363600.0],["2018-06-06",66.67,67.7,66.16,67.41,120400.0],["2018-06-07",67.41,68.82,67.32,68.49,148700.0],["2018-06-08",68.5,69.23,68.12,68.93,126300.0],["2018-06-11",69.09,70.48,69.04,70.01,102100.0],["2018-06-12",70.08,70.08,69.12,69.75,99500.0],["2018-06-13",69.85,69.85,68.95,69.19,128700.0],["2018-06-14",69.39,70.39,69.1,70.31,91600.0],["2018-06-15",69.98,70.5,69.63,70.31,236900.0],["2018-06-18",70.06,70.9,69.36,70.61,133600.0],["2018-06-19",70.12,71.34,69.79,71.26,129100.0],["2018-06-20",71.51,71.94,70.96,71.28,131700.0],["2018-06-21",71.19,71.83,70.73,71.76,88100.0],["2018-06-22",72.21,72.5,71.65,72.23,203000.0],["2018-06-25",71.81,71.85,70.42,70.8,124200.0],["2018-06-26",70.9,71.76,70.17,71.36,87800.0],["2018-06-27",71.39,71.74,70.68,70.76,94100.0],["2018-06-28",69.85,70.67,69.46,69.95,136600.0],["2018-06-29",70.19,70.4,68.25,68.31,114200.0],["2018-07-02",68.05,70.11,67.8,70.07,116300.0],["2018-07-03",70.2,70.62,69.94,70.28,53700.0],["2018-07-05",70.77,72.38,70.06,72.32,95400.0],["2018-07-06",72.32,72.51,71.49,71.61,115100.0],["2018-07-09",71.88,72.22,71.02,72.05,127900.0],["2018-07-10",72.25,72.35,71.0,71.69,103600.0],["2018-07-11",71.25,71.83,70.57,70.64,105700.0],["2018-07-12",70.93,71.27,70.27,70.49,84800.0],["2018-07-13",70.5,71.25,70.41,70.75,78500.0],["2018-07-16",70.9,70.98,70.1,70.56,91900.0],["2018-07-17",70.85,71.97,70.46,70.99,86300.0],["2018-07-18",70.91,73.21,70.91,73.11,141600.0],["2018-07-19",72.8,74.93,72.51,74.57,125400.0],["2018-07-20",74.38,74.47,73.01,73.17,120100.0],["2018-07-23",73.0,73.1,71.84,72.66,90700.0],["2018-07-24",73.1,73.42,70.9,71.26,162000.0],["2018-07-25",71.13,71.64,69.05,71.5,87400.0],["2018-07-26",71.48,73.0,71.23,72.33,138300.0],["2018-07-27",72.3,73.59,70.0,72.17,134200.0],["2018-07-30",72.34,75.0,72.34,73.68,123900.0],["2018-07-31",74.14,75.0,71.13,74.68,277000.0],["2018-08-01",74.69,74.89,71.07,72.11,145200.0],["2018-08-02",72.19,74.15,72.01,73.38,96500.0],["2018-08-03",73.83,74.11,72.85,73.3,154000.0],["2018-08-06",73.08,75.73,72.8,75.54,128600.0],["2018-08-07",75.79,76.25,74.45,74.55,115600.0],["2018-08-08",74.56,75.01,73.73,74.75,65200.0],["2018-08-09",74.76,76.26,74.46,75.97,79700.0],["2018-08-10",75.47,76.74,74.78,76.27,72900.0],["2018-08-13",76.31,76.62,75.19,75.3,89700.0],["2018-08-14",75.51,77.46,75.47,76.81,85100.0],["2018-08-15",76.64,77.44,76.29,77.2,108400.0],["2018-08-16",77.49,78.67,77.36,77.78,105400.0],["2018-08-17",77.49,78.74,77.03,78.42,94600.0],["2018-08-20",78.82,80.5,78.82,80.37,97900.0],["2018-08-21",80.75,80.75,78.85,79.82,117800.0],["2018-08-22",79.81,79.81,78.44,79.49,72700.0],["2018-08-23",79.5,79.73,78.92,79.2,44200.0],["2018-08-24",79.37,81.1,79.37,80.83,69000.0],["2018-08-27",81.09,81.82,80.23,80.5,77800.0],["2018-08-28",80.77,81.28,79.44,80.83,73500.0],["2018-08-29",81.01,81.61,80.59,80.95,44100.0],["2018-08-30",80.88,81.66,80.12,81.19,88200.0],["2018-08-31",81.01,81.2,80.02,80.98,79600.0],["2018-09-04",80.84,81.92,79.42,81.88,80400.0],["2018-09-05",81.69,81.96,80.39,81.35,71700.0],["2018-09-06",81.11,82.4,80.49,81.38,90700.0],["2018-09-07",81.3,82.33,80.72,81.72,83100.0],["2018-09-10",82.1,82.55,79.9,80.05,81200.0],["2018-09-11",79.91,81.5,79.68,80.92,51300.0],["2018-09-12",80.93,81.62,78.81,81.22,77000.0],["2018-09-13",81.54,82.73,80.58,81.19,63700.0],["2018-09-14",80.9,83.01,80.1,82.79,157300.0],["2018-09-17",82.97,83.42,78.96,79.6,148600.0],["2018-09-18",79.35,79.96,77.99,79.23,112500.0],["2018-09-19",79.02,80.05,77.78,78.57,152000.0],["2018-09-20",79.18,80.75,78.88,80.37,117400.0],["2018-09-21",80.62,81.66,79.23,79.5,347600.0],["2018-09-24",79.29,79.29,76.81,78.42,166300.0],["2018-09-25",78.43,78.57,77.36,78.22,120800.0],["2018-09-26",78.52,79.54,77.82,78.38,133400.0],["2018-09-27",78.32,79.35,77.5,77.86,206400.0],["2018-09-28",77.39,78.15,76.66,76.92,112100.0],["2018-10-01",77.0,77.48,74.49,74.68,152100.0],["2018-10-02",74.62,75.71,74.06,74.12,115900.0],["2018-10-03",74.64,74.78,72.92,73.19,170100.0],["2018-10-04",72.84,72.84,71.45,72.45,161800.0],["2018-10-05",72.43,72.68,70.68,71.32,126500.0],["2018-10-08",71.17,72.68,70.7,71.64,121400.0],["2018-10-09",71.35,72.24,70.94,71.95,170600.0],["2018-10-10",71.53,71.8,67.96,68.13,158900.0],["2018-10-11",68.14,70.01,66.66,66.66,285800.0],["2018-10-12",67.65,70.02,65.68,67.42,171500.0],["2018-10-15",67.48,69.66,67.48,68.72,146000.0],["2018-10-16",69.32,70.36,68.24,69.99,163900.0],["2018-10-17",69.9,69.9,67.5,69.12,93500.0],["2018-10-18",68.8,68.8,66.65,67.41,118300.0],["2018-10-19",67.34,68.95,67.34,68.0,103000.0],["2018-10-22",68.59,69.8,67.96,69.11,100300.0],["2018-10-23",68.44,70.64,67.07,69.84,114200.0],["2018-10-24",69.65,70.39,68.77,68.86,193400.0],["2018-10-25",69.45,71.58,68.47,70.73,158500.0],["2018-10-26",72.14,79.61,69.69,76.15,350700.0],["2018-10-29",77.66,79.15,73.78,74.82,263400.0],["2018-10-30",74.81,77.09,74.09,76.79,152900.0],["2018-10-31",77.51,79.75,77.51,79.01,223500.0],["2018-11-01",79.02,81.94,78.71,81.11,142900.0],["2018-11-02",81.52,83.24,81.21,81.36,194100.0],["2018-11-05",81.57,82.01,78.98,79.74,155400.0],["2018-11-06",79.82,81.26,79.34,80.61,145200.0],["2018-11-07",80.83,81.9,79.54,81.43,138100.0],["2018-11-08",81.42,82.58,81.21,81.99,75800.0],["2018-11-09",81.53,83.71,80.0,83.46,141000.0],["2018-11-12",83.4,84.57,82.3,82.37,109600.0],["2018-11-13",82.46,83.48,81.96,82.98,134000.0],["2018-11-14",83.47,84.8,83.0,84.41,155500.0],["2018-11-15",84.46,86.58,83.15,86.58,126800.0],["2018-11-16",86.07,91.32,86.07,90.26,372800.0],["2018-11-19",90.09,90.66,87.85,88.28,155400.0],["2018-11-20",87.04,87.04,83.03,84.53,238300.0],["2018-11-21",85.1,86.93,81.44,84.56,119900.0],["2018-11-23",83.69,86.46,83.39,85.67,45000.0],["2018-11-26",86.48,87.87,86.23,87.53,159700.0],["2018-11-27",87.13,87.78,86.12,86.48,90400.0],["2018-11-28",86.73,90.18,86.07,89.76,159300.0],["2018-11-29",89.37,89.74,87.23,87.48,144000.0],["2018-11-30",87.34,88.64,86.7,87.86,177400.0],["2018-12-03",89.46,91.07,86.42,87.31,149400.0],["2018-12-04",86.84,87.31,83.76,84.91,140300.0],["2018-12-06",83.74,85.59,82.99,85.58,223400.0],["2018-12-07",85.81,87.29,81.05,81.13,175600.0],["2018-12-10",80.78,82.02,79.7,81.95,128000.0],["2018-12-11",83.2,83.45,81.92,82.94,112900.0],["2018-12-12",83.91,86.09,82.48,85.81,138400.0],["2018-12-13",86.18,87.86,85.1,86.0,165700.0],["2018-12-14",85.99,88.48,85.51,86.03,336100.0],["2018-12-17",85.82,86.89,83.33,83.8,261500.0],["2018-12-18",84.79,85.13,83.21,84.36,143300.0],["2018-12-19",84.35,87.29,82.2,82.72,170000.0],["2018-12-20",82.84,84.8,82.2,83.91,269700.0],["2018-12-21",83.93,85.59,81.02,83.89,642100.0],["2018-12-24",83.68,85.01,83.03,83.96,114800.0],["2018-12-26",84.09,86.62,83.28,86.4,199900.0],["2018-12-27",85.29,87.09,84.27,87.09,276600.0],["2018-12-28",87.48,88.86,86.86,88.35,253100.0],["2018-12-31",89.0,90.64,88.13,90.02,210600.0],["2019-01-02",89.02,89.53,86.82,89.38,338600.0],["2019-01-03",88.85,89.2,86.88,87.36,290300.0],["2019-01-04",88.71,88.71,86.36,88.14,303500.0],["2019-01-07",88.28,93.83,87.93,90.72,556400.0],["2019-01-08",93.34,94.2,89.03,89.78,382000.0],["2019-01-09",90.23,93.82,90.0,92.19,455500.0],["2019-01-10",92.05,93.92,91.17,93.54,293800.0],["2019-01-11",93.85,95.25,93.09,94.56,292400.0],["2019-01-14",93.8,95.69,91.16,91.67,405400.0],["2019-01-15",92.21,97.38,90.15,93.24,223800.0],["2019-01-16",93.43,94.51,93.17,93.92,158200.0],["2019-01-17",93.96,94.56,92.77,92.84,273900.0],["2019-01-18",92.96,94.45,92.24,93.39,525200.0],["2019-01-22",92.88,93.59,91.25,93.35,250800.0],["2019-01-23",93.65,93.95,92.42,92.52,172900.0],["2019-01-24",92.55,92.55,91.09,91.51,141400.0],["2019-01-25",92.09,92.14,87.75,88.71,376900.0],["2019-01-28",87.69,89.04,84.85,87.55,276300.0],["2019-01-29",87.38,88.42,86.36,86.87,169600.0],["2019-01-30",86.98,88.08,85.01,86.0,208700.0],["2019-01-31",85.95,86.32,83.72,85.95,238800.0],["2019-02-01",85.99,86.99,84.94,85.7,154500.0],["2019-02-04",85.56,86.24,82.3,85.77,174400.0],["2019-02-05",85.96,87.1,81.47,86.21,151800.0],["2019-02-06",86.39,87.19,85.57,85.63,214600.0],["2019-02-07",85.04,85.32,83.99,84.86,193800.0],["2019-02-08",84.64,86.62,84.08,85.44,249400.0],["2019-02-11",85.96,87.27,85.04,87.17,176600.0],["2019-02-12",87.51,89.2,87.23,87.68,171600.0],["2019-02-13",87.97,88.78,87.69,88.72,131000.0],["2019-02-14",88.23,88.97,87.28,88.59,149400.0],["2019-02-15",89.03,90.9,88.96,89.7,139000.0],["2019-02-19",90.4,91.69,89.89,91.53,175000.0],["2019-02-20",91.5,91.56,89.64,89.9,180500.0],["2019-02-21",89.81,91.46,89.1,89.53,108700.0],["2019-02-22",90.2,90.9,89.44,90.72,183300.0],["2019-02-25",91.9,94.0,80.61,81.27,566700.0],["2019-02-26",80.9,83.74,78.91,83.5,367700.0],["2019-02-27",82.83,83.6,81.91,82.77,367100.0],["2019-02-28",82.76,82.94,80.2,80.9,142900.0],["2019-03-01",81.05,83.97,80.66,83.75,239600.0],["2019-03-04",83.61,83.61,80.71,82.0,210200.0],["2019-03-05",82.38,83.83,81.75,82.52,214000.0],["2019-03-06",82.25,83.09,81.93,82.03,247600.0],["2019-03-07",81.78,82.29,80.82,81.76,305600.0],["2019-03-08",81.6,83.12,81.37,82.91,219700.0],["2019-03-11",83.03,84.18,82.4,83.0,189200.0],["2019-03-12",83.15,83.17,80.65,81.74,244600.0],["2019-03-13",82.08,83.07,82.08,82.42,142200.0],["2019-03-14",82.43,82.96,81.29,82.65,237600.0],["2019-03-15",82.7,83.04,81.35,81.6,445500.0],["2019-03-18",81.98,82.56,80.57,82.37,271400.0],["2019-03-19",82.88,83.04,82.5,82.98,200300.0],["2019-03-20",82.72,83.85,82.19,82.77,126300.0],["2019-03-21",82.78,84.99,82.78,84.82,136400.0],["2019-03-22",84.38,85.27,83.23,83.31,188000.0],["2019-03-25",83.06,84.63,82.79,83.98,128200.0],["2019-03-26",84.34,86.16,83.9,85.67,202800.0],["2019-03-27",85.62,87.03,83.7,86.53,175400.0],["2019-03-28",86.83,87.92,86.25,87.78,130100.0],["2019-03-29",87.89,88.83,87.4,88.09,235600.0],["2019-04-01",88.62,89.52,87.66,88.9,244000.0],["2019-04-02",89.02,89.16,86.69,88.78,184500.0],["2019-04-03",89.37,90.9,89.19,89.26,130500.0],["2019-04-04",89.47,91.34,89.0,91.33,139100.0],["2019-04-05",91.34,91.94,90.26,91.41,192700.0],["2019-04-08",91.29,92.74,90.27,92.52,139700.0],["2019-04-09",92.45,93.26,91.33,91.82,126500.0],["2019-04-10",92.04,92.72,91.44,92.25,163000.0],["2019-04-11",92.43,93.28,91.43,92.33,100800.0],["2019-04-12",92.68,93.49,92.17,93.18,118200.0],["2019-04-15",93.42,94.79,92.41,93.03,140900.0],["2019-04-16",93.46,94.35,93.44,93.59,117200.0],["2019-04-17",94.34,95.68,93.56,95.49,198000.0],["2019-04-18",95.25,95.54,93.67,94.56,134500.0],["2019-04-22",94.31,94.89,92.42,92.97,92800.0],["2019-04-23",93.5,94.01,91.99,93.49,131900.0],["2019-04-24",93.98,95.72,88.35,95.03,97800.0],["2019-04-25",94.86,94.86,91.05,91.63,146400.0],["2019-04-26",92.01,93.87,91.5,93.53,133600.0],["2019-04-29",86.32,90.26,83.92,84.9,476700.0],["2019-04-30",84.36,87.78,84.22,87.67,313800.0],["2019-05-01",87.37,87.96,83.3,83.68,447400.0],["2019-05-02",83.31,85.02,83.31,84.74,180000.0],["2019-05-03",85.38,87.41,83.98,87.26,135900.0],["2019-05-06",86.11,86.82,85.02,86.52,181300.0],["2019-05-07",85.77,87.07,85.5,86.28,199800.0],["2019-05-08",86.36,87.29,85.63,86.63,107900.0],["2019-05-09",85.96,86.06,83.4,84.93,96200.0],["2019-05-10",84.59,85.74,83.5,85.67,134600.0],["2019-05-13",84.25,84.78,82.74,83.62,130600.0],["2019-05-14",83.65,84.61,82.98,83.45,153100.0],["2019-05-15",82.7,83.32,81.28,83.0,181400.0],["2019-05-16",83.0,83.7,81.83,82.24,241400.0],["2019-05-17",81.91,83.6,81.91,82.73,118400.0],["2019-05-20",82.06,83.61,81.13,82.75,95000.0],["2019-05-21",83.01,83.51,82.47,82.91,121900.0],["2019-05-22",82.47,83.0,80.96,81.86,144400.0],["2019-05-23",81.32,81.76,79.92,80.5,149000.0],["2019-05-24",80.96,82.17,80.73,81.48,69500.0],["2019-05-28",81.6,82.93,80.8,81.0,155300.0],["2019-05-29",80.6,81.64,79.75,81.37,89300.0],["2019-05-30",81.52,82.33,80.94,81.55,74400.0],["2019-05-31",80.54,82.09,79.28,81.66,136500.0],["2019-06-03",81.66,83.94,81.66,83.34,197700.0],["2019-06-04",84.24,85.76,83.64,84.72,211200.0],["2019-06-05",85.0,85.26,83.67,85.01,151000.0],["2019-06-06",84.89,85.24,83.99,85.12,163300.0],["2019-06-07",85.32,86.79,84.24,86.48,99300.0],["2019-06-10",86.51,88.05,82.18,85.51,192200.0],["2019-06-11",85.89,86.59,85.42,85.79,113900.0],["2019-06-12",85.73,86.23,84.44,84.78,76900.0],["2019-06-13",85.12,86.52,84.61,85.69,88100.0],["2019-06-14",85.51,86.58,84.9,86.25,112400.0],["2019-06-17",86.2,87.14,84.65,84.77,113300.0],["2019-06-18",85.45,86.27,84.98,85.41,86700.0],["2019-06-19",85.18,86.48,83.87,86.32,101300.0],["2019-06-20",86.83,88.46,86.83,88.4,115800.0],["2019-06-21",88.1,88.86,86.02,86.46,223700.0],["2019-06-24",86.47,86.53,84.72,85.42,111700.0],["2019-06-25",85.63,86.78,84.55,84.76,148500.0],["2019-06-26",85.27,85.27,83.31,83.81,199300.0],["2019-06-27",84.49,85.73,84.47,85.72,162100.0],["2019-06-28",86.01,88.33,85.88,87.14,278700.0],["2019-07-01",88.19,89.65,86.18,87.52,180000.0],["2019-07-02",87.62,88.8,85.39,86.36,141700.0],["2019-07-03",86.95,87.9,85.7,87.27,90900.0],["2019-07-05",86.83,88.17,86.44,87.99,68600.0],["2019-07-08",87.9,87.9,83.38,83.54,265400.0],["2019-07-09",83.39,83.39,80.01,80.85,185600.0],["2019-07-10",80.76,81.69,78.66,80.72,578400.0],["2019-07-11",80.77,81.56,78.79,79.18,150200.0],["2019-07-12",79.59,82.32,78.32,81.84,135900.0],["2019-07-15",82.18,82.58,80.44,82.32,168300.0],["2019-07-16",81.81,83.88,81.3,82.38,116200.0],["2019-07-17",82.88,82.97,81.52,81.55,172400.0],["2019-07-18",81.98,82.42,81.0,82.17,117700.0],["2019-07-19",82.46,84.32,81.92,82.09,164100.0],["2019-07-22",82.21,83.36,81.53,81.86,112400.0],["2019-07-23",82.62,84.3,82.34,83.99,137800.0],["2019-07-24",83.93,85.49,82.31,85.1,137100.0],["2019-07-25",85.0,85.76,84.13,84.72,125100.0],["2019-07-26",85.06,85.79,84.28,84.76,150200.0],["2019-07-29",84.66,85.0,82.54,82.92,140900.0],["2019-07-30",77.0,77.0,67.39,73.05,866400.0],["2019-07-31",72.61,74.89,71.28,71.88,421800.0],["2019-08-01",71.82,72.61,68.79,69.01,346300.0],["2019-08-02",68.87,70.06,67.56,69.17,336700.0],["2019-08-05",68.43,70.19,68.43,69.82,220700.0],["2019-08-06",69.61,71.29,69.51,70.82,240300.0],["2019-08-07",70.21,71.32,69.61,70.58,194800.0],["2019-08-08",70.59,72.61,70.59,72.4,154200.0],["2019-08-09",72.02,72.92,70.94,72.62,199600.0],["2019-08-12",72.52,75.0,72.47,73.28,269600.0],["2019-08-13",72.81,74.89,72.38,74.75,251800.0],["2019-08-14",73.76,74.42,72.82,73.84,238000.0],["2019-08-15",73.69,73.8,71.54,72.9,212300.0],["2019-08-16",73.03,74.32,71.84,73.53,163400.0],["2019-08-19",74.18,75.36,74.18,74.26,101700.0],["2019-08-20",74.04,74.2,72.68,72.72,97000.0],["2019-08-21",73.3,73.66,72.73,73.12,83400.0],["2019-08-22",73.35,73.71,71.69,71.69,90700.0],["2019-08-23",71.25,72.37,69.93,70.34,224500.0],["2019-08-26",71.04,71.64,70.38,71.51,109300.0],["2019-08-27",71.88,71.88,69.75,69.99,125100.0],["2019-08-28",69.82,70.74,69.01,70.1,139700.0],["2019-08-29",70.52,71.9,70.52,71.24,157500.0],["2019-08-30",71.49,72.31,70.13,71.08,119400.0],["2019-09-03",71.21,71.36,69.58,70.04,145900.0],["2019-09-04",70.59,71.67,69.99,71.58,100500.0],["2019-09-05",72.16,74.75,71.64,73.79,224300.0],["2019-09-06",74.24,74.78,73.76,74.52,107700.0],["2019-09-09",74.83,76.8,74.67,76.13,228200.0],["2019-09-10",76.26,82.1,75.94,81.53,343200.0],["2019-09-11",82.09,82.63,80.08,81.63,303800.0],["2019-09-12",81.92,81.99,79.43,81.14,263600.0],["2019-09-13",81.22,82.81,79.92,82.44,190400.0],["2019-09-16",82.03,83.12,80.76,81.99,170500.0],["2019-09-17",81.84,83.06,80.95,82.99,134000.0],["2019-09-18",83.51,83.51,79.87,81.82,170600.0],["2019-09-19",81.96,82.49,80.64,80.77,151200.0],["2019-09-20",80.47,81.39,79.62,80.32,243900.0],["2019-09-23",79.72,80.87,79.29,80.66,92600.0],["2019-09-24",81.03,81.21,77.49,78.18,205000.0],["2019-09-25",78.49,78.49,77.32,78.23,135500.0],["2019-09-26",78.08,78.31,76.68,77.64,93200.0],["2019-09-27",78.07,79.25,77.44,79.11,149500.0],["2019-09-30",79.52,80.69,79.36,79.54,128100.0],["2019-10-01",79.74,80.81,79.33,80.19,169300.0],["2019-10-02",79.62,80.28,78.52,79.73,139300.0],["2019-10-03",79.34,80.83,77.97,79.71,273400.0],["2019-10-04",79.67,80.5,77.69,78.57,130400.0],["2019-10-07",78.21,79.03,76.38,78.11,135900.0],["2019-10-08",77.47,78.65,75.97,76.71,125900.0],["2019-10-09",77.29,78.26,76.99,77.78,138100.0],["2019-10-10",78.21,79.88,77.9,79.56,120000.0],["2019-10-11",80.12,82.19,80.12,81.12,115900.0],["2019-10-14",81.11,81.43,80.03,80.74,73400.0],["2019-10-15",81.09,81.82,79.65,81.42,140700.0],["2019-10-16",81.21,82.5,81.21,82.1,118000.0],["2019-10-17",82.46,82.91,81.83,82.52,115400.0],["2019-10-18",82.34,82.8,81.58,82.29,171700.0],["2019-10-21",82.97,83.92,82.59,83.32,127200.0],["2019-10-22",83.24,84.06,82.5,83.68,162500.0],["2019-10-23",83.89,83.89,81.6,82.05,161300.0],["2019-10-24",82.22,83.82,82.22,83.65,162900.0],["2019-10-25",83.62,84.06,81.84,82.92,140800.0],["2019-10-28",74.49,76.34,71.0,73.76,986300.0],["2019-10-29",73.57,73.83,71.08,72.14,276800.0],["2019-10-30",71.92,72.73,70.88,72.43,230800.0],["2019-10-31",72.37,72.59,71.2,71.95,138800.0],["2019-11-01",72.39,73.85,72.31,73.72,137500.0],["2019-11-04",74.4,74.8,73.55,73.94,146000.0],["2019-11-05",74.27,75.24,73.15,73.2,138800.0],["2019-11-06",73.17,73.47,72.53,73.1,112500.0],["2019-11-07",73.54,74.22,73.14,73.54,142500.0],["2019-11-08",73.68,74.02,72.04,72.45,156700.0],["2019-11-11",72.45,72.45,70.94,71.83,437800.0],["2019-11-12",72.03,72.57,71.22,71.76,255300.0],["2019-11-13",71.61,71.94,70.65,71.26,262900.0],["2019-11-14",71.7,72.56,70.93,71.98,193700.0],["2019-11-15",72.56,72.82,71.56,72.53,205000.0],["2019-11-18",72.14,73.88,71.75,73.73,139700.0],["2019-11-19",73.82,74.44,73.07,74.22,185200.0],["2019-11-20",73.98,74.02,71.42,71.94,189300.0],["2019-11-21",72.12,72.66,71.53,71.63,106200.0],["2019-11-22",72.03,72.23,71.13,71.8,91400.0],["2019-11-25",72.29,74.66,71.8,74.22,172100.0],["2019-11-26",74.15,74.65,72.75,72.89,127300.0],["2019-11-27",73.28,74.42,72.94,74.13,161300.0],["2019-11-29",73.82,74.57,73.8,74.32,50200.0],["2019-12-02",74.25,74.85,73.0,73.5,212400.0],["2019-12-03",72.96,73.42,72.0,72.12,179300.0],["2019-12-04",72.48,73.44,72.35,72.91,164600.0],["2019-12-05",72.84,74.35,72.84,74.21,123500.0],["2019-12-06",74.93,75.34,74.08,74.22,159100.0],["2019-12-09",74.15,74.54,72.96,73.01,122600.0],["2019-12-10",73.01,73.86,72.42,73.43,184600.0],["2019-12-11",73.76,74.16,73.26,73.62,96000.0],["2019-12-12",73.53,74.55,72.85,74.49,157300.0],["2019-12-13",74.49,74.72,72.49,72.91,117200.0],["2019-12-16",73.1,74.16,72.75,73.04,158100.0],["2019-12-17",73.04,74.07,72.95,73.93,135900.0],["2019-12-18",74.19,74.43,73.07,73.99,121300.0],["2019-12-19",74.05,74.05,73.06,73.78,123300.0],["2019-12-20",73.74,75.66,73.38,75.03,743500.0],["2019-12-23",75.43,75.69,74.42,75.16,131100.0],["2019-12-24",75.34,75.43,74.42,74.73,46700.0],["2019-12-26",74.92,75.1,74.02,74.67,69800.0],["2019-12-27",74.74,75.35,74.05,75.11,79500.0],["2019-12-30",75.31,75.69,74.52,74.98,93800.0],["2019-12-31",74.98,76.01,74.98,75.72,110100.0],["2020-01-02",75.85,75.97,74.0,75.66,155000.0],["2020-01-03",74.89,76.31,74.26,76.01,162400.0],["2020-01-06",75.54,75.58,73.44,73.75,215000.0],["2020-01-07",73.78,77.14,73.73,76.22,310500.0],["2020-01-08",76.09,76.66,75.31,75.82,150900.0],["2020-01-09",76.12,76.16,75.41,75.55,92000.0],["2020-01-10",75.53,76.27,75.31,75.53,88200.0],["2020-01-13",75.66,77.97,75.41,77.85,141600.0],["2020-01-14",77.54,78.88,77.54,77.93,168000.0],["2020-01-15",77.96,78.63,76.9,77.3,132400.0],["2020-01-16",77.88,78.77,77.2,78.19,103900.0],["2020-01-17",78.29,78.64,77.45,77.75,160200.0],["2020-01-21",77.64,77.82,77.12,77.37,201900.0],["2020-01-22",77.66,78.05,77.05,77.83,131500.0],["2020-01-23",77.47,78.68,76.88,77.78,234200.0],["2020-01-24",78.16,78.16,75.4,75.77,104800.0],["2020-01-27",74.57,75.42,73.54,74.06,171700.0],["2020-01-28",74.9,75.24,73.84,74.75,116200.0],["2020-01-29",74.88,75.33,74.01,74.44,87800.0],["2020-01-30",73.88,74.66,72.19,72.83,122900.0],["2020-01-31",72.71,73.02,69.4,69.8,191200.0],["2020-02-03",69.96,71.66,69.82,70.69,192600.0],["2020-02-04",71.71,74.2,71.15,73.45,147500.0],["2020-02-05",74.27,76.19,74.19,75.93,181400.0],["2020-02-06",76.22,76.22,73.49,73.76,84600.0],["2020-02-07",73.24,73.61,71.79,72.0,86200.0],["2020-02-10",71.7,72.25,71.39,72.02,101600.0],["2020-02-11",72.26,73.35,71.75,72.98,78000.0],["2020-02-12",73.56,74.13,73.1,73.85,96600.0],["2020-02-13",73.26,74.59,72.9,74.16,65100.0],["2020-02-14",74.11,74.2,72.29,72.61,135600.0],["2020-02-18",72.69,75.29,72.69,74.93,193200.0],["2020-02-19",75.51,75.95,75.07,75.73,97000.0],["2020-02-20",75.31,76.66,74.91,76.38,113500.0],["2020-02-21",76.27,76.99,75.33,76.69,197100.0],["2020-02-24",68.08,71.09,63.53,66.34,699400.0],["2020-02-25",66.35,66.81,63.86,63.96,364600.0],["2020-02-26",64.65,66.5,63.92,64.54,285200.0],["2020-02-27",63.23,64.93,62.5,63.27,578500.0],["2020-02-28",60.55,62.15,59.41,60.64,379800.0],["2020-03-02",60.54,61.68,59.75,61.68,197800.0],["2020-03-03",61.27,63.1,58.29,59.58,193200.0],["2020-03-04",60.27,60.54,58.89,59.15,370000.0],["2020-03-05",57.84,58.97,56.47,57.43,250900.0],["2020-03-06",55.35,60.67,55.35,60.16,249500.0],["2020-03-09",57.11,60.98,56.47,59.14,324400.0],["2020-03-10",60.73,64.33,59.6,63.43,299700.0],["2020-03-11",61.76,62.23,59.43,60.43,167400.0],["2020-03-12",56.73,60.63,55.0,56.17,240100.0],["2020-03-13",57.74,60.74,57.07,60.29,306900.0],["2020-03-16",46.98,60.35,46.98,55.38,246800.0],["2020-03-17",55.49,58.45,54.52,57.41,387000.0],["2020-03-18",54.09,63.7,53.9,62.1,404400.0],["2020-03-19",62.74,68.99,59.66,66.77,425600.0],["2020-03-20",66.86,67.94,57.25,57.93,415700.0],["2020-03-23",58.07,58.44,53.02,54.98,290500.0],["2020-03-24",56.76,59.5,53.08,54.03,376600.0],["2020-03-25",53.54,54.94,49.47,51.99,325300.0],["2020-03-26",51.94,53.84,51.11,52.73,283900.0],["2020-03-27",50.99,54.55,50.42,52.46,359000.0],["2020-03-30",53.07,54.88,51.48,54.65,271100.0],["2020-03-31",54.74,57.91,54.74,55.27,259500.0],["2020-04-01",53.8,54.79,49.71,50.16,233100.0],["2020-04-02",49.6,50.09,48.03,49.32,232000.0],["2020-04-03",49.14,49.73,44.49,47.0,208500.0],["2020-04-06",48.89,52.72,48.89,52.33,258600.0],["2020-04-07",53.66,55.52,53.23,54.3,200600.0],["2020-04-08",54.81,56.97,54.22,56.47,144500.0],["2020-04-09",57.17,60.49,55.55,59.16,206300.0],["2020-04-13",59.51,61.76,57.55,57.98,188800.0],["2020-04-14",59.2,61.94,58.56,61.62,236700.0],["2020-04-15",59.57,60.86,58.84,60.31,211500.0],["2020-04-16",60.19,61.21,57.62,57.88,251900.0],["2020-04-17",59.73,60.8,58.42,59.89,188400.0],["2020-04-20",58.77,59.51,57.22,58.48,211700.0],["2020-04-21",57.0,58.59,56.53,58.48,92400.0],["2020-04-22",59.29,59.71,57.82,58.15,143800.0],["2020-04-23",58.06,58.9,57.31,57.9,282000.0],["2020-04-24",58.38,58.83,57.54,57.84,290900.0],["2020-04-27",62.95,63.51,59.63,63.1,375400.0],["2020-04-28",65.0,68.44,62.38,66.82,325300.0],["2020-04-29",69.5,69.76,62.49,62.81,285100.0],["2020-04-30",61.48,63.29,61.22,63.08,264000.0],["2020-05-01",62.58,63.68,60.25,61.7,262700.0],["2020-05-04",61.35,62.01,60.15,60.5,246400.0],["2020-05-05",61.36,62.99,60.47,60.51,221300.0],["2020-05-06",60.63,61.75,59.83,60.06,156600.0],["2020-05-07",60.52,60.87,59.59,59.71,186200.0],["2020-05-08",60.84,63.62,60.84,62.58,191500.0],["2020-05-11",62.3,65.45,61.6,65.04,226000.0],["2020-05-12",65.2,65.8,63.77,64.19,292700.0],["2020-05-13",63.71,64.42,62.34,63.26,177400.0],["2020-05-14",62.11,64.95,61.57,64.95,195900.0],["2020-05-15",64.63,66.78,64.16,66.04,501900.0],["2020-05-18",67.93,69.91,67.93,68.42,208900.0],["2020-05-19",68.01,70.86,67.72,68.43,168700.0],["2020-05-20",69.65,69.96,67.45,67.6,160200.0],["2020-05-21",67.32,67.32,66.01,66.39,157600.0],["2020-05-22",66.82,66.82,65.65,66.47,122200.0],["2020-05-26",68.7,70.06,68.56,68.82,120200.0],["2020-05-27",69.94,69.96,67.67,69.72,192000.0],["2020-05-28",70.22,70.22,66.23,66.74,282600.0],["2020-05-29",66.78,70.18,65.91,69.92,250000.0],["2020-06-01",70.3,71.41,69.8,69.95,197800.0],["2020-06-02",70.27,70.69,68.36,69.5,189600.0],["2020-06-03",70.33,72.93,70.31,72.03,182400.0],["2020-06-04",71.51,74.35,71.25,74.16,179500.0],["2020-06-05",76.67,80.3,76.2,79.56,230300.0],["2020-06-08",80.9,81.93,78.88,79.16,399000.0],["2020-06-09",78.34,78.34,74.4,74.53,164800.0],["2020-06-10",74.17,75.07,72.61,72.99,209000.0],["2020-06-11",70.15,71.53,69.43,69.85,143800.0],["2020-06-12",72.13,72.13,66.75,68.21,147900.0],["2020-06-15",66.7,70.27,66.3,69.36,195900.0],["2020-06-16",71.49,71.85,68.29,69.72,145300.0],["2020-06-17",69.9,70.63,68.29,68.9,108000.0],["2020-06-18",68.62,69.31,67.63,68.05,136100.0],["2020-06-19",67.58,68.56,65.32,67.23,352000.0],["2020-06-22",67.35,68.67,66.24,68.26,123300.0],["2020-06-23",69.15,69.25,67.4,67.9,168600.0],["2020-06-24",67.05,67.36,65.83,65.98,139700.0],["2020-06-25",65.66,65.86,63.66,65.63,103000.0],["2020-06-26",65.43,65.79,63.78,64.03,183100.0],["2020-06-29",64.7,67.29,64.66,66.87,76800.0],["2020-06-30",66.99,67.83,66.64,67.07,109400.0],["2020-07-01",67.12,68.47,65.45,66.42,154700.0],["2020-07-02",67.4,67.8,65.83,66.67,117900.0],["2020-07-06",67.85,67.85,66.08,66.72,58500.0],["2020-07-07",66.11,66.88,65.26,65.65,113000.0],["2020-07-08",65.54,65.73,63.78,64.68,75900.0],["2020-07-09",64.99,65.3,62.41,63.34,102500.0],["2020-07-10",63.53,64.64,63.25,64.54,88600.0],["2020-07-13",65.24,66.52,64.34,64.42,162500.0],["2020-07-14",64.77,65.77,63.89,65.77,95800.0],["2020-07-15",67.07,68.95,63.03,68.43,173100.0],["2020-07-16",68.08,69.41,67.22,69.29,142600.0],["2020-07-17",68.92,70.86,68.9,70.02,150200.0],["2020-07-20",69.56,73.14,68.83,70.49,100600.0],["2020-07-21",71.02,73.04,71.0,72.07,106400.0],["2020-07-22",71.71,73.74,70.82,71.54,123100.0],["2020-07-23",71.63,73.82,71.21,72.92,112700.0],["2020-07-24",72.44,75.37,72.2,73.79,142500.0],["2020-07-27",73.86,76.0,73.19,75.82,115200.0],["2020-07-28",75.34,76.76,74.18,76.09,72900.0],["2020-07-29",76.48,78.45,76.48,77.92,125500.0],["2020-07-30",78.59,83.53,77.61,82.81,343700.0],["2020-07-31",82.47,84.23,80.69,81.75,265500.0],["2020-08-03",82.0,82.53,80.86,81.91,161300.0],["2020-08-04",81.65,82.34,80.67,82.23,108600.0],["2020-08-05",82.79,85.16,82.22,84.93,129700.0],["2020-08-06",84.74,84.74,83.25,83.68,98700.0],["2020-08-07",83.64,86.09,83.58,85.97,114200.0],["2020-08-10",86.24,86.98,82.51,83.06,198700.0],["2020-08-11",83.76,86.32,83.47,84.21,156000.0],["2020-08-12",85.18,85.97,84.15,84.39,119800.0],["2020-08-13",84.62,84.62,82.94,83.24,81400.0],["2020-08-14",83.05,84.11,81.91,83.56,109300.0],["2020-08-17",83.31,84.41,82.76,83.83,83400.0],["2020-08-18",84.27,84.92,82.51,84.49,107400.0],["2020-08-19",84.18,85.03,83.67,83.79,73600.0],["2020-08-20",83.06,83.95,82.68,82.85,81500.0],["2020-08-21",82.62,83.53,80.9,81.26,149300.0],["2020-08-24",82.11,82.96,81.49,82.77,81600.0],["2020-08-25",82.84,83.57,82.37,83.12,78700.0],["2020-08-26",83.41,84.54,81.7,83.84,109600.0],["2020-08-27",84.11,85.15,79.31,84.22,133900.0],["2020-08-28",84.58,85.49,80.46,84.98,100200.0],["2020-08-31",85.08,85.89,83.44,84.69,144600.0],["2020-09-01",84.96,86.76,82.87,86.24,104800.0],["2020-09-02",87.09,88.47,86.61,88.03,106400.0],["2020-09-03",87.62,88.98,85.09,85.87,127600.0],["2020-09-04",87.09,87.16,84.42,85.73,81400.0],["2020-09-08",84.18,85.72,82.22,82.35,236400.0],["2020-09-09",82.86,85.1,82.62,84.03,158300.0],["2020-09-10",84.71,85.68,84.2,84.91,125600.0],["2020-09-11",85.28,87.31,84.86,85.92,131500.0],["2020-09-14",86.26,88.85,86.26,88.3,155600.0],["2020-09-15",88.98,88.98,87.33,88.02,106700.0],["2020-09-16",88.33,88.98,86.23,86.83,139200.0],["2020-09-17",85.69,87.62,84.15,85.93,116200.0],["2020-09-18",86.52,86.75,84.53,86.43,428100.0],["2020-09-21",85.15,85.15,81.55,82.63,138100.0],["2020-09-22",82.34,83.66,81.58,83.38,129700.0],["2020-09-23",83.12,84.74,82.96,82.96,147900.0],["2020-09-24",82.63,84.85,81.89,84.04,167400.0],["2020-09-25",83.54,85.48,82.85,85.35,111500.0],["2020-09-28",86.46,89.5,86.46,89.17,168400.0],["2020-09-29",89.3,89.81,88.34,88.74,142000.0],["2020-09-30",89.52,91.97,88.27,90.38,262700.0],["2020-10-01",90.89,93.37,89.52,93.26,191200.0],["2020-10-02",91.55,94.54,90.53,94.21,164300.0],["2020-10-05",94.04,95.0,88.51,94.69,177800.0],["2020-10-06",95.69,97.42,94.34,95.17,182400.0],["2020-10-07",96.15,96.15,93.85,94.31,170800.0],["2020-10-08",95.02,95.2,93.33,93.86,168000.0],["2020-10-09",94.46,94.89,92.8,92.96,142800.0],["2020-10-12",93.22,94.34,93.03,93.5,131100.0],["2020-10-13",93.52,94.59,90.18,93.21,126700.0],["2020-10-14",93.4,93.51,90.91,91.17,108500.0],["2020-10-15",90.07,92.45,89.73,92.12,122700.0],["2020-10-16",92.02,93.07,90.97,91.17,103300.0],["2020-10-19",91.59,91.71,89.88,90.04,67400.0],["2020-10-20",90.7,91.79,89.89,90.74,63400.0],["2020-10-21",91.08,92.28,90.42,91.0,76300.0],["2020-10-22",91.39,91.75,89.99,91.14,99100.0],["2020-10-23",91.47,91.94,89.94,90.67,77000.0],["2020-10-26",89.76,90.8,88.33,89.94,100300.0],["2020-10-27",89.98,90.32,87.71,88.08,83100.0],["2020-10-28",87.5,88.1,85.5,85.98,248600.0],["2020-10-29",87.23,92.26,87.01,87.91,180700.0],["2020-10-30",87.12,90.55,85.68,89.27,295700.0],["2020-11-02",89.76,90.45,86.6,87.5,150700.0],["2020-11-03",87.84,91.0,87.84,90.87,169900.0],["2020-11-04",90.28,93.42,87.61,91.9,110900.0],["2020-11-05",92.79,94.92,92.79,93.35,93600.0],["2020-11-06",93.87,95.53,93.23,94.82,108200.0],["2020-11-09",97.42,99.95,91.81,92.2,178400.0],["2020-11-10",93.23,97.88,92.73,96.01,166600.0],["2020-11-11",97.06,97.46,94.73,96.2,83900.0],["2020-11-12",95.44,96.65,92.02,94.32,150800.0],["2020-11-13",95.13,96.57,93.87,94.74,109900.0],["2020-11-16",95.29,95.85,92.86,95.06,182400.0],["2020-11-17",94.46,95.78,92.85,95.2,128000.0],["2020-11-18",95.2,96.86,94.28,94.53,210500.0],["2020-11-19",94.53,95.1,92.77,94.29,182200.0],["2020-11-20",93.34,94.92,93.05,94.5,132500.0],["2020-11-23",93.71,95.14,92.79,93.52,165400.0],["2020-11-24",93.8,95.11,92.77,93.34,185300.0],["2020-11-25",93.03,94.38,91.42,91.85,104700.0],["2020-11-27",91.75,93.07,91.34,93.07,53300.0],["2020-11-30",92.44,93.16,90.83,92.37,136100.0],["2020-12-01",93.22,95.5,92.15,94.74,112000.0],["2020-12-02",94.71,94.71,91.95,93.04,98100.0],["2020-12-03",92.82,94.41,92.64,93.43,87600.0],["2020-12-04",93.71,95.74,93.5,95.41,71000.0],["2020-12-07",94.98,96.45,93.4,96.27,93600.0],["2020-12-08",96.05,97.64,95.74,97.04,152800.0],["2020-12-09",98.22,98.99,97.4,98.35,115700.0],["2020-12-10",97.73,98.12,95.62,97.66,64000.0],["2020-12-11",96.78,98.24,96.76,97.69,88100.0],["2020-12-14",97.9,98.57,95.3,96.54,167800.0],["2020-12-15",97.24,100.55,96.14,99.36,246700.0],["2020-12-16",99.75,100.48,97.84,98.04,187000.0],["2020-12-17",98.33,99.02,94.33,94.63,261100.0],["2020-12-18",93.65,96.92,89.31,89.39,851200.0],["2020-12-21",88.1,89.68,87.51,88.39,225100.0],["2020-12-22",88.62,89.74,87.78,87.87,155600.0],["2020-12-23",87.48,89.05,87.4,87.81,124600.0],["2020-12-24",88.25,89.89,88.06,89.56,41300.0],["2020-12-28",89.87,90.68,89.34,89.57,89900.0],["2020-12-29",89.98,90.63,87.02,88.03,102100.0],["2020-12-30",88.62,89.97,88.25,88.3,97100.0],["2020-12-31",88.31,88.44,86.51,86.82,127700.0],["2021-01-04",87.46,88.28,86.22,87.34,117000.0],["2021-01-05",86.7,89.19,86.52,88.34,111100.0],["2021-01-06",89.39,94.49,89.39,93.36,243500.0],["2021-01-07",93.7,96.31,92.3,95.0,118300.0],["2021-01-08",94.79,96.36,93.97,95.46,123500.0],["2021-01-11",94.26,97.09,92.34,96.23,85100.0],["2021-01-12",96.33,98.4,95.68,98.13,83700.0],["2021-01-13",98.04,98.04,95.02,95.57,123000.0],["2021-01-14",95.77,97.91,92.59,97.5,138100.0],["2021-01-15",97.15,97.97,95.07,97.76,143600.0],["2021-01-19",98.97,99.36,94.51,95.88,137400.0],["2021-01-20",96.19,98.89,96.19,98.28,96500.0],["2021-01-21",98.78,101.54,98.5,99.33,99700.0],["2021-01-22",98.88,99.74,97.74,99.15,110000.0],["2021-01-25",98.73,99.19,96.63,99.1,72400.0],["2021-01-26",99.99,100.57,97.94,99.34,77400.0],["2021-01-27",98.41,98.41,91.94,93.37,137200.0],["2021-01-28",94.12,95.87,91.97,92.8,105500.0],["2021-01-29",92.53,96.56,89.3,90.83,168500.0],["2021-02-01",91.05,94.04,90.62,93.52,165700.0],["2021-02-02",93.77,95.44,92.73,94.73,106100.0],["2021-02-03",94.4,96.0,92.75,95.38,76900.0],["2021-02-04",95.64,96.9,94.73,96.9,84500.0],["2021-02-05",97.47,99.23,96.9,99.14,99100.0],["2021-02-08",100.0,102.59,98.39,101.88,105700.0],["2021-02-09",102.06,102.06,98.79,100.35,114500.0],["2021-02-10",101.54,102.06,98.69,99.06,131200.0],["2021-02-11",99.84,100.05,96.27,96.57,208800.0],["2021-02-12",96.18,97.96,94.6,96.1,138400.0],["2021-02-16",96.97,97.7,95.13,95.63,132100.0],["2021-02-17",95.18,95.43,92.63,94.58,163500.0],["2021-02-18",94.34,94.58,92.57,92.57,127900.0],["2021-02-19",92.96,95.7,91.71,93.08,170400.0],["2021-02-22",98.01,102.99,94.21,102.53,322600.0],["2021-02-23",102.62,104.97,98.56,102.05,235700.0],["2021-02-24",101.89,104.12,99.57,101.65,165200.0],["2021-02-25",100.66,101.84,98.74,99.52,125300.0],["2021-02-26",99.56,100.94,98.16,99.71,124800.0],["2021-03-01",101.1,104.0,99.85,102.92,140400.0],["2021-03-02",102.62,103.3,100.51,101.45,79200.0],["2021-03-03",101.68,105.26,101.36,104.21,97800.0],["2021-03-04",104.59,106.24,103.61,104.93,222400.0],["2021-03-05",105.31,106.79,103.15,106.59,199100.0],["2021-03-08",107.1,113.13,106.27,111.15,157200.0],["2021-03-09",111.88,111.88,108.63,109.68,108600.0],["2021-03-10",110.6,113.0,108.1,108.2,183700.0],["2021-03-11",108.0,108.78,105.79,106.25,205900.0],["2021-03-12",105.28,107.54,104.5,105.86,313600.0],["2021-03-15",104.91,105.87,102.6,104.14,213300.0],["2021-03-16",103.2,107.29,103.2,106.19,183500.0],["2021-03-17",106.46,109.39,104.8,105.74,128800.0],["2021-03-18",105.18,106.19,103.79,104.77,126100.0],["2021-03-19",104.73,107.43,104.46,106.46,383200.0],["2021-03-22",106.23,108.6,105.06,106.94,109200.0],["2021-03-23",105.96,106.8,101.81,102.6,125500.0],["2021-03-24",103.24,104.82,100.01,101.42,108600.0],["2021-03-25",101.44,104.38,100.67,102.93,105100.0],["2021-03-26",103.75,106.3,102.08,105.22,104900.0],["2021-03-29",104.89,108.77,103.26,103.38,137900.0],["2021-03-30",102.95,104.7,102.49,103.85,114000.0],["2021-03-31",104.07,106.3,102.14,102.64,175400.0],["2021-04-01",102.71,104.46,101.83,103.61,92600.0],["2021-04-05",103.5,107.86,103.12,105.25,105700.0],["2021-04-06",105.45,106.76,103.43,103.74,102300.0],["2021-04-07",103.85,104.55,101.72,102.21,84300.0],["2021-04-08",102.15,103.83,101.27,103.78,139800.0],["2021-04-09",103.31,105.03,102.99,104.58,87100.0],["2021-04-12",104.9,106.25,103.93,105.71,54400.0],["2021-04-13",105.87,107.83,103.64,104.87,85300.0],["2021-04-14",105.35,106.99,105.33,105.75,53500.0],["2021-04-15",106.28,107.06,105.51,106.6,54200.0],["2021-04-16",107.45,108.87,106.86,107.2,64200.0],["2021-04-19",107.11,108.15,105.95,107.63,57000.0],["2021-04-20",106.99,108.96,106.94,107.78,117700.0],["2021-04-21",107.31,110.38,105.7,109.75,116400.0],["2021-04-22",109.55,110.35,107.95,109.07,95400.0],["2021-04-23",109.52,112.31,108.28,111.34,108200.0],["2021-04-26",108.0,108.0,98.26,99.01,499400.0],["2021-04-27",100.65,101.17,97.83,98.0,261400.0],["2021-04-28",98.0,100.23,97.36,99.89,212700.0],["2021-04-29",100.76,101.42,99.75,101.02,179200.0],["2021-04-30",100.06,100.9,98.73,99.18,158000.0],["2021-05-03",100.06,101.73,99.26,100.67,198700.0],["2021-05-04",99.82,100.26,98.15,98.89,113400.0],["2021-05-05",99.06,99.93,98.01,98.95,94800.0],["2021-05-06",98.95,102.56,98.95,102.38,167500.0],["2021-05-07",100.65,104.71,100.65,104.45,105500.0],["2021-05-10",104.39,104.58,103.05,103.59,115300.0],["2021-05-11",102.02,102.9,98.01,99.83,92400.0],["2021-05-12",99.12,100.92,99.02,99.59,118600.0],["2021-05-13",99.73,103.64,99.73,103.03,123800.0],["2021-05-14",103.23,104.23,102.0,103.85,74600.0],["2021-05-17",103.19,104.31,102.32,103.08,69000.0],["2021-05-18",102.93,102.99,99.54,99.54,69100.0],["2021-05-19",99.29,100.15,98.21,98.99,93200.0],["2021-05-20",98.84,99.93,98.68,99.6,74700.0],["2021-05-21",100.83,102.47,99.71,100.97,121000.0],["2021-05-24",101.84,101.87,99.96,100.73,70800.0],["2021-05-25",100.56,101.52,99.48,100.05,102700.0],["2021-05-26",99.95,101.87,99.89,101.3,96300.0],["2021-05-27",102.14,103.5,101.8,102.47,109000.0],["2021-05-28",102.7,102.95,102.04,102.38,118800.0],["2021-06-01",102.9,103.95,102.05,103.3,116500.0],["2021-06-02",103.32,103.91,101.18,102.0,85000.0],["2021-06-03",102.14,104.49,101.4,104.39,108200.0],["2021-06-04",104.47,105.33,102.78,104.44,90000.0],["2021-06-07",104.42,104.79,102.34,102.74,75000.0],["2021-06-08",103.36,103.88,102.31,103.59,47600.0],["2021-06-09",104.16,104.16,102.07,102.94,66700.0],["2021-06-10",103.5,103.54,101.21,101.53,48500.0],["2021-06-11",101.97,102.96,101.97,102.93,42400.0],["2021-06-14",102.77,102.77,100.86,101.55,69000.0],["2021-06-15",102.05,103.07,101.65,103.01,66100.0],["2021-06-16",103.07,103.36,101.71,101.91,65500.0],["2021-06-17",101.42,101.86,97.56,99.19,123200.0],["2021-06-18",98.36,99.54,97.72,98.82,214200.0],["2021-06-21",99.21,100.81,99.21,100.19,88600.0],["2021-06-22",99.67,100.81,99.52,100.35,53300.0],["2021-06-23",100.83,100.93,98.39,98.51,158800.0],["2021-06-24",99.02,99.73,98.27,98.87,129000.0],["2021-06-25",99.37,100.94,98.46,100.16,248800.0],["2021-06-28",101.15,102.99,100.5,101.28,109300.0],["2021-06-29",101.8,103.86,101.1,103.59,137600.0],["2021-06-30",103.18,104.17,102.83,103.67,128500.0],["2021-07-01",104.51,106.36,103.99,105.48,84300.0],["2021-07-02",105.89,106.56,104.67,104.83,54000.0],["2021-07-06",104.78,104.78,101.77,103.74,83200.0],["2021-07-07",104.04,106.16,103.06,105.39,62600.0],["2021-07-08",103.42,105.24,102.97,103.55,52800.0],["2021-07-09",104.36,105.61,104.36,104.82,47300.0],["2021-07-12",104.79,106.93,104.11,106.7,79700.0],["2021-07-13",106.78,107.49,105.14,105.73,53100.0],["2021-07-14",106.35,106.44,105.06,106.13,54400.0],["2021-07-15",105.69,106.08,104.65,105.37,41600.0],["2021-07-16",105.98,106.77,103.25,103.4,100900.0],["2021-07-19",102.15,106.02,102.15,103.63,114000.0],["2021-07-20",104.31,107.31,104.27,105.65,139100.0],["2021-07-21",105.67,106.51,104.31,104.49,69100.0],["2021-07-22",104.34,105.0,103.06,103.55,73500.0],["2021-07-23",104.14,105.88,103.53,104.92,102500.0],["2021-07-26",104.46,105.0,100.11,102.62,79000.0],["2021-07-27",101.78,102.89,100.99,101.45,76600.0],["2021-07-28",101.72,102.32,99.79,100.12,85900.0],["2021-07-29",102.42,102.42,100.97,101.3,60300.0],["2021-07-30",100.99,102.05,100.59,101.15,75100.0],["2021-08-02",101.75,103.4,100.12,100.46,60600.0],["2021-08-03",100.92,101.77,100.01,100.68,123100.0],["2021-08-04",99.79,99.79,97.53,97.85,72400.0],["2021-08-05",98.35,99.36,98.18,98.33,47500.0],["2021-08-06",99.23,100.17,98.96,99.81,62800.0],["2021-08-09",99.38,99.83,96.04,99.2,79200.0],["2021-08-10",99.43,100.97,99.43,100.33,75900.0],["2021-08-11",101.25,101.25,99.64,100.13,86200.0],["2021-08-12",100.43,100.52,99.36,99.36,84000.0],["2021-08-13",99.31,99.76,98.19,98.35,45900.0],["2021-08-16",97.85,99.92,97.85,99.08,62200.0],["2021-08-17",98.3,98.3,95.78,97.38,51200.0],["2021-08-18",97.17,98.96,95.44,95.5,66000.0],["2021-08-19",95.0,96.12,94.34,95.32,93600.0],["2021-08-20",94.91,97.19,94.91,96.7,91500.0],["2021-08-23",97.06,98.08,96.5,97.23,102000.0],["2021-08-24",97.62,98.88,96.58,97.85,79900.0],["2021-08-25",98.2,99.2,97.16,97.41,60300.0],["2021-08-26",97.69,97.98,94.97,95.82,65000.0],["2021-08-27",96.36,97.97,95.63,96.68,153000.0],["2021-08-30",97.19,97.28,94.41,95.52,186700.0],["2021-08-31",95.51,95.51,93.7,93.86,87400.0],["2021-09-01",94.4,95.15,92.98,94.4,65400.0],["2021-09-02",94.29,95.03,93.5,93.9,80900.0],["2021-09-03",93.86,94.62,91.08,91.4,119000.0],["2021-09-07",91.43,94.03,91.43,92.55,122600.0],["2021-09-08",92.22,92.69,91.59,92.52,81900.0],["2021-09-09",92.34,93.45,91.67,93.25,90300.0],["2021-09-10",93.73,93.73,91.98,92.29,73700.0],["2021-09-13",93.22,94.26,91.04,91.87,75600.0],["2021-09-14",91.91,94.98,90.32,91.08,114700.0],["2021-09-15",91.4,91.83,90.47,91.34,88000.0],["2021-09-16",91.1,92.11,90.08,91.52,71300.0],["2021-09-17",91.74,93.71,91.53,93.28,370800.0],["2021-09-20",91.57,93.99,91.28,93.81,105900.0],["2021-09-21",94.04,95.69,93.52,94.79,95100.0],["2021-09-22",95.36,97.32,93.83,96.77,63900.0],["2021-09-23",97.49,98.51,91.59,96.73,68700.0],["2021-09-24",96.61,98.03,96.61,96.63,79800.0],["2021-09-27",96.61,98.92,95.16,98.53,79900.0],["2021-09-28",98.58,99.59,97.03,97.58,69500.0],["2021-09-29",97.81,98.82,97.09,97.96,51700.0],["2021-09-30",98.08,99.48,94.45,94.67,73600.0],["2021-10-01",94.71,96.89,93.23,95.98,107600.0],["2021-10-04",95.56,99.35,93.3,98.63,133600.0],["2021-10-05",98.91,99.23,95.13,98.39,72500.0],["2021-10-06",97.65,98.45,93.63,94.5,108800.0],["2021-10-07",95.37,97.48,94.72,96.24,95100.0],["2021-10-08",96.79,97.35,95.39,97.32,51600.0],["2021-10-11",97.15,98.04,96.21,96.8,69200.0],["2021-10-12",96.86,98.56,96.43,98.48,85600.0],["2021-10-13",99.06,99.3,95.85,98.4,68300.0],["2021-10-14",98.78,100.46,96.38,100.11,61000.0],["2021-10-15",101.79,102.32,100.41,100.64,78900.0],["2021-10-18",100.3,100.76,99.68,100.04,42700.0],["2021-10-19",100.0,101.33,98.5,100.7,51100.0],["2021-10-20",100.8,102.73,100.57,102.44,68100.0],["2021-10-21",102.84,104.73,102.72,104.16,90100.0],["2021-10-22",104.46,104.73,101.81,102.32,70300.0],["2021-10-25",101.65,102.09,95.95,99.91,169000.0],["2021-10-26",99.61,101.8,99.61,100.58,110000.0],["2021-10-27",100.64,103.67,100.64,103.34,85600.0],["2021-10-28",104.47,105.71,102.65,102.67,70200.0],["2021-10-29",102.91,104.65,102.91,104.38,102200.0],["2021-11-01",104.86,107.54,101.4,106.57,110200.0],["2021-11-02",107.12,108.11,105.37,107.5,68400.0],["2021-11-03",107.79,111.25,105.99,110.14,61700.0],["2021-11-04",110.68,112.04,109.53,111.24,96200.0],["2021-11-05",112.56,115.37,112.37,114.21,122100.0],["2021-11-08",115.0,115.49,113.59,113.82,56100.0],["2021-11-09",114.29,116.31,113.39,115.01,52000.0],["2021-11-10",115.33,118.41,115.33,118.17,58400.0],["2021-11-11",118.15,118.55,116.23,117.3,64600.0],["2021-11-12",117.81,118.92,116.68,117.83,75900.0],["2021-11-15",118.57,118.57,116.84,117.64,59000.0],["2021-11-16",117.86,118.93,117.49,118.43,77500.0],["2021-11-17",118.56,119.84,117.51,119.58,72100.0],["2021-11-18",119.31,120.73,116.81,120.48,73200.0],["2021-11-19",120.37,120.99,117.35,117.98,62500.0],["2021-11-22",118.39,122.51,117.56,121.77,74500.0],["2021-11-23",121.9,122.96,120.63,122.69,67700.0],["2021-11-24",122.05,122.56,121.28,121.55,44600.0],["2021-11-26",119.46,119.46,113.59,113.9,58300.0],["2021-11-29",115.17,116.59,114.0,114.06,83500.0],["2021-11-30",112.84,114.06,109.0,110.98,152000.0],["2021-12-01",112.68,114.62,111.53,111.72,95700.0],["2021-12-02",112.43,115.08,111.65,113.56,127700.0],["2021-12-03",114.31,114.33,112.05,112.67,60800.0],["2021-12-06",113.61,115.64,113.16,113.84,123000.0],["2021-12-07",114.79,115.42,112.51,112.91,72500.0],["2021-12-08",112.86,114.23,112.34,112.92,71600.0],["2021-12-09",112.11,112.86,110.43,110.82,73300.0],["2021-12-10",111.95,112.04,110.27,110.78,67000.0],["2021-12-13",110.22,110.81,108.58,108.73,81300.0],["2021-12-14",109.05,110.46,107.98,108.78,103300.0],["2021-12-15",108.52,110.42,107.5,110.11,144600.0],["2021-12-16",110.95,111.36,107.91,107.96,84500.0],["2021-12-17",108.28,109.76,105.53,108.0,678100.0],["2021-12-20",106.72,107.48,104.46,105.73,190500.0],["2021-12-21",106.8,106.99,105.45,105.83,205500.0],["2021-12-22",105.71,105.84,103.4,105.3,316200.0],["2021-12-23",105.98,108.1,105.45,106.42,107800.0],["2021-12-27",106.52,108.08,106.06,107.0,175000.0],["2021-12-28",107.33,109.89,107.33,109.53,140400.0],["2021-12-29",110.06,115.82,109.89,112.68,170400.0],["2021-12-30",113.18,114.65,111.72,111.98,69300.0],["2021-12-31",112.0,113.23,111.4,113.01,79300.0],["2022-01-03",113.8,114.67,111.15,111.53,78200.0],["2022-01-04",112.19,114.74,110.9,112.11,63500.0],["2022-01-05",112.66,112.96,109.65,109.89,68900.0],["2022-01-06",110.33,111.34,108.77,110.86,54400.0],["2022-01-07",111.41,111.41,107.84,108.09,38700.0],["2022-01-10",107.07,107.53,105.8,107.16,60600.0],["2022-01-11",106.85,106.85,103.87,104.54,80100.0],["2022-01-12",104.53,105.51,103.85,104.88,69000.0],["2022-01-13",105.45,108.17,105.21,106.2,45100.0],["2022-01-14",105.37,106.36,104.36,105.95,60700.0],["2022-01-18",105.09,105.09,101.23,101.41,83100.0],["2022-01-19",102.27,102.27,99.73,100.16,96000.0],["2022-01-20",100.56,101.24,96.41,96.75,64600.0],["2022-01-21",96.1,97.5,93.61,93.71,240800.0],["2022-01-24",93.7,99.17,91.78,98.38,327700.0],["2022-01-25",97.2,97.68,94.59,95.33,90600.0],["2022-01-26",95.72,96.61,90.85,91.52,120500.0],["2022-01-27",92.1,92.96,90.12,90.83,133900.0],["2022-01-28",90.59,92.66,88.44,92.49,130500.0],["2022-01-31",92.08,93.64,90.72,93.63,108000.0],["2022-02-01",94.34,95.72,92.76,95.6,94900.0],["2022-02-02",95.73,96.2,92.98,93.44,91100.0],["2022-02-03",93.02,94.79,92.08,93.05,76900.0],["2022-02-04",92.48,92.48,90.2,91.53,63100.0],["2022-02-07",92.04,92.89,90.15,90.47,71400.0],["2022-02-08",90.36,93.61,89.68,93.35,94200.0],["2022-02-09",94.5,95.6,92.54,92.9,90000.0],["2022-02-10",91.28,93.19,89.59,90.4,73400.0],["2022-02-11",90.7,91.32,89.42,90.82,95900.0],["2022-02-14",90.48,92.33,90.48,91.76,94600.0],["2022-02-15",93.23,94.99,92.82,93.18,77800.0],["2022-02-16",92.92,94.63,92.66,94.33,84200.0],["2022-02-17",93.57,94.59,92.46,93.89,209100.0],["2022-02-18",93.59,94.36,92.43,93.35,239400.0],["2022-02-22",94.0,96.78,88.62,95.5,266300.0],["2022-02-23",96.6,96.8,90.21,90.44,109800.0],["2022-02-24",89.29,92.54,88.63,92.1,120500.0],["2022-02-25",91.8,94.62,90.77,93.08,181400.0],["2022-02-28",92.63,94.26,91.45,93.42,115300.0],["2022-03-01",93.68,94.6,92.44,93.54,164800.0],["2022-03-02",93.63,97.48,93.63,96.36,168400.0],["2022-03-03",96.72,96.72,95.2,96.15,73600.0],["2022-03-04",95.81,97.03,95.13,96.52,105300.0],["2022-03-07",96.52,97.15,95.27,96.5,131600.0],["2022-03-08",96.89,98.49,95.66,95.76,138000.0],["2022-03-09",97.33,100.26,96.62,98.88,101000.0],["2022-03-10",97.53,98.94,96.58,97.29,76600.0],["2022-03-11",97.62,97.8,94.76,95.11,67600.0],["2022-03-14",95.7,97.85,95.51,96.74,101100.0],["2022-03-15",97.3,98.29,95.55,96.92,122100.0],["2022-03-16",97.48,100.54,97.48,100.24,129400.0],["2022-03-17",99.3,100.25,98.64,99.2,96900.0],["2022-03-18",99.14,99.96,97.27,99.9,174500.0],["2022-03-21",99.54,100.3,97.78,98.15,66800.0],["2022-03-22",98.45,99.9,97.04,97.28,106900.0],["2022-03-23",97.45,97.58,92.03,92.35,140600.0],["2022-03-24",92.94,94.41,91.97,93.3,163700.0],["2022-03-25",93.98,95.07,91.93,94.12,148700.0],["2022-03-28",94.12,94.88,90.81,91.02,99700.0],["2022-03-29",92.08,96.47,92.08,95.06,167400.0],["2022-03-30",95.17,96.94,95.0,96.41,114500.0],["2022-03-31",96.06,96.6,94.26,95.03,109800.0],["2022-04-01",95.24,97.45,93.99,97.21,177800.0],["2022-04-04",97.2,97.21,94.51,94.94,107700.0],["2022-04-05",95.17,95.39,93.03,94.05,72200.0],["2022-04-06",93.42,95.6,93.01,95.12,94800.0],["2022-04-07",95.27,96.06,94.2,95.82,113000.0],["2022-04-08",96.12,97.01,95.26,95.34,71800.0],["2022-04-11",94.9,97.88,94.9,95.64,97400.0],["2022-04-12",96.7,98.13,95.8,95.86,90700.0],["2022-04-13",95.83,96.13,94.59,95.51,79400.0],["2022-04-14",95.96,96.32,93.5,93.95,75000.0],["2022-04-18",93.32,94.51,93.2,94.05,97700.0],["2022-04-19",94.36,96.92,94.36,95.65,88100.0],["2022-04-20",96.63,97.39,95.8,95.93,92600.0],["2022-04-21",97.21,97.35,94.91,95.36,99200.0],["2022-04-22",94.61,94.69,93.25,93.93,119100.0],["2022-04-25",97.65,97.65,90.13,92.89,147100.0],["2022-04-26",92.02,92.81,90.37,92.25,112100.0],["2022-04-27",92.25,97.16,92.21,96.65,147600.0],["2022-04-28",96.7,98.74,96.0,98.24,200500.0],["2022-04-29",98.27,100.07,98.27,98.72,182300.0],["2022-05-02",98.31,99.94,95.1,98.62,170000.0],["2022-05-03",98.5,98.76,96.64,96.87,104100.0],["2022-05-04",97.16,100.25,96.71,100.25,101100.0],["2022-05-05",99.34,99.34,97.0,98.36,92200.0],["2022-05-06",98.06,98.06,94.03,96.13,98000.0],["2022-05-09",94.91,98.6,92.53,96.99,171200.0],["2022-05-10",97.23,97.96,95.53,97.31,126100.0],["2022-05-11",97.76,99.34,95.93,96.9,106900.0],["2022-05-12",96.41,98.82,96.32,98.67,123500.0],["2022-05-13",99.09,101.11,97.51,100.83,175000.0],["2022-05-16",100.26,101.17,98.03,98.8,101100.0],["2022-05-17",99.99,102.79,99.46,102.42,100800.0],["2022-05-18",100.75,101.62,97.55,98.13,145800.0],["2022-05-19",99.03,100.23,97.18,98.49,137200.0],["2022-05-20",99.48,99.48,93.89,95.99,184900.0],["2022-05-23",96.3,97.55,94.56,95.43,95000.0],["2022-05-24",94.32,97.6,93.67,97.42,87100.0],["2022-05-25",96.88,99.03,96.31,98.06,103100.0],["2022-05-26",98.93,101.08,98.93,99.95,88900.0],["2022-05-27",100.81,101.26,99.9,101.26,67300.0],["2022-05-31",100.86,102.24,98.84,101.05,139500.0],["2022-06-01",102.17,103.2,100.13,102.13,84900.0],["2022-06-02",102.57,104.42,101.05,104.04,91400.0],["2022-06-03",103.35,104.4,102.96,103.08,64300.0],["2022-06-06",103.45,105.3,102.65,104.82,80000.0],["2022-06-07",104.22,104.22,102.84,103.43,53000.0],["2022-06-08",103.42,104.14,102.36,103.97,58900.0],["2022-06-09",104.08,105.63,104.08,104.36,59000.0],["2022-06-10",104.01,104.47,102.76,104.05,53500.0],["2022-06-13",102.23,102.7,99.59,99.7,74300.0],["2022-06-14",100.0,101.29,99.32,100.4,60400.0],["2022-06-15",101.02,101.98,99.77,99.99,80300.0],["2022-06-16",99.13,99.13,95.01,95.76,117300.0],["2022-06-17",97.37,99.18,96.95,98.71,238000.0],["2022-06-21",99.53,100.83,97.88,100.49,107400.0],["2022-06-22",99.34,102.1,99.34,101.59,86800.0],["2022-06-23",101.86,103.62,101.59,103.39,56600.0],["2022-06-24",103.45,106.34,103.45,104.71,223200.0],["2022-06-27",105.25,106.2,104.67,106.0,98400.0],["2022-06-28",105.97,107.83,105.9,106.97,94800.0],["2022-06-29",107.48,107.48,105.08,107.18,84000.0],["2022-06-30",106.06,109.71,105.48,109.71,115800.0],["2022-07-01",109.08,112.62,108.51,111.58,151100.0],["2022-07-05",110.12,112.22,108.57,112.03,151500.0],["2022-07-06",111.6,112.02,108.53,108.97,154200.0],["2022-07-07",109.8,111.98,109.21,111.28,89100.0],["2022-07-08",111.05,113.12,110.63,110.93,75500.0],["2022-07-11",110.11,112.36,110.11,111.41,57500.0],["2022-07-12",111.54,114.4,110.74,111.74,89800.0],["2022-07-13",111.22,112.95,110.55,111.78,84100.0],["2022-07-14",110.83,112.16,109.71,111.99,72800.0],["2022-07-15",113.42,115.19,113.1,114.93,103500.0],["2022-07-18",115.0,116.58,113.55,114.03,162200.0],["2022-07-19",114.77,117.99,114.36,116.68,191000.0],["2022-07-20",116.29,117.42,113.0,114.52,191200.0],["2022-07-21",114.82,116.73,114.58,116.73,157500.0],["2022-07-22",116.56,119.04,116.15,116.76,221800.0],["2022-07-25",108.6,113.23,104.84,105.23,267500.0],["2022-07-26",103.89,104.81,100.37,102.36,181500.0],["2022-07-27",102.01,102.41,99.65,101.72,136000.0],["2022-07-28",101.72,103.55,101.72,102.66,96800.0],["2022-07-29",102.11,102.56,99.58,101.09,124600.0],["2022-08-01",101.09,103.18,100.63,102.56,83000.0],["2022-08-02",102.45,102.53,100.31,100.34,70100.0],["2022-08-03",100.53,100.53,98.91,99.41,111400.0],["2022-08-04",99.41,100.11,97.0,97.33,83100.0],["2022-08-05",97.0,98.12,96.16,98.09,82700.0],["2022-08-08",98.99,101.1,98.33,100.36,94300.0],["2022-08-09",100.89,101.33,99.95,100.56,104600.0],["2022-08-10",101.49,102.1,99.97,101.32,116800.0],["2022-08-11",101.52,103.01,101.08,102.58,72400.0],["2022-08-12",103.05,104.41,101.89,104.28,70100.0],["2022-08-15",103.58,107.54,103.11,106.14,112000.0],["2022-08-16",105.69,107.97,105.38,107.17,78600.0],["2022-08-17",106.26,107.08,105.56,106.42,56900.0],["2022-08-18",107.5,108.69,106.0,108.24,116600.0],["2022-08-19",107.9,108.44,105.89,106.98,195400.0],["2022-08-22",106.64,107.64,104.42,105.11,78900.0],["2022-08-23",104.71,106.2,99.23,99.37,128000.0],["2022-08-24",99.65,100.93,96.14,97.5,113100.0],["2022-08-25",97.5,99.24,96.86,97.9,101300.0],["2022-08-26",98.36,98.42,93.94,94.56,115600.0],["2022-08-29",94.45,94.84,92.61,92.93,78600.0],["2022-08-30",93.53,93.53,92.13,92.41,100200.0],["2022-08-31",92.45,92.45,90.36,90.65,68600.0],["2022-09-01",90.02,91.33,88.72,89.38,125400.0],["2022-09-02",90.24,90.24,86.37,87.39,88900.0],["2022-09-06",87.54,87.54,85.0,85.74,129200.0],["2022-09-07",86.21,86.33,84.2,85.75,137800.0],["2022-09-08",85.38,85.38,83.3,83.69,117300.0],["2022-09-09",83.93,85.95,83.09,85.46,102300.0],["2022-09-12",86.29,87.92,85.64,87.84,107800.0],["2022-09-13",86.26,87.67,85.1,86.08,142900.0],["2022-09-14",86.05,86.05,83.42,84.37,91900.0],["2022-09-15",83.96,85.14,83.58,85.1,94800.0],["2022-09-16",85.03,86.54,84.06,85.68,227500.0],["2022-09-19",85.68,86.49,84.47,86.24,73700.0],["2022-09-20",85.49,85.99,82.24,84.16,72900.0],["2022-09-21",84.82,85.68,83.54,83.54,58300.0],["2022-09-22",83.38,84.17,81.98,83.82,112000.0],["2022-09-23",82.74,83.26,81.81,83.02,122600.0],["2022-09-26",83.0,83.75,82.51,82.89,112200.0],["2022-09-27",83.29,85.84,82.53,82.64,109800.0],["2022-09-28",82.79,85.22,82.54,84.47,97200.0],["2022-09-29",83.42,83.45,81.83,82.65,78800.0],["2022-09-30",82.79,84.31,82.02,82.12,116700.0],["2022-10-03",82.45,84.89,82.06,83.81,104600.0],["2022-10-04",84.81,86.59,84.16,86.35,159900.0],["2022-10-05",85.48,85.75,84.48,85.18,114700.0],["2022-10-06",85.08,87.28,84.83,86.61,101200.0],["2022-10-07",86.4,87.16,85.36,85.76,116400.0],["2022-10-10",85.99,88.65,85.99,88.32,81700.0],["2022-10-11",87.96,90.33,87.96,89.75,146100.0],["2022-10-12",89.8,91.58,89.58,90.61,104200.0],["2022-10-13",90.0,92.85,89.49,91.56,135900.0],["2022-10-14",91.76,91.79,89.96,89.97,106100.0],["2022-10-17",90.97,91.52,89.9,90.64,111500.0],["2022-10-18",91.64,93.45,91.64,92.91,95800.0],["2022-10-19",92.24,92.98,89.77,89.94,131000.0],["2022-10-20",90.23,90.23,86.28,86.56,119000.0],["2022-10-21",87.05,87.39,85.41,86.98,100100.0],["2022-10-24",85.95,86.88,79.64,81.03,247200.0],["2022-10-25",79.07,79.59,73.32,74.07,423600.0],["2022-10-26",74.9,79.38,73.85,77.01,203500.0],["2022-10-27",77.72,82.45,77.42,80.29,133900.0],["2022-10-28",80.26,82.74,79.56,82.33,97600.0],["2022-10-31",82.51,83.09,80.49,81.62,136500.0],["2022-11-01",82.56,82.66,80.98,81.4,106800.0],["2022-11-02",81.24,81.77,79.45,79.79,104000.0],["2022-11-03",78.77,79.17,77.02,77.07,82000.0],["2022-11-04",78.07,79.29,77.0,79.28,70200.0],["2022-11-07",79.28,80.86,78.44,80.68,78900.0],["2022-11-08",80.77,81.95,79.5,80.64,88500.0],["2022-11-09",79.72,81.11,79.2,80.25,74100.0],["2022-11-10",82.55,85.38,82.55,83.96,93700.0],["2022-11-11",84.74,84.93,83.43,84.77,94100.0],["2022-11-14",84.42,86.13,83.44,85.17,83900.0],["2022-11-15",85.77,88.25,84.86,87.46,113800.0],["2022-11-16",87.48,87.89,85.76,86.35,132100.0],["2022-11-17",85.66,87.52,85.32,87.35,76700.0],["2022-11-18",88.64,90.19,87.98,89.83,117700.0],["2022-11-21",89.41,89.77,85.86,87.12,88100.0],["2022-11-22",86.91,90.2,86.4,89.35,113400.0],["2022-11-23",89.35,90.85,89.15,90.42,102300.0],["2022-11-25",90.72,91.09,89.99,90.87,34400.0],["2022-11-28",90.55,90.68,87.33,87.33,69300.0],["2022-11-29",87.58,88.41,87.04,87.04,58400.0],["2022-11-30",87.18,90.17,86.08,89.64,109800.0],["2022-12-01",90.19,90.96,88.93,90.66,66200.0],["2022-12-02",90.04,92.52,89.27,92.47,100400.0],["2022-12-05",91.93,92.09,88.59,89.38,107000.0],["2022-12-06",89.14,92.62,86.07,86.37,96100.0],["2022-12-07",85.94,87.02,85.4,85.86,53800.0],["2022-12-08",85.83,91.36,84.61,85.87,63100.0],["2022-12-09",85.72,88.43,85.72,86.49,160300.0],["2022-12-12",86.2,86.2,83.01,84.49,90700.0],["2022-12-13",86.51,87.27,84.24,84.39,85800.0],["2022-12-14",83.8,85.14,82.96,83.55,92000.0],["2022-12-15",82.59,84.26,81.41,82.9,106600.0],["2022-12-16",82.11,82.88,79.8,80.55,565900.0],["2022-12-19",81.2,82.17,80.27,80.8,91000.0],["2022-12-20",80.67,81.75,79.92,79.99,60000.0],["2022-12-21",80.07,84.02,79.31,83.24,126200.0],["2022-12-22",82.32,83.23,78.64,79.81,97700.0],["2022-12-23",80.13,81.54,79.33,81.31,49500.0],["2022-12-27",81.88,89.5,80.68,81.9,59800.0],["2022-12-28",82.5,82.99,79.83,80.07,66300.0],["2022-12-29",80.72,82.87,80.49,82.1,54200.0],["2022-12-30",81.67,81.72,80.2,80.87,70900.0],["2023-01-03",82.0,83.31,80.83,82.83,80400.0],["2023-01-04",83.46,83.58,81.97,83.25,75700.0],["2023-01-05",82.52,84.27,81.5,81.89,66200.0],["2023-01-06",82.14,85.31,82.14,84.5,68200.0],["2023-01-09",84.53,86.26,83.93,84.25,72700.0],["2023-01-10",84.56,86.74,84.28,86.28,156700.0],["2023-01-11",86.34,87.5,85.24,87.06,68900.0],["2023-01-12",87.16,88.38,86.02,88.24,67900.0],["2023-01-13",88.59,90.12,87.75,90.02,63800.0],["2023-01-17",90.08,90.55,87.29,88.63,86900.0],["2023-01-18",89.08,89.67,86.14,86.23,86000.0],["2023-01-19",85.49,87.01,84.72,86.69,73000.0],["2023-01-20",87.48,89.64,85.84,89.56,117000.0],["2023-01-23",89.84,91.7,87.27,90.33,78000.0],["2023-01-24",90.39,93.0,88.8,92.01,147000.0],["2023-01-25",91.95,91.95,90.59,90.98,86900.0],["2023-01-26",92.02,93.53,91.05,93.36,85700.0],["2023-01-27",93.57,94.08,92.57,93.5,59300.0],["2023-01-30",92.6,94.61,92.6,94.39,74600.0],["2023-01-31",95.0,97.28,94.95,97.06,152000.0],["2023-02-01",97.29,99.9,96.25,99.12,141000.0],["2023-02-02",99.8,102.02,99.1,101.68,122100.0],["2023-02-03",101.09,102.25,99.76,99.87,110500.0],["2023-02-06",99.11,101.29,96.08,97.7,90000.0],["2023-02-07",97.23,98.08,93.91,96.48,132300.0],["2023-02-08",96.02,96.18,93.78,93.99,115000.0],["2023-02-09",95.09,96.35,93.73,94.42,112100.0],["2023-02-10",93.92,94.79,93.2,93.96,100200.0],["2023-02-13",94.0,94.98,93.64,94.66,88700.0],["2023-02-14",94.46,95.18,93.21,93.68,72600.0],["2023-02-15",92.72,95.11,90.49,94.24,64700.0],["2023-02-16",93.23,95.41,92.63,94.48,100300.0],["2023-02-17",94.61,97.37,94.61,96.87,58400.0],["2023-02-21",95.86,96.96,93.77,93.77,116700.0],["2023-02-22",93.76,94.08,92.62,93.38,109400.0],["2023-02-23",93.58,94.74,90.9,92.36,100400.0],["2023-02-24",90.96,92.44,89.79,92.33,96900.0],["2023-02-27",93.45,94.1,91.99,93.33,97000.0],["2023-02-28",90.65,94.24,90.38,93.03,140400.0],["2023-03-01",93.31,93.94,89.0,90.69,146000.0],["2023-03-02",89.61,91.73,89.5,91.28,99400.0],["2023-03-03",92.08,92.1,90.35,90.47,128000.0],["2023-03-06",90.37,90.37,83.92,84.88,217100.0],["2023-03-07",84.51,84.86,83.4,84.39,119900.0],["2023-03-08",84.36,85.46,83.49,84.74,112600.0],["2023-03-09",84.91,85.56,84.27,84.83,98600.0],["2023-03-10",84.33,84.38,82.5,83.45,172300.0],["2023-03-13",81.86,83.73,81.08,81.95,115400.0],["2023-03-14",84.02,84.02,82.22,83.0,93400.0],["2023-03-15",81.04,82.54,81.0,82.46,122600.0],["2023-03-16",81.33,84.48,80.96,83.87,118200.0],["2023-03-17",83.24,83.72,81.33,81.97,372600.0],["2023-03-20",82.48,84.34,81.79,81.94,116900.0],["2023-03-21",82.93,83.7,82.26,83.37,125300.0],["2023-03-22",83.09,84.11,81.99,81.99,132800.0],["2023-03-23",82.23,83.51,80.85,81.24,123200.0],["2023-03-24",80.39,82.69,80.26,82.5,92200.0],["2023-03-27",83.0,83.46,82.33,83.1,71400.0],["2023-03-28",82.94,84.11,82.17,83.87,79700.0],["2023-03-29",84.65,84.75,83.26,84.2,103200.0],["2023-03-30",84.8,85.07,83.76,84.34,63300.0],["2023-03-31",84.98,87.15,84.22,86.26,108700.0],["2023-04-03",85.99,86.6,85.02,85.59,62000.0],["2023-04-04",85.81,85.81,82.5,83.46,76500.0],["2023-04-05",82.86,82.89,82.19,82.71,67500.0],["2023-04-06",82.76,84.18,82.29,83.34,60900.0],["2023-04-10",83.22,85.19,82.49,84.92,103200.0],["2023-04-11",85.59,87.35,85.52,86.48,76500.0],["2023-04-12",87.37,87.37,85.56,85.74,55200.0],["2023-04-13",86.27,86.68,85.5,86.38,54500.0],["2023-04-14",86.66,87.56,85.18,85.97,48700.0],["2023-04-17",86.27,86.75,85.6,86.34,47300.0],["2023-04-18",86.41,86.94,84.65,85.02,54300.0],["2023-04-19",84.46,85.14,83.77,84.28,57700.0],["2023-04-20",83.58,84.5,83.13,84.4,93700.0],["2023-04-21",84.19,86.15,83.68,86.0,71400.0],["2023-04-24",86.19,86.85,85.88,86.34,36900.0],["2023-04-25",85.38,86.1,83.76,83.97,68100.0],["2023-04-26",83.51,84.41,83.14,83.33,74600.0],["2023-04-27",83.77,85.77,82.76,85.64,69000.0],["2023-04-28",85.74,87.32,85.74,86.16,89200.0],["2023-05-01",86.01,87.85,85.98,86.63,59600.0],["2023-05-02",80.0,83.1,76.0,82.81,244300.0],["2023-05-03",83.5,87.8,82.02,86.05,135300.0],["2023-05-04",85.47,85.47,81.6,84.84,124300.0],["2023-05-05",85.73,89.1,85.73,88.39,79100.0],["2023-05-08",88.42,88.91,86.06,87.93,54900.0],["2023-05-09",87.35,88.19,85.98,86.1,49700.0],["2023-05-10",87.44,87.59,85.59,87.47,47200.0],["2023-05-11",86.98,87.42,85.74,86.97,57200.0],["2023-05-12",87.0,87.4,85.22,86.6,43900.0],["2023-05-15",87.23,87.23,85.69,86.57,69100.0],["2023-05-16",85.98,86.48,83.94,84.61,98900.0],["2023-05-17",85.09,87.66,84.4,87.41,83100.0],["2023-05-18",87.24,87.24,85.61,86.54,71500.0],["2023-05-19",87.67,87.67,86.05,86.3,88900.0],["2023-05-22",86.3,86.79,84.46,85.78,67100.0],["2023-05-23",85.2,87.58,85.2,86.27,66100.0],["2023-05-24",85.78,85.78,84.35,84.63,58400.0],["2023-05-25",84.28,86.52,83.8,84.69,79100.0],["2023-05-26",84.41,87.48,84.29,87.02,52800.0],["2023-05-30",87.19,88.44,87.11,87.44,88300.0],["2023-05-31",87.49,88.51,81.24,82.05,118800.0],["2023-06-01",82.07,82.85,81.22,82.73,56000.0],["2023-06-02",83.89,85.13,81.75,84.87,283100.0],["2023-06-05",84.16,84.67,78.6,81.32,196100.0],["2023-06-06",81.35,83.04,81.27,82.17,141000.0],["2023-06-07",82.7,85.19,82.7,84.64,114300.0],["2023-06-08",84.64,85.11,82.88,83.59,65100.0],["2023-06-09",83.68,84.49,82.39,83.95,109600.0],["2023-06-12",84.35,85.0,83.53,84.24,103300.0],["2023-06-13",84.73,85.43,83.63,84.52,149400.0],["2023-06-14",85.0,85.0,82.8,83.2,95500.0],["2023-06-15",83.11,84.94,83.11,84.68,82900.0],["2023-06-16",85.25,85.25,81.93,83.55,380100.0],["2023-06-20",83.49,83.75,81.79,81.98,129200.0],["2023-06-21",81.63,82.84,80.6,81.58,170800.0],["2023-06-22",81.5,82.33,79.92,80.06,129600.0],["2023-06-23",79.01,79.59,76.56,76.8,202800.0],["2023-06-26",76.85,77.88,76.16,76.17,115000.0],["2023-06-27",76.16,77.02,75.81,76.28,102600.0],["2023-06-28",76.28,78.29,75.79,77.96,106300.0],["2023-06-29",77.96,79.29,77.12,78.99,171000.0],["2023-06-30",79.5,79.68,78.21,78.83,130000.0],["2023-07-03",78.51,79.49,78.26,79.16,40100.0],["2023-07-05",78.96,78.96,76.15,76.29,101600.0],["2023-07-06",75.44,76.56,74.63,76.24,88900.0],["2023-07-07",76.61,77.94,76.44,77.53,78900.0],["2023-07-10",77.37,78.79,77.37,78.77,83600.0],["2023-07-11",78.75,80.43,78.75,80.17,130900.0],["2023-07-12",81.28,82.83,80.44,82.68,87800.0],["2023-07-13",82.79,83.77,81.93,83.76,82200.0],["2023-07-14",83.47,85.09,82.94,83.92,119000.0],["2023-07-17",84.03,84.03,81.22,81.7,122000.0],["2023-07-18",81.48,82.92,80.57,80.94,76100.0],["2023-07-19",81.13,82.33,80.59,81.87,73800.0],["2023-07-20",81.68,82.39,80.7,81.6,50400.0],["2023-07-21",82.41,82.97,81.82,82.19,98300.0],["2023-07-24",82.28,84.21,82.23,83.6,53900.0],["2023-07-25",83.3,85.59,82.87,85.16,120000.0],["2023-07-26",84.98,86.23,84.8,84.85,71700.0],["2023-07-27",85.35,85.35,82.63,83.07,60300.0],["2023-07-28",83.57,84.13,82.86,83.07,47700.0],["2023-07-31",82.94,84.83,82.94,84.69,93000.0],["2023-08-01",81.36,87.41,81.36,86.71,85000.0],["2023-08-02",86.41,88.94,86.41,88.69,109700.0],["2023-08-03",88.61,89.62,86.05,88.8,108800.0],["2023-08-04",88.88,90.23,88.8,89.35,77600.0],["2023-08-07",89.45,91.11,89.04,89.99,72600.0],["2023-08-08",88.73,89.13,86.13,89.04,74000.0],["2023-08-09",89.13,89.13,86.57,87.3,94400.0],["2023-08-10",87.46,88.04,85.2,85.36,54400.0],["2023-08-11",84.96,87.05,84.89,86.49,97800.0],["2023-08-14",85.72,86.01,83.93,84.94,93700.0],["2023-08-15",84.26,84.76,83.58,84.54,43600.0],["2023-08-16",84.49,85.04,83.64,83.75,58400.0],["2023-08-17",83.79,84.19,82.01,82.12,51700.0],["2023-08-18",81.53,82.7,81.32,82.15,108600.0],["2023-08-21",82.17,83.29,81.89,82.35,73100.0],["2023-08-22",82.28,83.4,80.11,80.56,72100.0],["2023-08-23",80.44,81.11,80.35,80.59,73900.0],["2023-08-24",80.22,80.89,79.19,79.41,72100.0],["2023-08-25",79.47,79.88,78.81,79.84,53000.0],["2023-08-28",80.2,83.63,79.67,80.49,58000.0],["2023-08-29",80.4,81.67,80.07,81.61,54400.0],["2023-08-30",81.37,82.61,81.05,81.85,36900.0],["2023-08-31",81.82,83.7,81.76,82.51,83000.0],["2023-09-01",83.2,84.59,81.86,84.35,71200.0],["2023-09-05",83.58,85.03,78.81,81.38,126400.0],["2023-09-06",81.6,83.09,81.08,81.83,64400.0],["2023-09-07",81.68,81.68,77.19,78.04,92500.0],["2023-09-08",78.46,78.82,77.18,78.6,89300.0],["2023-09-11",79.19,79.97,77.36,77.93,89100.0],["2023-09-12",77.47,78.85,76.78,77.17,76900.0],["2023-09-13",77.29,77.7,76.48,76.72,79400.0],["2023-09-14",77.27,79.39,77.24,78.79,85600.0],["2023-09-15",78.97,80.16,78.18,78.64,364600.0],["2023-09-18",78.94,79.51,77.43,77.69,58100.0],["2023-09-19",77.78,78.72,77.5,78.5,86400.0],["2023-09-20",78.92,80.23,77.77,77.91,69800.0],["2023-09-21",77.03,77.03,76.04,76.09,56300.0],["2023-09-22",76.23,76.56,73.33,73.89,117500.0],["2023-09-25",73.69,76.06,73.69,74.59,78000.0],["2023-09-26",74.47,74.89,73.49,73.66,69700.0],["2023-09-27",74.11,76.14,73.63,75.4,72700.0],["2023-09-28",75.18,77.34,75.18,76.55,123100.0],["2023-09-29",76.98,76.98,75.02,75.76,99000.0],["2023-10-02",75.29,75.6,74.05,75.0,86000.0],["2023-10-03",74.52,75.79,73.62,75.54,59100.0],["2023-10-04",75.39,76.61,74.82,76.34,55100.0],["2023-10-05",76.45,76.74,75.69,76.39,114000.0],["2023-10-06",75.73,76.95,75.08,76.4,96800.0],["2023-10-09",75.6,77.91,75.15,77.55,63100.0],["2023-10-10",77.95,78.4,76.78,77.0,66600.0],["2023-10-11",77.01,77.42,75.74,77.26,52500.0],["2023-10-12",77.01,78.33,75.55,78.15,69500.0],["2023-10-13",78.27,78.45,76.01,76.55,71000.0],["2023-10-16",77.02,79.1,76.88,78.2,84900.0],["2023-10-17",78.12,79.22,77.6,77.69,78400.0],["2023-10-18",76.99,76.99,75.32,75.32,60100.0],["2023-10-19",74.89,74.89,73.4,73.82,114400.0],["2023-10-20",74.19,74.62,73.12,73.2,150600.0],["2023-10-23",72.74,75.35,72.21,73.38,107500.0],["2023-10-24",73.67,74.54,72.58,73.58,84000.0],["2023-10-25",72.98,73.42,71.72,73.37,110900.0],["2023-10-26",73.32,75.63,72.61,74.58,78700.0],["2023-10-27",74.27,74.27,69.17,70.47,207500.0],["2023-10-30",71.41,73.24,70.39,72.76,123000.0],["2023-10-31",60.54,65.96,60.01,62.18,399300.0],["2023-11-01",62.18,66.68,60.12,65.4,624500.0],["2023-11-02",66.04,67.35,64.89,66.45,171000.0],["2023-11-03",68.45,69.97,67.77,68.14,168300.0],["2023-11-06",67.83,69.63,67.83,68.38,115100.0],["2023-11-07",68.26,68.26,66.85,67.7,109500.0],["2023-11-08",67.8,68.12,66.75,67.19,271800.0],["2023-11-09",67.34,68.03,66.31,66.7,98700.0],["2023-11-10",67.37,67.76,66.21,66.89,81700.0],["2023-11-13",66.34,67.41,66.07,66.9,92000.0],["2023-11-14",69.17,71.29,68.63,71.21,129500.0],["2023-11-15",70.66,72.33,70.37,70.91,160100.0],["2023-11-16",71.15,71.36,69.63,70.22,89500.0],["2023-11-17",70.97,71.93,70.55,71.27,110900.0],["2023-11-20",71.67,72.36,70.7,72.16,79900.0],["2023-11-21",71.4,72.46,71.07,71.51,85700.0],["2023-11-22",72.34,72.96,71.82,72.72,64000.0],["2023-11-24",72.37,73.92,72.37,72.95,40500.0],["2023-11-27",72.76,72.98,72.11,72.46,78000.0],["2023-11-28",72.73,73.5,72.25,72.52,98500.0],["2023-11-29",73.4,74.6,71.24,71.62,176800.0],["2023-11-30",72.29,72.29,69.77,72.04,184600.0],["2023-12-01",72.13,74.23,72.08,73.79,135400.0],["2023-12-04",74.09,77.12,74.09,77.09,130100.0],["2023-12-05",77.24,77.28,75.28,75.87,110100.0],["2023-12-06",76.66,78.08,75.84,76.28,113400.0],["2023-12-07",76.99,76.99,75.55,76.3,86800.0],["2023-12-08",76.53,77.46,74.78,74.82,103600.0],["2023-12-11",74.69,75.85,74.24,75.75,93300.0],["2023-12-12",75.95,76.01,74.86,75.62,88300.0],["2023-12-13",75.33,78.37,74.27,78.18,145800.0],["2023-12-14",79.37,81.9,79.24,81.24,117900.0],["2023-12-15",81.75,82.17,80.26,80.27,475400.0],["2023-12-18",80.96,80.97,79.51,80.53,98500.0],["2023-12-19",80.9,84.2,80.9,84.02,185100.0],["2023-12-20",83.72,85.73,82.66,82.98,163200.0],["2023-12-21",83.67,84.93,82.36,83.03,121400.0],["2023-12-22",83.5,84.15,82.66,83.48,90200.0],["2023-12-26",84.01,84.98,84.01,84.52,53900.0],["2023-12-27",84.7,85.44,84.37,84.92,67000.0],["2023-12-28",84.58,84.91,84.21,84.64,71500.0],["2023-12-29",84.56,85.12,83.23,83.41,81200.0],["2024-01-02",83.17,85.2,82.53,83.39,95500.0],["2024-01-03",82.96,82.96,80.24,80.36,119600.0],["2024-01-04",80.43,81.2,79.8,80.27,97900.0],["2024-01-05",79.56,81.67,79.47,79.62,84300.0],["2024-01-08",79.69,81.09,79.2,80.97,70800.0],["2024-01-09",79.81,80.58,79.5,80.24,62300.0],["2024-01-10",79.76,80.55,79.3,80.25,70400.0],["2024-01-11",79.95,81.81,79.86,81.55,122600.0],["2024-01-12",82.63,83.0,80.42,80.77,76900.0],["2024-01-16",80.08,81.93,79.94,81.17,118600.0],["2024-01-17",79.86,80.8,79.31,80.56,80200.0],["2024-01-18",81.08,81.84,80.23,81.71,79400.0],["2024-01-19",81.95,82.24,81.15,81.98,93000.0],["2024-01-22",82.95,85.33,82.76,84.96,177300.0],["2024-01-23",86.28,86.75,85.49,85.94,126900.0],["2024-01-24",87.0,87.0,84.06,84.34,122400.0],["2024-01-25",85.12,85.49,83.5,84.8,76800.0],["2024-01-26",85.42,86.17,84.57,85.01,57900.0],["2024-01-29",84.87,85.75,84.28,85.62,91400.0],["2024-01-30",85.11,85.81,83.56,83.64,101600.0],["2024-01-31",83.69,84.41,81.37,81.41,108100.0],["2024-02-01",81.42,83.38,81.03,83.38,105600.0],["2024-02-02",82.43,83.26,81.18,82.79,100100.0],["2024-02-05",81.78,81.78,79.43,79.64,134600.0],["2024-02-06",79.81,82.45,79.81,81.71,88100.0],["2024-02-07",81.55,82.31,80.43,81.4,82400.0],["2024-02-08",81.15,81.97,80.74,81.66,84700.0],["2024-02-09",81.06,84.21,81.06,83.46,139300.0],["2024-02-12",83.95,85.1,83.36,83.98,167600.0],["2024-02-13",81.07,85.34,80.33,81.35,148100.0],["2024-02-14",82.56,83.15,82.3,83.06,91100.0],["2024-02-15",84.08,84.98,83.05,84.03,93400.0],["2024-02-16",83.73,83.79,82.08,82.24,213300.0],["2024-02-20",80.8,82.68,80.28,81.9,172400.0],["2024-02-21",81.74,83.13,81.74,82.82,230100.0],["2024-02-22",82.5,83.71,80.67,81.16,238300.0],["2024-02-23",80.99,83.41,80.83,82.73,217400.0],["2024-02-26",82.24,83.95,81.24,83.09,172600.0],["2024-02-27",90.0,96.42,88.9,96.27,313000.0],["2024-02-28",94.78,95.29,92.75,92.91,169100.0],["2024-02-29",95.16,95.6,93.08,94.22,156400.0],["2024-03-01",93.76,94.1,91.38,93.22,124400.0],["2024-03-04",92.96,94.0,90.37,90.47,92300.0],["2024-03-05",90.26,92.38,90.26,91.16,89900.0],["2024-03-06",91.61,92.09,90.43,91.01,76500.0],["2024-03-07",91.95,92.65,89.98,91.43,109700.0],["2024-03-08",92.29,93.2,90.55,90.81,75300.0],["2024-03-11",90.63,91.24,90.02,91.1,59100.0],["2024-03-12",90.89,91.3,90.0,90.77,88700.0],["2024-03-13",90.52,91.43,90.22,90.75,157300.0],["2024-03-14",90.75,91.39,89.51,90.4,165500.0],["2024-03-15",90.53,91.71,90.03,90.39,269300.0],["2024-03-18",90.14,91.54,89.61,90.32,115800.0],["2024-03-19",90.21,91.48,89.56,90.65,79200.0],["2024-03-20",90.66,93.96,90.66,93.47,137500.0],["2024-03-21",93.99,94.3,93.16,93.49,143100.0],["2024-03-22",93.9,94.95,93.06,93.75,84700.0],["2024-03-25",94.0,94.92,92.61,93.53,86200.0],["2024-03-26",93.59,93.96,93.04,93.04,103000.0],["2024-03-27",93.99,97.7,93.02,97.43,177200.0],["2024-03-28",98.31,98.31,95.8,96.39,126800.0],["2024-04-01",96.27,98.12,95.57,97.5,108300.0],["2024-04-02",96.69,96.74,95.12,96.67,146300.0],["2024-04-03",95.69,97.69,95.69,97.6,121200.0],["2024-04-04",98.16,98.55,95.32,95.74,103500.0],["2024-04-05",95.39,96.95,95.39,96.37,81800.0],["2024-04-08",97.24,98.38,95.41,95.82,134300.0],["2024-04-09",95.94,96.45,94.62,95.62,56300.0],["2024-04-10",93.43,93.43,91.35,91.83,109300.0],["2024-04-11",92.55,92.75,90.81,92.18,117500.0],["2024-04-12",91.27,91.41,89.68,90.05,53600.0],["2024-04-15",90.69,90.95,89.22,89.76,73900.0],["2024-04-16",89.13,90.1,88.27,88.95,80000.0],["2024-04-17",89.32,89.32,87.65,88.0,94600.0],["2024-04-18",88.01,89.79,87.62,87.91,89900.0],["2024-04-19",87.49,88.98,87.42,88.4,98500.0],["2024-04-22",88.45,89.2,88.09,88.79,67900.0],["2024-04-23",89.12,90.33,88.82,90.22,80900.0],["2024-04-24",89.69,90.91,88.94,89.81,64100.0],["2024-04-25",88.71,88.71,86.61,88.08,114800.0],["2024-04-26",88.61,89.28,88.55,89.23,73800.0],["2024-04-29",89.25,89.72,88.54,88.76,76200.0],["2024-04-30",87.75,88.88,87.22,87.45,136500.0],["2024-05-01",87.82,91.13,86.77,89.02,91900.0],["2024-05-02",89.8,90.82,88.86,90.73,105500.0],["2024-05-03",91.75,91.83,89.24,90.95,84400.0],["2024-05-06",91.07,92.95,91.07,92.89,127800.0],["2024-05-07",94.09,96.43,91.1,91.37,151500.0],["2024-05-08",91.33,93.25,90.4,91.23,94800.0],["2024-05-09",91.53,92.74,91.23,92.2,242800.0],["2024-05-10",92.85,93.37,91.95,92.44,95500.0],["2024-05-13",92.65,94.29,92.65,93.34,122900.0],["2024-05-14",94.86,95.16,91.11,91.54,194100.0],["2024-05-15",92.48,93.35,91.87,92.7,122100.0],["2024-05-16",92.51,92.56,91.46,92.16,95200.0],["2024-05-17",92.44,92.71,90.87,91.33,83300.0],["2024-05-20",91.64,93.48,90.95,92.05,110300.0],["2024-05-21",91.92,92.54,91.6,91.98,92300.0],["2024-05-22",91.92,92.26,90.38,91.1,110600.0],["2024-05-23",91.12,91.12,89.66,90.57,123700.0],["2024-05-24",91.37,92.37,90.45,92.0,119500.0],["2024-05-28",92.55,92.55,91.11,91.62,82100.0],["2024-05-29",90.37,91.58,90.32,90.96,97400.0],["2024-05-30",91.37,92.09,90.39,90.92,119000.0],["2024-05-31",90.97,92.05,90.78,91.97,145400.0],["2024-06-03",92.27,92.27,91.32,91.75,129300.0],["2024-06-04",91.32,91.32,90.09,90.15,97100.0],["2024-06-05",90.66,91.48,89.8,91.25,70000.0],["2024-06-06",90.89,91.76,90.03,90.61,142000.0],["2024-06-07",90.15,90.81,89.77,90.22,84200.0],["2024-06-10",90.15,90.54,89.32,89.81,114200.0],["2024-06-11",89.2,90.86,89.17,90.69,173400.0],["2024-06-12",92.44,92.64,90.05,90.82,102500.0],["2024-06-13",90.51,91.29,90.15,90.68,112200.0],["2024-06-14",89.52,90.87,88.1,90.86,103800.0],["2024-06-17",90.53,92.41,90.53,92.32,106400.0],["2024-06-18",92.6,92.6,91.14,91.96,118200.0],["2024-06-20",91.49,92.54,91.49,92.24,122000.0],["2024-06-21",92.43,93.6,92.0,93.12,434500.0],["2024-06-24",93.46,94.48,93.41,93.99,108700.0],["2024-06-25",94.05,94.05,92.2,92.95,96200.0],["2024-06-26",92.42,92.74,90.68,91.39,162700.0],["2024-06-27",91.86,91.86,90.15,90.58,117400.0],["2024-06-28",91.41,92.39,90.59,91.48,253900.0],["2024-07-01",91.96,92.08,89.44,90.26,152300.0],["2024-07-02",90.29,91.92,90.14,90.15,94800.0],["2024-07-03",90.26,91.02,90.0,90.27,64300.0],["2024-07-05",90.21,90.58,88.75,89.16,92000.0],["2024-07-08",89.75,91.28,89.6,90.1,92100.0],["2024-07-09",89.61,89.61,87.05,87.27,115600.0],["2024-07-10",87.83,88.25,87.31,88.25,73300.0],["2024-07-11",90.28,91.73,89.81,90.6,132400.0],["2024-07-12",91.7,93.35,91.7,93.06,143400.0],["2024-07-15",94.12,96.81,94.0,96.5,199400.0],["2024-07-16",97.56,103.04,97.56,102.83,179300.0],["2024-07-17",101.83,103.58,101.45,102.58,133500.0],["2024-07-18",101.84,104.74,101.8,102.31,96700.0],["2024-07-19",102.35,102.35,99.48,100.25,124300.0],["2024-07-22",100.58,101.74,98.74,101.17,130100.0],["2024-07-23",100.42,102.34,99.91,100.87,202200.0],["2024-07-24",99.93,101.39,97.52,97.96,152200.0],["2024-07-25",97.97,99.24,97.46,98.39,177100.0],["2024-07-26",99.61,100.73,97.95,100.41,105700.0],["2024-07-29",100.57,100.75,98.85,99.26,161400.0],["2024-07-30",99.83,101.12,99.05,99.8,130600.0],["2024-07-31",100.28,103.33,99.14,101.37,155200.0],["2024-08-01",100.96,101.41,97.14,98.58,157500.0],["2024-08-02",97.94,104.96,94.87,102.84,217100.0],["2024-08-05",98.85,102.89,97.43,102.08,211700.0],["2024-08-06",102.36,107.19,102.0,106.87,282400.0],["2024-08-07",107.3,109.44,104.82,105.78,126600.0],["2024-08-08",106.1,107.34,105.15,105.74,158400.0],["2024-08-09",105.96,107.3,104.84,105.48,136300.0],["2024-08-12",105.13,105.13,103.08,103.71,102500.0],["2024-08-13",104.52,105.65,103.4,105.26,112500.0],["2024-08-14",105.85,105.85,103.28,103.97,84400.0],["2024-08-15",106.49,108.01,104.56,107.55,123300.0],["2024-08-16",107.41,108.0,105.06,105.44,94800.0],["2024-08-19",106.14,107.05,105.1,107.05,120200.0],["2024-08-20",107.58,107.9,106.41,106.85,130700.0],["2024-08-21",107.99,109.91,106.68,108.64,153300.0],["2024-08-22",108.56,110.04,108.31,109.15,115800.0],["2024-08-23",109.42,113.38,109.05,111.89,126600.0],["2024-08-26",112.81,114.51,111.61,112.74,136700.0],["2024-08-27",112.52,113.45,111.42,112.33,98000.0],["2024-08-28",112.33,112.57,110.59,111.17,73400.0],["2024-08-29",112.1,112.78,111.25,111.63,85200.0],["2024-08-30",112.27,113.44,111.5,113.42,113300.0],["2024-09-03",112.55,113.11,109.08,109.5,110700.0],["2024-09-04",109.08,109.96,108.76,109.66,68600.0],["2024-09-05",110.27,110.86,107.6,110.43,158900.0],["2024-09-06",110.56,110.76,107.97,108.99,145200.0],["2024-09-09",108.96,110.5,107.25,108.7,171500.0],["2024-09-10",108.37,109.79,107.09,109.0,150000.0],["2024-09-11",108.22,110.42,108.22,109.73,157300.0],["2024-09-12",110.26,112.39,109.23,111.79,80400.0],["2024-09-13",113.25,115.62,113.25,115.24,109600.0],["2024-09-16",115.74,117.26,114.94,116.39,177300.0],["2024-09-17",117.03,119.28,116.25,116.64,252300.0],["2024-09-18",116.3,118.66,106.21,115.76,269700.0],["2024-09-19",117.81,118.38,116.08,117.5,236500.0],["2024-09-20",117.37,117.47,114.45,115.11,673100.0],["2024-09-23",115.61,116.33,114.02,114.98,152600.0],["2024-09-24",115.77,116.25,114.78,115.3,130000.0],["2024-09-25",114.87,116.01,114.26,114.35,142100.0],["2024-09-26",115.92,116.01,113.59,113.68,107700.0],["2024-09-27",114.83,115.73,112.95,113.58,95300.0],["2024-09-30",113.01,113.68,111.94,113.12,116600.0],["2024-10-01",113.3,113.7,111.55,112.93,98300.0],["2024-10-02",112.64,113.21,111.04,111.2,90800.0],["2024-10-03",110.54,110.88,108.55,108.64,100900.0],["2024-10-04",110.4,111.53,109.86,110.06,100600.0],["2024-10-07",109.14,109.89,108.12,109.18,105500.0],["2024-10-08",109.32,109.86,108.71,108.92,299300.0],["2024-10-09",108.79,111.34,108.6,110.63,133600.0],["2024-10-10",109.29,110.51,108.44,110.5,115900.0],["2024-10-11",110.73,114.36,110.61,113.92,103900.0],["2024-10-14",113.55,116.04,113.55,115.96,120100.0],["2024-10-15",115.94,119.02,115.94,116.9,183500.0],["2024-10-16",116.9,118.01,116.74,117.75,147600.0],["2024-10-17",117.57,118.19,116.02,118.14,172500.0],["2024-10-18",118.63,118.93,116.87,116.88,118300.0],["2024-10-21",117.11,117.71,116.17,116.4,107700.0],["2024-10-22",115.76,116.28,114.68,115.07,77300.0],["2024-10-23",114.86,115.2,113.38,113.95,81400.0],["2024-10-24",114.67,115.38,112.63,114.15,101900.0],["2024-10-25",115.09,116.94,114.23,114.91,95200.0],["2024-10-28",115.61,117.01,114.99,115.6,100300.0],["2024-10-29",114.5,116.91,112.41,115.63,174000.0],["2024-10-30",114.71,117.11,114.71,115.75,110000.0],["2024-10-31",115.56,116.1,113.75,114.03,106000.0],["2024-11-01",124.24,129.0,122.0,127.79,387000.0],["2024-11-04",128.79,135.02,128.79,133.73,268800.0],["2024-11-05",133.99,138.15,132.09,137.72,251800.0],["2024-11-06",140.25,146.6,135.49,136.92,506200.0],["2024-11-07",137.74,138.74,132.56,133.35,420400.0],["2024-11-08",134.0,137.96,134.0,137.76,421500.0],["2024-11-11",139.41,139.67,135.53,135.54,181800.0],["2024-11-12",135.79,141.0,133.12,138.0,271200.0],["2024-11-13",139.3,139.75,137.56,137.85,175900.0],["2024-11-14",137.85,139.37,135.83,135.96,207800.0],["2024-11-15",136.77,137.59,134.38,134.73,173400.0],["2024-11-18",134.92,135.96,133.57,134.01,162300.0],["2024-11-19",132.99,135.69,132.46,135.64,137800.0],["2024-11-20",135.47,135.47,133.74,135.15,131100.0],["2024-11-21",135.67,137.3,134.34,137.02,151600.0],["2024-11-22",137.56,141.86,137.5,139.45,228400.0],["2024-11-25",140.0,143.6,140.0,141.7,222800.0],["2024-11-26",140.46,143.38,137.36,142.83,181500.0],["2024-11-27",143.31,144.33,139.27,139.8,108800.0],["2024-11-29",140.05,140.7,138.93,139.98,60400.0],["2024-12-02",140.18,140.8,138.45,140.59,126600.0],["2024-12-03",140.59,140.7,138.46,138.46,106800.0],["2024-12-04",138.04,140.37,138.02,139.96,146900.0],["2024-12-05",140.21,140.96,138.11,139.25,98000.0],["2024-12-06",139.35,140.79,137.29,138.47,76800.0],["2024-12-09",138.95,139.65,136.83,137.42,87400.0],["2024-12-10",137.95,140.07,137.56,139.5,155400.0],["2024-12-11",140.14,141.8,138.4,141.51,148300.0],["2024-12-12",140.61,141.48,138.74,139.84,130200.0],["2024-12-13",139.31,140.06,136.45,137.23,295300.0],["2024-12-16",137.2,138.21,136.13,136.92,216400.0],["2024-12-17",136.03,136.23,132.65,134.23,175200.0],["2024-12-18",135.0,135.06,129.49,129.89,199200.0],["2024-12-19",130.33,131.34,128.69,130.36,196200.0],["2024-12-20",128.96,132.79,128.96,131.36,497300.0],["2024-12-23",130.84,131.86,130.08,130.87,108500.0],["2024-12-24",130.9,132.66,130.44,132.48,29000.0],["2024-12-26",131.55,133.76,130.94,133.06,74300.0],["2024-12-27",132.15,133.27,130.29,132.19,95500.0],["2024-12-30",129.6,132.4,129.6,131.25,151700.0],["2024-12-31",131.5,131.75,129.28,129.55,109300.0],["2025-01-02",129.63,131.12,127.9,128.43,111400.0],["2025-01-03",128.66,130.35,128.21,130.09,111300.0],["2025-01-06",130.09,130.87,127.63,128.29,197200.0],["2025-01-07",127.93,127.93,122.76,124.06,159800.0],["2025-01-08",123.84,126.12,123.12,125.76,195400.0],["2025-01-10",123.89,124.52,121.71,121.75,197400.0],["2025-01-13",120.46,123.58,119.28,123.18,154700.0],["2025-01-14",124.16,126.29,123.65,125.98,188000.0],["2025-01-15",127.9,129.3,127.12,128.66,223100.0],["2025-01-16",128.76,130.65,128.04,130.37,133700.0],["2025-01-17",131.19,131.91,127.88,129.6,176000.0],["2025-01-21",130.68,131.53,129.77,130.06,294700.0],["2025-01-22",129.57,130.35,125.54,129.97,226100.0],["2025-01-23",129.19,130.99,127.16,129.65,255300.0],["2025-01-24",129.97,133.11,129.87,133.02,229800.0],["2025-01-27",132.62,134.23,130.82,132.17,220600.0],["2025-01-28",131.24,133.62,130.54,133.49,196700.0],["2025-01-29",132.31,133.08,130.56,132.33,221300.0],["2025-01-30",132.93,135.15,130.94,133.06,227100.0],["2025-01-31",132.45,132.45,128.79,131.28,171000.0],["2025-02-03",128.86,131.99,128.31,131.14,235300.0],["2025-02-04",130.69,132.73,130.19,131.97,122300.0],["2025-02-05",132.81,133.15,130.24,130.65,178300.0],["2025-02-06",130.96,131.64,128.53,129.45,145800.0],["2025-02-07",129.02,129.05,126.46,126.84,159700.0],["2025-02-10",126.84,129.0,125.87,126.24,145200.0],["2025-02-11",125.12,127.21,125.12,126.14,132000.0],["2025-02-12",124.47,129.0,124.09,124.93,124800.0],["2025-02-13",125.54,126.22,124.78,125.75,98800.0],["2025-02-14",126.42,127.69,125.83,126.67,81300.0],["2025-02-18",127.43,127.97,126.03,126.99,90300.0],["2025-02-19",125.93,127.13,124.66,126.14,125000.0],["2025-02-20",125.61,126.63,124.57,126.49,173500.0],["2025-02-21",127.26,128.0,122.99,123.59,154900.0],["2025-02-24",123.5,125.21,122.7,123.04,127800.0],["2025-02-25",123.78,126.76,123.69,125.57,176900.0],["2025-02-26",124.69,126.95,123.61,124.01,186400.0],["2025-02-27",122.89,130.04,122.89,127.99,492700.0],["2025-02-28",128.19,132.13,126.78,131.46,322000.0],["2025-03-03",130.91,133.62,130.07,131.2,341400.0],["2025-03-04",130.97,133.97,130.06,130.25,341700.0],["2025-03-05",130.55,135.69,130.55,134.79,295200.0],["2025-03-06",133.13,133.94,128.19,128.72,264700.0],["2025-03-07",128.25,128.25,122.35,124.91,207400.0],["2025-03-10",124.24,126.09,122.65,125.18,297700.0],["2025-03-11",125.78,127.19,123.74,126.66,182800.0],["2025-03-12",126.99,127.53,125.01,126.82,222900.0],["2025-03-13",126.8,128.84,124.63,125.29,287200.0],["2025-03-14",125.95,128.01,124.09,127.59,178400.0],["2025-03-17",126.86,128.05,126.55,126.74,209400.0],["2025-03-18",126.19,127.24,123.85,125.0,222000.0],["2025-03-19",125.0,127.77,124.97,127.44,161600.0],["2025-03-20",126.51,128.25,126.3,126.51,145700.0],["2025-03-21",125.57,126.55,124.25,125.45,350400.0],["2025-03-24",127.08,128.77,126.43,126.73,258100.0],["2025-03-25",126.36,127.34,125.38,126.0,156400.0],["2025-03-26",125.78,126.3,124.63,125.77,193400.0],["2025-03-27",125.97,127.07,124.56,125.15,253600.0],["2025-03-28",124.56,126.0,119.49,120.71,241400.0],["2025-03-31",120.18,120.99,117.5,120.54,262400.0],["2025-04-01",120.1,123.22,118.97,122.64,221200.0],["2025-04-02",121.13,125.4,121.13,124.75,160600.0],["2025-04-03",118.72,119.75,111.99,115.37,435500.0],["2025-04-04",112.11,116.97,112.05,115.85,322600.0],["2025-04-07",114.08,119.41,111.25,113.84,458700.0],["2025-04-08",116.03,118.78,111.65,112.76,489300.0],["2025-04-09",112.44,121.61,110.94,118.43,422500.0],["2025-04-10",115.85,116.64,112.52,113.87,412800.0],["2025-04-11",113.5,113.8,109.43,111.86,388200.0],["2025-04-14",113.6,114.62,109.58,113.5,566800.0],["2025-04-15",113.31,113.31,109.92,111.41,400300.0],["2025-04-16",111.47,112.35,109.73,111.67,312800.0],["2025-04-17",111.86,112.75,110.52,111.18,274600.0],["2025-04-21",110.38,110.51,106.95,108.29,206300.0],["2025-04-22",109.95,111.78,108.22,110.53,173500.0],["2025-04-23",114.12,118.97,110.45,111.46,216500.0],["2025-04-24",111.46,114.34,110.21,114.2,197900.0],["2025-04-25",113.32,114.63,111.75,114.39,191900.0],["2025-04-28",114.0,115.27,110.37,111.31,276300.0],["2025-04-29",111.0,113.3,110.62,112.09,378000.0],["2025-04-30",111.05,114.42,108.82,113.3,292500.0],["2025-05-01",114.01,116.21,113.11,115.0,198000.0],["2025-05-02",116.09,117.98,113.96,115.27,180700.0],["2025-05-05",114.37,116.38,113.81,114.95,292800.0],["2025-05-06",115.59,123.84,114.92,122.99,492100.0],["2025-05-07",124.28,127.49,122.03,123.96,409400.0],["2025-05-08",125.0,126.18,121.89,124.28,227300.0],["2025-05-09",125.05,125.9,123.65,124.69,180900.0],["2025-05-12",129.26,131.09,127.72,130.24,305600.0],["2025-05-13",130.52,131.22,129.5,130.91,150600.0],["2025-05-14",130.45,130.45,127.85,128.05,199400.0],["2025-05-15",128.0,131.04,125.33,130.48,194700.0],["2025-05-16",130.43,132.91,129.44,132.03,201700.0],["2025-05-19",130.31,131.69,129.29,130.4,108200.0],["2025-05-20",129.9,131.65,128.71,130.5,167300.0],["2025-05-21",128.65,129.22,125.91,126.43,138300.0],["2025-05-22",126.36,127.11,124.95,126.19,126400.0],["2025-05-23",124.35,125.4,122.58,125.06,113400.0],["2025-05-27",125.88,127.58,125.72,127.57,193000.0],["2025-05-28",127.89,129.0,126.8,127.25,127600.0],["2025-05-29",127.81,129.01,126.43,128.07,138500.0],["2025-05-30",128.06,130.54,126.65,129.31,226900.0],["2025-06-02",128.48,128.51,125.45,126.14,255700.0],["2025-06-03",126.0,127.96,125.01,127.57,156700.0],["2025-06-04",127.5,128.8,126.49,127.3,176600.0],["2025-06-05",126.95,127.58,125.72,127.01,145400.0],["2025-06-06",127.33,128.97,125.86,126.67,148600.0],["2025-06-09",127.4,129.41,126.54,127.61,182400.0],["2025-06-10",128.31,129.55,127.28,127.91,121200.0],["2025-06-11",128.97,128.97,126.83,127.26,122400.0],["2025-06-12",126.99,128.4,126.34,128.24,129100.0],["2025-06-13",126.41,128.09,124.36,124.55,141000.0],["2025-06-16",125.78,127.29,124.1,124.71,196500.0],["2025-06-17",123.92,124.91,120.8,121.24,156100.0],["2025-06-18",121.09,122.82,120.77,121.79,175200.0],["2025-06-20",122.02,123.76,120.58,123.23,227100.0],["2025-06-23",122.9,125.13,122.32,124.87,153700.0],["2025-06-24",126.1,126.1,120.38,125.06,151500.0],["2025-06-25",124.94,124.94,121.03,121.08,133800.0],["2025-06-26",121.02,123.93,121.02,123.48,170200.0],["2025-06-27",123.91,126.24,122.77,124.32,588400.0],["2025-06-30",124.52,125.12,122.6,122.67,225600.0],["2025-07-01",121.77,127.03,121.26,125.29,135000.0],["2025-07-02",125.07,128.16,124.66,127.31,262400.0],["2025-07-03",127.43,128.66,125.9,128.09,101100.0],["2025-07-07",127.05,128.04,124.74,124.89,124800.0],["2025-07-08",124.89,126.59,122.82,124.04,169400.0],["2025-07-09",124.04,126.25,123.21,126.15,155500.0],["2025-07-10",126.09,127.61,125.05,125.19,114400.0],["2025-07-11",124.3,124.98,122.33,122.5,134900.0],["2025-07-14",122.01,124.77,121.3,122.32,156700.0],["2025-07-15",123.0,124.09,120.73,120.73,160000.0],["2025-07-16",120.81,122.15,119.92,121.32,143800.0],["2025-07-17",121.79,124.2,121.77,122.4,155200.0],["2025-07-18",123.35,123.61,121.01,121.33,144000.0],["2025-07-21",122.19,122.64,121.17,121.45,137400.0],["2025-07-22",121.05,123.2,121.0,122.11,138300.0],["2025-07-23",123.09,124.03,122.41,123.01,150500.0],["2025-07-24",122.43,122.43,120.65,121.56,166400.0],["2025-07-25",122.26,123.49,121.29,122.05,198400.0],["2025-07-28",122.0,122.77,121.71,122.21,225200.0],["2025-07-29",123.16,123.16,121.47,121.86,121300.0],["2025-07-30",121.65,122.26,120.23,120.63,184400.0],["2025-07-31",119.83,121.73,119.83,120.62,133300.0],["2025-08-01",118.71,119.63,117.86,119.13,161800.0],["2025-08-04",119.67,125.24,119.08,124.66,286500.0],["2025-08-05",129.91,134.55,128.0,133.23,717200.0],["2025-08-06",134.68,141.27,133.8,141.09,369900.0],["2025-08-07",141.19,141.19,133.52,134.71,245400.0],["2025-08-08",135.62,140.74,135.22,139.57,368000.0],["2025-08-11",140.0,143.1,139.21,142.86,234800.0],["2025-08-12",144.09,150.24,142.35,149.68,433200.0],["2025-08-13",150.08,156.9,150.08,156.26,309500.0],["2025-08-14",154.33,156.59,153.64,155.82,266300.0],["2025-08-15",156.03,157.59,152.18,152.48,387200.0],["2025-08-18",152.29,153.19,151.48,152.47,121300.0],["2025-08-19",153.19,155.0,152.89,154.79,158100.0],["2025-08-20",154.28,156.01,153.43,154.05,188800.0],["2025-08-21",154.05,155.1,152.65,153.12,222400.0],["2025-08-22",154.07,163.45,152.47,162.73,252900.0],["2025-08-25",161.65,163.31,159.63,163.19,191200.0],["2025-08-26",163.31,165.05,162.79,163.88,195800.0],["2025-08-27",163.27,164.66,162.47,163.56,207500.0],["2025-08-28",163.51,164.96,159.69,161.5,203500.0],["2025-08-29",162.19,162.19,160.42,161.79,138900.0],["2025-09-02",160.07,162.07,159.17,160.55,183900.0],["2025-09-03",160.07,161.18,157.81,158.68,187500.0],["2025-09-04",159.45,162.56,157.78,162.53,233400.0],["2025-09-05",163.03,165.0,162.1,163.67,118800.0],["2025-09-08",164.54,166.89,160.9,166.34,182800.0],["2025-09-09",165.74,166.31,162.17,163.21,136000.0],["2025-09-10",162.91,162.91,157.01,159.16,138200.0],["2025-09-11",160.17,164.25,159.18,163.64,123000.0],["2025-09-12",163.28,165.43,161.32,161.33,77800.0],["2025-09-15",163.06,163.06,160.49,161.86,92000.0],["2025-09-16",161.17,161.28,155.99,157.09,156600.0],["2025-09-17",157.83,160.84,156.27,156.89,179300.0],["2025-09-18",158.53,160.04,156.07,159.0,162000.0],["2025-09-19",159.0,159.0,155.82,156.44,291400.0],["2025-09-22",156.92,158.56,156.18,156.55,127700.0],["2025-09-23",157.0,158.0,156.16,157.47,142200.0],["2025-09-24",157.22,157.22,153.67,153.85,145300.0],["2025-09-25",153.33,154.21,148.33,152.12,103200.0],["2025-09-26",153.14,155.79,152.07,155.3,111400.0],["2025-09-29",155.59,157.76,151.35,151.53,141700.0],["2025-09-30",152.74,156.38,152.05,155.88,156400.0],["2025-10-01",154.77,156.63,153.82,155.18,114100.0],["2025-10-02",154.78,156.37,153.27,155.77,121300.0],["2025-10-03",156.65,158.17,155.47,157.15,154900.0],["2025-10-06",156.83,156.95,147.1,147.61,221500.0],["2025-10-07",147.93,148.18,142.64,143.0,331500.0],["2025-10-08",142.61,144.91,140.55,143.37,195800.0],["2025-10-09",142.88,143.91,139.51,142.96,239300.0],["2025-10-10",142.79,144.85,141.51,141.68,140900.0],["2025-10-13",142.71,143.61,138.02,138.39,154300.0],["2025-10-14",136.68,140.93,135.99,140.06,249000.0],["2025-10-15",140.86,141.6,138.85,141.22,134800.0],["2025-10-16",141.75,142.49,140.12,142.49,155500.0],["2025-10-17",142.49,144.45,141.69,143.05,136900.0],["2025-10-20",144.84,144.84,141.51,143.81,120300.0],["2025-10-21",143.91,148.5,143.91,148.19,119800.0],["2025-10-22",149.16,154.53,147.27,154.02,355000.0],["2025-10-23",153.5,155.75,151.99,155.25,352800.0],["2025-10-24",155.98,158.35,153.51,158.03,241000.0],["2025-10-27",163.49,164.0,149.0,153.75,833100.0],["2025-10-28",151.24,158.29,134.7,138.73,670600.0],["2025-10-29",135.65,137.51,131.01,133.53,433500.0],["2025-10-30",133.53,136.58,132.97,134.5,354800.0],["2025-10-31",133.7,137.13,132.26,134.13,383100.0],["2025-11-03",132.44,135.11,132.11,133.58,217100.0],["2025-11-04",133.85,135.95,130.11,131.23,182000.0],["2025-11-05",131.85,134.08,130.5,131.37,186300.0],["2025-11-06",130.6,132.56,128.24,129.33,142800.0],["2025-11-07",129.79,135.66,129.34,134.29,260000.0],["2025-11-10",134.29,134.5,132.7,134.01,177000.0],["2025-11-11",134.58,137.41,133.15,133.21,267600.0],["2025-11-12",133.14,140.97,132.11,138.13,421100.0],["2025-11-13",137.1,139.11,133.57,134.48,167300.0],["2025-11-14",134.14,136.44,122.2,131.75,153500.0],["2025-11-17",131.32,133.0,127.84,128.6,135600.0],["2025-11-18",128.61,130.37,128.61,129.22,120600.0],["2025-11-19",129.84,130.79,128.22,128.69,122100.0],["2025-11-20",130.9,132.22,125.72,126.06,157800.0],["2025-11-21",125.72,132.28,123.38,131.32,236300.0],["2025-11-24",130.57,132.5,128.63,131.65,206000.0],["2025-11-25",132.91,137.41,132.91,135.48,236100.0],["2025-11-26",134.23,136.82,134.02,134.32,248900.0],["2025-11-28",135.39,137.0,132.04,132.27,80800.0],["2025-12-01",131.7,134.15,130.0,130.76,167600.0],["2025-12-02",131.32,133.92,128.4,129.1,195300.0],["2025-12-03",130.22,131.0,128.5,128.9,184800.0],["2025-12-04",128.81,130.3,125.31,126.36,150000.0],["2025-12-05",126.59,128.26,125.03,126.63,205400.0],["2025-12-08",126.94,128.04,124.36,124.71,175100.0],["2025-12-09",124.94,128.62,123.35,123.77,274500.0],["2025-12-10",124.06,128.21,123.64,125.71,263200.0],["2025-12-11",126.9,129.05,126.11,128.47,174500.0],["2025-12-12",128.48,129.75,127.27,128.01,178300.0],["2025-12-15",128.09,129.78,127.4,127.92,153300.0],["2025-12-16",128.46,130.11,125.85,126.72,248600.0],["2025-12-17",126.79,128.38,124.85,126.4,168800.0],["2025-12-18",127.45,129.09,126.25,126.69,198100.0],["2025-12-19",126.13,127.35,126.04,126.52,283200.0],["2025-12-22",126.26,127.55,124.56,125.08,155400.0],["2025-12-23",125.08,127.26,124.38,125.57,206700.0],["2025-12-24",125.44,126.65,125.27,125.83,58000.0],["2025-12-26",126.41,127.84,125.59,126.62,93600.0],["2025-12-29",126.66,130.29,125.55,125.85,153600.0],["2025-12-30",125.69,128.88,125.01,125.68,137500.0],["2025-12-31",125.12,126.68,123.16,123.19,158400.0],["2026-01-02",123.68,125.05,121.97,124.1,199500.0],["2026-01-05",123.32,126.81,123.32,125.46,141000.0],["2026-01-06",125.16,125.78,122.05,125.17,155300.0],["2026-01-07",125.89,126.39,122.25,124.39,120300.0],["2026-01-08",123.71,129.21,123.55,128.33,127500.0],["2026-01-09",128.33,130.8,125.51,127.77,228300.0],["2026-01-12",126.88,128.98,124.12,126.61,178100.0],["2026-01-13",126.93,127.86,125.81,126.12,191900.0],["2026-01-14",126.44,127.36,123.87,126.1,236200.0],["2026-01-15",126.05,130.5,125.4,128.79,240000.0],["2026-01-16",128.34,131.05,125.33,126.11,178600.0],["2026-01-20",124.25,125.74,123.48,124.2,172800.0],["2026-01-21",125.33,130.41,125.33,128.06,194500.0],["2026-01-22",128.76,130.17,125.32,125.53,157700.0],["2026-01-23",124.67,126.76,123.22,124.05,164000.0],["2026-01-26",124.05,125.14,123.47,125.11,193900.0],["2026-01-27",125.11,126.11,124.01,124.29,177600.0],["2026-01-28",124.68,125.09,121.8,122.46,194500.0],["2026-01-29",122.91,124.25,121.83,123.45,170200.0],["2026-01-30",123.07,124.55,121.19,124.2,257500.0],["2026-02-02",124.43,127.18,122.82,126.59,231200.0],["2026-02-03",126.06,128.55,122.87,124.8,169400.0],["2026-02-04",125.96,130.46,125.96,128.11,189700.0],["2026-02-05",128.75,130.17,127.55,128.62,199700.0],["2026-02-06",128.84,130.51,128.84,130.1,207800.0],["2026-02-09",130.01,130.06,127.86,130.05,158900.0],["2026-02-10",130.51,132.62,130.51,131.31,136400.0],["2026-02-11",131.31,133.77,131.31,133.27,122500.0],["2026-02-12",134.07,135.8,131.14,131.68,114000.0],["2026-02-13",131.69,132.54,130.6,131.17,134100.0],["2026-02-17",131.75,132.35,129.2,129.26,132200.0],["2026-02-18",129.26,130.53,127.89,128.64,148700.0],["2026-02-19",128.2,128.59,126.26,127.73,149400.0],["2026-02-20",127.64,130.6,127.64,129.69,147200.0],["2026-02-23",129.78,129.78,125.08,127.5,294600.0],["2026-02-24",128.11,130.6,126.0,126.4,122600.0],["2026-02-25",125.52,125.52,114.26,114.5,544400.0],["2026-02-26",115.0,119.17,109.98,116.55,598100.0],["2026-02-27",115.31,119.83,113.08,117.86,431900.0],["2026-03-02",119.47,121.21,113.25,115.93,529700.0],["2026-03-03",113.25,116.45,111.97,116.22,274100.0],["2026-03-04",116.37,117.14,114.2,116.16,287100.0],["2026-03-05",114.6,117.57,110.44,112.12,351700.0],["2026-03-06",111.03,112.04,107.37,109.33,287700.0],["2026-03-09",107.79,108.26,104.0,107.75,272200.0],["2026-03-10",107.58,109.95,106.73,106.89,256200.0],["2026-03-11",106.42,107.5,103.82,105.66,269100.0],["2026-03-12",104.06,105.85,101.66,102.24,393600.0],["2026-03-13",103.71,103.74,101.03,102.81,284500.0],["2026-03-16",103.45,105.68,103.16,103.61,173100.0],["2026-03-17",104.59,105.31,100.66,101.3,432500.0],["2026-03-18",100.86,101.39,99.01,100.92,303600.0],["2026-03-19",100.04,102.65,98.45,102.4,301200.0],["2026-03-20",102.4,103.33,101.45,101.98,723100.0],["2026-03-23",104.99,107.11,103.86,103.86,225700.0],["2026-03-24",102.45,106.21,102.21,105.19,291400.0],["2026-03-25",106.5,109.88,105.69,106.95,310100.0],["2026-03-26",105.35,107.97,105.07,106.47,219400.0],["2026-03-27",105.3,106.86,104.17,104.56,201700.0],["2026-03-30",104.57,104.62,102.49,102.56,228700.0],["2026-03-31",104.04,106.13,103.27,104.36,241300.0],["2026-04-01",104.25,106.49,104.25,105.22,214200.0],["2026-04-02",104.46,104.9,100.63,100.9,274600.0],["2026-04-06",99.85,100.83,99.19,100.5,184700.0],["2026-04-07",99.92,102.5,99.44,101.24,250800.0],["2026-04-08",105.61,109.11,104.98,106.2,295800.0],["2026-04-09",105.18,110.13,104.81,109.92,166800.0],["2026-04-10",109.68,110.53,107.65,109.46,183900.0],["2026-04-13",108.48,109.79,105.82,109.71,266600.0],["2026-04-14",109.32,110.67,108.76,110.12,176500.0],["2026-04-15",110.01,110.01,106.41,106.72,343600.0],["2026-04-16",105.94,108.15,105.51,106.21,218100.0],["2026-04-17",108.28,112.76,108.19,110.66,159200.0],["2026-04-20",109.97,112.11,109.51,111.58,148400.0],["2026-04-21",111.94,112.42,109.42,110.26,146700.0],["2026-04-22",110.35,110.98,108.93,109.47,158900.0],["2026-04-23",109.94,110.49,107.83,109.35,351200.0],["2026-04-24",109.1,112.1,108.53,111.19,207300.0],["2026-04-27",111.05,112.35,109.87,110.25,149000.0],["2026-04-28",111.12,113.63,109.59,110.88,233300.0],["2026-04-29",110.52,111.88,109.79,110.07,260500.0],["2026-04-30",109.75,113.58,109.75,112.51,268000.0],["2026-05-01",112.59,115.07,110.28,112.88,243800.0],["2026-05-04",111.65,113.53,109.66,110.85,235700.0],["2026-05-05",113.06,120.09,105.25,119.52,395000.0],["2026-05-06",121.62,127.39,120.87,122.61,611700.0],["2026-05-07",123.99,125.68,123.24,124.52,312700.0],["2026-05-08",125.0,126.25,123.93,124.13,182500.0],["2026-05-11",123.58,123.98,120.26,121.01,262100.0],["2026-05-12",121.58,121.8,117.84,119.52,250800.0],["2026-05-13",119.0,122.4,116.24,116.32,212400.0],["2026-05-14",116.57,120.66,115.98,120.49,252400.0],["2026-05-15",120.24,120.25,116.07,116.16,326500.0],["2026-05-18",116.59,120.0,115.02,115.09,175200.0],["2026-05-19",114.71,114.76,111.13,112.83,216700.0],["2026-05-20",113.48,117.14,112.02,117.02,193700.0],["2026-05-21",115.53,120.0,113.45,118.7,206500.0],["2026-05-22",118.7,120.1,117.61,118.08,263200.0],["2026-05-26",118.2,120.3,116.83,120.28,154100.0],["2026-05-27",121.37,125.12,120.0,123.64,214500.0],["2026-05-28",123.09,125.26,121.07,125.05,282000.0],["2026-05-29",125.05,126.0,123.43,123.92,340300.0],["2026-06-01",122.38,125.26,119.94,122.71,368200.0],["2026-06-02",123.96,126.44,123.96,125.83,188200.0],["2026-06-03",124.71,126.35,123.84,124.75,393100.0],["2026-06-04",126.26,128.4,124.89,128.04,261600.0],["2026-06-05",127.88,129.29,125.31,127.03,242600.0],["2026-06-08",126.35,130.26,126.35,128.31,251500.0],["2026-06-09",129.32,132.15,127.38,127.98,280600.0],["2026-06-10",129.05,129.46,126.39,126.83,183700.0],["2026-06-11",128.28,129.33,126.01,128.21,172600.0],["2026-06-12",129.2,130.96,127.25,127.86,268800.0],["2026-06-15",128.92,131.0,126.02,126.14,225400.0],["2026-06-16",126.47,128.89,125.22,125.75,195700.0],["2026-06-17",124.55,127.86,118.96,122.77,313100.0],["2026-06-18",124.17,127.42,123.96,125.66,532100.0],["2026-06-22",124.89,127.06,123.62,124.72,286500.0],["2026-06-23",125.19,128.48,123.45,128.15,363600.0],["2026-06-24",129.72,131.87,129.14,131.87,336200.0],["2026-06-25",132.99,136.52,132.04,134.37,427700.0],["2026-06-26",134.37,135.99,132.61,134.69,1071000.0],["2026-06-29",133.37,134.01,129.48,132.56,292600.0],["2026-06-30",133.86,136.99,131.42,136.45,350400.0],["2026-07-01",137.0,138.56,135.32,135.75,247200.0],["2026-07-02",135.57,137.7,134.39,137.65,278200.0],["2026-07-06",137.84,140.65,137.01,140.07,217223.772981],["2026-07-07",139.96,140.67,138.26,139.64,259317.773387],["2026-07-08",139.61,140.51,134.37,135.25,359363.708853],["2026-07-09",135.72,138.43,133.2601,136.48,193927.977244],["2026-07-10",136.58,139.49,136.58,138.5,234120.801816],["2026-07-13",138.1,139.88,137.348,138.91,149779.095983],["2026-07-14",139.34,140.15,137.475,138.62,233055.9186],["2026-07-15",138.23,141.08,137.44,137.545,233898.446707],["2026-07-16",137.75,144.435,137.75,144.12,228851.073297],["2026-07-17",141.6,145.655,139.99,141.97,245550.060582],["2026-07-20",141.94,143.01,137.01,137.67,211080.270365],["2026-07-21",138.13,139.13,136.36,137.47,370329.068524],["2026-07-22",137.47,140.35,133.995,134.9,320834.432971],["2026-07-23",133.43,134.65,130.12,132.35,261791.284756],["2026-07-24",132.86,135.28,131.51,134.2,237506.35683],["2026-07-27",134.51,137.09,133.05,136.44,210371.569844],["2026-07-28",138.44,143.605,138.3,143.17,161280.974157],["2026-07-29",142.75,144.985,140.82,141.29,184220.578977],["2026-07-30",140.51,141,132.675,133.18,303767.944992],["2026-07-31",133.05,134.96,130.86,133.16,261846.040856],["2026-08-03",133,134.305,123.202,127.68,780159.002375],["2026-08-04",142.11,155.37,140,147.8,1806056.344627],["2026-08-05",147.56,147.56,141.26,141.54,699191.851608],["2026-08-06",141.52,142.15,137.15,137.58,294262.697443],["2026-08-07",137.58,141.31,137.31,140.91,191657.02843],["2026-08-10",140.06,140.715,136.64,136.84,42865.264876],["2026-08-11",133.97,135.49,133.05,133.05,127891.045114],["2026-08-12",133.4,136.16,131.5,133.63,198965.446707],["2026-08-13",134.65,135.2,132.32,133.08,147324.473842],["2026-08-14",132.49,136.72,131.78,136.39,139336.680452]]}