{"t":"BZH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-02-23",28.9798,29.5836,28.1748,28.7786,1701540.0],["1994-02-24",28.7786,28.7786,27.7723,28.3761,437520.0],["1994-02-25",28.5773,28.5773,27.9736,28.3761,50820.0],["1994-02-28",28.5773,28.5773,27.7723,28.1748,90120.0],["1994-03-01",27.9736,28.1748,27.7723,28.1748,53880.0],["1994-03-02",27.7723,27.9736,27.5711,27.9736,93540.0],["1994-03-03",27.7723,27.7723,27.3698,27.7723,149940.0],["1994-03-04",27.5711,28.1748,27.3698,28.1748,35880.0],["1994-03-07",27.9736,28.3761,27.7723,28.1748,43020.0],["1994-03-08",28.1748,28.3761,27.9736,28.1748,11040.0],["1994-03-09",28.1748,28.3761,28.1748,28.1748,61800.0],["1994-03-10",28.1748,28.1748,27.9736,28.1748,50340.0],["1994-03-11",27.9736,28.1748,27.9736,28.1748,96720.0],["1994-03-14",28.1748,28.1748,27.9736,28.1748,33000.0],["1994-03-15",27.9736,28.1748,27.9736,28.1748,17760.0],["1994-03-16",28.1748,29.5835,28.1748,28.9798,78900.0],["1994-03-17",29.1811,29.3823,28.9798,29.1811,28200.0],["1994-03-18",28.9798,29.9861,28.9798,29.7848,26640.0],["1994-03-21",29.9861,30.1873,29.5836,29.7848,36540.0],["1994-03-22",29.7848,29.7848,28.9798,29.1811,45540.0],["1994-03-23",28.9798,29.181,27.9736,28.5773,108720.0],["1994-03-24",28.5773,28.5773,27.9736,28.1748,17040.0],["1994-03-25",28.3761,28.5773,27.9736,27.9736,13500.0],["1994-03-28",27.7723,27.7723,27.3698,27.3698,49260.0],["1994-03-29",27.3698,27.3698,26.5648,26.5648,52080.0],["1994-03-30",26.5648,26.7661,26.3636,26.7661,22680.0],["1994-03-31",26.5648,26.5648,24.1498,24.5523,66240.0],["1994-04-04",23.3448,23.5461,22.1374,23.1436,68580.0],["1994-04-05",23.5461,25.1561,23.5461,25.1561,31080.0],["1994-04-06",25.3573,26.1623,25.3573,26.1623,30720.0],["1994-04-07",26.1623,26.5648,25.9611,26.5648,8820.0],["1994-04-08",26.9673,27.5711,26.3636,26.5648,48780.0],["1994-04-11",26.5648,26.7661,26.5648,26.7661,3360.0],["1994-04-12",26.9673,27.1686,25.9611,26.1623,9420.0],["1994-04-13",26.1623,26.5648,25.7598,25.7598,13860.0],["1994-04-14",25.7598,25.7598,25.3573,25.5586,12240.0],["1994-04-15",25.9611,26.1623,25.7598,26.1623,13680.0],["1994-04-18",26.1623,26.1623,25.7598,25.7598,26640.0],["1994-04-19",25.5586,25.7598,25.3573,25.3573,7860.0],["1994-04-20",25.3573,26.3636,25.3573,26.3636,24600.0],["1994-04-21",25.9611,26.1623,25.5586,25.5586,5880.0],["1994-04-22",25.5586,25.5586,25.1561,25.1561,16140.0],["1994-04-25",25.3573,25.5586,25.3573,25.3573,1020.0],["1994-04-26",25.3573,25.5586,25.1561,25.1561,10500.0],["1994-04-28",24.9548,25.1561,24.5523,24.5523,62100.0],["1994-04-29",24.9548,26.9673,24.9548,26.7661,67740.0],["1994-05-02",26.3636,26.7661,26.3636,26.5648,26040.0],["1994-05-03",26.7661,26.7661,26.5648,26.5648,14100.0],["1994-05-04",26.5648,26.7661,26.3636,26.7661,17640.0],["1994-05-05",26.7661,26.9673,26.3636,26.7661,30900.0],["1994-05-06",26.5648,26.5648,26.1623,26.5648,7440.0],["1994-05-09",26.5648,26.5648,26.3636,26.3636,13140.0],["1994-05-10",26.3636,26.3636,26.3636,26.3636,7500.0],["1994-05-11",26.3636,26.7661,26.3636,26.3636,9900.0],["1994-05-12",26.3636,26.3636,25.9611,25.9611,9120.0],["1994-05-13",26.3636,26.3636,25.1561,25.1561,29340.0],["1994-05-16",25.1561,25.3573,25.1561,25.1561,5940.0],["1994-05-17",25.1561,25.1561,25.1561,25.1561,6600.0],["1994-05-18",25.1561,25.5586,25.1561,25.5586,10560.0],["1994-05-19",25.5586,25.5586,25.5586,25.5586,60.0],["1994-05-20",25.9611,26.5648,25.9611,26.5648,2160.0],["1994-05-23",26.5648,26.7661,26.5648,26.7661,7080.0],["1994-05-24",26.5648,26.5648,26.3636,26.3636,11340.0],["1994-05-25",26.3636,26.9673,26.3636,26.7661,10140.0],["1994-05-26",26.5648,26.5648,26.5648,26.5648,6000.0],["1994-05-27",26.7661,26.7661,26.5648,26.5648,6360.0],["1994-05-31",26.1623,26.3636,25.9611,26.3636,10020.0],["1994-06-01",25.9611,25.9611,25.3573,25.3573,18000.0],["1994-06-02",25.3573,25.5586,25.3573,25.5586,16200.0],["1994-06-03",25.7598,25.7598,25.5586,25.5586,420.0],["1994-06-06",25.7598,26.1623,25.5586,26.1623,8880.0],["1994-06-07",26.1623,26.1623,25.5586,25.5586,4140.0],["1994-06-08",25.9611,26.1623,25.7598,25.9611,7140.0],["1994-06-09",25.9611,25.9611,25.5586,25.9611,4200.0],["1994-06-10",25.7598,25.7598,25.5586,25.5586,3300.0],["1994-06-13",25.5586,25.7598,25.5586,25.7598,18720.0],["1994-06-14",25.7598,25.7598,25.7598,25.7598,1200.0],["1994-06-15",25.7598,25.7598,25.1561,25.3573,53700.0],["1994-06-16",25.1561,25.1561,24.9548,24.9548,1680.0],["1994-06-17",24.9548,24.9548,24.7536,24.7536,3060.0],["1994-06-20",24.9548,24.9548,24.5523,24.5523,9480.0],["1994-06-21",24.3511,24.3511,23.5461,23.9486,3840.0],["1994-06-22",23.7473,24.1498,23.7473,24.1498,11400.0],["1994-06-23",23.7473,24.3511,23.7473,23.7473,8340.0],["1994-06-24",23.5461,23.5461,22.7411,22.7411,13200.0],["1994-06-27",22.5398,22.7411,22.5398,22.7411,7680.0],["1994-06-28",23.1436,23.1436,22.9423,22.9423,420.0],["1994-06-29",22.9423,23.9486,22.9423,23.9486,5340.0],["1994-06-30",23.9486,24.5523,23.9486,24.5523,2940.0],["1994-07-01",24.3511,24.3511,24.3511,24.3511,2400.0],["1994-07-05",24.3511,24.5523,24.3511,24.5523,4080.0],["1994-07-06",24.3511,24.3511,24.3511,24.3511,540.0],["1994-07-07",24.3511,24.9548,24.3511,24.9548,600.0],["1994-07-08",24.9548,24.9548,24.9548,24.9548,180.0],["1994-07-11",24.9548,25.3573,24.9548,25.3573,1740.0],["1994-07-12",25.7598,25.7598,25.7598,25.7598,840.0],["1994-07-13",25.5586,25.7598,25.5586,25.7598,5220.0],["1994-07-14",25.7598,25.7598,25.7598,25.7598,780.0],["1994-07-15",25.7598,26.3636,25.7598,26.3636,1500.0],["1994-07-18",26.3636,26.3636,26.3636,26.3636,420.0],["1994-07-19",26.7661,26.7661,26.3636,26.5648,6180.0],["1994-07-20",26.1623,26.1623,25.3573,25.3573,32340.0],["1994-07-21",25.1561,25.3573,24.9548,25.3573,6900.0],["1994-07-22",25.1561,25.5586,24.7536,25.1561,3300.0],["1994-07-25",24.9548,24.9548,24.9548,24.9548,600.0],["1994-07-26",24.9548,24.9548,24.9548,24.9548,300.0],["1994-07-27",24.7536,24.7536,23.9486,23.9486,5280.0],["1994-07-28",23.7473,23.9486,23.7473,23.7473,2700.0],["1994-07-29",23.7473,23.7473,23.7473,23.7473,300.0],["1994-08-01",24.1498,24.5523,23.9486,23.9486,3060.0],["1994-08-02",23.9486,23.9486,23.9486,23.9486,2040.0],["1994-08-03",23.9486,23.9486,23.5461,23.5461,960.0],["1994-08-04",23.5461,23.5461,23.3448,23.3448,2280.0],["1994-08-05",23.3448,23.3448,22.7411,22.7411,1740.0],["1994-08-08",22.7411,22.7411,22.7411,22.7411,0.0],["1994-08-09",23.1436,23.1436,22.9423,22.9423,840.0],["1994-08-10",22.9423,22.9423,22.9423,22.9423,540.0],["1994-08-11",22.9423,22.9423,22.9423,22.9423,120.0],["1994-08-12",22.9423,22.9423,22.9423,22.9423,300.0],["1994-08-15",22.9423,22.9423,22.9423,22.9423,180.0],["1994-08-16",22.9423,23.1436,22.7411,22.9423,3540.0],["1994-08-17",23.1436,23.1436,22.9423,22.9423,2340.0],["1994-08-18",23.3448,23.5461,23.3448,23.5461,6120.0],["1994-08-19",23.3448,23.3448,23.3448,23.3448,9360.0],["1994-08-22",23.3448,23.3448,23.3448,23.3448,60.0],["1994-08-23",23.3448,23.7473,23.3448,23.7473,14880.0],["1994-08-24",23.7473,23.7473,23.7473,23.7473,6300.0],["1994-08-25",23.5461,23.5461,23.3448,23.3448,7560.0],["1994-08-26",23.3448,23.3448,23.1436,23.3448,10560.0],["1994-08-29",23.3448,23.7473,23.3448,23.7473,14160.0],["1994-08-30",23.7473,23.9486,23.7473,23.9486,13920.0],["1994-08-31",23.7473,23.9486,23.7473,23.9486,13020.0],["1994-09-01",23.7473,23.9486,23.7473,23.9486,3000.0],["1994-09-02",23.9486,23.9486,23.7473,23.9486,34500.0],["1994-09-06",23.9486,23.9486,23.9486,23.9486,0.0],["1994-09-07",23.7473,23.7473,23.7473,23.7473,360.0],["1994-09-08",23.9486,24.1498,23.9486,24.1498,15540.0],["1994-09-09",24.1498,24.5523,24.1498,24.3511,660.0],["1994-09-12",24.1498,24.1498,24.1498,24.1498,480.0],["1994-09-13",24.1498,24.3511,24.1498,24.3511,2580.0],["1994-09-14",24.5523,24.9548,24.5523,24.9548,1800.0],["1994-09-15",24.7536,25.3573,24.7536,24.9548,5460.0],["1994-09-16",24.7536,24.7536,24.5523,24.7536,35460.0],["1994-09-19",24.9548,26.1623,24.9548,25.7598,12300.0],["1994-09-20",25.5586,25.5586,24.9548,24.9548,135900.0],["1994-09-21",24.7536,24.7536,24.5523,24.5523,720.0],["1994-09-22",24.5523,24.5523,24.5523,24.5523,300.0],["1994-09-23",24.5523,24.5523,24.1498,24.1498,1980.0],["1994-09-26",24.1498,24.3511,23.9486,24.3511,4020.0],["1994-09-27",24.5523,24.5523,24.5523,24.5523,3660.0],["1994-09-28",24.1498,24.1498,24.1498,24.1498,29040.0],["1994-09-29",23.9486,23.9486,23.7473,23.9486,2580.0],["1994-09-30",23.7473,23.7473,23.5461,23.5461,6300.0],["1994-10-03",23.3448,23.5461,23.3448,23.5461,18720.0],["1994-10-04",23.3448,23.5461,23.3448,23.5461,12300.0],["1994-10-05",23.3448,23.5461,22.9423,22.9423,17820.0],["1994-10-06",22.9423,22.9423,22.7411,22.7411,11040.0],["1994-10-07",22.3386,22.3386,21.7349,21.7349,6240.0],["1994-10-10",21.7349,21.9361,20.9299,21.1311,11040.0],["1994-10-11",21.1311,21.3324,21.1311,21.3324,22320.0],["1994-10-12",21.3324,21.5336,21.3324,21.5336,17340.0],["1994-10-13",21.5336,22.1374,21.5336,22.1374,17460.0],["1994-10-14",22.1374,22.3386,22.1374,22.3386,7680.0],["1994-10-17",21.9361,21.9361,21.9361,21.9361,15900.0],["1994-10-18",21.7349,21.7349,21.5336,21.5336,3660.0],["1994-10-19",21.3324,21.3324,21.3324,21.3324,720.0],["1994-10-20",21.3324,21.3324,21.3324,21.3324,48000.0],["1994-10-21",21.3324,21.3324,21.3324,21.3324,1680.0],["1994-10-24",21.1311,21.1311,21.1311,21.1311,840.0],["1994-10-25",21.1311,21.1311,20.3261,20.3261,7860.0],["1994-10-26",20.3261,20.3261,20.1249,20.1249,7020.0],["1994-10-27",20.1249,20.1249,19.1186,19.3199,13320.0],["1994-10-28",19.1186,19.1186,18.3136,18.7161,13740.0],["1994-10-31",18.7161,19.3199,18.7161,19.3199,67440.0],["1994-11-01",19.5211,19.5211,19.1186,19.3199,6480.0],["1994-11-02",19.3199,19.7224,19.1186,19.7224,7020.0],["1994-11-03",20.1249,20.7286,20.1249,20.7286,6420.0],["1994-11-04",20.7286,21.3324,20.7286,21.1311,4320.0],["1994-11-07",20.9299,21.3324,20.9299,21.3324,15420.0],["1994-11-08",21.1311,21.1311,21.1311,21.1311,60.0],["1994-11-09",21.3324,21.3324,20.9299,21.1311,2280.0],["1994-11-10",20.9299,21.1311,20.9299,21.1311,240.0],["1994-11-11",20.9299,20.9299,20.5274,20.7286,2460.0],["1994-11-14",20.5274,20.7286,20.5274,20.7286,120.0],["1994-11-15",20.7286,20.7286,20.3261,20.7286,2820.0],["1994-11-16",20.3261,20.3261,20.3261,20.3261,2340.0],["1994-11-17",20.1249,20.1249,19.3199,19.3199,6780.0],["1994-11-18",19.3199,19.5211,19.3199,19.5211,4680.0],["1994-11-21",19.1186,19.1186,18.7161,18.7161,2760.0],["1994-11-22",18.5149,18.5149,17.9111,17.9111,8100.0],["1994-11-23",17.9111,18.3136,17.9111,18.3136,3600.0],["1994-11-25",18.3136,18.9174,18.3136,18.9174,2100.0],["1994-11-28",19.1186,19.1186,18.9174,19.1186,18060.0],["1994-11-29",19.3199,19.3199,18.9174,19.1186,2340.0],["1994-11-30",18.9174,18.9174,18.5149,18.9174,7740.0],["1994-12-01",18.9174,18.9174,18.9174,18.9174,0.0],["1994-12-02",18.9174,19.5211,18.7161,19.3199,6360.0],["1994-12-05",19.3199,19.9236,19.3199,19.9236,1560.0],["1994-12-06",19.9236,20.7286,19.9236,20.1249,17040.0],["1994-12-07",20.1249,20.7286,20.1249,20.7286,28200.0],["1994-12-08",20.5274,20.5274,20.3261,20.3261,2940.0],["1994-12-09",20.5274,20.5274,20.1249,20.1249,4380.0],["1994-12-12",20.1249,20.1249,20.1249,20.1249,3600.0],["1994-12-13",20.1249,20.1249,19.9236,19.9236,11700.0],["1994-12-14",19.9236,20.1249,19.1186,19.1186,25980.0],["1994-12-15",19.3199,19.3199,18.9174,18.9174,18480.0],["1994-12-16",18.9174,18.9174,18.5149,18.7161,3420.0],["1994-12-19",18.9174,19.3199,18.9174,19.1186,6120.0],["1994-12-20",19.1186,19.1186,18.7161,18.7161,2760.0],["1994-12-21",18.7161,19.1186,18.7161,19.1186,28320.0],["1994-12-22",19.3199,19.3199,18.9174,18.9174,60180.0],["1994-12-23",19.1186,19.7224,19.1186,19.7224,26520.0],["1994-12-27",19.7224,19.7224,19.1186,19.3199,16140.0],["1994-12-28",19.3199,19.3199,18.7161,19.1186,3300.0],["1994-12-29",19.1186,19.3199,18.5149,18.5149,9120.0],["1994-12-30",18.5149,18.9174,18.5149,18.7161,8520.0],["1995-01-03",18.5149,18.5149,18.5149,18.5149,20100.0],["1995-01-04",18.5149,18.7161,18.5149,18.7161,24960.0],["1995-01-05",18.5149,19.5211,18.5149,19.5211,154020.0],["1995-01-06",19.5211,19.9236,19.5211,19.9236,1260.0],["1995-01-09",20.3261,20.3261,20.3261,20.3261,600.0],["1995-01-10",20.3261,21.3324,20.3261,21.3324,14640.0],["1995-01-11",21.7349,21.9361,21.7349,21.9361,1080.0],["1995-01-12",22.1374,23.1436,22.1374,22.9423,15660.0],["1995-01-13",22.9423,23.1436,22.9423,22.9423,17280.0],["1995-01-16",22.9423,23.3448,22.9423,23.3448,24060.0],["1995-01-17",23.3448,23.3448,23.3448,23.3448,17700.0],["1995-01-18",23.3448,23.3448,23.3448,23.3448,420.0],["1995-01-19",23.3448,23.3448,23.1436,23.1436,15360.0],["1995-01-20",22.9423,22.9423,22.7411,22.7411,91080.0],["1995-01-23",22.7411,22.7411,22.3386,22.3386,4500.0],["1995-01-24",22.1374,22.1374,22.1374,22.1374,480.0],["1995-01-25",22.1374,22.1374,21.3324,21.7349,62580.0],["1995-01-26",21.5336,21.7349,21.5336,21.5336,2760.0],["1995-01-27",21.7349,21.7349,21.7349,21.7349,12060.0],["1995-01-30",22.1374,22.1374,21.7349,21.7349,2700.0],["1995-01-31",22.1374,22.5398,22.1374,22.5398,2940.0],["1995-02-01",22.5398,22.5398,22.5398,22.5398,600.0],["1995-02-02",22.1374,22.1374,21.3324,21.7349,12420.0],["1995-02-03",21.5336,22.1374,21.5336,22.1374,18120.0],["1995-02-06",22.1374,22.1374,21.7349,21.7349,8100.0],["1995-02-07",21.9361,21.9361,21.9361,21.9361,180.0],["1995-02-08",22.1374,22.3386,22.1374,22.3386,19800.0],["1995-02-09",22.1374,22.9423,22.1374,22.9423,8580.0],["1995-02-10",22.7411,22.7411,22.7411,22.7411,1500.0],["1995-02-13",22.7411,22.7411,22.5398,22.5398,660.0],["1995-02-14",22.7411,22.7411,22.7411,22.7411,240.0],["1995-02-15",22.7411,22.7411,22.5398,22.5398,1380.0],["1995-02-16",22.5398,22.5398,22.5398,22.5398,960.0],["1995-02-17",22.5398,22.5398,22.5398,22.5398,3240.0],["1995-02-21",22.5398,22.5398,22.5398,22.5398,3480.0],["1995-02-22",22.3386,22.3386,21.9361,21.9361,2820.0],["1995-02-23",21.9361,22.5398,21.9361,22.5398,13260.0],["1995-02-24",22.5398,23.1436,22.3386,23.1436,3120.0],["1995-02-27",22.9423,23.1436,22.9423,22.9423,1260.0],["1995-02-28",23.1436,23.5461,23.1436,23.5461,9840.0],["1995-03-01",23.5461,23.5461,23.1436,23.1436,3060.0],["1995-03-02",22.9423,23.5461,22.9423,23.3448,21360.0],["1995-03-03",23.1436,23.1436,23.1436,23.1436,120.0],["1995-03-06",22.9423,22.9423,22.7411,22.7411,1260.0],["1995-03-07",22.7411,23.1436,22.3386,23.1436,3780.0],["1995-03-08",22.9423,23.3448,22.7411,22.7411,3300.0],["1995-03-09",22.3386,22.3386,21.9361,21.9361,6780.0],["1995-03-10",21.7349,21.7349,21.7349,21.7349,1800.0],["1995-03-13",21.7349,21.7349,20.9299,20.9299,8760.0],["1995-03-14",20.7286,20.7286,20.1249,20.3261,46980.0],["1995-03-15",20.5274,21.1311,20.5274,20.9299,37800.0],["1995-03-16",20.9299,21.3324,20.9299,20.9299,9660.0],["1995-03-17",20.9299,21.1311,20.9299,21.1311,4320.0],["1995-03-20",20.9299,21.3324,20.9299,21.3324,31980.0],["1995-03-21",21.3324,21.7349,21.3324,21.7349,3420.0],["1995-03-22",21.9361,21.9361,21.9361,21.9361,780.0],["1995-03-23",21.7349,21.7349,21.5336,21.5336,23760.0],["1995-03-24",21.7349,21.7349,20.7286,20.7286,48180.0],["1995-03-27",20.7286,20.7286,20.3261,20.3261,51600.0],["1995-03-28",20.3261,20.7286,20.3261,20.7286,2520.0],["1995-03-29",20.9299,21.1311,20.9299,20.9299,66840.0],["1995-03-30",21.3324,21.3324,21.3324,21.3324,7140.0],["1995-03-31",21.1311,21.7349,21.1311,21.7349,14760.0],["1995-04-03",21.7349,21.7349,21.7349,21.7349,480.0],["1995-04-04",21.7349,21.7349,21.7349,21.7349,60.0],["1995-04-05",21.7349,21.7349,21.7349,21.7349,420.0],["1995-04-06",21.7349,21.7349,21.7349,21.7349,840.0],["1995-04-07",21.7349,21.7349,21.7349,21.7349,0.0],["1995-04-10",21.7349,21.7349,21.7349,21.7349,60.0],["1995-04-11",21.7349,21.7349,21.7349,21.7349,360.0],["1995-04-12",21.5336,21.5336,21.5336,21.5336,480.0],["1995-04-13",21.5336,21.5336,21.5336,21.5336,26040.0],["1995-04-17",21.7349,21.9361,21.7349,21.9361,1800.0],["1995-04-18",21.7349,21.7349,21.7349,21.7349,300.0],["1995-04-19",21.7349,22.1374,21.7349,22.1374,14100.0],["1995-04-20",21.9361,21.9361,21.9361,21.9361,120.0],["1995-04-21",21.9361,21.9361,21.9361,21.9361,660.0],["1995-04-24",21.9361,21.9361,21.9361,21.9361,0.0],["1995-04-25",21.9361,22.5398,21.9361,22.5398,1860.0],["1995-04-26",22.3386,22.5398,22.3386,22.5398,1740.0],["1995-04-27",22.5398,22.5398,22.3386,22.3386,15240.0],["1995-04-28",22.3386,22.9423,22.3386,22.9423,1680.0],["1995-05-01",22.9423,22.9423,22.9423,22.9423,600.0],["1995-05-02",22.7411,23.3448,22.7411,22.7411,2940.0],["1995-05-03",22.7411,22.7411,22.7411,22.7411,0.0],["1995-05-04",22.9423,23.3448,22.9423,23.3448,840.0],["1995-05-05",22.9423,23.7473,22.9423,23.7473,13740.0],["1995-05-08",23.9486,25.5586,23.9486,25.3573,30060.0],["1995-05-09",25.1561,26.5648,25.1561,26.5648,38280.0],["1995-05-10",26.7661,27.1686,26.5648,26.7661,7740.0],["1995-05-11",26.5648,26.5648,25.7598,25.7598,15900.0],["1995-05-12",25.5586,25.5586,25.3573,25.3573,3900.0],["1995-05-15",25.5586,25.5586,25.5586,25.5586,420.0],["1995-05-16",25.5586,25.5586,25.1561,25.3573,6000.0],["1995-05-17",25.5586,25.5586,25.5586,25.5586,1200.0],["1995-05-18",25.3573,25.5586,25.1561,25.1561,6960.0],["1995-05-19",24.7536,25.1561,24.5523,25.1561,14700.0],["1995-05-22",24.9548,24.9548,24.9548,24.9548,1200.0],["1995-05-23",24.9548,25.1561,24.9548,25.1561,1380.0],["1995-05-24",24.9548,25.3573,24.9548,25.3573,2280.0],["1995-05-25",24.9548,25.1561,24.9548,25.1561,1380.0],["1995-05-26",24.9548,25.3573,24.9548,24.9548,840.0],["1995-05-30",24.7536,24.9548,24.7536,24.7536,3360.0],["1995-05-31",24.9548,24.9548,24.9548,24.9548,420.0],["1995-06-01",24.9548,25.3573,24.9548,25.3573,1740.0],["1995-06-02",25.3573,25.3573,24.9548,24.9548,2640.0],["1995-06-05",24.9548,24.9548,24.1498,24.1498,5040.0],["1995-06-06",24.3511,24.9548,24.3511,24.9548,5520.0],["1995-06-07",25.1561,25.7598,25.1561,25.7598,5700.0],["1995-06-08",25.5586,25.7598,25.5586,25.5586,5220.0],["1995-06-09",25.7598,25.9611,25.7598,25.9611,8460.0],["1995-06-12",25.9611,25.9611,25.7598,25.7598,22380.0],["1995-06-13",25.5586,25.5586,24.9548,25.1561,34320.0],["1995-06-14",25.3573,25.5586,25.1561,25.5586,10380.0],["1995-06-15",25.5586,25.9611,25.5586,25.9611,2520.0],["1995-06-16",25.9611,26.1623,25.9611,26.1623,5580.0],["1995-06-19",25.7598,26.3636,25.5586,26.3636,16020.0],["1995-06-20",26.3636,26.7661,26.3636,26.5648,14520.0],["1995-06-21",26.3636,26.5648,26.1623,26.5648,32340.0],["1995-06-22",26.5648,26.7661,26.3636,26.7661,1800.0],["1995-06-23",26.7661,26.7661,26.1623,26.3636,12660.0],["1995-06-26",26.5648,26.5648,26.3636,26.3636,480.0],["1995-06-27",26.5648,26.5648,26.3636,26.5648,3660.0],["1995-06-28",26.5648,26.5648,26.5648,26.5648,60.0],["1995-06-29",26.5648,26.5648,26.5648,26.5648,6000.0],["1995-06-30",26.3636,26.7661,26.3636,26.7661,10380.0],["1995-07-03",26.7661,26.9673,26.7661,26.9673,1860.0],["1995-07-05",26.7661,26.9673,26.7661,26.7661,8220.0],["1995-07-06",26.7661,27.1686,26.3636,26.7661,18360.0],["1995-07-07",26.7661,27.1686,26.7661,27.1686,3420.0],["1995-07-10",26.9673,26.9673,26.9673,26.9673,300.0],["1995-07-11",26.7661,26.7661,26.7661,26.7661,600.0],["1995-07-12",26.7661,27.1686,26.7661,27.1686,18240.0],["1995-07-13",27.1686,27.1686,26.9673,26.9673,25800.0],["1995-07-14",26.7661,26.7661,26.5648,26.5648,2580.0],["1995-07-17",26.5648,26.7661,26.3636,26.3636,2040.0],["1995-07-18",26.3636,26.3636,26.3636,26.3636,300.0],["1995-07-19",26.1623,26.1623,25.9611,25.9611,1140.0],["1995-07-20",25.9611,25.9611,25.7598,25.7598,12300.0],["1995-07-21",25.7598,26.3636,25.7598,25.9611,9360.0],["1995-07-24",25.7598,26.3636,25.7598,26.3636,8460.0],["1995-07-25",26.3636,26.7661,26.3636,26.7661,3720.0],["1995-07-26",26.5648,26.7661,26.5648,26.7661,240.0],["1995-07-27",26.7661,26.7661,26.3636,26.5648,2280.0],["1995-07-28",26.3636,26.3636,26.1623,26.1623,7200.0],["1995-07-31",26.1623,26.1623,25.7598,26.1623,10320.0],["1995-08-01",25.9611,26.1623,25.5586,25.5586,12720.0],["1995-08-02",25.1561,25.1561,24.5523,24.7536,48360.0],["1995-08-03",24.7536,25.5586,24.5523,25.5586,64860.0],["1995-08-04",25.3573,25.5586,25.3573,25.5586,3300.0],["1995-08-07",25.5586,25.5586,25.5586,25.5586,540.0],["1995-08-08",25.5586,25.5586,25.3573,25.5586,2040.0],["1995-08-09",25.3573,25.5586,25.3573,25.3573,2520.0],["1995-08-10",25.3573,25.7598,25.3573,25.7598,90360.0],["1995-08-11",25.7598,25.9611,25.7598,25.9611,20940.0],["1995-08-14",25.7598,25.7598,25.5586,25.5586,16800.0],["1995-08-15",25.5586,25.5586,25.1561,25.1561,10140.0],["1995-08-16",25.1561,25.1561,25.1561,25.1561,6660.0],["1995-08-17",25.3573,25.3573,25.1561,25.3573,28620.0],["1995-08-18",25.3573,25.3573,24.9548,25.1561,11100.0],["1995-08-21",25.3573,25.5586,25.3573,25.5586,9900.0],["1995-08-22",25.5586,25.5586,25.3573,25.3573,1620.0],["1995-08-23",25.5586,25.5586,25.5586,25.5586,2280.0],["1995-08-24",25.5586,25.5586,25.3573,25.5586,3000.0],["1995-08-25",25.5586,25.7598,25.3573,25.7598,16080.0],["1995-08-28",25.7598,26.3636,25.7598,26.1623,10080.0],["1995-08-29",26.5648,26.5648,26.1623,26.1623,3120.0],["1995-08-30",25.9611,25.9611,25.5586,25.7598,10320.0],["1995-08-31",25.3573,25.7598,25.3573,25.5586,5880.0],["1995-09-01",25.3573,25.3573,25.3573,25.3573,9360.0],["1995-09-05",25.3573,25.3573,24.5523,24.5523,13080.0],["1995-09-06",24.5523,24.7536,24.5523,24.7536,50100.0],["1995-09-07",24.7536,25.7598,24.7536,25.1561,48600.0],["1995-09-08",25.3573,25.3573,24.9548,24.9548,24480.0],["1995-09-11",25.1561,25.9611,25.1561,25.7598,17640.0],["1995-09-12",25.7598,25.7598,25.7598,25.7598,1260.0],["1995-09-13",26.1623,26.7661,25.7598,26.7661,47460.0],["1995-09-14",26.7661,28.3761,26.7661,27.9736,161160.0],["1995-09-15",27.7723,28.3761,27.5711,27.9736,16140.0],["1995-09-18",27.7723,27.7723,27.5711,27.7723,9360.0],["1995-09-19",27.5711,27.7723,27.3698,27.3698,1860.0],["1995-09-20",27.3698,27.5711,27.3698,27.3698,20400.0],["1995-09-21",27.5711,27.5711,27.5711,27.5711,9600.0],["1995-09-22",27.5711,27.5711,27.5711,27.5711,900.0],["1995-09-25",27.5711,27.5711,27.3698,27.3698,12180.0],["1995-09-26",27.3698,27.3698,27.3698,27.3698,21300.0],["1995-09-27",27.3698,27.3698,26.9673,26.9673,1680.0],["1995-09-28",26.9673,27.1686,26.9673,26.9673,1920.0],["1995-09-29",26.7661,27.3698,26.7661,27.1686,38460.0],["1995-10-02",27.3698,27.3698,27.1686,27.3698,50340.0],["1995-10-03",27.3698,27.3698,26.9673,26.9673,9480.0],["1995-10-04",26.9673,26.9673,26.9673,26.9673,60.0],["1995-10-05",26.9673,26.9673,26.9673,26.9673,480.0],["1995-10-06",27.1686,27.1686,27.1686,27.1686,11880.0],["1995-10-09",27.1686,27.1686,27.1686,27.1686,0.0],["1995-10-10",26.7661,26.7661,26.3636,26.3636,960.0],["1995-10-11",26.3636,26.9673,26.3636,26.9673,2280.0],["1995-10-12",26.5648,26.5648,26.3636,26.3636,6000.0],["1995-10-13",26.3636,26.9673,26.1623,26.7661,31740.0],["1995-10-16",26.9673,27.9736,26.9673,27.5711,33420.0],["1995-10-17",28.3761,29.5836,28.3761,29.1811,45420.0],["1995-10-18",28.9798,29.1811,28.7786,28.9798,22680.0],["1995-10-19",28.9798,29.1811,28.9798,29.1811,6540.0],["1995-10-20",29.1811,29.1811,28.7786,28.9798,62820.0],["1995-10-23",29.1811,29.1811,28.9798,28.9798,34260.0],["1995-10-24",28.9798,29.181,28.3761,28.5773,21720.0],["1995-10-25",28.3761,28.7786,28.1748,28.1748,13920.0],["1995-10-26",27.9736,28.1748,27.9736,27.9736,127320.0],["1995-10-27",27.9736,28.3761,27.9736,28.3761,20580.0],["1995-10-30",28.1748,28.1748,28.1748,28.1748,120.0],["1995-10-31",28.3761,28.3761,28.1748,28.1748,4560.0],["1995-11-01",28.1748,28.3761,27.7723,28.3761,2160.0],["1995-11-02",28.3761,28.7786,28.1748,28.7786,19920.0],["1995-11-03",28.7786,28.7786,28.5773,28.7786,13740.0],["1995-11-06",28.7786,28.9798,28.7786,28.9798,84360.0],["1995-11-07",28.9798,29.3823,28.9798,29.1811,48660.0],["1995-11-08",29.3823,30.5898,29.3823,30.1873,33360.0],["1995-11-09",30.3885,30.4892,30.1873,30.1873,72420.0],["1995-11-10",30.1873,30.1873,29.5836,29.5836,27120.0],["1995-11-13",29.5836,29.5836,28.9798,29.5836,45780.0],["1995-11-14",29.5836,30.791,29.5836,30.791,17280.0],["1995-11-15",30.9923,31.3948,30.5898,30.5898,28200.0],["1995-11-16",30.5898,30.5898,30.1873,30.1873,10320.0],["1995-11-17",30.1873,30.1873,29.3823,30.1873,160980.0],["1995-11-20",30.1873,30.3885,29.9861,30.3885,91800.0],["1995-11-21",30.3885,30.3885,30.1873,30.3885,22440.0],["1995-11-22",30.1873,30.9923,30.1873,30.9923,29520.0],["1995-11-24",30.9923,31.1935,30.791,30.791,4860.0],["1995-11-27",30.791,30.791,30.5898,30.791,10080.0],["1995-11-28",30.1873,30.3885,30.1873,30.1873,4380.0],["1995-11-29",30.1873,30.5898,30.1873,30.5898,5340.0],["1995-11-30",30.3885,30.9923,30.1873,30.9923,67680.0],["1995-12-01",31.1935,31.596,30.791,31.596,46980.0],["1995-12-04",31.7973,32.1998,31.596,32.1998,12240.0],["1995-12-05",31.9985,32.6023,31.9985,32.6023,96900.0],["1995-12-06",32.401,32.6023,31.9985,31.9985,5340.0],["1995-12-07",32.1998,32.8035,32.1998,32.8035,7440.0],["1995-12-08",32.8035,32.8035,32.6023,32.8035,42900.0],["1995-12-11",32.8035,33.0048,32.8035,32.8035,3720.0],["1995-12-12",32.8035,33.0048,32.8035,32.8035,18900.0],["1995-12-13",32.8035,32.8035,32.8035,32.8035,120.0],["1995-12-14",32.8035,32.8035,32.8035,32.8035,2040.0],["1995-12-15",32.8035,33.0048,32.6023,32.6023,5640.0],["1995-12-18",32.401,32.401,31.596,31.596,3840.0],["1995-12-19",31.7973,31.7973,30.9923,30.9923,13140.0],["1995-12-20",30.9923,30.9923,30.5898,30.5898,9720.0],["1995-12-21",30.5898,30.5898,30.1873,30.1873,960.0],["1995-12-22",30.1873,30.3885,29.7848,29.7848,9840.0],["1995-12-26",29.7848,29.7848,29.3823,29.5836,10860.0],["1995-12-27",29.5836,29.986,29.5836,29.986,22260.0],["1995-12-28",30.3885,31.9985,30.3885,31.9985,53760.0],["1995-12-29",31.7973,33.206,31.7973,33.206,51240.0],["1996-01-02",33.206,33.8098,32.8035,33.0048,21300.0],["1996-01-03",32.8035,33.206,31.9985,32.1998,14460.0],["1996-01-04",31.7973,31.9985,31.7973,31.7973,83820.0],["1996-01-05",31.3948,31.596,31.1935,31.3948,4680.0],["1996-01-08",31.1935,31.1935,30.9923,30.9923,1140.0],["1996-01-09",30.9923,30.9923,30.5898,30.9923,1680.0],["1996-01-10",30.5898,30.9923,30.5898,30.5898,32940.0],["1996-01-11",30.791,30.791,30.3885,30.3885,14520.0],["1996-01-12",30.3885,30.5898,30.3885,30.5898,2520.0],["1996-01-15",30.5898,30.5898,30.5898,30.5898,360.0],["1996-01-16",30.5898,30.5898,30.3885,30.5898,1560.0],["1996-01-17",30.5898,30.5898,30.1873,30.1873,1320.0],["1996-01-18",29.986,29.986,29.7848,29.986,4440.0],["1996-01-19",29.986,30.1873,29.986,29.986,39720.0],["1996-01-22",30.1873,30.1873,28.7786,28.7786,42120.0],["1996-01-23",28.9798,29.1811,28.3761,28.7786,24120.0],["1996-01-24",29.1811,29.3823,29.1811,29.1811,4800.0],["1996-01-25",28.9798,29.1811,28.7786,28.7786,6420.0],["1996-01-26",28.3761,29.3823,28.3761,29.3823,16380.0],["1996-01-29",29.5836,30.3885,29.3823,30.3885,53760.0],["1996-01-30",30.5898,30.9923,29.7848,30.1873,13080.0],["1996-01-31",30.5898,31.1935,30.3885,31.1935,66120.0],["1996-02-01",30.791,30.791,30.5898,30.5898,27480.0],["1996-02-02",30.3885,30.791,30.3885,30.3885,5280.0],["1996-02-05",30.1873,30.791,30.1873,30.791,24120.0],["1996-02-06",30.3885,30.791,30.3885,30.791,37260.0],["1996-02-07",30.9923,31.7973,30.9923,31.596,84120.0],["1996-02-08",31.596,31.7973,31.596,31.7973,71340.0],["1996-02-09",31.596,31.596,31.3948,31.596,540.0],["1996-02-12",31.4954,31.7973,31.1935,31.3948,27000.0],["1996-02-13",31.1935,31.3948,31.1935,31.1935,24780.0],["1996-02-14",31.1935,31.3948,31.1935,31.3948,8460.0],["1996-02-15",31.1935,31.3948,30.9923,30.9923,38880.0],["1996-02-16",30.791,31.1935,30.791,30.9923,2640.0],["1996-02-20",30.1873,30.5898,29.986,30.5898,14700.0],["1996-02-21",30.3885,30.5898,30.1873,30.1873,1080.0],["1996-02-22",30.5898,31.3948,30.5898,30.9923,37020.0],["1996-02-23",30.791,31.1935,30.5898,30.5898,7080.0],["1996-02-26",30.5898,30.5898,30.1873,30.3885,20400.0],["1996-02-27",30.1873,30.5898,30.1873,30.5898,46620.0],["1996-02-28",30.5898,30.5898,30.3885,30.5898,41640.0],["1996-02-29",30.5898,30.5898,30.3885,30.5898,3480.0],["1996-03-01",30.5898,30.5898,29.7848,29.986,9060.0],["1996-03-04",29.7848,30.5898,29.7848,30.5898,8580.0],["1996-03-05",30.1873,30.3885,30.1873,30.3885,4080.0],["1996-03-06",30.1873,30.5898,30.1873,30.5898,660.0],["1996-03-07",30.5898,30.5898,30.3885,30.3885,33240.0],["1996-03-08",30.1873,30.3885,29.7848,29.7848,13740.0],["1996-03-11",29.3823,29.3823,28.9798,28.9798,23100.0],["1996-03-12",28.7786,28.7786,27.3698,27.3698,12780.0],["1996-03-13",27.3698,27.3698,26.9673,26.9673,7440.0],["1996-03-14",26.7661,27.1686,26.3636,26.3636,15480.0],["1996-03-15",26.3636,26.5648,26.1623,26.1623,6960.0],["1996-03-18",26.3636,26.5648,26.1623,26.1623,10920.0],["1996-03-19",26.1623,26.3636,25.7598,26.3636,63360.0],["1996-03-20",26.3636,26.5648,26.3636,26.3636,11520.0],["1996-03-21",26.1623,26.5648,26.1623,26.3636,9300.0],["1996-03-22",26.5648,26.9673,26.5648,26.9673,15780.0],["1996-03-25",26.9673,26.9673,26.1623,26.7661,39000.0],["1996-03-26",26.5648,26.9673,26.5648,26.9673,33840.0],["1996-03-27",27.3698,28.1748,27.3698,28.1748,40860.0],["1996-03-28",28.1748,28.1748,27.1686,27.5711,36660.0],["1996-03-29",27.7723,28.3761,27.5711,28.1748,17340.0],["1996-04-01",28.5773,28.7786,28.1748,28.3761,12540.0],["1996-04-02",28.5773,28.5773,28.1748,28.1748,7860.0],["1996-04-03",27.7723,27.9736,27.7723,27.7723,50160.0],["1996-04-04",27.5711,27.5711,26.7661,26.9673,19020.0],["1996-04-08",26.5648,26.5648,26.1623,26.1623,9240.0],["1996-04-09",25.7598,25.7598,24.9548,24.9548,7380.0],["1996-04-10",25.1561,25.1561,24.7536,24.7536,19560.0],["1996-04-11",24.5523,24.7536,23.9486,24.5523,54600.0],["1996-04-12",24.5523,24.9548,24.5523,24.9548,16380.0],["1996-04-15",25.1561,25.3573,24.9548,25.3573,1920.0],["1996-04-16",25.3573,25.3573,25.1561,25.3573,24000.0],["1996-04-17",25.1561,25.3573,25.1561,25.3573,3840.0],["1996-04-18",25.3573,25.3573,25.1561,25.3573,1980.0],["1996-04-19",25.3573,25.3573,25.1561,25.1561,2700.0],["1996-04-22",25.1561,25.1561,24.9548,25.1561,14700.0],["1996-04-23",25.3573,25.3573,25.3573,25.3573,3300.0],["1996-04-24",25.1561,25.3573,24.9548,25.3573,12300.0],["1996-04-25",25.3573,25.3573,24.9548,25.1561,2040.0],["1996-04-26",25.3573,25.3573,24.9548,24.9548,3540.0],["1996-04-29",25.1561,25.3573,24.9548,25.1561,27540.0],["1996-04-30",25.1561,25.9611,25.1561,25.7598,90480.0],["1996-05-01",25.9611,26.9673,25.7598,26.9673,10020.0],["1996-05-02",26.7661,26.7661,26.3636,26.5648,22980.0],["1996-05-03",26.7661,26.7661,26.3636,26.3636,34320.0],["1996-05-06",26.5648,26.5648,25.5586,25.5586,19560.0],["1996-05-07",25.3573,25.5586,25.1561,25.1561,31920.0],["1996-05-08",24.9548,25.3573,24.5523,25.3573,45540.0],["1996-05-09",25.5586,25.7598,24.7536,24.7536,13680.0],["1996-05-10",25.3573,25.7598,25.3573,25.5586,27480.0],["1996-05-13",25.9611,26.1623,25.3573,25.9611,31200.0],["1996-05-14",25.9611,26.1623,25.9611,25.9611,5640.0],["1996-05-15",25.9611,25.9611,25.9611,25.9611,2520.0],["1996-05-16",25.9611,26.3636,25.9611,26.3636,86520.0],["1996-05-17",26.1623,26.5648,26.1623,26.5648,29100.0],["1996-05-20",26.5648,26.9673,26.3636,26.7661,26880.0],["1996-05-21",26.7661,27.5711,26.7661,27.3698,38400.0],["1996-05-22",27.1686,27.3698,26.9673,27.3698,29100.0],["1996-05-23",27.3698,27.3698,26.9673,26.9673,9120.0],["1996-05-24",27.1686,27.1686,26.5648,26.5648,30660.0],["1996-05-28",26.7661,26.7661,26.5648,26.5648,5820.0],["1996-05-29",26.7661,26.7661,26.3636,26.5648,32760.0],["1996-05-30",26.3636,26.9673,26.1623,26.7661,4980.0],["1996-05-31",26.9673,27.5711,26.9673,27.5711,9300.0],["1996-06-03",27.7723,27.7723,27.3698,27.3698,2100.0],["1996-06-04",27.5711,28.3761,27.5711,28.3761,5160.0],["1996-06-05",28.5773,29.3823,28.5773,29.3823,5160.0],["1996-06-06",29.3823,29.5836,29.1811,29.5836,2160.0],["1996-06-07",29.1811,29.1811,28.5773,28.7786,6120.0],["1996-06-10",28.9798,28.9798,28.3761,28.5773,5220.0],["1996-06-11",28.5773,28.5773,27.5711,27.7723,13440.0],["1996-06-12",27.3698,27.3698,25.9611,25.9611,16140.0],["1996-06-13",25.9611,25.9611,25.7598,25.8604,36540.0],["1996-06-14",25.9611,25.9611,24.7536,25.7598,27720.0],["1996-06-17",26.1623,26.7661,26.1623,26.3636,26520.0],["1996-06-18",26.3636,26.5648,26.1623,26.1623,35220.0],["1996-06-19",26.1623,26.3636,25.9611,26.1623,8700.0],["1996-06-20",26.1623,26.7661,26.1623,26.1623,28320.0],["1996-06-21",26.9673,27.3698,26.7661,26.7661,14940.0],["1996-06-24",26.9673,26.9673,26.7661,26.9673,5880.0],["1996-06-25",27.3698,27.3698,26.5648,26.9673,20820.0],["1996-06-26",26.7661,26.9673,26.5648,26.5648,11520.0],["1996-06-27",26.5648,26.5648,24.5523,25.3573,60840.0],["1996-06-28",25.3573,26.1623,25.1561,25.7598,29520.0],["1996-07-01",25.7598,26.5648,25.7598,26.5648,5280.0],["1996-07-02",26.3636,26.3636,25.9611,26.1623,7320.0],["1996-07-03",26.1623,26.1623,25.7598,25.9611,12180.0],["1996-07-05",25.7598,25.7598,25.1561,25.1561,7560.0],["1996-07-08",25.1561,25.1561,25.1561,25.1561,5760.0],["1996-07-09",25.1561,25.3573,25.1561,25.3573,2400.0],["1996-07-10",25.1561,25.1561,24.7536,24.7536,11640.0],["1996-07-11",24.5523,24.5523,24.3511,24.5523,5820.0],["1996-07-12",24.5523,24.7536,24.3511,24.5523,2880.0],["1996-07-15",24.5523,24.7536,24.5523,24.7536,43740.0],["1996-07-16",24.7536,24.9548,24.5523,24.9548,27480.0],["1996-07-17",24.7536,25.3573,24.7536,25.1561,960.0],["1996-07-18",25.3573,25.7598,25.1561,25.7598,29520.0],["1996-07-19",25.7598,26.1623,25.7598,26.1623,3420.0],["1996-07-22",25.9611,26.1623,25.9611,25.9611,8640.0],["1996-07-23",26.1623,26.1623,25.9611,26.1623,10500.0],["1996-07-24",25.7598,25.9611,25.1561,25.1561,5940.0],["1996-07-25",25.5586,25.5586,25.5586,25.5586,60.0],["1996-07-26",25.3573,25.7598,25.3573,25.5586,8280.0],["1996-07-29",25.3573,25.3573,25.3573,25.3573,17160.0],["1996-07-30",25.1561,25.3573,24.5523,25.3573,10380.0],["1996-07-31",25.3573,25.7598,25.3573,25.5586,9060.0],["1996-08-01",25.9611,25.9611,25.5586,25.5586,5160.0],["1996-08-02",25.9611,26.7661,25.7598,26.5648,24960.0],["1996-08-05",26.9673,27.1686,26.7661,26.9673,4080.0],["1996-08-06",27.3698,27.3698,25.9611,26.1623,20340.0],["1996-08-07",26.1623,26.1623,25.9611,25.9611,4380.0],["1996-08-08",25.9611,25.9611,25.1561,25.1561,9420.0],["1996-08-09",25.3573,25.7598,25.1561,25.5586,19440.0],["1996-08-12",25.5586,25.5586,24.3511,24.3511,109020.0],["1996-08-13",25.1561,25.1561,24.9548,24.9548,3840.0],["1996-08-14",24.9548,24.9548,24.5523,24.7536,6840.0],["1996-08-15",24.5523,25.1561,24.5523,25.1561,32520.0],["1996-08-16",25.5586,25.5586,24.9548,24.9548,9780.0],["1996-08-19",24.9548,24.9548,24.9548,24.9548,2340.0],["1996-08-20",24.9548,24.9548,24.9548,24.9548,9900.0],["1996-08-21",24.9548,24.9548,24.7536,24.7536,780.0],["1996-08-22",24.9548,24.9548,24.7536,24.9548,3840.0],["1996-08-23",24.7536,24.9548,24.3511,24.3511,8460.0],["1996-08-26",24.3511,24.3511,24.1498,24.3511,4620.0],["1996-08-27",24.3511,24.5523,24.1498,24.5523,3660.0],["1996-08-28",24.3511,24.3511,23.3448,23.9486,7800.0],["1996-08-29",23.7473,23.9486,23.3448,23.5461,52980.0],["1996-08-30",23.3448,23.5461,23.1436,23.3448,14280.0],["1996-09-03",23.5461,23.5461,23.5461,23.5461,1620.0],["1996-09-04",23.3448,23.3448,23.1436,23.1436,28200.0],["1996-09-05",23.1436,23.1436,22.5398,22.5398,21540.0],["1996-09-06",22.7411,22.9423,22.7411,22.7411,43980.0],["1996-09-09",22.7411,23.1436,22.5398,22.9423,19560.0],["1996-09-10",22.9423,22.9423,22.5398,22.9423,110220.0],["1996-09-11",22.7411,22.7411,22.1374,22.7411,23280.0],["1996-09-12",22.7411,22.7411,22.5398,22.7411,5700.0],["1996-09-13",22.9423,23.3448,22.7411,23.3448,134280.0],["1996-09-16",23.5461,23.5461,23.1436,23.3448,3600.0],["1996-09-17",23.1436,23.1436,22.7411,22.9423,6540.0],["1996-09-18",22.7411,22.9423,22.7411,22.7411,4200.0],["1996-09-19",22.7411,22.9423,22.5398,22.7411,40260.0],["1996-09-20",22.7411,22.7411,21.9361,22.5398,19860.0],["1996-09-23",22.3386,22.7411,22.3386,22.7411,1380.0],["1996-09-24",22.5398,22.9423,22.1374,22.5398,12660.0],["1996-09-25",22.3386,23.1436,22.3386,23.1436,46500.0],["1996-09-26",22.9423,23.7473,22.9423,23.7473,11160.0],["1996-09-27",22.5398,22.9423,22.5398,22.9423,109140.0],["1996-09-30",22.9423,23.3448,22.7411,23.1436,41700.0],["1996-10-01",23.1436,23.3448,22.9423,22.9423,5760.0],["1996-10-02",23.1436,23.5461,23.1436,23.5461,12240.0],["1996-10-03",23.5461,23.9486,23.5461,23.9486,17340.0],["1996-10-04",24.1498,24.7536,24.1498,24.7536,21180.0],["1996-10-07",24.9548,24.9548,24.7536,24.7536,6000.0],["1996-10-08",24.7536,24.7536,24.1498,24.1498,2580.0],["1996-10-09",23.9486,23.9486,22.1374,22.7411,88140.0],["1996-10-10",22.7411,23.3448,22.7411,23.3448,9960.0],["1996-10-11",23.5461,23.5461,22.9423,23.1436,11580.0],["1996-10-14",23.1436,23.1436,23.1436,23.1436,23400.0],["1996-10-15",23.1436,23.1436,22.5398,22.5398,8940.0],["1996-10-16",22.7411,22.7411,22.5398,22.7411,4260.0],["1996-10-17",22.7411,22.7411,22.7411,22.7411,5820.0],["1996-10-18",22.9423,23.1436,22.5398,22.5398,47820.0],["1996-10-21",22.5398,22.7411,22.3386,22.3386,5880.0],["1996-10-22",22.3386,22.7411,22.3386,22.5398,1440.0],["1996-10-23",22.5398,22.5398,22.3386,22.3386,10440.0],["1996-10-24",22.5398,22.5398,22.3386,22.3386,6660.0],["1996-10-25",22.3386,22.5398,22.1374,22.1374,16860.0],["1996-10-28",21.9361,22.1374,21.9361,22.1374,10800.0],["1996-10-29",21.9361,22.1374,21.9361,22.1374,3780.0],["1996-10-30",22.3386,22.3386,22.1374,22.1374,2280.0],["1996-10-31",22.1374,22.3386,22.1374,22.3386,18540.0],["1996-11-01",22.1374,22.3386,22.1374,22.1374,3000.0],["1996-11-04",22.1374,22.7411,22.1374,22.7411,4200.0],["1996-11-05",22.7411,23.1436,22.7411,22.9423,15840.0],["1996-11-06",22.9423,22.9423,22.5398,22.9423,42780.0],["1996-11-07",22.9423,22.9423,22.3386,22.5398,23280.0],["1996-11-08",22.7411,22.7411,22.1374,22.1374,23700.0],["1996-11-11",22.1374,22.7411,22.1374,22.7411,206820.0],["1996-11-12",22.7411,24.1498,22.7411,23.9486,74220.0],["1996-11-13",23.9486,24.1498,23.9486,23.9486,76020.0],["1996-11-14",23.9486,24.1498,23.9486,23.9486,12420.0],["1996-11-15",23.9486,24.7536,23.9486,24.5523,8220.0],["1996-11-18",24.7536,24.7536,24.3511,24.5523,42900.0],["1996-11-19",24.5523,24.5523,24.1498,24.1498,7200.0],["1996-11-20",24.3511,24.5523,24.1498,24.3511,13800.0],["1996-11-21",24.5523,24.5523,23.9486,24.3511,14580.0],["1996-11-22",24.5523,24.5523,24.1498,24.1498,4920.0],["1996-11-25",23.9486,23.9486,23.7473,23.7473,75960.0],["1996-11-26",23.5461,24.1498,23.3448,24.1498,65640.0],["1996-11-27",24.3511,25.3573,24.3511,25.1561,9840.0],["1996-11-29",25.3573,25.9611,25.3573,25.9611,8400.0],["1996-12-02",25.9611,26.1623,25.3573,25.7598,24300.0],["1996-12-03",25.7598,25.7598,24.3511,24.5523,13080.0],["1996-12-04",24.5523,25.5586,24.5523,25.3573,19380.0],["1996-12-05",25.3573,25.5586,25.1561,25.1561,10080.0],["1996-12-06",24.9548,25.3573,24.9548,25.3573,8340.0],["1996-12-09",25.5586,26.3636,25.3573,26.1623,4080.0],["1996-12-10",26.1623,26.7661,26.1623,26.7661,14220.0],["1996-12-11",26.3636,26.5648,25.7598,25.9611,14700.0],["1996-12-12",25.9611,26.3636,25.9611,26.1623,15000.0],["1996-12-13",26.1623,26.7661,26.1623,26.3636,22680.0],["1996-12-16",26.3636,26.3636,26.3636,26.3636,1320.0],["1996-12-17",26.1623,26.5648,25.9611,26.5648,13800.0],["1996-12-18",26.3636,26.9673,26.3636,26.9673,7380.0],["1996-12-19",26.9673,27.7723,26.9673,27.5711,19440.0],["1996-12-20",27.3698,27.7723,27.3698,27.7723,14520.0],["1996-12-23",27.5711,27.9736,27.5711,27.9736,11940.0],["1996-12-24",27.9736,27.9736,27.9736,27.9736,120.0],["1996-12-26",27.9736,28.1748,27.9736,27.9736,2220.0],["1996-12-27",28.1748,28.1748,28.1748,28.1748,660.0],["1996-12-30",28.1748,29.1811,28.1748,29.1811,8700.0],["1996-12-31",29.3823,29.7848,29.3823,29.7848,7980.0],["1997-01-02",29.5835,29.5835,28.7786,28.9798,16740.0],["1997-01-03",28.7786,29.1811,28.7786,28.9798,83760.0],["1997-01-06",28.9798,29.7848,28.9798,29.7848,12540.0],["1997-01-07",29.7848,29.7848,29.3823,29.3823,38820.0],["1997-01-08",29.181,29.181,27.3698,27.3698,24060.0],["1997-01-09",27.3698,27.3698,26.5648,26.7661,45360.0],["1997-01-10",26.3636,26.5648,26.3636,26.5648,12420.0],["1997-01-13",26.5648,26.7661,26.3636,26.3636,17220.0],["1997-01-14",26.5648,26.5648,26.5648,26.5648,15180.0],["1997-01-15",26.5648,26.5648,26.5648,26.5648,10080.0],["1997-01-16",26.5648,26.5648,26.3636,26.3636,14580.0],["1997-01-17",26.3636,26.3636,25.9611,26.1623,12660.0],["1997-01-20",26.1623,26.1623,26.1623,26.1623,2220.0],["1997-01-21",25.9611,26.3636,25.9611,25.9611,20460.0],["1997-01-22",25.7598,25.7598,25.1561,25.1561,12480.0],["1997-01-23",25.1561,25.3573,24.9548,25.1561,33120.0],["1997-01-24",24.9548,25.5586,24.9548,25.3573,8580.0],["1997-01-27",25.3573,25.5586,25.3573,25.5586,20940.0],["1997-01-28",25.7598,26.1623,25.7598,26.1623,15300.0],["1997-01-29",25.9611,26.1623,25.9611,25.9611,150540.0],["1997-01-30",25.9611,25.9611,25.3573,25.7598,29700.0],["1997-01-31",25.5586,26.1623,25.5586,25.9611,6600.0],["1997-02-03",25.7598,25.9611,25.7598,25.7598,3900.0],["1997-02-04",25.9611,26.1623,25.9611,26.1623,31260.0],["1997-02-05",26.1623,26.1623,25.9611,26.1623,79080.0],["1997-02-06",25.9611,26.1623,25.9611,25.9611,5820.0],["1997-02-07",25.9611,25.9611,25.5586,25.5586,8100.0],["1997-02-10",25.7598,25.7598,25.5586,25.7598,7080.0],["1997-02-11",25.7598,25.9611,25.7598,25.9611,31260.0],["1997-02-12",25.9611,26.1623,25.7598,25.9611,21300.0],["1997-02-13",25.9611,26.3636,25.9611,26.1623,10080.0],["1997-02-14",26.1623,26.7661,26.1623,26.5648,7980.0],["1997-02-18",26.7661,26.7661,26.5648,26.5648,19500.0],["1997-02-19",26.3636,26.3636,26.1623,26.3636,5760.0],["1997-02-20",26.3636,26.3636,26.1623,26.1623,2100.0],["1997-02-21",25.9611,25.9611,25.7598,25.7598,19800.0],["1997-02-24",25.7598,25.7598,25.5586,25.7598,19680.0],["1997-02-25",25.7598,26.7661,25.7598,26.5648,31560.0],["1997-02-26",26.5648,26.5648,26.1623,26.1623,17400.0],["1997-02-27",26.3636,26.3636,26.1623,26.1623,2100.0],["1997-02-28",26.3636,26.3636,26.1623,26.1623,600.0],["1997-03-03",26.5648,26.5648,26.3636,26.5648,15300.0],["1997-03-04",26.5648,26.5648,26.5648,26.5648,6720.0],["1997-03-05",26.5648,26.5648,26.3636,26.3636,1020.0],["1997-03-06",26.1623,26.1623,25.5586,25.9611,7680.0],["1997-03-07",25.5586,25.7598,25.1561,25.3573,15360.0],["1997-03-10",25.5586,25.7598,25.5586,25.7598,9840.0],["1997-03-11",25.7598,25.7598,25.3573,25.5586,8940.0],["1997-03-12",25.7598,25.7598,25.7598,25.7598,1740.0],["1997-03-13",25.7598,25.7598,25.5586,25.7598,7440.0],["1997-03-14",25.7598,25.7598,25.5586,25.5586,2640.0],["1997-03-17",25.7598,25.7598,25.5586,25.7598,4980.0],["1997-03-18",25.7598,25.7598,25.1561,25.5586,72960.0],["1997-03-19",25.7598,25.9611,25.7598,25.7598,1500.0],["1997-03-20",25.7598,25.7598,25.7598,25.7598,2820.0],["1997-03-21",25.7598,25.7598,25.7598,25.7598,2820.0],["1997-03-24",25.7598,25.9611,25.5586,25.7598,4980.0],["1997-03-25",25.7598,25.7598,25.5586,25.7598,3240.0],["1997-03-26",25.7598,25.7598,24.7536,24.7536,17760.0],["1997-03-27",24.5523,24.5523,23.7473,23.7473,12660.0],["1997-03-31",23.7473,23.9486,23.5461,23.7473,20340.0],["1997-04-01",22.9423,22.9423,21.5336,21.7349,64260.0],["1997-04-02",21.9361,21.9361,20.9299,20.9299,107700.0],["1997-04-03",21.1311,21.1311,20.9299,20.9299,23160.0],["1997-04-04",20.9299,20.9299,20.5274,20.5274,55620.0],["1997-04-07",20.5274,20.9299,20.5274,20.7286,6720.0],["1997-04-08",20.7286,21.1311,20.7286,21.1311,17460.0],["1997-04-09",21.1311,21.3324,21.1311,21.3324,31620.0],["1997-04-10",21.3324,21.3324,20.9299,20.9299,14820.0],["1997-04-11",20.7286,20.9299,20.7286,20.7286,20160.0],["1997-04-14",20.9299,20.9299,20.9299,20.9299,28860.0],["1997-04-15",20.9299,21.1311,20.9299,20.9299,31680.0],["1997-04-16",21.1311,21.3324,20.9299,21.3324,26040.0],["1997-04-17",21.3324,21.5336,21.1311,21.5336,14760.0],["1997-04-18",21.7349,21.7349,21.5336,21.7349,17040.0],["1997-04-21",21.7349,21.7349,21.3324,21.3324,35940.0],["1997-04-22",21.3324,21.5336,21.1311,21.5336,24000.0],["1997-04-23",21.5336,21.7349,21.5336,21.5336,17940.0],["1997-04-24",21.7349,21.9361,21.7349,21.9361,14040.0],["1997-04-25",21.9361,22.3386,21.9361,21.9361,23280.0],["1997-04-28",21.9361,21.9361,21.7349,21.7349,63720.0],["1997-04-29",21.7349,22.1374,21.7349,22.1374,10320.0],["1997-04-30",21.7349,22.9423,21.7349,22.3386,54360.0],["1997-05-01",22.3386,22.3386,22.3386,22.3386,3120.0],["1997-05-02",22.1374,22.7411,22.1374,22.7411,52380.0],["1997-05-05",22.5398,22.5398,22.5398,22.5398,10920.0],["1997-05-06",22.5398,22.7411,22.3386,22.5398,38520.0],["1997-05-07",22.5398,22.7411,21.9361,22.7411,22860.0],["1997-05-08",22.7411,23.1436,22.7411,22.9423,4980.0],["1997-05-09",22.9423,22.9423,22.7411,22.9423,17160.0],["1997-05-12",22.9423,22.9423,22.7411,22.7411,22200.0],["1997-05-13",22.7411,22.7411,22.3386,22.3386,35880.0],["1997-05-14",22.5398,22.9423,22.5398,22.9423,35820.0],["1997-05-15",22.7411,23.1436,22.7411,23.1436,3060.0],["1997-05-16",22.9423,23.7473,22.9423,23.7473,2760.0],["1997-05-19",23.7473,24.1498,23.7473,24.1498,3660.0],["1997-05-20",24.3511,24.5523,24.1498,24.5523,2520.0],["1997-05-21",24.5523,24.5523,24.1498,24.1498,2400.0],["1997-05-22",24.3511,24.3511,24.1498,24.1498,3060.0],["1997-05-23",23.9486,24.3511,23.9486,24.3511,780.0],["1997-05-27",24.3511,24.3511,24.1498,24.3511,6600.0],["1997-05-28",24.3511,24.5523,24.1498,24.3511,18840.0],["1997-05-29",24.3511,24.5523,24.3511,24.5523,12300.0],["1997-05-30",24.5523,24.9548,24.5523,24.7536,2940.0],["1997-06-02",24.7536,24.7536,24.7536,24.7536,120.0],["1997-06-03",24.9548,25.7598,24.9548,25.7598,4260.0],["1997-06-04",25.7598,25.9611,25.7598,25.7598,4980.0],["1997-06-05",25.7598,25.9611,25.7598,25.7598,1440.0],["1997-06-06",26.1623,26.1623,25.9611,26.1623,40140.0],["1997-06-09",26.1623,26.1623,25.9611,25.9611,12120.0],["1997-06-10",26.1623,26.3636,25.9611,26.3636,34380.0],["1997-06-11",26.3636,27.5711,26.3636,27.1686,19920.0],["1997-06-12",27.3698,27.3698,27.3698,27.3698,63180.0],["1997-06-13",27.3698,27.5711,27.3698,27.5711,37800.0],["1997-06-16",27.3698,27.7723,27.3698,27.7723,1560.0],["1997-06-17",27.5711,27.7723,27.5711,27.5711,2640.0],["1997-06-18",27.5711,27.5711,27.5711,27.5711,7860.0],["1997-06-19",27.5711,27.5711,27.3698,27.5711,39240.0],["1997-06-20",27.5711,27.7723,27.5711,27.7723,23340.0],["1997-06-23",27.7723,27.7723,27.3698,27.3698,70320.0],["1997-06-24",27.5711,27.5711,27.1686,27.1686,5340.0],["1997-06-25",27.3698,27.3698,26.4642,26.5648,41700.0],["1997-06-26",26.4642,26.5648,25.7598,25.7598,18960.0],["1997-06-27",25.5586,25.5586,25.5586,25.5586,3600.0],["1997-06-30",25.3573,25.7598,25.3573,25.7598,4320.0],["1997-07-01",25.9611,25.9611,25.9611,25.9611,23520.0],["1997-07-02",25.9611,26.1623,25.5586,25.7598,34620.0],["1997-07-03",25.7598,26.3636,25.7598,26.1623,21240.0],["1997-07-07",25.9611,26.0617,25.7598,25.8604,6600.0],["1997-07-08",25.7598,26.3636,25.7598,26.1623,14400.0],["1997-07-09",26.1623,26.8667,26.1623,26.5648,10200.0],["1997-07-10",26.3636,26.9673,26.3636,26.3636,21540.0],["1997-07-11",26.3636,27.1686,26.3636,27.1686,4200.0],["1997-07-14",27.1686,27.1686,26.7661,26.7661,26100.0],["1997-07-15",26.5648,26.5648,26.2629,26.4642,14460.0],["1997-07-16",26.2629,26.4642,26.2629,26.4642,2340.0],["1997-07-17",26.4642,26.4642,26.4642,26.4642,600.0],["1997-07-18",26.4642,26.6654,26.4642,26.6654,4440.0],["1997-07-21",26.5648,26.5648,26.4642,26.5648,14220.0],["1997-07-22",26.5648,27.2692,26.5648,26.9673,20100.0],["1997-07-23",26.9673,27.4704,26.9673,27.4704,1860.0],["1997-07-24",26.8667,28.0742,26.8667,28.0742,33240.0],["1997-07-25",28.1748,28.1748,28.1748,28.1748,8460.0],["1997-07-28",28.3761,28.8792,28.3761,28.8792,17580.0],["1997-07-29",28.8792,28.8792,28.8792,28.8792,1740.0],["1997-07-30",28.9798,28.9798,28.5773,28.9798,112080.0],["1997-07-31",29.181,29.4829,28.9798,29.2817,11580.0],["1997-08-01",29.6842,30.5898,29.4829,30.2879,6360.0],["1997-08-04",30.5898,31.4954,30.4892,31.2942,10020.0],["1997-08-05",31.3948,31.6967,31.3948,31.596,4200.0],["1997-08-06",31.7973,32.1998,31.3948,31.596,36000.0],["1997-08-07",31.7973,31.9985,31.7973,31.9985,6420.0],["1997-08-08",31.7973,31.7973,31.596,31.596,8640.0],["1997-08-11",31.6967,32.1998,31.6967,31.8979,5100.0],["1997-08-12",32.0992,32.1998,32.0992,32.0992,9000.0],["1997-08-13",32.7029,33.1054,32.6023,32.8035,28620.0],["1997-08-14",32.8035,32.8035,32.3004,32.401,15780.0],["1997-08-15",32.6023,32.7029,32.3004,32.3004,6900.0],["1997-08-18",32.3004,32.3004,32.0992,32.0992,33720.0],["1997-08-19",32.1998,32.401,32.1998,32.1998,24960.0],["1997-08-20",32.401,32.6023,32.0992,32.1998,14820.0],["1997-08-21",32.1998,32.5017,32.0992,32.0992,2640.0],["1997-08-22",31.9985,32.5017,31.9985,32.1998,9480.0],["1997-08-25",31.9985,32.3004,31.9985,32.3004,2520.0],["1997-08-26",32.0992,32.1998,31.9985,31.9985,17280.0],["1997-08-27",31.596,31.596,31.596,31.596,660.0],["1997-08-28",31.3948,31.3948,31.0929,31.1935,1740.0],["1997-08-29",30.9923,30.9923,30.3885,30.3885,28380.0],["1997-09-02",30.1873,30.5898,30.1873,30.5898,32280.0],["1997-09-03",30.791,30.791,30.4892,30.4892,6900.0],["1997-09-04",30.2879,30.2879,30.2879,30.2879,540.0],["1997-09-05",30.0867,30.0867,29.8854,29.8854,1020.0],["1997-09-08",30.0867,30.0867,30.0867,30.0867,480.0],["1997-09-09",29.8854,29.8854,29.7848,29.7848,1140.0],["1997-09-10",29.7848,29.7848,29.7848,29.7848,2820.0],["1997-09-11",29.8854,30.5898,29.7848,30.5898,8520.0],["1997-09-12",30.6904,31.3948,30.6904,31.3948,1320.0],["1997-09-15",31.6967,32.6023,31.6967,32.401,6180.0],["1997-09-16",33.1054,33.1054,32.8035,32.8035,5580.0],["1997-09-17",32.6023,32.6023,31.9985,31.9985,2760.0],["1997-09-18",32.1998,32.401,32.1998,32.3004,10620.0],["1997-09-19",32.1998,32.9042,32.1998,32.9042,3540.0],["1997-09-22",33.0048,33.206,32.9042,33.0048,8160.0],["1997-09-23",32.8035,33.0048,32.7029,32.7029,3840.0],["1997-09-24",32.5017,32.5017,32.0992,32.1998,3960.0],["1997-09-25",32.1998,32.401,32.1998,32.401,720.0],["1997-09-26",32.401,32.401,31.9985,32.1998,3840.0],["1997-09-29",32.0992,32.0992,32.0992,32.0992,300.0],["1997-09-30",31.7973,31.7973,31.4954,31.6967,6540.0],["1997-10-01",31.7973,32.1998,31.6967,31.6967,2580.0],["1997-10-02",31.4954,31.4954,31.1935,31.1935,540.0],["1997-10-03",31.3948,31.3948,30.3885,30.8917,3240.0],["1997-10-06",30.0867,30.9923,30.0867,30.791,16440.0],["1997-10-07",30.5898,30.791,30.5898,30.791,540.0],["1997-10-08",30.5898,30.5898,30.4892,30.5898,4080.0],["1997-10-09",30.5898,30.791,30.5898,30.5898,720.0],["1997-10-10",30.791,30.791,30.791,30.791,300.0],["1997-10-13",30.791,30.791,30.791,30.791,0.0],["1997-10-14",30.791,31.1935,30.791,31.0929,1020.0],["1997-10-15",31.2942,31.3948,31.2942,31.2942,300.0],["1997-10-16",31.3948,31.7973,31.3948,31.7973,3240.0],["1997-10-17",31.596,32.1998,31.596,31.7973,3780.0],["1997-10-20",31.6967,31.7973,31.6967,31.7973,660.0],["1997-10-21",31.6967,31.9985,31.6967,31.9985,1380.0],["1997-10-22",32.1998,32.1998,31.9985,32.1998,3480.0],["1997-10-23",32.1998,32.1998,32.0992,32.0992,2940.0],["1997-10-24",31.9985,31.9985,31.9985,31.9985,60.0],["1997-10-27",31.7973,31.7973,30.4892,30.4892,7140.0],["1997-10-28",30.1873,30.2879,29.986,30.0867,12180.0],["1997-10-29",30.1873,30.791,30.1873,30.791,24120.0],["1997-10-30",30.5898,30.5898,30.5898,30.5898,600.0],["1997-10-31",30.5898,30.791,30.5898,30.791,5820.0],["1997-11-03",30.791,31.2942,30.791,30.9923,5220.0],["1997-11-04",31.3948,31.6967,31.3948,31.3948,73200.0],["1997-11-05",31.4954,31.596,31.2942,31.596,11220.0],["1997-11-06",31.596,31.596,31.3948,31.4954,1800.0],["1997-11-07",31.2942,31.2942,30.9923,30.9923,9600.0],["1997-11-10",30.9923,31.3948,30.8917,31.3948,9180.0],["1997-11-11",31.3948,31.4954,31.2942,31.3948,14880.0],["1997-11-12",31.3948,31.3948,31.1935,31.1935,3540.0],["1997-11-13",31.1935,31.1935,31.1935,31.1935,660.0],["1997-11-14",30.9923,30.9923,30.9923,30.9923,780.0],["1997-11-17",30.9923,30.9923,30.5898,30.5898,600.0],["1997-11-18",30.5898,30.6904,30.5395,30.5898,61260.0],["1997-11-19",30.3885,30.5898,30.3885,30.5898,44280.0],["1997-11-20",30.3885,30.3885,30.3885,30.3885,360.0],["1997-11-21",30.1873,30.5898,30.1873,30.3885,33480.0],["1997-11-24",30.1873,30.1873,29.986,30.0867,2340.0],["1997-11-25",30.0867,30.0867,28.4767,28.6779,13860.0],["1997-11-26",28.6779,28.6779,28.4767,28.6779,720.0],["1997-11-28",28.6779,28.6779,28.6779,28.6779,0.0],["1997-12-01",28.6779,28.9798,28.6779,28.8792,3600.0],["1997-12-02",29.0804,29.3823,29.0804,29.3823,32160.0],["1997-12-03",29.3823,29.3823,29.1811,29.1811,900.0],["1997-12-04",29.181,29.3823,29.181,29.2817,6300.0],["1997-12-05",29.0804,29.2817,28.9798,29.0804,6540.0],["1997-12-08",29.0804,29.6842,29.0804,29.6842,9540.0],["1997-12-09",29.6842,30.5898,29.6842,30.5898,22380.0],["1997-12-10",30.5898,30.5898,30.4892,30.4892,19320.0],["1997-12-11",30.4892,30.5898,30.3885,30.4892,15780.0],["1997-12-12",30.3885,30.5898,30.2879,30.3885,14040.0],["1997-12-15",30.2879,30.2879,29.8854,29.986,20160.0],["1997-12-16",29.7848,29.7848,29.3823,29.4829,2160.0],["1997-12-17",29.2817,29.2817,28.9798,29.0804,4920.0],["1997-12-18",29.1811,29.1811,28.9798,29.1811,3780.0],["1997-12-19",29.0804,29.0804,28.7786,29.0804,3060.0],["1997-12-22",29.7848,29.9861,29.7848,29.8854,5400.0],["1997-12-23",29.8854,30.0867,29.7848,29.7848,2700.0],["1997-12-24",29.6842,29.7848,29.6842,29.6842,2280.0],["1997-12-26",29.3823,29.3823,29.2817,29.2817,420.0],["1997-12-29",29.3823,30.2879,29.3823,30.0867,44940.0],["1997-12-30",30.0867,31.2942,30.0867,31.2942,45840.0],["1997-12-31",31.596,32.0992,31.596,32.0992,15060.0],["1998-01-02",32.1998,32.3004,32.0992,32.3004,5880.0],["1998-01-05",32.3004,33.0048,32.3004,33.0048,31260.0],["1998-01-06",33.206,33.206,32.6023,32.7029,18360.0],["1998-01-07",32.7029,32.9042,32.7029,32.9042,25260.0],["1998-01-08",32.9042,33.0048,32.8035,32.9042,6480.0],["1998-01-09",32.7029,32.7029,32.1998,32.1998,41460.0],["1998-01-12",31.9985,32.0992,31.9985,32.0992,3120.0],["1998-01-13",32.0992,32.1998,32.0992,32.1998,2100.0],["1998-01-14",32.0992,32.1998,31.9985,31.9985,2400.0],["1998-01-15",32.0992,32.1998,31.9985,32.1998,16800.0],["1998-01-16",32.1998,32.1998,31.9985,32.1998,5760.0],["1998-01-20",32.1998,32.1998,32.0992,32.1998,45600.0],["1998-01-21",32.401,33.4073,32.401,33.4073,4020.0],["1998-01-22",33.5079,34.3129,33.3067,34.3129,6540.0],["1998-01-23",34.5141,34.5141,34.1116,34.5141,5340.0],["1998-01-26",34.5141,34.6148,34.4135,34.5141,960.0],["1998-01-27",34.2123,34.2123,33.4073,33.8098,19680.0],["1998-01-28",33.8098,34.4135,33.8098,34.2123,11820.0],["1998-01-29",34.3129,34.6148,34.3129,34.5141,4080.0],["1998-01-30",34.3129,34.5141,34.2123,34.5141,5460.0],["1998-02-02",34.1116,34.9166,34.1116,34.9166,4440.0],["1998-02-03",34.816,34.9166,34.6148,34.816,22680.0],["1998-02-04",34.9166,34.9166,34.7154,34.9166,2280.0],["1998-02-05",34.9166,35.2185,34.816,35.1179,4620.0],["1998-02-06",35.2185,35.4198,35.0173,35.1179,6000.0],["1998-02-09",35.0173,35.1179,34.7154,34.7154,2880.0],["1998-02-10",34.1116,34.2123,33.5079,33.5079,19380.0],["1998-02-11",32.9042,33.0048,32.1998,32.1998,14880.0],["1998-02-12",32.0992,32.7029,32.0992,32.7029,8160.0],["1998-02-13",32.7029,32.7029,32.1998,32.401,10740.0],["1998-02-17",32.1998,33.3067,32.1998,33.3067,81480.0],["1998-02-18",33.7091,33.7091,33.6085,33.6085,51180.0],["1998-02-19",33.7091,34.9166,33.7091,34.9166,10560.0],["1998-02-20",34.816,34.816,34.2123,34.816,7500.0],["1998-02-23",34.816,35.0173,34.816,35.0173,1140.0],["1998-02-24",35.0173,37.0298,35.0173,36.8285,24840.0],["1998-02-25",37.1304,37.6335,37.0297,37.6335,19800.0],["1998-02-26",37.7341,37.8347,37.7341,37.8347,10380.0],["1998-02-27",37.8347,38.2372,37.8347,38.2372,44040.0],["1998-03-02",38.2372,38.6397,38.2372,38.4385,17100.0],["1998-03-03",38.4385,38.4385,38.2372,38.4385,9600.0],["1998-03-04",38.4385,38.5391,38.3379,38.5391,3300.0],["1998-03-05",38.1366,38.2372,37.8347,37.8347,7440.0],["1998-03-06",37.0298,37.3316,36.6273,37.3316,10080.0],["1998-03-09",37.7341,38.036,37.7341,37.9354,2340.0],["1998-03-10",38.1366,39.3441,38.1366,39.3441,30240.0],["1998-03-11",39.1429,39.1429,39.1429,39.1429,3420.0],["1998-03-12",39.2435,39.2435,38.841,39.0422,31560.0],["1998-03-13",38.9416,39.2435,38.9416,39.0422,9420.0],["1998-03-16",39.7466,39.8472,39.7466,39.7466,13380.0],["1998-03-17",39.8472,40.0485,38.9416,39.0422,46500.0],["1998-03-18",38.841,39.0422,38.036,38.1366,20580.0],["1998-03-19",38.2372,38.4385,38.1366,38.4385,15720.0],["1998-03-20",38.5391,38.7404,38.5391,38.6397,87240.0],["1998-03-23",38.6397,38.6397,38.4385,38.4385,4140.0],["1998-03-24",38.5391,38.841,38.5391,38.841,28500.0],["1998-03-25",38.841,39.0422,38.841,39.0422,4560.0],["1998-03-26",39.3441,39.4447,39.2435,39.2435,4860.0],["1998-03-27",40.8535,41.8597,40.8535,41.3566,58500.0],["1998-03-30",41.4572,41.4572,41.256,41.4572,19800.0],["1998-03-31",41.4572,41.4572,41.3566,41.3566,21420.0],["1998-04-01",41.5578,42.7653,41.5578,42.4635,13020.0],["1998-04-02",42.4635,42.5641,42.4635,42.5641,4800.0],["1998-04-03",42.7653,43.3691,42.7653,42.866,36780.0],["1998-04-06",42.866,43.4697,42.866,43.2685,43680.0],["1998-04-07",43.3691,43.671,43.2685,43.2685,64260.0],["1998-04-08",42.866,42.866,42.866,42.866,2880.0],["1998-04-09",42.6647,43.2685,41.9603,41.9603,28020.0],["1998-04-13",41.9603,41.9603,41.6585,41.8597,6060.0],["1998-04-14",41.8597,42.6647,41.7591,42.2622,21240.0],["1998-04-15",42.3628,42.3628,41.8597,41.8597,30120.0],["1998-04-16",41.8597,41.8597,41.6585,41.8597,20100.0],["1998-04-17",41.8597,41.8597,41.3566,41.3566,18180.0],["1998-04-20",41.3566,41.4572,41.3566,41.4572,8460.0],["1998-04-21",41.256,41.3566,40.9541,41.1554,4860.0],["1998-04-22",41.3566,41.3566,41.256,41.3566,3480.0],["1998-04-23",41.1554,41.1554,40.9541,41.1554,2160.0],["1998-04-24",40.9541,40.9541,40.1491,40.3503,4920.0],["1998-04-27",39.9479,39.9479,37.7341,37.7341,14040.0],["1998-04-28",37.7341,37.8348,37.0298,37.0298,50040.0],["1998-04-29",37.231,39.1429,37.231,38.7404,46980.0],["1998-04-30",38.841,39.646,38.7404,39.2435,154020.0],["1998-05-01",39.1429,39.1429,38.841,38.9416,12420.0],["1998-05-04",38.9416,38.9416,38.4385,38.4385,30780.0],["1998-05-05",38.4385,38.4385,38.036,38.036,12300.0],["1998-05-06",38.036,38.3379,37.9354,37.9354,15660.0],["1998-05-07",37.7341,37.7341,37.4323,37.4323,31740.0],["1998-05-08",37.4322,37.9354,37.4322,37.6335,13080.0],["1998-05-11",37.8347,38.036,37.7341,37.9354,21420.0],["1998-05-12",37.9354,38.2372,35.4198,36.0235,56520.0],["1998-05-13",36.0235,36.1241,35.7216,36.0235,21540.0],["1998-05-14",36.2248,36.6273,36.0235,36.0235,24060.0],["1998-05-15",36.0235,36.0235,35.4198,35.621,75120.0],["1998-05-18",35.4198,35.621,33.8098,35.2185,120000.0],["1998-05-19",35.4198,36.3254,35.4198,36.1241,22620.0],["1998-05-20",36.1241,37.6335,36.1241,37.6335,8220.0],["1998-05-21",37.4322,37.4322,36.8285,36.8285,5880.0],["1998-05-22",36.8285,36.9291,36.8285,36.8285,480.0],["1998-05-26",36.9291,37.6335,36.9291,37.231,17100.0],["1998-05-27",37.1304,37.1304,36.5266,36.6273,7020.0],["1998-05-28",36.7279,36.7279,36.6272,36.7279,1080.0],["1998-05-29",36.7279,36.7279,36.426,36.6273,20400.0],["1998-06-01",36.9291,37.231,36.8285,37.231,15480.0],["1998-06-02",37.231,37.6335,37.231,37.6335,14520.0],["1998-06-03",37.6335,37.8347,36.2248,37.4323,34920.0],["1998-06-04",37.231,37.6335,37.231,37.4323,9060.0],["1998-06-05",37.231,37.4323,37.0298,37.1304,27240.0],["1998-06-08",37.0297,37.6335,37.0297,37.6335,8280.0],["1998-06-09",37.4323,37.4323,36.8285,37.1304,14160.0],["1998-06-10",37.0298,37.1304,36.8285,37.0298,11280.0],["1998-06-11",36.8285,37.1304,36.8285,37.0298,4380.0],["1998-06-12",37.0297,37.0297,36.8285,36.9291,1140.0],["1998-06-15",36.8285,37.1304,36.8285,36.9291,12960.0],["1998-06-16",37.1304,37.6335,37.1304,37.6335,58380.0],["1998-06-17",37.4323,37.9354,37.4323,37.7341,9120.0],["1998-06-18",37.9354,38.036,37.6335,37.6335,5340.0],["1998-06-19",37.6335,37.9354,37.6335,37.9354,15960.0],["1998-06-22",37.7341,38.2372,37.6335,37.7341,4740.0],["1998-06-23",37.5329,38.4385,37.5329,38.4385,9960.0],["1998-06-24",38.036,39.3441,38.036,39.0422,14460.0],["1998-06-25",39.0422,39.0422,38.9416,39.0422,3060.0],["1998-06-26",38.6397,39.8472,38.6397,39.8472,21120.0],["1998-06-29",40.0485,40.6522,40.0485,40.6522,14220.0],["1998-06-30",40.6522,41.7591,40.6522,41.7591,23400.0],["1998-07-01",41.8597,42.2622,41.8597,42.061,73500.0],["1998-07-02",42.1616,42.4635,42.1616,42.2622,47940.0],["1998-07-06",42.2622,42.7653,42.2622,42.4635,50940.0],["1998-07-07",42.4635,42.7653,42.4635,42.6647,37680.0],["1998-07-08",42.7653,42.7653,42.3628,42.5641,7380.0],["1998-07-09",42.4635,42.4635,42.1616,42.4635,17160.0],["1998-07-10",42.4635,42.5641,42.3628,42.3628,13920.0],["1998-07-13",42.1616,42.4635,42.1616,42.1616,6360.0],["1998-07-14",42.9666,43.2685,42.6647,42.6647,15600.0],["1998-07-15",42.6647,42.7653,42.4635,42.4635,40980.0],["1998-07-16",42.3628,42.3628,41.8597,41.9603,10080.0],["1998-07-17",41.6585,41.8597,41.6585,41.7591,9660.0],["1998-07-20",41.8597,42.061,41.8597,42.061,8100.0],["1998-07-21",42.2622,42.7653,42.2622,42.4635,41940.0],["1998-07-22",42.4635,42.4635,41.1554,41.1554,44160.0],["1998-07-23",41.1553,41.1553,39.2435,39.2435,5340.0],["1998-07-24",39.2435,39.2435,37.3316,37.3316,16140.0],["1998-07-27",37.3316,37.3316,36.6273,37.0298,20220.0],["1998-07-28",37.1304,37.1304,35.621,36.2248,23100.0],["1998-07-29",36.6273,38.2372,36.6273,38.036,40680.0],["1998-07-30",38.2372,39.2435,38.2372,39.2435,17340.0],["1998-07-31",39.4447,39.4447,39.2435,39.3441,2160.0],["1998-08-03",39.1429,39.1429,38.6397,38.7404,2220.0],["1998-08-04",38.5391,38.5391,37.9354,38.036,5400.0],["1998-08-05",37.8348,39.0422,37.6335,38.6397,9360.0],["1998-08-06",38.841,39.5454,38.841,39.5454,12120.0],["1998-08-07",39.2435,39.3441,38.9416,38.9416,11520.0],["1998-08-10",38.9416,39.0422,38.9416,38.9416,10620.0],["1998-08-11",39.0422,39.0422,38.4385,38.5391,5340.0],["1998-08-12",38.7404,39.1429,38.6397,39.1429,18360.0],["1998-08-13",39.1429,39.2435,39.1429,39.2435,3660.0],["1998-08-14",39.4447,39.7466,39.4447,39.5454,4560.0],["1998-08-17",39.3441,39.3441,39.1429,39.1429,1260.0],["1998-08-18",39.2435,39.3441,39.2435,39.3441,180.0],["1998-08-19",38.9416,38.9416,38.4385,38.6397,151860.0],["1998-08-20",38.4385,38.5391,38.4385,38.5391,162900.0],["1998-08-21",38.4385,38.5391,38.2372,38.2372,22020.0],["1998-08-24",38.3379,38.3379,37.9354,37.9354,3060.0],["1998-08-25",37.8347,37.9354,37.6335,37.6335,2700.0],["1998-08-26",37.4323,37.6335,37.3316,37.4323,4260.0],["1998-08-27",37.231,37.4323,36.5266,37.4323,23760.0],["1998-08-28",37.231,37.4323,36.2248,36.2248,6060.0],["1998-08-31",35.8223,35.8223,34.4135,34.4135,12600.0],["1998-09-01",34.2123,34.2123,33.4073,33.5079,10200.0],["1998-09-02",33.5079,34.816,33.5079,34.5141,38160.0],["1998-09-03",34.5141,34.7154,34.1116,34.3129,12300.0],["1998-09-04",34.6148,34.6148,34.3129,34.3129,26100.0],["1998-09-08",34.3129,34.6148,34.3129,34.4135,13260.0],["1998-09-09",34.4135,34.4135,34.011,34.1116,7380.0],["1998-09-10",33.9104,34.4135,33.8098,33.8098,62340.0],["1998-09-11",33.8098,33.8098,33.6085,33.8098,4440.0],["1998-09-14",34.011,34.011,33.5079,33.5079,4560.0],["1998-09-15",33.1054,33.7091,33.1054,33.4073,22800.0],["1998-09-16",33.206,33.206,32.9041,33.1054,5100.0],["1998-09-17",32.9042,32.9042,32.401,32.5017,4920.0],["1998-09-18",32.5016,33.8098,32.5016,33.4073,16080.0],["1998-09-21",33.206,33.206,32.5017,32.6023,4020.0],["1998-09-22",32.6023,32.6023,32.6023,32.6023,0.0],["1998-09-23",32.8035,32.8035,32.8035,32.8035,2400.0],["1998-09-24",32.8035,33.206,32.8035,33.0048,9480.0],["1998-09-25",33.206,33.206,32.8035,32.8035,1020.0],["1998-09-28",33.0048,33.4073,33.0048,33.206,1680.0],["1998-09-29",33.8098,33.8098,33.6085,33.8098,8820.0],["1998-09-30",33.6085,33.6085,32.8035,33.206,3900.0],["1998-10-01",33.0048,33.0048,31.596,31.596,7260.0],["1998-10-02",31.596,31.596,31.3948,31.4954,1440.0],["1998-10-05",31.1935,31.1935,30.2879,30.3885,9000.0],["1998-10-06",30.2879,30.4892,29.8854,29.986,55140.0],["1998-10-07",29.7848,29.7848,29.4829,29.4829,1740.0],["1998-10-08",29.3823,29.3823,28.5773,28.5773,10140.0],["1998-10-09",28.3761,28.3761,27.5711,27.5711,11460.0],["1998-10-12",27.5711,28.0742,26.9673,27.0679,20820.0],["1998-10-13",27.0679,27.0679,26.5648,26.6654,31080.0],["1998-10-14",26.6654,27.3698,26.6654,27.3698,19380.0],["1998-10-15",27.4704,28.9798,27.4704,28.8792,20760.0],["1998-10-16",28.8792,28.8792,28.3761,28.5773,12420.0],["1998-10-19",28.5773,29.2817,28.5773,29.2817,3420.0],["1998-10-20",29.4829,30.791,29.4829,30.4892,12300.0],["1998-10-21",30.6904,30.6904,30.4892,30.4892,1620.0],["1998-10-22",30.5898,30.5898,29.986,30.0867,11460.0],["1998-10-23",29.8854,29.8854,29.6842,29.6842,1620.0],["1998-10-26",29.6842,29.7848,28.9798,28.9798,16560.0],["1998-10-27",28.9798,28.9798,28.1748,28.4767,13740.0],["1998-10-28",28.4767,28.4767,27.8729,27.8729,4560.0],["1998-10-29",27.5711,27.7723,27.5711,27.5711,9720.0],["1998-10-30",27.4704,28.5773,27.4704,28.4767,23400.0],["1998-11-02",28.4767,30.791,28.4767,30.5898,30000.0],["1998-11-03",31.7973,33.5079,31.7973,33.5079,50580.0],["1998-11-04",34.3129,37.4322,34.3129,36.9291,153240.0],["1998-11-05",36.7279,36.8285,36.3254,36.5266,35580.0],["1998-11-06",36.3254,37.0297,36.3254,36.6273,14760.0],["1998-11-09",36.8285,36.8285,36.6273,36.6273,1020.0],["1998-11-10",36.8285,37.6335,36.8285,37.3316,17640.0],["1998-11-11",37.4323,37.4323,37.0298,37.1304,7560.0],["1998-11-12",37.4323,38.2372,37.231,38.1366,12240.0],["1998-11-13",38.3379,40.5516,38.3379,40.3503,29940.0],["1998-11-16",39.646,39.8472,39.2435,39.3441,15060.0],["1998-11-17",39.1429,39.1429,38.5391,38.5391,279720.0],["1998-11-18",38.3379,38.6397,38.036,38.5391,282780.0],["1998-11-19",38.6397,40.0485,38.6397,39.8472,19020.0],["1998-11-20",39.9479,39.9479,38.841,38.841,29460.0],["1998-11-23",38.9416,39.4447,38.9416,39.3441,2340.0],["1998-11-24",39.2435,39.2435,39.1429,39.1429,540.0],["1998-11-25",39.1429,39.1429,38.841,38.841,420.0],["1998-11-27",39.0422,39.0422,38.841,38.841,1260.0],["1998-11-30",38.841,38.841,38.2372,38.4385,12720.0],["1998-12-01",38.4385,38.4385,37.4322,37.8347,10860.0],["1998-12-02",37.7341,37.7341,37.0298,37.0298,5040.0],["1998-12-03",37.231,37.6335,36.9291,37.5329,8520.0],["1998-12-04",37.7341,39.4447,37.7341,39.2435,24060.0],["1998-12-07",39.4447,39.646,39.2435,39.646,49320.0],["1998-12-08",39.4447,39.8472,39.2435,39.5454,37740.0],["1998-12-09",39.5454,39.5454,39.1429,39.1429,3240.0],["1998-12-10",39.3441,39.3441,39.0422,39.1429,3960.0],["1998-12-11",39.1429,39.4447,39.1429,39.3441,34680.0],["1998-12-14",39.4447,39.4447,39.2435,39.3441,15840.0],["1998-12-15",39.2435,39.3441,39.1429,39.1429,1740.0],["1998-12-16",39.2435,40.451,39.2435,39.5454,50100.0],["1998-12-17",39.4447,39.646,39.3441,39.4447,39240.0],["1998-12-18",39.646,40.3503,39.646,40.3503,9360.0],["1998-12-21",40.3504,40.6522,40.2497,40.6522,27540.0],["1998-12-22",40.6522,40.8535,40.451,40.6522,2940.0],["1998-12-23",40.8535,41.3566,40.8535,41.3566,6660.0],["1998-12-24",41.5579,41.5579,40.7529,40.8535,5460.0],["1998-12-28",40.6522,40.6522,39.8472,39.8472,10140.0],["1998-12-29",39.9479,39.9479,39.2435,39.5454,6360.0],["1998-12-30",39.5454,40.0485,39.4447,40.0485,7320.0],["1998-12-31",40.0485,40.2497,39.646,40.2497,8640.0],["1999-01-04",40.2497,40.6522,39.9479,39.9479,16320.0],["1999-01-05",39.9479,40.3504,38.4385,38.6397,6120.0],["1999-01-06",38.6397,39.0422,38.4385,39.0422,4620.0],["1999-01-07",38.7404,38.7404,38.4385,38.4385,2880.0],["1999-01-08",38.036,38.4385,37.6335,37.7341,9480.0],["1999-01-11",38.1366,38.1366,37.231,37.231,14040.0],["1999-01-12",37.6335,37.6335,37.231,37.231,2160.0],["1999-01-13",37.0298,37.0298,36.6273,37.0298,9120.0],["1999-01-14",37.0298,37.0298,35.3191,35.4198,13320.0],["1999-01-15",35.2185,36.8285,35.1179,36.2248,31860.0],["1999-01-19",36.6273,37.231,36.5266,36.5266,38580.0],["1999-01-20",36.8285,36.8285,36.2248,36.426,31380.0],["1999-01-21",36.6273,37.0298,36.6273,36.8285,7800.0],["1999-01-22",36.8285,36.9291,36.426,36.426,7980.0],["1999-01-25",36.5266,37.3316,36.426,37.3316,28500.0],["1999-01-26",37.7341,39.4447,37.7341,39.4447,31140.0],["1999-01-27",39.4447,40.1491,39.0422,40.1491,15420.0],["1999-01-28",40.1491,41.256,40.1491,41.1554,34980.0],["1999-01-29",41.256,43.4697,41.256,43.4697,90960.0],["1999-02-01",43.6709,44.0734,43.3691,43.3691,38040.0],["1999-02-02",42.9666,42.9666,37.8347,39.5454,93600.0],["1999-02-03",39.9479,42.6647,39.7466,41.7591,64080.0],["1999-02-04",41.5578,41.6585,40.8535,41.5578,2700.0],["1999-02-05",41.4572,41.4572,38.3379,39.0422,25500.0],["1999-02-08",39.3441,39.4447,38.4385,38.841,10800.0],["1999-02-09",38.841,38.841,37.8347,37.9354,9840.0],["1999-02-10",38.5391,38.5391,37.8347,37.9354,2760.0],["1999-02-11",37.8347,37.9354,37.7341,37.8347,5160.0],["1999-02-12",37.6335,37.8347,37.6335,37.8347,95760.0],["1999-02-16",37.8347,37.8347,35.8223,36.2248,102180.0],["1999-02-17",35.8223,35.9229,35.4198,35.9229,4740.0],["1999-02-18",36.3254,36.3254,35.7216,35.7216,3960.0],["1999-02-19",36.1241,36.7279,36.0235,36.2248,2340.0],["1999-02-22",36.8285,37.0298,36.1241,36.1241,5160.0],["1999-02-23",36.1241,36.1241,35.5204,35.7216,6900.0],["1999-02-24",35.7216,35.9229,35.5204,35.9229,19740.0],["1999-02-25",35.7216,36.2248,35.7216,36.0235,5160.0],["1999-02-26",35.8223,35.8223,35.0173,35.0173,13500.0],["1999-03-01",35.0173,35.0173,34.011,34.9166,6780.0],["1999-03-02",34.9166,35.0173,34.9166,34.9166,4380.0],["1999-03-03",35.3191,36.0235,34.3129,34.4135,6840.0],["1999-03-04",33.7091,34.3129,32.8035,32.9042,16380.0],["1999-03-05",32.9042,34.6148,32.8035,33.0048,12720.0],["1999-03-08",34.011,34.1116,33.0048,33.0048,6420.0],["1999-03-09",32.1998,33.8098,32.1998,33.8098,20580.0],["1999-03-10",33.8098,33.8098,33.6085,33.8098,11940.0],["1999-03-11",33.0048,34.1116,33.0048,34.1116,6720.0],["1999-03-12",34.2123,34.2123,33.8098,34.1116,8160.0],["1999-03-15",34.5141,34.5141,33.7092,33.7092,9720.0],["1999-03-16",34.011,34.1116,33.3066,34.011,47040.0],["1999-03-17",35.2185,35.4198,34.6148,35.1179,43200.0],["1999-03-18",35.1179,35.1179,34.6148,34.816,74460.0],["1999-03-19",34.9166,34.9166,33.8098,33.8098,37080.0],["1999-03-22",33.6085,33.6085,32.401,32.6023,9720.0],["1999-03-23",32.401,32.401,31.7973,31.7973,18300.0],["1999-03-24",32.1998,32.3004,31.9985,32.0992,10800.0],["1999-03-25",32.1998,33.1054,32.0992,32.6023,28020.0],["1999-03-26",32.5017,33.8098,32.401,33.7092,29880.0],["1999-03-29",34.4135,34.6148,34.1116,34.1116,14520.0],["1999-03-30",34.011,34.3129,33.8098,33.8098,19380.0],["1999-03-31",33.0048,34.011,33.0048,33.8098,18480.0],["1999-04-01",34.2123,34.2123,33.0048,33.8098,7920.0],["1999-04-05",33.6085,33.8098,33.0048,33.4073,24000.0],["1999-04-06",33.7091,34.5141,33.4073,33.9104,11760.0],["1999-04-07",33.8098,34.1117,33.8098,33.8098,26580.0],["1999-04-08",33.8098,34.2123,33.8098,33.8098,20280.0],["1999-04-09",33.6085,33.7092,33.3067,33.7092,3180.0],["1999-04-12",33.6085,33.6085,31.6967,33.5079,12660.0],["1999-04-13",33.5079,35.8223,33.5079,35.8223,20400.0],["1999-04-14",36.0235,38.6397,36.0235,37.9354,16320.0],["1999-04-15",38.3379,38.3379,37.9354,38.036,4080.0],["1999-04-16",38.4385,38.4385,37.8347,38.036,18900.0],["1999-04-19",38.3379,38.6397,38.036,38.036,23580.0],["1999-04-20",38.036,38.036,37.231,37.6335,20700.0],["1999-04-21",37.8347,38.036,37.4322,37.8347,5640.0],["1999-04-22",38.036,39.2435,37.8347,39.2435,9360.0],["1999-04-23",39.0422,39.0422,38.3379,38.6397,1680.0],["1999-04-26",38.6397,38.6397,38.2372,38.4385,2700.0],["1999-04-27",39.2435,39.3441,36.3254,36.8285,44820.0],["1999-04-28",36.426,37.8347,36.2248,36.6273,30300.0],["1999-04-29",37.0298,37.4323,36.7279,37.0298,26220.0],["1999-04-30",37.3316,37.8348,37.1304,37.1304,15780.0],["1999-05-03",36.9291,37.3316,36.9291,37.231,28680.0],["1999-05-04",37.8347,38.3379,37.231,37.231,19920.0],["1999-05-05",37.231,37.7341,36.8285,36.8285,6120.0],["1999-05-06",36.6273,37.231,36.6273,36.6273,12000.0],["1999-05-07",36.6273,37.0298,36.0235,36.2248,18780.0],["1999-05-10",36.6273,37.8347,36.3254,37.6335,18240.0],["1999-05-11",36.426,37.4322,36.426,37.3316,12960.0],["1999-05-12",37.4322,37.4322,36.9291,37.3316,11400.0],["1999-05-13",37.6335,37.8347,37.4322,37.6335,6840.0],["1999-05-14",37.6335,37.6335,36.8285,37.0298,8340.0],["1999-05-17",37.0297,37.6335,36.6273,37.6335,3840.0],["1999-05-18",37.7341,37.7341,36.6273,37.231,15960.0],["1999-05-19",37.5329,37.6335,37.4322,37.6335,6240.0],["1999-05-20",37.7341,37.7341,37.0298,37.1304,2280.0],["1999-05-21",37.3316,37.7341,37.231,37.5329,22800.0],["1999-05-24",37.3316,37.6335,37.0298,37.231,17460.0],["1999-05-25",37.0298,37.0298,36.0235,36.3254,3840.0],["1999-05-26",36.426,36.5266,34.5141,35.1179,22680.0],["1999-05-27",35.0173,35.3191,34.6148,35.0173,12240.0],["1999-05-28",35.2185,35.8223,35.2185,35.8223,7860.0],["1999-06-01",36.8285,37.5329,35.8223,35.8223,46440.0],["1999-06-02",36.2248,36.426,36.2248,36.426,7980.0],["1999-06-03",36.6273,37.3316,36.6273,37.231,6540.0],["1999-06-04",37.4323,37.8348,37.1304,37.1304,30840.0],["1999-06-07",37.4323,37.4323,37.0298,37.231,9120.0],["1999-06-08",37.4323,38.2372,37.4323,38.2372,11400.0],["1999-06-09",37.8347,38.2372,37.5329,37.8347,21240.0],["1999-06-10",37.8347,38.2372,37.7341,38.036,21480.0],["1999-06-11",38.2372,38.6397,37.7341,37.8347,13260.0],["1999-06-14",37.8347,37.8347,36.3254,36.3254,15900.0],["1999-06-15",36.1241,36.1241,35.621,36.0235,3840.0],["1999-06-16",35.7216,36.426,35.7216,36.426,4380.0],["1999-06-17",36.426,36.8285,36.426,36.6273,2280.0],["1999-06-18",37.4323,38.6397,37.4323,38.1366,27540.0],["1999-06-21",38.1366,38.1366,37.9354,38.036,10200.0],["1999-06-22",37.9354,38.036,37.4322,37.5329,8400.0],["1999-06-23",37.5329,37.5329,36.9291,36.9291,10080.0],["1999-06-24",36.8285,36.8285,36.426,36.7279,5820.0],["1999-06-25",36.6273,37.3316,36.426,37.0298,18960.0],["1999-06-28",36.3254,36.8285,36.3254,36.8285,13620.0],["1999-06-29",36.7279,37.0298,36.6273,37.0298,5580.0],["1999-06-30",37.0298,37.8347,37.0298,37.231,7500.0],["1999-07-01",37.7341,38.841,37.7341,38.6397,16440.0],["1999-07-02",38.6397,38.6397,38.2372,38.4385,3480.0],["1999-07-06",38.4385,38.6397,37.8347,37.9354,6240.0],["1999-07-07",38.036,38.6397,38.036,38.036,9060.0],["1999-07-08",38.036,38.5391,37.9354,38.5391,1380.0],["1999-07-09",38.5391,38.5391,37.9354,37.9354,3240.0],["1999-07-12",37.8347,38.2372,37.6335,38.036,8760.0],["1999-07-13",38.036,38.5391,38.036,38.5391,7440.0],["1999-07-14",38.5391,38.6397,38.4385,38.6397,8400.0],["1999-07-15",38.6397,38.6397,37.8347,37.8347,8880.0],["1999-07-16",37.8347,38.5391,37.4322,38.3379,31440.0],["1999-07-19",38.5391,38.5391,37.9354,38.4385,9480.0],["1999-07-20",38.4385,38.4385,38.2372,38.2372,8100.0],["1999-07-21",38.4385,38.4385,38.1366,38.2372,3240.0],["1999-07-22",38.2372,38.2372,37.8347,37.8347,3900.0],["1999-07-23",37.8347,38.2372,37.7341,37.9354,5580.0],["1999-07-26",37.9354,38.5391,37.9354,38.4385,13260.0],["1999-07-27",38.5391,38.5391,38.036,38.4385,7740.0],["1999-07-28",38.6397,40.8535,38.6397,40.6522,41760.0],["1999-07-29",40.9541,41.1553,40.1491,40.6522,12720.0],["1999-07-30",40.8535,41.0547,40.6522,40.8535,7380.0],["1999-08-02",40.6522,42.4635,40.6522,42.3628,36480.0],["1999-08-03",42.2622,42.2622,41.256,41.3566,8700.0],["1999-08-04",41.1554,41.5578,40.5516,40.5516,5100.0],["1999-08-05",40.2497,40.2497,38.6397,39.2435,15780.0],["1999-08-06",39.0422,39.0422,38.6397,38.6397,4500.0],["1999-08-09",38.9416,38.9416,38.036,38.2372,5220.0],["1999-08-10",37.8347,37.8347,37.0298,37.4323,5700.0],["1999-08-11",37.3316,37.6335,37.3316,37.4323,14400.0],["1999-08-12",37.4323,37.4323,37.0298,37.4323,6360.0],["1999-08-13",37.6335,37.7341,37.0298,37.0298,16200.0],["1999-08-16",37.0298,37.1304,37.0298,37.0298,1560.0],["1999-08-17",37.0297,37.8347,37.0297,37.6335,3780.0],["1999-08-18",37.6335,37.6335,37.0298,37.0298,1920.0],["1999-08-19",36.8285,36.8285,36.6272,36.7279,3120.0],["1999-08-20",36.7279,36.7279,36.1241,36.3254,8700.0],["1999-08-23",36.3254,36.426,35.7216,35.7216,2880.0],["1999-08-24",36.0235,36.6273,35.8223,36.6273,13800.0],["1999-08-25",36.7279,36.8285,36.426,36.5266,4020.0],["1999-08-26",36.6273,36.6273,36.3254,36.3254,3840.0],["1999-08-27",36.5266,36.6273,36.5266,36.6273,2700.0],["1999-08-30",36.3254,36.426,35.621,35.621,6600.0],["1999-08-31",36.2248,36.8285,35.4198,35.7216,19020.0],["1999-09-01",35.5204,35.621,35.4198,35.4198,3840.0],["1999-09-02",35.621,36.0235,35.621,35.8223,2100.0],["1999-09-03",35.8223,35.9229,35.4198,35.5204,11400.0],["1999-09-07",35.9229,35.9229,35.4198,35.7216,3840.0],["1999-09-08",35.8223,36.426,35.8223,36.426,1740.0],["1999-09-09",36.426,37.0297,36.426,36.9291,7020.0],["1999-09-10",36.9291,36.9291,36.0235,36.0235,4560.0],["1999-09-13",35.8223,35.8223,35.4198,35.4198,3960.0],["1999-09-14",35.8223,36.0235,34.816,34.816,13620.0],["1999-09-15",34.6148,34.6148,33.8098,34.4135,4320.0],["1999-09-16",34.4135,34.4135,33.206,33.3067,6240.0],["1999-09-17",33.3067,33.3067,32.8035,33.3067,6540.0],["1999-09-20",33.4073,33.6085,33.3066,33.4073,13440.0],["1999-09-21",33.7091,33.9104,33.4073,33.4073,9300.0],["1999-09-22",33.6085,33.6085,31.6967,31.9985,13920.0],["1999-09-23",31.9985,31.9985,30.5898,30.5898,6960.0],["1999-09-24",30.3885,30.3885,29.986,30.1873,4860.0],["1999-09-27",29.8854,30.5898,29.8854,30.3382,6420.0],["1999-09-28",29.8854,29.8854,29.3823,29.5836,6480.0],["1999-09-29",29.181,29.181,28.5773,28.5773,3240.0],["1999-09-30",28.5773,29.9861,28.5773,29.8854,12420.0],["1999-10-01",30.0867,30.0867,29.8854,30.0867,7920.0],["1999-10-04",30.0867,30.0867,29.4829,29.4829,12000.0],["1999-10-05",29.4829,29.4829,29.2817,29.2817,2220.0],["1999-10-06",30.1873,30.1873,28.9798,28.9798,8820.0],["1999-10-07",28.9798,28.9798,28.0742,28.0742,4860.0],["1999-10-08",28.0742,28.0742,26.3636,27.7723,34740.0],["1999-10-11",25.5586,29.2817,25.5586,28.8792,100320.0],["1999-10-12",28.9798,28.9798,28.1748,28.2754,3000.0],["1999-10-13",28.4767,28.4767,27.9736,27.9736,1740.0],["1999-10-14",28.1748,28.3761,27.5711,27.5711,5160.0],["1999-10-15",27.7723,27.7723,27.1686,27.1686,3420.0],["1999-10-18",26.9673,27.0679,26.5648,26.6654,5700.0],["1999-10-19",26.6654,27.4704,26.6654,27.1686,4380.0],["1999-10-20",27.1686,27.1686,25.1561,25.9611,23520.0],["1999-10-21",25.7598,26.1623,25.7598,25.9611,4920.0],["1999-10-22",26.4642,27.3698,26.3636,27.1686,11820.0],["1999-10-25",27.3698,27.7723,26.9673,27.6717,13380.0],["1999-10-26",27.9736,28.3761,27.8729,27.9736,16500.0],["1999-10-27",27.9736,28.9798,27.7723,28.9798,10920.0],["1999-10-28",29.1811,30.8917,29.1811,30.6904,9240.0],["1999-10-29",31.0929,31.2942,30.791,30.791,4560.0],["1999-11-01",31.0929,31.3948,30.9923,31.2942,9600.0],["1999-11-02",30.8917,31.1935,30.5898,30.8917,7620.0],["1999-11-03",31.7973,33.0048,31.7973,32.3004,27660.0],["1999-11-04",32.7029,33.4073,32.3004,32.5017,7320.0],["1999-11-05",32.7029,33.4073,31.8979,32.1998,19080.0],["1999-11-08",32.1998,32.1998,31.8979,31.8979,2100.0],["1999-11-09",31.8979,31.8979,30.3885,30.5898,7380.0],["1999-11-10",30.791,30.791,30.1873,30.4892,17220.0],["1999-11-11",30.4892,30.5898,30.3885,30.5898,10620.0],["1999-11-12",30.5898,30.791,30.5898,30.5898,8280.0],["1999-11-15",30.5898,30.791,29.986,29.986,23760.0],["1999-11-16",30.1873,31.7973,30.1873,31.7973,17580.0],["1999-11-17",31.7973,32.6023,31.7973,31.8979,11280.0],["1999-11-18",31.6967,31.9985,30.9923,31.1935,9480.0],["1999-11-19",31.3948,31.3948,31.1935,31.3948,7920.0],["1999-11-22",30.9923,30.9923,30.6904,30.6904,11400.0],["1999-11-23",30.4892,30.5898,30.3885,30.5898,5760.0],["1999-11-24",30.4892,31.1935,30.4892,30.5898,16680.0],["1999-11-26",30.5898,30.5898,30.5898,30.5898,540.0],["1999-11-29",30.8917,30.8917,30.1873,30.1873,26280.0],["1999-11-30",30.3885,30.5898,30.1873,30.4892,21420.0],["1999-12-01",30.2879,30.8917,30.1873,30.4892,14880.0],["1999-12-02",30.2879,30.5898,30.1873,30.3885,12360.0],["1999-12-03",30.2879,30.5898,30.2879,30.5898,47220.0],["1999-12-06",30.4892,30.8917,30.4892,30.8917,8760.0],["1999-12-07",31.0929,31.2942,29.986,29.986,4200.0],["1999-12-08",29.9861,29.9861,28.7786,28.7786,9660.0],["1999-12-09",28.5773,29.2817,28.5773,28.6779,10740.0],["1999-12-10",28.7786,29.0804,28.0742,28.6779,8220.0],["1999-12-13",28.4767,28.4767,27.6717,27.9736,15960.0],["1999-12-14",27.9736,29.1811,27.9736,28.9798,18480.0],["1999-12-15",28.9798,29.6842,28.8792,29.6842,12300.0],["1999-12-16",29.6842,29.6842,29.2817,29.6842,2640.0],["1999-12-17",29.6842,30.1873,29.6842,29.986,11640.0],["1999-12-20",29.5836,31.596,29.5836,31.4954,11040.0],["1999-12-21",31.8979,32.401,31.596,31.8979,10800.0],["1999-12-22",31.8979,31.8979,30.1873,30.791,20640.0],["1999-12-23",30.5898,30.5898,30.0867,30.3885,4560.0],["1999-12-27",30.5898,30.5898,30.1873,30.1873,10860.0],["1999-12-28",30.1873,30.3885,30.0867,30.2879,6900.0],["1999-12-29",30.2879,30.2879,29.0804,29.986,29220.0],["1999-12-30",30.1873,30.5898,29.7848,30.5898,21720.0],["1999-12-31",30.5898,30.9923,30.5898,30.9923,10080.0],["2000-01-03",31.3948,31.596,31.1935,31.1935,2280.0],["2000-01-04",31.3948,31.3948,29.986,29.986,6540.0],["2000-01-05",29.5836,29.7848,29.3823,29.6842,3420.0],["2000-01-06",29.5836,29.7848,29.0804,29.7848,10140.0],["2000-01-07",29.7848,29.7848,29.1811,29.1811,5820.0],["2000-01-10",29.5836,30.0867,29.5836,29.986,3300.0],["2000-01-11",29.9861,30.4892,29.9861,30.2879,4500.0],["2000-01-12",30.3885,30.3885,30.3885,30.3885,7920.0],["2000-01-13",30.1873,30.5898,29.986,30.5898,7680.0],["2000-01-14",30.9923,32.0992,30.9923,31.9985,10740.0],["2000-01-18",31.7973,31.7973,30.791,31.596,12780.0],["2000-01-19",31.596,31.7973,31.1935,31.7973,8100.0],["2000-01-20",31.8979,32.1998,31.7973,32.1998,6900.0],["2000-01-21",32.1998,32.6023,31.9985,32.1998,11400.0],["2000-01-24",32.3004,32.5017,31.9985,32.1998,4140.0],["2000-01-25",32.1998,32.3004,31.3948,31.3948,9480.0],["2000-01-26",31.596,31.9985,30.3885,30.3885,13800.0],["2000-01-27",30.1873,30.1873,29.3823,29.3823,5400.0],["2000-01-28",29.2817,30.2879,28.7786,29.8854,27120.0],["2000-01-31",29.4829,29.7848,29.2817,29.5836,16740.0],["2000-02-01",29.4829,29.7848,29.4829,29.6842,9780.0],["2000-02-02",29.6842,29.6842,28.7786,28.7786,10680.0],["2000-02-03",28.8792,28.8792,28.5773,28.5773,2460.0],["2000-02-04",28.9798,28.9798,28.7786,28.7786,19980.0],["2000-02-07",28.3761,28.9798,28.3761,28.9798,10140.0],["2000-02-08",28.9798,28.9798,28.2754,28.5773,9780.0],["2000-02-09",28.1748,28.3761,27.7723,27.8729,10320.0],["2000-02-10",27.9736,28.1748,27.9736,28.1748,8460.0],["2000-02-11",27.9736,28.5773,27.9736,28.1748,24240.0],["2000-02-14",28.1748,28.3761,28.1748,28.1748,17700.0],["2000-02-15",28.1748,28.4767,28.0742,28.1748,23640.0],["2000-02-16",28.1748,28.5773,28.1748,28.5773,15300.0],["2000-02-17",28.8792,29.5836,28.7786,29.5836,52740.0],["2000-02-18",29.7848,29.8854,29.5836,29.5836,16080.0],["2000-02-22",29.4829,29.9861,29.4829,29.7848,13680.0],["2000-02-23",29.7848,31.1935,29.7848,31.1935,10800.0],["2000-02-24",31.3948,31.6967,30.4892,30.4892,17040.0],["2000-02-25",30.2879,30.2879,29.8854,30.0867,31740.0],["2000-02-28",29.9861,30.2879,29.8854,29.8854,32640.0],["2000-02-29",29.8854,29.9861,29.7848,29.7848,33720.0],["2000-03-01",29.7848,30.0867,29.5836,29.5836,9780.0],["2000-03-02",29.3823,29.7848,29.3823,29.7848,44400.0],["2000-03-03",29.9861,30.3885,29.8854,29.8854,19680.0],["2000-03-06",29.6842,29.6842,29.2817,29.4829,8100.0],["2000-03-07",29.1811,29.3823,27.4704,28.9798,56340.0],["2000-03-08",28.9798,28.9798,28.4767,28.6779,10200.0],["2000-03-09",28.7786,28.7786,28.1748,28.2754,24660.0],["2000-03-10",28.0742,28.0742,27.5711,27.7723,15540.0],["2000-03-13",27.9736,28.0742,27.7723,27.7723,23880.0],["2000-03-14",27.5711,27.5711,27.5711,27.5711,19440.0],["2000-03-15",27.6717,28.7786,27.6717,28.7786,14520.0],["2000-03-16",28.9798,29.986,28.9798,29.986,44400.0],["2000-03-17",30.1873,30.3885,30.0867,30.0867,16800.0],["2000-03-20",30.0867,30.1873,29.5836,29.6842,14940.0],["2000-03-21",29.7848,30.0867,29.7848,29.7848,24240.0],["2000-03-22",30.1873,30.3885,29.7848,29.7848,6480.0],["2000-03-23",30.1873,30.1873,29.5836,30.0867,75360.0],["2000-03-24",30.3885,30.4892,29.5836,30.4892,14760.0],["2000-03-27",30.791,30.9923,30.6904,30.791,6300.0],["2000-03-28",30.791,31.1935,30.791,31.1935,7380.0],["2000-03-29",31.1935,31.1935,30.0867,30.0867,6240.0],["2000-03-30",30.0867,30.0867,28.9798,30.0867,29520.0],["2000-03-31",30.0867,30.1873,29.986,30.1873,5160.0],["2000-04-03",30.1873,30.5898,30.1873,30.5898,12600.0],["2000-04-04",30.5898,30.5898,30.1873,30.2879,3540.0],["2000-04-05",30.0867,30.1873,29.7848,30.1873,6840.0],["2000-04-06",29.986,29.986,29.2817,29.2817,13920.0],["2000-04-07",29.4829,29.9861,29.4829,29.7848,660.0],["2000-04-10",29.7848,30.2879,29.7848,29.986,7620.0],["2000-04-11",29.7848,30.1873,29.7848,29.986,12240.0],["2000-04-12",29.7848,30.0867,29.7848,29.7848,3300.0],["2000-04-13",29.8854,30.1873,29.8854,29.986,3360.0],["2000-04-14",29.8854,30.0867,29.5836,29.6842,19500.0],["2000-04-17",29.5835,29.5835,28.9798,28.9798,3900.0],["2000-04-18",29.2817,29.3823,28.9798,29.3823,10800.0],["2000-04-19",28.9798,28.9798,28.8792,28.8792,3480.0],["2000-04-20",28.8792,28.8792,28.7786,28.7786,7680.0],["2000-04-24",28.7786,28.7786,28.0742,28.0742,7200.0],["2000-04-25",28.4767,28.5773,28.2754,28.4767,6540.0],["2000-04-26",28.4767,29.0804,28.2754,29.0804,26400.0],["2000-04-27",29.4829,30.0867,29.1811,29.7848,10560.0],["2000-04-28",30.1873,31.0929,30.1873,30.791,36060.0],["2000-05-01",30.9923,31.596,30.791,31.4954,6360.0],["2000-05-02",31.2942,31.596,31.2942,31.4954,16920.0],["2000-05-03",31.4954,31.596,31.4954,31.4954,4740.0],["2000-05-04",31.4954,31.4954,31.4954,31.4954,840.0],["2000-05-05",31.6967,31.6967,31.6967,31.6967,2520.0],["2000-05-08",31.6967,31.6967,31.6967,31.6967,2220.0],["2000-05-09",31.6967,31.6967,31.596,31.596,5040.0],["2000-05-10",31.596,32.3004,31.596,32.1998,17460.0],["2000-05-11",32.1998,32.1998,31.7973,31.7973,3660.0],["2000-05-12",32.0992,32.9042,31.9985,32.6023,25680.0],["2000-05-15",32.8035,32.8035,32.401,32.8035,9660.0],["2000-05-16",33.1054,35.3191,33.1054,35.1179,26940.0],["2000-05-17",34.9166,35.7216,34.7154,35.2185,16380.0],["2000-05-18",34.816,35.4198,34.1116,35.0173,7260.0],["2000-05-19",35.4198,35.7216,34.816,35.0173,15240.0],["2000-05-22",35.0173,35.0173,33.206,33.6085,16200.0],["2000-05-23",33.6085,33.6085,32.3004,32.7029,3720.0],["2000-05-24",32.9041,33.1054,31.2942,31.596,7020.0],["2000-05-25",31.3948,31.3948,30.2879,30.4892,11820.0],["2000-05-26",30.3885,30.9923,30.3885,30.8917,6420.0],["2000-05-30",30.9923,30.9923,30.4892,30.791,4860.0],["2000-05-31",30.791,30.791,29.5836,29.5836,5640.0],["2000-06-01",29.8854,30.3885,29.6842,30.3885,5640.0],["2000-06-02",30.8917,31.9985,30.8917,31.596,11220.0],["2000-06-05",31.596,31.596,30.5898,30.6904,3600.0],["2000-06-06",30.5898,31.0929,30.1873,30.5898,7020.0],["2000-06-07",30.3885,30.5898,30.0867,30.0867,6000.0],["2000-06-08",29.986,30.3885,29.986,30.1873,4440.0],["2000-06-09",30.1873,30.4892,30.1873,30.3885,8520.0],["2000-06-12",30.0867,30.0867,29.4829,29.8854,16080.0],["2000-06-13",30.0867,30.4892,29.8854,30.3885,6180.0],["2000-06-14",30.791,30.9923,30.5898,30.5898,13680.0],["2000-06-15",30.5898,30.6904,30.2879,30.5898,5100.0],["2000-06-16",30.5898,30.5898,29.8854,30.1873,4020.0],["2000-06-19",29.8854,29.9861,29.5836,29.5836,6000.0],["2000-06-20",29.3823,29.4829,28.6779,28.6779,2820.0],["2000-06-21",28.6779,29.5836,28.6779,29.3823,8220.0],["2000-06-22",29.3823,29.6842,29.3823,29.6842,2640.0],["2000-06-23",29.6842,29.6842,29.3823,29.5836,1740.0],["2000-06-26",29.5835,29.5835,28.9798,28.9798,4500.0],["2000-06-27",29.1811,29.1811,28.9798,29.0804,5220.0],["2000-06-28",28.9798,29.7848,28.9798,29.7848,3540.0],["2000-06-29",29.7848,30.2879,29.0804,29.7848,9420.0],["2000-06-30",29.7848,29.7848,29.3823,29.3823,1500.0],["2000-07-03",29.4829,29.4829,29.3823,29.3823,660.0],["2000-07-05",29.5836,29.7848,29.3823,29.7848,8160.0],["2000-07-06",29.7848,29.986,29.6842,29.986,1320.0],["2000-07-07",29.986,29.986,29.7848,29.986,3720.0],["2000-07-10",29.986,29.986,29.986,29.986,960.0],["2000-07-11",29.6842,29.8854,29.4829,29.4829,12240.0],["2000-07-12",29.5836,29.7848,29.5836,29.5836,43860.0],["2000-07-13",29.6842,29.8854,29.6842,29.7848,4140.0],["2000-07-14",29.7848,30.0867,29.7848,30.0867,960.0],["2000-07-17",29.986,30.6904,29.986,30.4892,4080.0],["2000-07-18",30.4892,31.2942,30.4892,30.791,22320.0],["2000-07-19",30.791,31.1935,30.6904,30.6904,2340.0],["2000-07-20",30.791,30.9923,30.5898,30.9923,6000.0],["2000-07-21",30.9923,31.3948,30.9923,31.1935,1740.0],["2000-07-24",31.3948,31.7973,30.9923,30.9923,9720.0],["2000-07-25",30.9923,31.1935,30.9923,30.9923,2340.0],["2000-07-26",30.9923,32.1998,30.9923,32.1998,10260.0],["2000-07-27",32.1998,33.3067,31.9985,33.206,19200.0],["2000-07-28",33.206,34.011,33.0048,33.6085,9720.0],["2000-07-31",33.8098,34.011,33.8098,33.9104,2880.0],["2000-08-01",33.9104,34.4135,33.9104,34.2123,2040.0],["2000-08-02",34.4135,36.426,34.4135,36.2248,14700.0],["2000-08-03",35.8223,36.0235,35.3191,35.7216,12180.0],["2000-08-04",35.7216,36.2248,35.4198,36.0235,10260.0],["2000-08-07",36.7279,39.1429,36.7279,38.7404,24540.0],["2000-08-08",38.9416,40.3504,38.5391,38.6397,39000.0],["2000-08-09",38.6397,38.841,38.4385,38.5391,1920.0],["2000-08-10",38.6397,38.841,38.1366,38.1366,3000.0],["2000-08-11",38.036,39.0422,38.036,39.0422,2880.0],["2000-08-14",39.2435,40.6522,39.2435,40.0485,10500.0],["2000-08-15",39.8472,39.8472,38.4385,38.4385,8280.0],["2000-08-16",38.2372,38.2372,36.5266,37.0298,11460.0],["2000-08-17",37.0298,37.4323,37.0298,37.1304,2340.0],["2000-08-18",37.231,37.4323,37.231,37.231,720.0],["2000-08-21",37.5329,38.1366,37.231,38.1366,2460.0],["2000-08-22",38.3379,38.3379,38.036,38.036,5520.0],["2000-08-23",38.036,38.036,38.036,38.036,0.0],["2000-08-24",38.1366,38.6397,38.1366,38.5391,8940.0],["2000-08-25",38.4385,38.4385,38.2372,38.2372,240.0],["2000-08-28",37.8347,37.8347,37.4322,37.5329,6120.0],["2000-08-29",37.7341,38.841,37.7341,38.5391,4440.0],["2000-08-30",38.841,38.841,38.6397,38.7404,3000.0],["2000-08-31",38.5391,39.8472,38.4385,39.8472,3360.0],["2000-09-01",40.0485,41.0547,40.0485,40.2497,4440.0],["2000-09-05",40.451,40.451,40.2497,40.2497,1860.0],["2000-09-06",40.0485,40.451,40.0485,40.451,1500.0],["2000-09-07",40.5516,40.6522,40.451,40.5516,7560.0],["2000-09-08",40.5516,40.5516,40.451,40.5516,1260.0],["2000-09-11",40.5516,40.5516,40.451,40.451,360.0],["2000-09-12",40.2497,40.2497,39.646,39.8472,73680.0],["2000-09-13",39.5454,39.7466,39.3441,39.4447,3300.0],["2000-09-14",39.2435,39.2435,38.6397,38.7404,3780.0],["2000-09-15",38.6397,39.4447,38.6397,39.1429,4980.0],["2000-09-18",39.1429,39.1429,37.9354,37.9354,10800.0],["2000-09-19",37.7341,38.036,37.4322,37.8347,3960.0],["2000-09-20",37.8347,38.2372,37.3316,38.2372,6300.0],["2000-09-21",38.2372,38.2372,38.036,38.036,900.0],["2000-09-22",37.8347,37.8347,37.3316,37.3316,4980.0],["2000-09-25",37.1304,39.8472,37.1304,39.8472,12780.0],["2000-09-26",39.8472,39.8472,39.3441,39.646,19740.0],["2000-09-27",39.646,42.2622,39.646,41.8597,22380.0],["2000-09-28",41.8597,43.0672,41.8597,42.9666,9000.0],["2000-09-29",42.7653,44.0735,42.7653,43.8722,5940.0],["2000-10-02",42.866,43.4697,42.4635,42.4635,9600.0],["2000-10-03",42.6647,43.8722,42.061,43.671,22740.0],["2000-10-04",44.9791,46.4884,44.7778,46.0859,31500.0],["2000-10-05",45.8847,45.8847,43.671,43.671,18360.0],["2000-10-06",43.7716,44.4759,43.7716,43.8722,8580.0],["2000-10-09",43.4697,43.7716,43.2685,43.7716,2760.0],["2000-10-10",43.7716,43.7716,43.4697,43.4697,1440.0],["2000-10-11",43.4697,43.7716,42.866,43.2685,19680.0],["2000-10-12",43.0672,43.2685,41.7591,41.7591,8280.0],["2000-10-13",41.3566,43.7716,41.3566,43.0672,34080.0],["2000-10-16",42.9666,43.6709,42.9666,43.3691,4740.0],["2000-10-17",43.3691,43.9728,43.2685,43.2685,29280.0],["2000-10-18",43.0672,43.671,43.0672,43.4697,4620.0],["2000-10-19",43.671,43.7716,43.2685,43.4697,7740.0],["2000-10-20",43.8722,44.5766,43.8722,43.8722,5820.0],["2000-10-23",44.0735,44.2747,44.0735,44.1741,1260.0],["2000-10-24",44.2747,45.0797,44.2747,44.4759,6300.0],["2000-10-25",44.2747,44.2747,43.0672,43.4697,4200.0],["2000-10-26",43.2685,43.3691,43.1678,43.1678,1380.0],["2000-10-27",43.4697,43.4697,43.2685,43.3691,1740.0],["2000-10-30",43.3691,43.3691,43.0672,43.1678,19920.0],["2000-10-31",43.2685,44.8784,43.1678,44.8784,25800.0],["2000-11-01",45.0797,46.4884,45.0797,45.2809,14280.0],["2000-11-02",46.0859,47.7966,46.0859,46.6897,43020.0],["2000-11-03",49.1047,49.5072,47.7966,48.6015,66180.0],["2000-11-06",49.004,51.5196,48.7022,51.5196,30120.0],["2000-11-07",51.9222,53.4315,51.6203,53.029,28920.0],["2000-11-08",53.029,53.9346,52.1234,52.1234,25260.0],["2000-11-09",51.7209,51.7209,50.614,50.8153,17400.0],["2000-11-10",50.4128,51.2178,49.9097,51.1172,16860.0],["2000-11-13",53.1296,53.3309,52.4253,52.8278,12300.0],["2000-11-14",52.9284,55.444,52.9284,55.444,12240.0],["2000-11-15",55.1421,55.2428,54.0353,54.0353,11520.0],["2000-11-16",54.1359,54.2365,54.0353,54.1359,1500.0],["2000-11-17",53.9346,53.9346,53.1296,53.1296,4560.0],["2000-11-20",53.5321,53.5321,51.6203,51.7209,12360.0],["2000-11-21",51.3184,51.3184,50.7147,50.8153,11640.0],["2000-11-22",50.9159,50.9159,48.2997,48.9034,24300.0],["2000-11-24",49.1047,50.4128,49.1047,50.1109,5640.0],["2000-11-27",50.1109,52.0228,49.9097,52.0228,5160.0],["2000-11-28",51.8215,52.1234,50.9159,51.2178,7560.0],["2000-11-29",51.419,51.5196,50.8153,51.5196,11820.0],["2000-11-30",51.7209,51.7209,50.3122,50.4128,7620.0],["2000-12-01",50.2115,50.4128,49.9097,49.9097,3360.0],["2000-12-04",49.9097,52.0228,49.9097,51.9222,14940.0],["2000-12-05",52.0228,56.3496,52.0228,55.5446,70620.0],["2000-12-06",54.3371,55.5446,54.2365,54.7396,19080.0],["2000-12-07",55.0415,56.4503,54.7396,55.2428,15120.0],["2000-12-08",55.3434,58.2615,55.3434,57.9596,31560.0],["2000-12-11",58.664,60.3746,58.5634,60.3746,30840.0],["2000-12-12",59.9721,60.3746,58.1609,58.2615,8460.0],["2000-12-13",58.664,58.664,57.6577,57.9596,8100.0],["2000-12-14",58.0602,58.4627,57.3559,57.859,3960.0],["2000-12-15",57.9596,57.9596,57.4565,57.6577,4860.0],["2000-12-18",57.7584,58.7646,57.7584,58.7646,5580.0],["2000-12-19",58.7646,60.1733,58.7646,59.7709,12840.0],["2000-12-20",59.3684,59.3684,55.5446,55.5446,14640.0],["2000-12-21",55.3434,56.7521,55.3434,55.5446,7440.0],["2000-12-22",55.9471,61.079,55.9471,60.6765,26100.0],["2000-12-26",61.079,64.3996,60.5758,64.2989,64800.0],["2000-12-27",64.2989,66.0096,63.0915,64.3996,33960.0],["2000-12-28",64.3996,64.3996,61.4815,62.7896,63720.0],["2000-12-29",62.5883,64.3996,61.5821,64.3996,24660.0],["2001-01-02",67.0158,67.0158,57.7584,57.7584,68160.0],["2001-01-03",57.1546,60.274,54.2365,59.5696,79080.0],["2001-01-04",59.9721,61.4815,57.859,58.7646,125460.0],["2001-01-05",59.5696,60.4752,58.9659,59.5696,60480.0],["2001-01-08",59.1671,59.9721,58.1609,58.4627,35280.0],["2001-01-09",58.664,59.7708,58.3621,59.469,36480.0],["2001-01-10",59.1671,60.1733,58.5634,59.9721,23400.0],["2001-01-11",60.3746,60.7771,58.4627,59.7709,33180.0],["2001-01-12",59.9721,64.299,59.9721,63.0915,50460.0],["2001-01-16",64.0977,68.4245,63.4939,68.4245,68880.0],["2001-01-17",68.022,71.0408,67.2171,70.3364,54300.0],["2001-01-18",70.437,71.9464,70.0345,70.5377,60600.0],["2001-01-19",70.1352,70.2358,64.1983,65.8083,97920.0],["2001-01-22",65.8083,65.8083,63.7958,64.5002,38880.0],["2001-01-23",64.9027,67.8208,64.9027,66.7139,31500.0],["2001-01-24",69.632,78.5876,67.7201,75.6695,232260.0],["2001-01-25",77.682,79.8957,73.657,73.7576,115260.0],["2001-01-26",73.3551,77.9838,72.2483,77.682,144060.0],["2001-01-29",78.8895,80.8858,76.8126,78.487,215100.0],["2001-01-30",79.6945,79.8716,77.843,78.4709,77760.0],["2001-01-31",78.4709,78.4709,75.1865,77.1185,70080.0],["2001-02-01",77.521,78.4709,76.9575,78.2455,71100.0],["2001-02-02",78.4065,83.7033,78.4065,81.224,177660.0],["2001-02-05",85.3294,89.0646,84.8303,88.2274,232080.0],["2001-02-06",88.5494,93.0091,84.8464,91.6567,222240.0],["2001-02-07",91.6567,92.7193,86.6818,89.129,114120.0],["2001-02-08",89.129,89.1451,86.6979,87.036,65760.0],["2001-02-09",87.841,88.9519,85.3294,87.1809,99900.0],["2001-02-12",87.1809,87.1809,85.265,86.5369,64020.0],["2001-02-13",86.5208,88.9519,85.7319,87.8249,93300.0],["2001-02-14",88.2274,89.8374,87.1004,88.5494,51600.0],["2001-02-15",88.6299,90.3365,81.1273,82.4314,128820.0],["2001-02-16",82.1094,85.0074,82.1094,84.8464,74880.0],["2001-02-20",87.2614,88.1469,84.8464,85.3455,90420.0],["2001-02-21",83.7194,87.7122,79.131,79.3564,112800.0],["2001-02-22",79.3403,80.1292,74.3654,75.5085,114300.0],["2001-02-23",75.106,75.8305,71.1776,73.496,95520.0],["2001-02-26",73.0935,76.555,72.9325,76.4745,116760.0],["2001-02-27",76.4745,77.9235,75.3153,75.75,67140.0],["2001-02-28",75.8305,76.6838,73.5765,73.5765,44820.0],["2001-03-01",73.5765,73.5765,67.8128,69.3101,89400.0],["2001-03-02",68.5855,71.403,68.5855,70.759,102720.0],["2001-03-05",68.4245,70.0345,67.861,68.5855,137280.0],["2001-03-06",68.988,71.6445,68.988,71.242,67680.0],["2001-03-07",71.6445,73.818,71.4835,72.4495,47520.0],["2001-03-08",72.4495,73.496,71.6445,72.369,55440.0],["2001-03-09",73.979,74.7035,72.4334,72.53,48540.0],["2001-03-12",71.6445,72.0953,67.6195,67.6357,62160.0],["2001-03-13",67.6356,67.6356,64.2225,64.2225,48360.0],["2001-03-14",61.0025,61.727,55.8666,61.5016,184500.0],["2001-03-15",61.7431,63.9166,61.7431,63.659,31500.0],["2001-03-16",63.2887,63.2887,57.1546,57.2995,44940.0],["2001-03-19",57.2834,62.2261,57.0741,61.0991,83100.0],["2001-03-20",61.0991,62.4193,59.5696,59.7306,111240.0],["2001-03-21",60.0526,61.9685,60.0526,60.6966,59220.0],["2001-03-22",60.6966,61.1796,57.7181,60.6161,67980.0],["2001-03-23",61.5821,62.9506,60.2941,62.6286,76680.0],["2001-03-26",62.7896,66.8146,62.7896,65.2046,124440.0],["2001-03-27",65.8486,65.9291,64.0776,64.8665,26880.0],["2001-03-28",64.464,64.7216,62.7091,62.7091,55560.0],["2001-03-29",62.7091,66.9272,61.9846,66.2349,55440.0],["2001-03-30",66.7341,66.7985,62.3871,63.2726,57360.0],["2001-04-02",60.7771,64.0776,60.7771,63.1921,74280.0],["2001-04-03",63.0311,63.2726,61.5821,62.7091,34740.0],["2001-04-04",64.8021,66.09,63.9971,64.4962,64620.0],["2001-04-05",66.1062,68.006,65.269,65.5266,64800.0],["2001-04-06",65.124,65.124,62.3388,64.0615,70080.0],["2001-04-09",61.9846,64.7216,61.9846,63.3692,51060.0],["2001-04-10",64.8021,68.3441,64.8021,68.3441,64440.0],["2001-04-11",70.8395,71.6445,69.7447,69.7447,64260.0],["2001-04-12",69.7608,71.3225,67.9898,71.3225,57360.0],["2001-04-16",71.7089,72.369,70.5658,70.8395,37560.0],["2001-04-17",70.8395,71.725,69.954,71.725,30060.0],["2001-04-18",71.403,73.174,70.3726,72.5944,84360.0],["2001-04-19",73.2384,75.589,73.2384,74.7035,44640.0],["2001-04-20",74.8645,75.75,73.5926,75.75,26640.0],["2001-04-23",74.5425,77.6981,74.3815,77.6981,42660.0],["2001-04-24",78.0845,81.6264,77.9235,79.775,120840.0],["2001-04-25",80.4995,89.6764,80.4995,88.9519,321540.0],["2001-04-26",90.5619,91.1254,86.8589,89.6764,146280.0],["2001-04-27",89.9984,96.5993,89.1934,92.5744,181560.0],["2001-04-30",94.5869,94.9894,92.4134,94.0234,233400.0],["2001-05-01",93.7819,93.7819,89.5476,91.8499,130380.0],["2001-05-02",91.4474,92.3329,86.6174,88.8875,119400.0],["2001-05-03",89.7569,91.9948,87.6639,91.9304,146940.0],["2001-05-04",91.5279,100.5116,90.0789,99.8193,199620.0],["2001-05-07",103.8443,108.2718,102.3148,105.0518,375300.0],["2001-05-08",106.0178,107.5473,103.5223,104.7298,151200.0],["2001-05-09",105.1323,109.6402,103.0393,108.7226,132240.0],["2001-05-10",109.8818,111.8943,107.8693,110.5419,124260.0],["2001-05-11",110.5419,110.6063,106.6618,107.1448,146400.0],["2001-05-14",107.1609,110.3647,104.8103,110.3003,100560.0],["2001-05-15",110.0428,110.0589,105.9534,106.3398,171960.0],["2001-05-16",101.4293,101.5259,96.5994,99.0143,399960.0],["2001-05-17",98.2094,104.3273,96.5189,103.5223,184980.0],["2001-05-18",103.3613,103.3613,99.1753,99.1753,82140.0],["2001-05-21",97.5653,98.6923,92.8964,94.1844,164700.0],["2001-05-22",92.5744,94.5064,89.5154,92.8159,155640.0],["2001-05-23",93.3794,94.0234,89.451,90.5458,58800.0],["2001-05-24",91.1254,94.1683,91.1254,93.8463,114120.0],["2001-05-25",90.1594,92.2524,88.7909,91.8177,124020.0],["2001-05-29",90.2077,90.4814,87.7444,90.256,63480.0],["2001-05-30",90.9644,96.4383,90.9644,95.8426,113100.0],["2001-05-31",95.8427,98.6118,95.6334,96.5993,158880.0],["2001-06-01",96.4384,99.1753,95.5529,99.0143,49020.0],["2001-06-04",98.8533,100.6243,97.0823,98.2093,84540.0],["2001-06-05",98.8533,99.8193,94.3454,95.0538,131220.0],["2001-06-06",95.0538,95.0538,90.9644,92.2685,123780.0],["2001-06-07",91.6084,96.5028,91.0449,96.2613,79980.0],["2001-06-08",96.2613,96.4062,95.3919,96.052,23820.0],["2001-06-11",94.9894,96.0198,94.0234,94.9733,55440.0],["2001-06-12",94.5708,94.5708,91.1093,91.544,43500.0],["2001-06-13",90.9805,93.6209,90.8034,92.993,37560.0],["2001-06-14",92.5905,92.6066,89.1934,89.2739,48660.0],["2001-06-15",88.6299,91.7372,86.6979,91.0449,80580.0],["2001-06-18",91.061,91.7694,90.8034,91.4474,35280.0],["2001-06-19",92.1719,92.7354,90.4331,91.1254,67380.0],["2001-06-20",91.7694,101.4293,91.3669,100.8819,252120.0],["2001-06-21",100.8819,103.8282,99.8998,100.9463,124440.0],["2001-06-22",99.8837,100.7048,99.1914,99.3363,41880.0],["2001-06-25",99.8998,101.2683,99.6583,100.254,47880.0],["2001-06-26",101.2683,101.9928,99.6583,99.9803,76980.0],["2001-06-27",100.3828,103.0232,100.3828,101.6064,48000.0],["2001-06-28",102.0089,106.4203,100.4633,100.8658,110160.0],["2001-06-29",100.0608,102.2182,97.2433,102.2182,306300.0],["2001-07-02",101.5742,107.6278,101.5742,104.762,141000.0],["2001-07-03",105.4543,106.1627,105.0518,105.889,72960.0],["2001-07-05",108.0303,109.4793,106.2593,106.2754,173220.0],["2001-07-06",106.6779,106.9838,102.7173,103.0071,76260.0],["2001-07-09",103.6833,105.6153,102.2021,103.8443,97620.0],["2001-07-10",106.2593,108.6743,105.4543,106.2593,79680.0],["2001-07-11",105.4543,106.9194,101.4293,103.4579,114480.0],["2001-07-12",105.0679,110.7351,104.0858,109.8818,127980.0],["2001-07-13",110.2843,112.6992,108.9158,109.109,135480.0],["2001-07-16",109.109,115.1142,108.6904,110.7673,279540.0],["2001-07-17",110.8478,112.6992,110.4614,111.8943,129060.0],["2001-07-18",113.5042,118.2537,113.1017,117.1267,204060.0],["2001-07-19",119.5417,124.259,119.1392,124.259,227220.0],["2001-07-20",125.869,127.7526,120.3467,120.7975,259320.0],["2001-07-23",123.6472,123.6472,118.4147,121.0551,179580.0],["2001-07-24",124.2751,124.2751,114.8566,117.1589,352380.0],["2001-07-25",117.1267,119.0104,113.1822,114.9532,258060.0],["2001-07-26",115.1142,118.3342,113.5042,118.3342,113280.0],["2001-07-27",118.3342,118.3342,112.5382,113.6652,111480.0],["2001-07-30",113.7457,114.7922,112.1035,112.1035,87720.0],["2001-07-31",112.1035,118.7367,111.7332,117.4648,186060.0],["2001-08-01",117.8512,123.8082,117.6097,120.6687,153720.0],["2001-08-02",120.6687,120.7492,114.9532,116.3217,132900.0],["2001-08-03",115.6777,115.6938,111.4595,111.862,124380.0],["2001-08-06",109.4793,109.4793,103.7638,104.7781,216120.0],["2001-08-07",104.6332,107.6278,100.4633,107.0804,207360.0],["2001-08-08",106.0983,107.3702,99.4329,102.2343,195780.0],["2001-08-09",101.8318,103.8443,100.2218,103.796,190440.0],["2001-08-10",103.4418,104.9713,100.5438,101.1073,120660.0],["2001-08-13",96.5993,99.8193,95.3918,98.2093,229980.0],["2001-08-14",98.3864,99.8193,97.6619,98.7889,73560.0],["2001-08-15",99.0143,103.0232,98.7728,101.864,118920.0],["2001-08-16",103.0393,105.8568,102.2987,105.2933,86940.0],["2001-08-17",105.2933,105.2933,101.2683,101.5903,87780.0],["2001-08-20",99.8193,103.0393,99.6744,102.4436,103680.0],["2001-08-21",102.4597,105.2933,101.059,101.0751,122100.0],["2001-08-22",101.5742,102.3953,98.3703,99.5134,131580.0],["2001-08-23",100.4794,102.7173,99.7388,100.3828,102780.0],["2001-08-24",100.3828,104.0053,100.3023,103.6833,97560.0],["2001-08-27",104.0858,104.9552,100.4633,101.7513,174120.0],["2001-08-28",101.7513,102.5885,98.2898,98.3059,147180.0],["2001-08-29",98.9821,104.9713,97.8229,104.9713,252000.0],["2001-08-30",103.8443,108.1913,103.0715,104.6654,161820.0],["2001-08-31",104.5688,107.2253,103.8443,104.4883,82020.0],["2001-09-04",103.9248,108.6743,103.0393,108.1913,114900.0],["2001-09-05",107.8693,108.1108,102.6368,106.0983,152580.0],["2001-09-06",106.2432,106.2432,98.6118,98.6118,227640.0],["2001-09-07",96.1968,97.0018,91.1254,92.0753,289980.0],["2001-09-10",89.3544,93.3794,88.1469,89.0163,214980.0],["2001-09-17",86.1988,86.9233,80.0004,81.3045,178980.0],["2001-09-18",81.3849,83.1559,78.8895,81.6103,127440.0],["2001-09-19",82.0128,85.0074,76.877,79.453,235020.0],["2001-09-20",76.877,78.0201,72.2885,72.7554,299400.0],["2001-09-21",67.9255,74.0595,66.8146,72.7715,221820.0],["2001-09-24",74.3815,79.4691,74.3815,77.8108,131340.0],["2001-09-25",77.6981,83.7194,77.3117,78.9056,167400.0],["2001-09-26",79.3081,79.6945,75.3475,77.6015,84540.0],["2001-09-27",77.7625,77.9235,73.2545,74.8645,120900.0],["2001-09-28",75.267,79.2759,75.267,78.2455,106440.0],["2001-10-01",78.2455,78.2455,75.106,76.394,69540.0],["2001-10-02",75.589,78.648,75.267,77.1185,76560.0],["2001-10-03",75.6695,85.265,74.0595,83.1237,268920.0],["2001-10-04",84.7337,85.7319,78.648,79.614,213600.0],["2001-10-05",79.6945,80.0165,76.877,77.521,91140.0],["2001-10-08",76.394,76.5872,73.818,74.0595,120000.0],["2001-10-09",74.0595,75.6695,72.691,75.267,169500.0],["2001-10-10",75.267,78.487,74.0756,78.004,227340.0],["2001-10-11",78.8895,81.1435,77.1185,79.9843,241320.0],["2001-10-12",78.8895,80.097,76.4745,76.9092,69240.0],["2001-10-15",74.8645,76.716,74.2527,75.2026,90840.0],["2001-10-16",76.1686,78.2455,74.6069,74.6391,77160.0],["2001-10-17",76.072,76.4745,70.0345,70.0345,165780.0],["2001-10-18",70.437,72.2885,69.2295,70.5175,145380.0],["2001-10-19",70.5175,71.4674,68.9075,70.276,119700.0],["2001-10-22",70.2921,71.3225,69.7125,70.1633,97560.0],["2001-10-23",70.5014,73.7375,70.3565,70.3565,122460.0],["2001-10-24",70.437,71.3869,68.9075,69.471,68700.0],["2001-10-25",68.6661,68.6661,66.0096,67.0883,181560.0],["2001-10-26",66.5248,73.2545,66.4926,73.013,155220.0],["2001-10-29",73.0291,74.0595,71.3225,71.886,111300.0],["2001-10-30",71.564,71.725,68.8271,68.9881,71700.0],["2001-10-31",69.0042,74.623,69.0042,73.5282,172200.0],["2001-11-01",75.2831,77.1185,72.9325,74.7035,233880.0],["2001-11-02",74.8645,77.0863,74.8645,75.8305,303780.0],["2001-11-05",78.8895,80.4995,78.1489,79.8233,230880.0],["2001-11-06",79.9199,83.3652,78.97,83.3169,164640.0],["2001-11-07",83.1559,90.9644,83.1559,89.4993,402300.0],["2001-11-08",89.6764,94.1522,89.2739,90.9966,327060.0],["2001-11-09",90.6746,92.5744,89.1934,90.8678,190560.0],["2001-11-12",90.7229,93.7014,88.3079,92.7354,92220.0],["2001-11-13",94.1844,97.8068,93.6209,97.8068,165840.0],["2001-11-14",98.6118,100.7853,98.4508,98.7084,192840.0],["2001-11-15",97.9839,98.0,92.8481,93.1862,165480.0],["2001-11-16",93.1218,94.9088,91.8499,93.8624,88140.0],["2001-11-19",94.2649,96.1969,91.9304,95.0699,192180.0],["2001-11-20",94.9089,95.2792,92.5744,92.7998,103740.0],["2001-11-21",93.6048,94.9894,90.1433,94.2649,101100.0],["2001-11-23",94.2649,96.5028,92.8964,96.4384,52200.0],["2001-11-26",96.1164,97.5653,93.0574,96.5993,178500.0],["2001-11-27",96.4383,100.2218,94.5869,98.4508,164340.0],["2001-11-28",98.0483,101.0268,97.4848,100.1413,107400.0],["2001-11-29",100.3023,102.991,98.8534,102.3953,182700.0],["2001-11-30",104.6493,110.5097,104.6493,107.8693,294960.0],["2001-12-03",107.4668,107.7083,103.6833,105.3738,219300.0],["2001-12-04",105.3738,111.9747,105.3738,111.2503,166920.0],["2001-12-05",114.7117,120.9907,113.6652,119.9442,262080.0],["2001-12-06",119.3002,121.5542,117.1911,117.2877,184980.0],["2001-12-07",115.6777,119.5417,115.3557,119.3807,132000.0],["2001-12-10",118.0927,118.1732,114.9693,115.5328,122940.0],["2001-12-11",115.5328,120.3467,115.5328,117.658,107100.0],["2001-12-12",119.7832,123.1803,118.8977,121.9567,245760.0],["2001-12-13",119.1392,124.1302,118.8333,119.9764,197340.0],["2001-12-14",119.6222,120.3467,115.5167,115.887,214080.0],["2001-12-17",115.8387,117.3682,114.1482,115.5972,167760.0],["2001-12-18",117.5292,120.1213,114.2287,116.3217,805500.0],["2001-12-19",116.3217,119.4451,115.5972,117.3682,255060.0],["2001-12-20",117.4487,121.1517,114.8727,115.7582,160740.0],["2001-12-21",115.9192,116.3217,108.2718,112.6992,226920.0],["2001-12-24",112.8602,117.6902,112.8602,116.531,60120.0],["2001-12-26",117.5292,117.8512,115.7582,117.1267,217320.0],["2001-12-27",117.2555,117.3682,115.8065,117.0301,97920.0],["2001-12-28",117.4165,119.3807,116.3217,118.7045,115020.0],["2001-12-31",120.5882,120.5882,115.2269,117.8029,108900.0],["2002-01-02",117.8029,118.2537,112.0553,113.0051,181860.0],["2002-01-03",112.6026,113.5042,110.4775,112.345,184740.0],["2002-01-04",113.5042,114.3092,110.2843,113.5042,264420.0],["2002-01-07",112.6992,113.1017,111.1053,111.5722,115560.0],["2002-01-08",112.0552,112.5382,109.1251,110.6868,151320.0],["2002-01-09",112.6992,114.3897,111.8137,112.0552,168300.0],["2002-01-10",112.4577,113.8745,109.4471,109.4471,191760.0],["2002-01-11",109.4471,109.4632,107.2253,108.9319,257400.0],["2002-01-14",109.3988,111.363,107.6761,108.9641,140460.0],["2002-01-15",108.9963,110.4774,106.7584,109.8173,71880.0],["2002-01-16",109.4149,110.7673,108.1108,109.7691,81900.0],["2002-01-17",110.5741,111.8781,109.8979,111.8781,77040.0],["2002-01-18",110.6868,113.5042,109.4793,112.6992,131760.0],["2002-01-22",115.5972,117.3682,115.0176,115.1142,102180.0],["2002-01-23",116.5632,117.1267,112.1679,115.7582,203580.0],["2002-01-24",117.1267,126.3842,117.1267,124.6132,497940.0],["2002-01-25",125.5791,130.3286,125.0156,129.6524,373740.0],["2002-01-28",130.0871,132.7275,127.3823,131.3751,373620.0],["2002-01-29",130.9726,132.9851,129.4432,131.2141,245220.0],["2002-01-30",129.6041,132.0191,126.6256,130.7311,528000.0],["2002-01-31",129.5236,130.4091,127.3501,128.9601,379740.0],["2002-02-01",128.5576,135.0781,127.9137,133.9511,392880.0],["2002-02-04",133.9511,140.4876,132.9851,138.3947,418020.0],["2002-02-05",138.4108,139.6666,134.7561,139.1514,307620.0],["2002-02-06",139.087,139.4734,135.8831,136.2051,220200.0],["2002-02-07",136.189,138.3786,132.8403,133.3072,337980.0],["2002-02-08",133.3071,136.4466,131.7776,135.7221,211500.0],["2002-02-11",135.7221,139.0226,134.2731,138.9421,161520.0],["2002-02-12",138.7006,140.874,136.9296,140.874,201120.0],["2002-02-13",141.1961,142.4841,139.2641,142.0494,181800.0],["2002-02-14",142.0494,142.468,137.8956,138.9743,158820.0],["2002-02-15",138.7006,138.8616,136.2051,137.5736,151860.0],["2002-02-19",137.8312,138.7006,133.3071,135.0781,217200.0],["2002-02-20",135.2552,136.5271,129.2016,131.9869,496620.0],["2002-02-21",131.9386,134.7561,129.5397,134.4341,267360.0],["2002-02-22",134.1926,134.2087,131.681,132.6792,133860.0],["2002-02-25",132.8241,140.5521,132.8241,140.1496,241740.0],["2002-02-26",143.128,146.7505,142.162,146.509,454620.0],["2002-02-27",146.509,148.7469,141.0351,144.738,507840.0],["2002-02-28",144.4965,147.7165,143.6111,145.7845,210900.0],["2002-03-01",146.1065,150.4857,144.3356,149.89,244080.0],["2002-03-04",149.89,153.0295,147.314,149.8256,367380.0],["2002-03-05",143.6915,146.9759,142.5645,143.3695,403080.0],["2002-03-06",143.45,148.5215,142.0815,146.509,361020.0],["2002-03-07",146.9115,148.28,144.899,146.2031,344040.0],["2002-03-08",147.0725,147.636,139.4412,143.6111,395460.0],["2002-03-11",142.967,143.6915,141.035,141.4375,267240.0],["2002-03-12",139.8276,147.4268,139.1997,147.0726,279960.0],["2002-03-13",146.67,146.67,139.5056,139.5056,306780.0],["2002-03-14",140.0691,141.357,134.096,134.2731,471840.0],["2002-03-15",133.6452,136.2695,130.6506,133.1139,417000.0],["2002-03-18",133.2266,134.4341,127.1891,128.9762,435000.0],["2002-03-19",128.7991,132.3411,126.7866,131.7293,417600.0],["2002-03-20",132.9046,133.3876,126.0139,126.0139,396600.0],["2002-03-21",127.0281,128.7186,122.488,125.4181,418320.0],["2002-03-22",125.7402,132.4216,125.5792,131.5361,324960.0],["2002-03-25",131.8581,132.6631,124.6132,125.6597,560460.0],["2002-03-26",125.9011,132.4216,125.9011,132.1962,345000.0],["2002-03-27",132.5987,133.6291,126.0622,127.6721,406740.0],["2002-03-28",127.9942,129.8939,124.5327,124.8547,271860.0],["2002-04-01",124.2912,124.3073,119.9442,120.1052,369600.0],["2002-04-02",119.4934,122.8422,118.0122,120.8619,281880.0],["2002-04-03",121.7152,125.4987,121.6186,124.2912,307200.0],["2002-04-04",124.2912,125.0157,120.9907,122.0372,263340.0],["2002-04-05",122.3753,124.8869,122.0372,123.6311,291300.0],["2002-04-08",123.2286,129.0728,122.1982,128.4288,352080.0],["2002-04-09",129.5559,132.6631,127.8493,132.5182,339840.0],["2002-04-10",132.8402,133.8705,129.6041,130.4413,421380.0],["2002-04-11",129.6363,131.6971,126.4647,127.5111,300060.0],["2002-04-12",128.0747,130.6667,127.0282,130.2481,221460.0],["2002-04-15",130.1354,131.2785,126.7867,128.3967,440460.0],["2002-04-16",126.3842,128.2518,124.6132,128.2357,301920.0],["2002-04-17",128.2357,131.2141,127.4468,130.6507,256980.0],["2002-04-18",130.4091,130.4252,127.5111,128.2517,284640.0],["2002-04-19",128.6543,131.8581,128.3162,131.2141,241620.0],["2002-04-22",131.6166,136.3661,131.5522,136.3661,367200.0],["2002-04-23",139.5861,146.1065,137.8795,144.738,564300.0],["2002-04-24",144.7541,147.0725,140.8901,146.5734,564000.0],["2002-04-25",146.5896,146.831,141.1156,143.2086,397020.0],["2002-04-26",143.2085,144.577,137.8472,137.8633,353400.0],["2002-04-29",138.459,143.2729,138.2175,140.7774,326400.0],["2002-04-30",140.874,145.382,140.874,142.5162,328980.0],["2002-05-01",142.4841,147.314,140.1657,147.153,356640.0],["2002-05-02",147.0725,148.1995,142.7255,147.3945,434640.0],["2002-05-03",147.3462,147.3623,144.738,146.5895,244860.0],["2002-05-06",145.865,148.8918,138.7811,139.3607,421080.0],["2002-05-07",141.2766,143.0959,138.8616,141.2766,379380.0],["2002-05-08",142.2426,142.8866,136.3661,140.5521,319320.0],["2002-05-09",140.5521,142.2426,137.2677,141.6791,319740.0],["2002-05-10",141.6951,142.4035,133.6452,133.9189,273540.0],["2002-05-13",133.9511,136.3661,131.2946,135.7221,307200.0],["2002-05-14",135.4001,142.0654,134.1121,141.84,342180.0],["2002-05-15",140.4716,141.7596,135.3196,135.6255,353460.0],["2002-05-16",133.6291,134.0316,127.9941,130.2159,541200.0],["2002-05-17",130.3286,133.8706,129.4431,133.4681,248940.0],["2002-05-20",132.8241,135.7221,132.5021,134.6756,203700.0],["2002-05-21",134.6917,134.6917,128.9601,129.6363,259860.0],["2002-05-22",129.2338,131.4556,126.6739,130.0871,211560.0],["2002-05-23",130.1032,132.5021,128.0746,130.6989,234540.0],["2002-05-24",129.4431,133.6291,128.4771,131.7776,207480.0],["2002-05-28",132.1801,132.9851,126.8671,129.0406,287340.0],["2002-05-29",130.0871,130.5701,128.0102,129.2177,151680.0],["2002-05-30",128.8796,129.6363,123.1803,125.0962,352380.0],["2002-05-31",125.3377,127.5916,124.0497,125.9333,177360.0],["2002-06-03",125.1284,126.0783,120.2823,120.3628,253320.0],["2002-06-04",119.5578,121.1517,114.1643,117.0462,365700.0],["2002-06-05",117.5292,123.9691,117.0945,123.4862,408720.0],["2002-06-06",125.5792,128.6382,124.6293,126.5613,433260.0],["2002-06-07",125.2572,129.6041,124.3717,129.4431,222840.0],["2002-06-10",129.4431,130.7311,124.1785,124.3233,225300.0],["2002-06-11",124.6132,127.1891,122.4397,122.8261,142200.0],["2002-06-12",122.7939,124.4522,119.7832,124.1302,196260.0],["2002-06-13",122.5202,123.1642,117.5292,118.0122,219480.0],["2002-06-14",117.3682,121.8118,115.4362,120.8941,295680.0],["2002-06-17",120.9102,125.9817,120.2662,125.6114,206340.0],["2002-06-18",126.9477,128.7186,122.4236,122.6651,372120.0],["2002-06-19",123.0676,128.6381,121.3449,125.9817,465180.0],["2002-06-20",125.4182,129.6041,125.2572,127.5111,390300.0],["2002-06-21",128.7991,129.2821,124.6132,126.513,287880.0],["2002-06-24",126.513,126.9477,121.5864,125.3377,242820.0],["2002-06-25",125.9012,130.0388,124.7742,125.8368,640080.0],["2002-06-26",123.9692,128.7991,123.8404,128.7991,426300.0],["2002-06-27",130.0066,132.5826,126.3037,128.3161,408840.0],["2002-06-28",128.3161,130.3447,127.5755,128.7991,287400.0],["2002-07-01",128.7992,130.0067,127.5112,128.0264,219360.0],["2002-07-02",128.0425,128.0425,121.5542,123.8082,348120.0],["2002-07-03",123.3252,123.9531,118.463,123.6633,337200.0],["2002-07-05",124.4683,127.334,124.2107,125.7884,106680.0],["2002-07-08",124.8225,126.4647,121.039,121.3932,289680.0],["2002-07-09",121.2322,122.3592,117.7063,120.1857,317160.0],["2002-07-10",120.0247,122.005,118.0122,119.7027,415020.0],["2002-07-11",119.7027,120.8297,113.6813,116.9496,503940.0],["2002-07-12",116.9496,117.3682,111.0892,113.1017,473940.0],["2002-07-15",113.2466,113.2466,105.7763,111.7494,637020.0],["2002-07-16",108.5294,108.9963,98.1932,99.3685,1102980.0],["2002-07-17",99.3685,106.533,95.9554,98.8533,1187160.0],["2002-07-18",99.8193,104.6493,97.9196,98.6923,526260.0],["2002-07-19",96.9214,100.9463,94.3454,94.6835,426900.0],["2002-07-22",94.3615,97.4044,87.3419,88.9358,663180.0],["2002-07-23",90.5458,94.1038,88.7909,93.1379,592680.0],["2002-07-24",90.8034,99.9803,90.1594,98.6279,684360.0],["2002-07-25",99.8193,103.8443,96.2773,101.4937,961080.0],["2002-07-26",101.7513,102.1538,99.127,102.1538,314160.0],["2002-07-29",103.0393,109.3827,102.2343,108.8675,323700.0],["2002-07-30",107.8532,107.8693,102.7334,105.3577,577920.0],["2002-07-31",104.2468,106.2593,100.3989,100.3989,336420.0],["2002-08-01",99.4973,101.1878,94.3454,98.0966,500220.0],["2002-08-02",98.0967,98.0967,89.451,91.9948,452220.0],["2002-08-05",91.9948,94.5869,88.9519,92.6066,422160.0],["2002-08-06",95.8265,97.8068,94.6835,96.7603,292320.0],["2002-08-07",98.0483,99.4007,91.5279,94.2649,348000.0],["2002-08-08",94.3454,99.0143,92.6549,98.3703,419160.0],["2002-08-09",97.4044,101.1878,96.4706,99.3363,290880.0],["2002-08-12",98.8533,99.7388,96.374,97.9678,257220.0],["2002-08-13",97.7585,100.2379,96.1164,96.2613,204240.0],["2002-08-14",96.7925,101.6064,95.4724,101.0107,323460.0],["2002-08-15",103.0393,106.0983,102.0733,105.4543,438240.0],["2002-08-16",104.8103,109.2378,103.5545,108.6743,408480.0],["2002-08-19",108.6743,111.218,106.9838,110.9121,286680.0],["2002-08-20",110.8317,110.8317,107.3541,108.1913,180660.0],["2002-08-21",108.4328,109.4793,104.8908,105.7441,230820.0],["2002-08-22",105.6153,110.2038,104.8103,109.1895,210000.0],["2002-08-23",109.1895,110.9766,106.8228,106.9677,196080.0],["2002-08-26",107.0643,109.0768,104.1663,108.6743,303060.0],["2002-08-27",110.5257,110.6868,105.0357,105.0357,242220.0],["2002-08-28",104.9713,105.9373,102.2182,103.8604,263580.0],["2002-08-29",103.0393,104.8264,101.4454,103.0393,250620.0],["2002-08-30",103.2808,106.6618,103.2808,103.3291,172020.0],["2002-09-03",101.2683,101.7996,96.6155,96.7282,351000.0],["2002-09-04",99.0948,103.6028,97.8068,101.8479,574740.0],["2002-09-05",101.864,105.2128,101.1878,103.8282,441900.0],["2002-09-06",105.3738,107.1287,103.2808,106.4847,395160.0],["2002-09-09",106.5008,115.2269,106.4203,115.2269,748080.0],["2002-09-10",115.2269,115.7582,113.2627,115.5167,485880.0],["2002-09-11",115.9192,118.0122,115.5167,116.7242,254940.0],["2002-09-12",116.7242,116.7242,111.9103,111.9264,399840.0],["2002-09-13",111.1054,115.1142,110.7351,115.1142,398460.0],["2002-09-16",115.1142,117.1267,113.0535,113.9067,317280.0],["2002-09-17",114.6312,115.9031,111.4274,111.5401,242280.0],["2002-09-18",109.9301,110.2681,107.4829,108.304,433380.0],["2002-09-19",105.4221,106.1627,100.254,101.8318,622020.0],["2002-09-20",101.8479,103.7155,101.0268,102.5563,372660.0],["2002-09-23",101.5903,104.6493,97.7263,99.0787,355020.0],["2002-09-24",97.0823,99.1592,96.1968,96.229,359880.0],["2002-09-25",97.4043,100.6243,93.7819,99.127,715200.0],["2002-09-26",99.8193,104.3273,98.2093,100.6243,537360.0],["2002-09-27",100.6243,102.7173,97.2433,99.3041,320160.0],["2002-09-30",97.6941,99.9803,94.9572,98.2898,450480.0],["2002-10-01",99.7388,102.5563,94.9894,102.1699,430620.0],["2002-10-02",101.8962,106.5813,100.3828,103.5223,590220.0],["2002-10-03",103.5384,103.5384,97.0662,97.4044,610140.0],["2002-10-04",97.4205,98.6118,91.3669,92.9769,547200.0],["2002-10-07",92.9769,94.1844,88.7104,90.5458,518640.0],["2002-10-08",90.5619,93.5404,87.1004,90.3043,601680.0],["2002-10-09",88.1469,88.5655,84.2024,84.3473,652200.0],["2002-10-10",82.7534,91.544,82.7534,89.3544,565320.0],["2002-10-11",89.3705,95.6334,89.3705,94.9733,365820.0],["2002-10-14",94.9894,95.6334,93.1379,95.3758,268440.0],["2002-10-15",99.4168,102.7173,97.4043,101.1073,449100.0],["2002-10-16",101.1234,101.1878,96.213,97.0018,323220.0],["2002-10-17",105.8568,107.0804,103.1359,105.7763,667920.0],["2002-10-18",104.5688,104.9713,102.5563,103.6833,408360.0],["2002-10-21",101.9123,111.0732,101.9123,110.1877,485400.0],["2002-10-22",108.5777,109.6403,104.4722,105.4865,473340.0],["2002-10-23",105.4865,110.1233,104.6493,109.3183,437520.0],["2002-10-24",109.3344,111.0731,104.6815,105.4543,329940.0],["2002-10-25",105.4704,107.8532,102.7978,107.6761,472680.0],["2002-10-28",107.6922,108.4811,101.9928,102.3953,374640.0],["2002-10-29",102.4114,106.5008,102.0733,106.5008,411060.0],["2002-10-30",106.0983,106.2593,102.3953,103.9087,315420.0],["2002-10-31",103.9248,107.7888,103.9248,105.8246,286320.0],["2002-11-01",105.6636,108.9963,104.6815,108.6904,268620.0],["2002-11-04",108.7065,113.3432,108.7065,109.6403,265980.0],["2002-11-05",108.8353,109.3022,104.4883,106.9838,435360.0],["2002-11-06",106.9838,109.8818,104.7459,109.1573,787380.0],["2002-11-07",103.0554,104.2307,100.6243,100.6887,691980.0],["2002-11-08",100.7048,102.7173,97.4043,97.5653,533040.0],["2002-11-11",97.7263,99.4168,96.6476,97.5975,322860.0],["2002-11-12",97.7263,98.2898,94.3453,94.3453,430620.0],["2002-11-13",94.3454,97.7263,93.2184,94.8284,394260.0],["2002-11-14",96.4384,98.966,96.1486,98.322,452280.0],["2002-11-15",98.322,100.5921,97.2273,100.5921,277080.0],["2002-11-18",101.3488,101.5903,96.2451,96.4062,393960.0],["2002-11-19",96.4222,96.9374,94.6352,95.0055,263520.0],["2002-11-20",95.0216,97.7907,92.9769,97.5331,357000.0],["2002-11-21",97.5492,101.9123,97.5492,101.2683,414600.0],["2002-11-22",100.8658,102.5241,99.9803,100.7531,229140.0],["2002-11-25",100.7692,102.3148,98.5313,101.8318,465720.0],["2002-11-26",101.5098,102.8783,99.5134,99.9964,344280.0],["2002-11-27",100.3023,103.6028,100.3023,103.4418,275880.0],["2002-11-29",103.5062,103.7155,101.6869,102.669,76440.0],["2002-12-02",103.4418,104.1502,101.5903,103.0715,273900.0],["2002-12-03",100.6243,101.7674,97.6297,98.2093,611880.0],["2002-12-04",98.5313,99.0143,96.3578,96.9535,540780.0],["2002-12-05",97.4043,98.0483,96.1164,97.8873,208740.0],["2002-12-06",96.5993,99.8032,95.6495,98.5313,300720.0],["2002-12-09",98.8533,99.9803,97.4848,97.4848,195780.0],["2002-12-10",97.501,97.6941,93.7819,95.6334,515760.0],["2002-12-11",95.6495,96.7926,94.1844,94.9894,345780.0],["2002-12-12",95.3919,97.3077,94.5064,97.0824,265260.0],["2002-12-13",96.8247,97.8873,95.247,95.9554,282300.0],["2002-12-16",96.1163,100.4955,96.1163,100.3667,247980.0],["2002-12-17",100.3828,102.3631,100.3667,101.2522,262200.0],["2002-12-18",101.5742,102.5241,100.4633,101.7996,251760.0],["2002-12-19",101.4293,102.8139,100.6404,100.7692,217140.0],["2002-12-20",101.4132,101.703,99.9803,100.7853,161760.0],["2002-12-23",100.8014,101.0268,99.6905,100.0608,105780.0],["2002-12-24",100.0608,100.576,99.932,99.9803,38760.0],["2002-12-26",99.8193,100.6565,99.0143,99.9481,153660.0],["2002-12-27",99.9642,100.0608,97.5653,97.5653,157260.0],["2002-12-30",97.7102,97.839,95.0698,96.873,214260.0],["2002-12-31",96.6799,98.0805,95.408,97.5653,129000.0],["2003-01-02",97.8068,102.025,96.4383,101.0751,400200.0],["2003-01-03",101.0912,101.0912,98.0322,98.6118,232080.0],["2003-01-06",96.7604,97.0985,94.7479,95.1987,449940.0],["2003-01-07",95.2309,97.1629,95.1182,96.2774,331380.0],["2003-01-08",96.3579,99.127,95.6334,97.0824,239700.0],["2003-01-09",97.3238,99.6583,97.3238,99.5456,164400.0],["2003-01-10",98.4186,101.0107,97.678,99.7871,208140.0],["2003-01-13",100.6243,101.0268,98.5313,99.4168,230100.0],["2003-01-14",99.4329,99.4329,98.2093,98.6118,120240.0],["2003-01-15",98.6118,99.2558,97.4526,97.9678,137640.0],["2003-01-16",98.3703,101.2683,98.2093,100.7048,218700.0],["2003-01-17",100.3023,100.6082,98.8533,99.1753,242340.0],["2003-01-21",100.4633,100.7531,98.2576,98.322,180420.0],["2003-01-22",98.1288,99.2236,97.34,97.8068,183720.0],["2003-01-23",98.3703,100.4633,97.0018,100.3828,213600.0],["2003-01-24",100.3828,100.3989,97.0823,97.8873,302460.0],["2003-01-27",93.7819,96.4383,91.9465,92.0109,818400.0],["2003-01-28",92.027,92.4134,90.7229,92.3329,462540.0],["2003-01-29",92.0109,93.7014,89.6764,93.2506,274080.0],["2003-01-30",93.0574,93.2023,91.2381,91.8499,235320.0],["2003-01-31",91.6084,92.9769,90.7229,92.6549,266640.0],["2003-02-03",92.8803,95.2309,91.9626,91.9626,255420.0],["2003-02-04",91.6084,91.6084,90.1594,90.7873,208140.0],["2003-02-05",91.7694,92.7837,91.4474,91.9304,329640.0],["2003-02-06",91.2059,91.8499,88.002,88.6782,422640.0],["2003-02-07",88.7426,89.6603,88.0342,88.5494,312660.0],["2003-02-10",89.3544,92.2685,89.2417,92.1236,468600.0],["2003-02-11",92.3168,93.5887,91.0127,91.0288,370740.0],["2003-02-12",90.8034,92.0914,89.6925,89.8535,241260.0],["2003-02-13",91.4635,91.4635,89.129,89.9501,369540.0],["2003-02-14",90.3204,92.5744,90.256,91.8821,322020.0],["2003-02-18",91.8821,95.3757,91.8821,95.1504,276120.0],["2003-02-19",95.1665,95.8426,93.8624,94.1844,250560.0],["2003-02-20",94.136,94.5707,92.6066,92.7676,170880.0],["2003-02-21",92.6549,94.9894,92.1719,94.9894,212400.0],["2003-02-24",94.8284,94.8284,92.7515,93.2989,202140.0],["2003-02-25",93.0574,96.2452,92.7354,96.2452,319500.0],["2003-02-26",96.0519,96.1968,94.5225,94.8605,306780.0],["2003-02-27",95.0538,95.6978,91.9787,93.3794,567300.0],["2003-02-28",93.3794,94.12,92.4134,93.959,263460.0],["2003-03-03",94.1361,95.6012,93.1862,93.5082,217620.0],["2003-03-04",90.4814,92.1075,88.3884,88.3884,605700.0],["2003-03-05",88.4045,89.4349,85.3133,86.3437,592320.0],["2003-03-06",86.3437,87.1004,85.4582,86.1827,257400.0],["2003-03-07",85.4904,88.4689,85.0879,86.5369,427140.0],["2003-03-10",86.553,86.553,84.5083,84.7176,296400.0],["2003-03-11",84.7659,86.4564,84.6371,84.8303,236640.0],["2003-03-12",84.6049,86.9394,84.6049,86.1344,252720.0],["2003-03-13",87.2614,90.8839,86.4564,90.8678,361500.0],["2003-03-14",91.3669,92.349,89.8374,89.8696,272640.0],["2003-03-17",89.4349,92.9286,88.7909,92.7193,353820.0],["2003-03-18",92.0753,93.5404,91.1415,93.4116,326160.0],["2003-03-19",93.5404,96.0358,93.5082,95.8909,369780.0],["2003-03-20",95.4885,97.839,94.0395,97.356,472680.0],["2003-03-21",97.356,102.9266,97.356,102.7173,626100.0],["2003-03-24",102.7334,102.7334,97.6136,98.322,443520.0],["2003-03-25",97.0018,97.7102,94.9894,96.5832,665880.0],["2003-03-26",96.5832,96.5994,94.4259,95.2148,386400.0],["2003-03-27",94.2649,96.9213,93.637,95.4884,300060.0],["2003-03-28",94.9894,95.9393,94.5869,95.6334,246180.0],["2003-03-31",94.8284,96.3257,93.315,94.6835,201900.0],["2003-04-01",94.9732,96.5671,93.6692,96.5027,266160.0],["2003-04-02",98.2093,101.6547,98.2093,100.9463,351540.0],["2003-04-03",100.9624,101.8318,100.6243,100.9463,204300.0],["2003-04-04",98.2255,100.5277,97.4527,98.6923,376020.0],["2003-04-07",100.5438,102.0572,99.9803,100.2218,285660.0],["2003-04-08",100.2218,101.0751,97.8873,100.0608,367380.0],["2003-04-09",100.2218,101.9928,99.4329,101.1717,226500.0],["2003-04-10",101.2683,102.8139,100.6404,102.4919,151980.0],["2003-04-11",102.6207,102.7173,101.2361,101.6708,205680.0],["2003-04-14",102.6368,103.8282,101.0429,103.4579,230940.0],["2003-04-15",103.4579,106.6135,103.0393,106.6135,338040.0],["2003-04-16",106.6457,107.9659,105.728,105.8568,356220.0],["2003-04-17",106.2593,108.3845,105.8729,108.3523,359880.0],["2003-04-21",108.3523,109.2056,107.5634,108.4328,284580.0],["2003-04-22",108.4328,111.5561,107.5634,110.9283,365340.0],["2003-04-23",111.8138,113.9067,110.5419,113.6652,516360.0],["2003-04-24",113.6652,114.5346,112.3772,113.6813,295140.0],["2003-04-25",113.6974,113.8101,110.075,110.1394,415500.0],["2003-04-28",110.2521,113.8584,110.2521,112.989,249360.0],["2003-04-29",113.3915,115.0498,112.7153,113.4398,231240.0],["2003-04-30",113.4398,114.3092,111.8942,113.1017,250020.0],["2003-05-01",113.311,113.311,111.0249,112.5543,207240.0],["2003-05-02",112.2324,115.9192,112.007,115.5972,292860.0],["2003-05-05",116.4827,116.4827,114.2287,114.277,257400.0],["2003-05-06",114.3253,115.0015,113.4076,114.2931,228060.0],["2003-05-07",113.5847,118.0605,113.5847,117.8029,362340.0],["2003-05-08",117.0462,119.3002,116.7403,117.9639,370080.0],["2003-05-09",118.3342,120.2662,117.5453,120.073,274320.0],["2003-05-12",120.073,124.3234,120.0247,123.9692,352620.0],["2003-05-13",123.0515,124.4522,122.7617,123.2769,332460.0],["2003-05-14",123.2769,123.7921,121.6991,123.3896,335160.0],["2003-05-15",124.3716,125.5791,123.5666,125.5469,311160.0],["2003-05-16",125.5469,125.5469,122.649,122.971,422040.0],["2003-05-19",122.971,122.971,120.878,121.2322,306900.0],["2003-05-20",121.6347,123.5667,121.1517,122.4397,272940.0],["2003-05-21",122.4236,123.7599,121.9728,123.615,249300.0],["2003-05-22",123.615,128.3,123.1964,127.9136,389040.0],["2003-05-23",128.0746,132.8241,127.8653,130.9404,456180.0],["2003-05-27",130.8116,133.3876,130.0871,130.3286,391740.0],["2003-05-28",130.8921,134.8044,130.6023,134.3375,491640.0],["2003-05-29",135.6416,138.7006,132.5504,133.6774,762180.0],["2003-05-30",133.6935,137.2838,132.6631,136.5271,381240.0],["2003-06-02",137.4931,139.7309,136.2051,137.1389,603720.0],["2003-06-03",137.1711,140.7291,136.7686,139.7471,439200.0],["2003-06-04",139.908,144.5448,139.908,144.5448,372240.0],["2003-06-05",144.094,147.958,140.9707,147.8936,454560.0],["2003-06-06",148.3605,149.6646,142.5484,142.967,605520.0],["2003-06-09",141.8401,142.8061,138.7811,139.4251,402720.0],["2003-06-10",141.035,143.5627,140.3106,143.3695,301380.0],["2003-06-11",144.4965,151.9669,144.0135,151.4195,556500.0],["2003-06-12",151.4356,152.7558,147.5555,149.568,511200.0],["2003-06-13",149.568,150.1315,144.6414,146.6217,505560.0],["2003-06-16",146.6217,151.9025,144.0941,151.822,361920.0],["2003-06-17",151.822,152.788,149.729,151.2907,387060.0],["2003-06-18",150.6467,150.6467,146.992,148.1029,332040.0],["2003-06-19",148.1029,150.4534,144.899,146.67,443580.0],["2003-06-20",146.6861,146.6861,139.57,140.069,603720.0],["2003-06-23",140.069,140.8096,137.5092,138.5878,561780.0],["2003-06-24",138.9904,141.5825,137.8151,141.2766,400320.0],["2003-06-25",142.1459,143.0314,137.5736,137.8633,586680.0],["2003-06-26",139.1836,141.9044,135.6416,141.4697,490740.0],["2003-06-27",141.6308,143.1603,137.6702,137.9761,435600.0],["2003-06-30",137.9761,139.1353,133.7257,134.4341,517140.0],["2003-07-01",134.4341,135.1747,130.6667,134.8688,824280.0],["2003-07-02",135.3196,136.7042,133.0656,135.2391,473460.0],["2003-07-03",134.3536,135.062,133.1461,134.3536,141720.0],["2003-07-07",136.8491,138.3947,134.0316,137.3321,375060.0],["2003-07-08",137.3321,141.5181,135.8509,141.5181,452220.0],["2003-07-09",141.518,141.5824,138.4591,139.3123,395520.0],["2003-07-10",138.6201,138.7328,134.8849,135.8187,282060.0],["2003-07-11",136.2212,136.511,133.6774,134.9976,225840.0],["2003-07-14",136.3822,139.1031,135.8187,136.6398,291180.0],["2003-07-15",137.4931,140.053,129.3305,129.3788,894060.0],["2003-07-16",129.3787,132.808,128.4932,131.3751,790440.0],["2003-07-17",130.4091,131.359,126.4968,127.8814,422940.0],["2003-07-18",127.8009,128.2517,124.1946,127.2696,531360.0],["2003-07-21",127.2857,128.7347,124.4522,124.4522,331020.0],["2003-07-22",125.6597,130.1676,123.8082,130.1676,533280.0],["2003-07-23",129.9261,130.9726,127.4306,127.9941,446820.0],["2003-07-24",128.622,130.8599,125.1122,125.2893,583800.0],["2003-07-25",125.9817,128.6221,123.615,128.2035,484680.0],["2003-07-28",128.2034,128.2195,125.1444,126.1265,305460.0],["2003-07-29",126.1266,128.5576,125.2411,126.0139,305520.0],["2003-07-30",126.4163,127.9941,125.5792,126.6739,250140.0],["2003-07-31",126.674,127.817,123.7116,124.2268,240120.0],["2003-08-01",124.0658,125.9817,121.6669,123.3252,326280.0],["2003-08-04",123.7277,125.9494,123.0032,125.2893,312900.0],["2003-08-05",125.5792,126.8189,121.9567,121.9567,268380.0],["2003-08-06",122.6812,128.5576,122.6812,127.5916,430980.0],["2003-08-07",127.9941,129.1855,126.4485,129.0406,330960.0],["2003-08-08",129.3626,131.1819,129.1694,129.4431,297840.0],["2003-08-11",129.4432,130.5058,124.1302,129.2822,286980.0],["2003-08-12",129.2821,130.2481,127.0121,130.1193,224400.0],["2003-08-13",130.1193,130.1193,126.0944,126.7867,394380.0],["2003-08-14",126.7867,127.9781,125.9012,127.9781,284400.0],["2003-08-15",127.7526,129.1211,127.6882,128.7991,123780.0],["2003-08-18",128.8152,129.6041,127.6721,128.944,240660.0],["2003-08-19",129.6846,134.0316,129.6846,133.8223,390360.0],["2003-08-20",133.8223,133.8223,130.554,133.4681,267120.0],["2003-08-21",134.5951,136.5432,134.0316,136.3017,260460.0],["2003-08-22",136.4466,136.8169,132.4055,132.5021,250200.0],["2003-08-25",133.0656,134.3858,132.1962,133.613,212700.0],["2003-08-26",133.6291,133.9511,129.588,133.0334,300660.0],["2003-08-27",132.7758,132.9046,130.9082,131.7615,146640.0],["2003-08-28",132.164,134.7561,131.8742,134.4019,147660.0],["2003-08-29",134.4019,134.6273,133.3232,133.8223,114900.0],["2003-09-02",133.8223,135.6899,132.2123,135.6899,231300.0],["2003-09-03",136.8491,139.6987,134.8205,139.103,264240.0],["2003-09-04",139.6666,140.6809,136.6881,140.3911,274560.0],["2003-09-05",140.4072,141.1478,137.0906,137.1067,292680.0],["2003-09-08",137.7345,139.5538,136.9296,139.1835,169380.0],["2003-09-09",138.3786,138.3786,134.4502,135.4162,292260.0],["2003-09-10",135.4162,135.4162,128.7991,130.4091,447600.0],["2003-09-11",130.4735,132.4216,129.7812,131.2463,245700.0],["2003-09-12",131.2624,132.9046,130.4896,132.4216,242100.0],["2003-09-15",133.2266,135.1264,132.164,134.6756,252300.0],["2003-09-16",135.5611,137.3803,133.9511,136.8491,249300.0],["2003-09-17",136.8491,138.0405,132.4216,136.6076,528420.0],["2003-09-18",136.6237,138.2176,135.6416,138.1371,242340.0],["2003-09-19",137.8151,138.6201,137.2516,137.638,153720.0],["2003-09-22",135.4001,135.7704,132.9529,133.1461,296100.0],["2003-09-23",133.5486,134.3536,132.0513,134.1926,205860.0],["2003-09-24",134.5951,137.7829,133.1139,133.4198,260280.0],["2003-09-25",131.0209,135.9314,131.0209,133.3876,260460.0],["2003-09-26",133.6291,134.9976,131.6971,131.8581,228000.0],["2003-09-29",132.0191,135.3196,132.0191,134.4663,183060.0],["2003-09-30",133.0656,137.5736,132.2606,135.8831,289620.0],["2003-10-01",135.8831,142.8061,134.257,142.468,527820.0],["2003-10-02",139.2641,143.3373,139.2641,142.0815,342600.0],["2003-10-03",142.0816,143.6916,138.5396,142.4197,426780.0],["2003-10-06",142.5484,149.4231,142.0976,148.7469,416220.0],["2003-10-07",148.763,149.085,144.6092,146.2353,409980.0],["2003-10-08",146.2675,148.5215,145.3981,145.9938,479100.0],["2003-10-09",145.9938,147.1369,144.255,146.6861,330060.0],["2003-10-10",147.0886,147.7165,145.6396,146.9115,148500.0],["2003-10-13",147.2335,152.8041,147.2335,150.3569,317280.0],["2003-10-14",150.3569,152.7397,147.3462,152.6109,282900.0],["2003-10-15",152.6109,152.6109,147.0242,147.3784,369600.0],["2003-10-16",147.3784,150.7916,147.2335,147.8936,338760.0],["2003-10-17",147.958,148.3444,145.7845,146.509,222540.0],["2003-10-20",146.67,149.1494,146.348,147.8292,195480.0],["2003-10-21",148.3122,150.6145,147.314,149.9061,249000.0],["2003-10-22",149.9061,151.017,144.899,149.6485,314460.0],["2003-10-23",148.602,155.7664,148.441,153.4803,422880.0],["2003-10-24",153.754,153.754,148.3605,149.568,339000.0],["2003-10-27",149.729,153.6091,149.568,152.2245,266940.0],["2003-10-28",152.5465,154.8649,151.7737,154.6556,252840.0],["2003-10-29",154.6555,159.7914,153.8505,159.5499,330240.0],["2003-10-30",159.5499,160.6286,157.312,158.6322,374760.0],["2003-10-31",158.8737,160.3388,158.2297,160.1939,144240.0],["2003-11-03",160.7574,164.1062,160.6608,163.9774,254760.0],["2003-11-04",163.9774,164.1223,162.2869,163.108,193680.0],["2003-11-05",165.6679,171.8663,164.2189,171.1579,756840.0],["2003-11-06",170.5301,172.1079,168.8557,170.4818,328920.0],["2003-11-07",168.6464,168.6464,162.6572,163.7842,600180.0],["2003-11-10",163.4139,165.0078,161.2405,161.6268,377160.0],["2003-11-11",161.6268,165.2815,161.5463,163.7359,323880.0],["2003-11-12",164.7019,168.9684,164.6214,168.8718,210000.0],["2003-11-13",168.8718,169.387,165.1527,168.6947,247080.0],["2003-11-14",168.6947,169.1777,165.1044,165.9094,174060.0],["2003-11-17",164.8629,165.4264,162.0776,165.2976,253500.0],["2003-11-18",165.8289,167.5999,163.8969,164.7985,233160.0],["2003-11-19",165.6679,166.65,163.7037,164.5409,212700.0],["2003-11-20",164.1384,165.9094,162.7699,164.6375,186120.0],["2003-11-21",164.8629,167.616,164.2994,167.616,181020.0],["2003-11-24",168.421,172.5909,168.421,172.285,304440.0],["2003-11-25",172.2849,174.6838,169.3226,174.5711,246600.0],["2003-11-26",174.8771,175.1991,170.8682,171.8342,223320.0],["2003-11-28",171.8341,172.7518,171.7214,171.802,72540.0],["2003-12-01",172.5103,176.4387,172.5103,176.4387,274680.0],["2003-12-02",176.4548,176.4548,174.3135,174.3941,180000.0],["2003-12-03",174.4101,174.9253,170.2725,170.5784,208080.0],["2003-12-04",170.5945,171.9308,167.2779,169.5319,238860.0],["2003-12-05",169.5319,170.5301,167.4711,168.3405,231720.0],["2003-12-08",168.3405,170.7255,168.3405,170.0164,167100.0],["2003-12-09",170.0326,170.0326,162.9257,163.1674,331380.0],["2003-12-10",162.684,163.1675,155.2226,156.7213,474780.0],["2003-12-11",157.93,160.7018,157.93,159.7027,375600.0],["2003-12-12",161.2336,162.8612,159.3803,162.8451,253920.0],["2003-12-15",164.779,164.779,158.2523,158.5746,282900.0],["2003-12-16",159.7833,161.9911,155.6739,161.0241,307140.0],["2003-12-17",161.6365,162.4422,160.5084,161.4753,203340.0],["2003-12-18",161.6365,164.4567,161.3142,164.1183,180720.0],["2003-12-19",164.1344,164.8596,162.9257,164.215,178380.0],["2003-12-22",164.0538,166.0521,163.4092,166.0521,161280.0],["2003-12-23",166.0521,166.2294,164.0538,165.1013,107580.0],["2003-12-24",165.1013,165.1013,161.153,162.5389,143940.0],["2003-12-26",162.7807,164.7629,162.7807,163.7637,96960.0],["2003-12-29",164.1666,164.4244,163.0224,163.7315,188940.0],["2003-12-30",163.7476,163.7476,159.0903,159.6865,307800.0],["2003-12-31",159.7832,160.3312,156.5602,157.3821,348960.0],["2004-01-02",157.5432,158.3329,154.9486,157.5271,725460.0],["2004-01-05",157.5432,157.93,153.7239,156.6408,627480.0],["2004-01-06",156.7213,161.9266,156.7213,161.2659,357900.0],["2004-01-07",159.6543,161.9427,155.5127,156.3185,632460.0],["2004-01-08",151.3227,151.3227,146.4881,148.8248,863520.0],["2004-01-09",151.0004,152.9342,149.3889,151.4194,408060.0],["2004-01-12",151.4194,151.4839,145.5373,147.2455,445800.0],["2004-01-13",146.7621,147.858,142.2337,145.6824,593460.0],["2004-01-14",147.1327,149.2116,145.779,147.5356,361260.0],["2004-01-15",148.3414,149.9046,146.4881,149.276,316560.0],["2004-01-16",149.7918,150.4203,147.6968,149.0666,250980.0],["2004-01-20",149.0666,149.6306,144.6187,148.2608,255480.0],["2004-01-21",150.6781,156.3185,149.4695,155.3516,538260.0],["2004-01-22",156.8019,157.4304,153.74,155.6416,248040.0],["2004-01-23",155.9156,158.2523,152.7731,154.8681,377520.0],["2004-01-26",154.8842,155.98,151.7256,155.1904,290460.0],["2004-01-27",155.9156,157.8494,154.578,156.6085,358920.0],["2004-01-28",156.7697,157.2048,148.9054,148.9054,644460.0],["2004-01-29",148.9054,150.4363,145.5212,148.9859,719340.0],["2004-01-30",148.986,151.5644,148.5831,150.243,303540.0],["2004-02-02",151.3227,155.2065,149.55,153.6433,448260.0],["2004-02-03",153.6433,157.4465,153.0954,156.1573,343260.0],["2004-02-04",156.1573,156.399,152.2252,153.0309,383100.0],["2004-02-05",152.8537,154.7069,150.5331,153.0954,341580.0],["2004-02-06",153.9173,158.8969,153.9173,158.1717,324600.0],["2004-02-09",158.1878,159.7188,157.3337,158.5585,228660.0],["2004-02-10",158.1878,160.2022,157.6238,159.3481,222540.0],["2004-02-11",158.5423,165.6653,156.544,164.231,644880.0],["2004-02-12",164.2472,165.9876,163.3447,163.7959,258480.0],["2004-02-13",164.3761,165.4236,161.8299,162.4584,191880.0],["2004-02-17",163.9088,166.3905,163.8121,165.3269,187740.0],["2004-02-18",163.4092,164.0538,160.7179,162.2972,321240.0],["2004-02-19",163.5703,164.1344,161.2497,162.0555,231540.0],["2004-02-20",162.1361,162.1361,159.5415,160.9113,262020.0],["2004-02-23",161.1369,162.4423,159.187,159.2192,196260.0],["2004-02-24",159.2192,161.9266,158.8969,160.6696,182520.0],["2004-02-25",160.6857,161.7171,156.9631,161.2337,350340.0],["2004-02-26",161.2175,168.0504,159.5415,167.7764,489720.0],["2004-02-27",167.7764,172.74,167.4864,172.2726,475380.0],["2004-03-01",173.5618,176.6398,173.2395,176.3014,626220.0],["2004-03-02",176.3176,176.4948,173.5941,174.4804,431460.0],["2004-03-03",174.4965,174.4965,171.6602,172.7883,306420.0],["2004-03-04",172.7883,175.9791,172.3048,175.818,296820.0],["2004-03-05",177.4295,182.0868,177.0588,180.3302,497340.0],["2004-03-08",180.4915,182.1851,178.7495,179.8786,335460.0],["2004-03-09",179.8786,180.7496,178.0721,179.427,246120.0],["2004-03-10",179.4431,181.7497,174.0397,174.9752,300240.0],["2004-03-11",174.572,177.0882,173.459,174.2816,293820.0],["2004-03-12",176.2172,176.8624,171.4428,175.0074,440940.0],["2004-03-15",175.0074,176.5236,173.0396,174.3139,346260.0],["2004-03-16",174.5074,174.9429,172.1848,174.33,283800.0],["2004-03-17",173.3945,175.8139,169.604,171.4589,417660.0],["2004-03-18",171.4589,173.3945,170.0718,171.7815,263280.0],["2004-03-19",171.7976,172.8783,169.4427,169.5234,161820.0],["2004-03-22",169.362,170.0072,166.6845,168.1846,276600.0],["2004-03-23",168.8298,170.0718,166.4587,168.0717,179640.0],["2004-03-24",168.6362,170.8782,166.4426,166.6684,241500.0],["2004-03-25",167.6361,170.104,166.7813,168.7975,240540.0],["2004-03-26",169.2007,171.2976,168.2329,170.8621,169620.0],["2004-03-29",171.0073,171.1686,167.7491,168.4749,225180.0],["2004-03-30",168.4749,171.3782,167.991,170.733,234840.0],["2004-03-31",171.1363,172.959,170.0072,170.8298,372720.0],["2004-04-01",171.1363,172.7493,170.5718,171.6041,210120.0],["2004-04-02",167.7491,167.7652,164.6522,165.007,527040.0],["2004-04-05",165.3296,165.4264,160.7004,163.4102,305400.0],["2004-04-06",163.0069,164.4425,162.523,163.8779,267180.0],["2004-04-07",163.8779,164.8457,162.1843,164.2328,267240.0],["2004-04-08",164.8457,165.1038,161.7488,162.0876,210360.0],["2004-04-12",162.265,162.265,159.8455,160.2649,263400.0],["2004-04-13",160.0713,160.0713,156.6196,158.3939,366600.0],["2004-04-14",157.3454,160.4585,154.3292,159.3778,560820.0],["2004-04-15",160.3294,161.3294,159.6036,160.7004,418140.0],["2004-04-16",161.3778,163.5876,160.7326,163.1521,381660.0],["2004-04-19",163.7167,163.7167,160.5552,161.7004,239520.0],["2004-04-20",161.7004,161.7166,157.0389,157.0551,264720.0],["2004-04-21",157.0873,160.4907,155.6518,158.9261,304200.0],["2004-04-22",164.3618,167.7168,163.2489,167.1039,486960.0],["2004-04-23",166.1361,166.1522,163.765,164.6199,281340.0],["2004-04-26",165.0231,168.3781,163.8457,164.9102,261120.0],["2004-04-27",166.2167,168.8297,166.2167,167.3781,247440.0],["2004-04-28",167.0555,167.2652,162.4101,163.0392,271320.0],["2004-04-29",163.0392,165.3941,155.6679,158.0874,432000.0],["2004-04-30",158.4906,159.6842,157.1357,158.7971,328860.0],["2004-05-03",158.8132,160.9585,157.1357,159.2326,346140.0],["2004-05-04",159.6359,161.8456,157.3616,158.7165,369840.0],["2004-05-05",159.039,160.1358,157.8938,159.6197,154020.0],["2004-05-06",159.2164,159.2326,155.4098,156.1357,298740.0],["2004-05-07",153.2323,154.8453,148.587,149.1515,656400.0],["2004-05-10",149.1515,149.9257,144.0384,147.4256,524340.0],["2004-05-11",147.4256,149.8451,146.2643,148.4096,330840.0],["2004-05-12",146.7805,148.2967,143.7965,148.0709,382080.0],["2004-05-13",146.7804,150.6516,145.9901,148.6515,353220.0],["2004-05-14",149.0548,151.571,148.716,150.7968,346320.0],["2004-05-17",150.7968,151.2968,147.1031,147.6031,325080.0],["2004-05-18",148.0063,149.5064,145.974,149.3289,235440.0],["2004-05-19",149.3451,149.7645,145.4901,146.0708,342360.0],["2004-05-20",146.7804,147.103,145.2159,146.4578,263040.0],["2004-05-21",146.7966,149.2321,146.0546,148.8773,245100.0],["2004-05-24",152.0226,156.1518,150.829,155.797,651060.0],["2004-05-25",155.7969,162.9101,154.3937,162.6843,500580.0],["2004-05-26",162.7005,164.9909,159.4907,160.8133,627600.0],["2004-05-27",161.7811,164.2651,161.7649,163.3295,326880.0],["2004-05-28",163.3295,164.2328,162.1198,162.5392,153720.0],["2004-06-01",162.5392,164.0392,161.1681,163.1521,252300.0],["2004-06-02",162.1037,162.1037,159.1035,160.0713,662640.0],["2004-06-03",160.0713,160.9423,158.7003,159.2971,463020.0],["2004-06-04",159.8455,162.5392,158.41,161.6037,367260.0],["2004-06-07",162.1037,169.846,161.6037,169.5395,413040.0],["2004-06-08",167.9896,167.9896,159.8363,161.5961,963420.0],["2004-06-09",160.7404,160.7404,155.9615,156.0906,709320.0],["2004-06-10",156.4942,157.4791,155.2026,155.5578,264480.0],["2004-06-14",155.5578,156.5265,151.0856,151.8768,366420.0],["2004-06-15",155.7193,157.0432,153.6689,154.6376,380820.0],["2004-06-16",156.1229,159.1905,154.6214,155.1542,580020.0],["2004-06-17",155.8807,158.3186,154.7667,156.8656,209040.0],["2004-06-18",156.8817,157.9796,156.2036,156.8494,161880.0],["2004-06-21",156.6234,158.7868,156.5911,157.0109,194940.0],["2004-06-22",157.4145,158.3186,156.3651,157.6728,140100.0],["2004-06-23",158.2218,161.7414,158.2218,161.5315,200100.0],["2004-06-24",167.3437,168.8775,162.8877,163.9533,488040.0],["2004-06-25",164.3569,166.2136,162.3872,163.5335,228360.0],["2004-06-28",163.921,164.809,158.2218,158.4155,248220.0],["2004-06-29",157.1724,159.6587,155.8808,158.4801,238920.0],["2004-06-30",158.8838,161.9513,158.8676,161.9513,253380.0],["2004-07-01",161.4831,163.0007,159.5941,159.5941,269640.0],["2004-07-02",162.0966,163.4528,161.0633,161.2894,189360.0],["2004-07-06",161.1279,161.1279,156.8817,158.8514,183240.0],["2004-07-07",159.029,160.2399,157.2853,157.4952,179700.0],["2004-07-08",154.8636,154.8797,147.2108,147.6468,888180.0],["2004-07-09",148.6155,150.5367,147.2916,149.1806,350940.0],["2004-07-12",149.342,149.9071,147.889,149.1806,219300.0],["2004-07-13",149.3743,152.0867,148.6316,150.9404,245280.0],["2004-07-14",150.0362,151.2632,147.6468,148.3248,274380.0],["2004-07-15",148.4055,149.6649,147.7598,148.9383,165240.0],["2004-07-16",150.9565,152.8939,150.0039,150.2945,354300.0],["2004-07-19",150.6336,150.9565,145.8547,147.6629,333540.0],["2004-07-20",144.6599,146.7911,142.3512,146.3551,615480.0],["2004-07-21",145.9515,148.6639,143.7073,144.0464,282060.0],["2004-07-22",144.4823,147.1301,143.7235,146.1453,352620.0],["2004-07-23",146.2744,147.7113,143.8688,144.7406,213240.0],["2004-07-26",144.9021,145.7094,141.2856,142.4965,286080.0],["2004-07-27",144.111,146.0968,139.5419,143.2068,388740.0],["2004-07-28",143.6105,144.8698,141.4309,144.0464,233820.0],["2004-07-29",148.3733,151.683,145.1927,151.683,713580.0],["2004-07-30",151.683,152.5549,149.5034,150.7951,176460.0],["2004-08-02",150.8112,154.912,150.343,154.347,362700.0],["2004-08-03",154.347,154.4277,152.6033,152.9908,184500.0],["2004-08-04",152.8132,155.3964,151.8445,154.7183,218100.0],["2004-08-05",156.1714,157.2531,151.7638,152.232,281280.0],["2004-08-06",153.8465,156.2844,150.6497,151.0534,411900.0],["2004-08-09",151.2794,153.5397,149.3581,149.8263,272460.0],["2004-08-10",150.23,152.458,149.5842,151.4893,288000.0],["2004-08-11",151.0856,151.1987,148.9707,149.8263,223080.0],["2004-08-12",149.5034,150.343,147.6144,148.6316,189240.0],["2004-08-13",149.2613,150.5852,148.7608,150.1977,161640.0],["2004-08-16",149.794,154.1694,149.794,154.1694,182940.0],["2004-08-17",156.6073,160.4659,155.9615,158.0119,480180.0],["2004-08-18",158.0119,159.4811,157.0109,158.9645,205800.0],["2004-08-19",158.9645,159.2551,156.7687,158.3025,210120.0],["2004-08-20",158.3025,160.4337,158.1411,160.3529,198840.0],["2004-08-23",160.3529,164.5184,158.6577,162.7263,334920.0],["2004-08-24",162.9038,163.8726,160.3045,161.4508,217260.0],["2004-08-25",162.0966,162.581,156.9302,159.0936,355980.0],["2004-08-26",159.7878,160.3206,158.1087,159.4326,176520.0],["2004-08-27",159.029,160.03,158.3025,159.3358,115560.0],["2004-08-30",159.1098,159.4165,154.799,155.235,250680.0],["2004-08-31",155.251,157.6728,154.8313,157.6567,188460.0],["2004-09-01",157.2531,160.1753,157.2531,158.6093,192000.0],["2004-09-02",158.3832,159.8524,156.2036,159.6425,175860.0],["2004-09-03",159.6425,161.1279,157.9473,158.4962,139620.0],["2004-09-07",161.8544,166.6495,161.8544,166.149,437520.0],["2004-09-08",165.8096,165.9712,163.5633,164.5168,209220.0],["2004-09-09",164.5006,167.1833,164.1289,166.7308,199380.0],["2004-09-10",166.747,167.0217,165.3248,165.438,168420.0],["2004-09-13",165.4541,168.7186,165.4541,168.4438,192720.0],["2004-09-14",168.2822,169.2842,165.7935,169.2842,211260.0],["2004-09-15",169.2842,169.2842,167.1025,167.4581,136260.0],["2004-09-16",167.8621,171.4659,167.7328,170.868,229920.0],["2004-09-17",172.1123,172.985,170.0922,172.2739,287280.0],["2004-09-20",172.2901,172.2901,168.8802,169.0579,235920.0],["2004-09-21",170.9003,176.6374,170.5609,176.3626,338100.0],["2004-09-22",176.0718,176.702,173.5022,175.797,274800.0],["2004-09-23",176.1202,176.1525,172.7588,175.0374,202320.0],["2004-09-24",174.8759,175.0536,171.2235,172.7588,188100.0],["2004-09-27",172.7749,177.5262,170.3346,175.7647,275160.0],["2004-09-28",175.7808,175.7808,172.1931,173.3405,194400.0],["2004-09-29",173.3567,174.1324,170.3346,170.9003,227220.0],["2004-09-30",170.9003,174.0516,170.0438,172.7426,175320.0],["2004-10-01",173.1467,176.1526,172.4679,174.8436,212400.0],["2004-10-04",175.1991,175.8293,167.0702,167.6682,456180.0],["2004-10-05",164.032,168.46,162.8199,166.6823,496140.0],["2004-10-06",167.0864,170.5124,165.648,169.2034,270780.0],["2004-10-07",168.8802,168.8802,162.7391,163.0946,396420.0],["2004-10-08",164.1936,165.8096,162.6583,164.3067,357540.0],["2004-10-11",164.3067,165.2117,162.8361,163.8703,134340.0],["2004-10-12",163.8704,166.9409,163.2239,165.7289,285120.0],["2004-10-13",165.648,165.7289,160.9129,162.8846,363180.0],["2004-10-14",162.8845,164.1774,161.7694,162.6583,167220.0],["2004-10-15",162.6745,163.8704,161.6078,162.2381,171900.0],["2004-10-18",161.0422,161.9634,157.8262,161.8018,330420.0],["2004-10-19",161.527,164.032,161.0261,161.7533,256800.0],["2004-10-20",160.6382,163.5309,159.5877,162.7391,229980.0],["2004-10-21",164.0158,165.7127,161.9149,165.4056,225960.0],["2004-10-22",165.4218,165.648,163.4987,163.6764,179940.0],["2004-10-25",163.838,169.8821,163.8057,169.6074,327660.0],["2004-10-26",170.1084,175.6677,169.7205,175.6031,338040.0],["2004-10-27",175.1991,177.607,172.7911,177.607,518700.0],["2004-10-28",177.3646,180.0311,176.5565,178.1403,212820.0],["2004-10-29",178.1241,179.11,175.7162,177.4131,167580.0],["2004-11-01",177.4131,183.2471,176.3626,182.2451,342180.0],["2004-11-02",182.2452,189.3721,181.1624,186.7217,506040.0],["2004-11-03",186.7217,189.4044,184.7824,188.3216,348000.0],["2004-11-04",185.445,187.4651,183.8289,184.54,672000.0],["2004-11-05",187.4651,189.2105,182.7138,185.8652,595320.0],["2004-11-08",185.4612,188.0954,184.8794,187.4489,210240.0],["2004-11-09",187.4489,195.2223,187.4489,195.0122,730620.0],["2004-11-10",195.0445,197.0,193.9294,196.6444,379620.0],["2004-11-11",197.0484,197.7918,195.3031,197.1615,306180.0],["2004-11-12",197.1616,206.0338,196.2242,205.6298,428400.0],["2004-11-15",205.6298,210.0902,204.7894,208.5711,461820.0],["2004-11-16",208.1671,208.1832,201.3634,202.0098,470940.0],["2004-11-17",205.4036,206.3732,201.5412,203.9814,352860.0],["2004-11-18",204.3854,206.2924,202.8017,204.2723,255720.0],["2004-11-19",203.8683,203.8683,197.8403,200.4745,397620.0],["2004-11-22",200.4745,204.7572,199.9897,204.24,215700.0],["2004-11-23",204.2561,205.2419,201.5411,204.4016,250800.0],["2004-11-24",203.6259,205.8237,202.0098,205.4844,233160.0],["2004-11-26",205.5005,207.5044,202.9471,206.7287,108900.0],["2004-11-29",206.7125,206.7125,197.21,199.4725,458400.0],["2004-11-30",199.1331,202.333,199.02,200.3937,333060.0],["2004-12-01",201.6058,206.5187,201.4442,205.9369,284520.0],["2004-12-02",205.5328,206.2116,201.525,201.7027,278880.0],["2004-12-03",203.3027,210.8821,203.2703,209.67,503160.0],["2004-12-06",209.67,212.7567,208.4741,211.577,279360.0],["2004-12-07",211.5608,211.5608,207.7954,208.3125,220980.0],["2004-12-08",210.6577,210.9811,206.4526,207.5362,190440.0],["2004-12-09",210.2533,214.6848,209.6872,214.3128,413100.0],["2004-12-10",219.9573,227.8822,217.0623,227.5588,889860.0],["2004-12-13",227.2353,228.9497,225.7474,227.3809,414780.0],["2004-12-14",227.3809,229.1599,225.1489,227.4294,324720.0],["2004-12-15",229.823,238.961,229.6775,238.1847,640800.0],["2004-12-16",235.1602,239.996,232.4269,239.0095,580500.0],["2004-12-17",239.4138,239.7858,232.9607,234.2707,433140.0],["2004-12-20",234.578,237.6995,233.4135,233.7208,301740.0],["2004-12-21",234.9985,235.6939,231.9579,232.8313,233820.0],["2004-12-22",232.4431,236.9231,232.4431,234.4001,237120.0],["2004-12-23",234.7882,234.7882,228.5938,232.1681,274140.0],["2004-12-27",232.1682,232.1682,224.405,225.5371,400320.0],["2004-12-28",225.9414,232.2814,225.9414,232.0873,320460.0],["2004-12-29",232.1035,235.6778,229.9039,231.5051,288600.0],["2004-12-30",231.1169,235.0632,230.6317,234.109,159540.0],["2004-12-31",234.3192,238.0229,234.2384,236.4703,215280.0],["2005-01-03",236.4703,237.9097,233.7046,235.0794,464640.0],["2005-01-04",235.0955,235.0955,221.0247,221.2188,710700.0],["2005-01-05",221.0086,224.0006,216.7388,219.8279,680880.0],["2005-01-06",218.8414,224.3888,218.8414,222.8362,289980.0],["2005-01-07",224.8093,225.5856,220.2969,221.8981,245220.0],["2005-01-10",223.5154,231.0037,223.5154,227.5102,440280.0],["2005-01-11",227.5103,229.5643,225.6503,227.8337,301200.0],["2005-01-12",226.9118,226.9118,222.3995,225.3107,349740.0],["2005-01-13",226.4266,234.6588,226.1355,231.9417,453360.0],["2005-01-14",231.9579,238.3626,230.2274,237.5862,374340.0],["2005-01-18",237.1819,240.5783,235.7748,238.6375,385200.0],["2005-01-19",240.9826,244.5246,236.8099,239.2683,547500.0],["2005-01-20",239.2682,239.4785,231.683,232.1196,453540.0],["2005-01-21",234.0281,234.9176,229.5319,229.5319,358020.0],["2005-01-24",229.5319,231.6021,227.2676,227.5911,292260.0],["2005-01-25",227.1868,231.0199,226.9604,228.1572,252660.0],["2005-01-26",228.1734,238.3626,227.6882,236.7129,432360.0],["2005-01-27",236.3086,236.3086,229.6937,229.9848,562560.0],["2005-01-28",231.683,238.1523,230.6641,236.8261,435720.0],["2005-01-31",236.8261,241.0958,232.1682,240.174,521880.0],["2005-02-01",242.6808,248.9076,241.8398,248.2606,695640.0],["2005-02-02",248.2768,251.9804,247.177,251.4144,440340.0],["2005-02-03",249.4736,254.9079,248.8591,253.2905,404700.0],["2005-02-04",254.3256,265.0809,254.3256,263.7708,591360.0],["2005-02-07",264.434,265.3235,260.795,262.5417,358980.0],["2005-02-08",262.8651,272.9249,260.9243,272.5206,680100.0],["2005-02-09",272.5206,274.138,266.2616,266.3263,468180.0],["2005-02-10",265.9219,269.6903,263.3827,267.3937,451440.0],["2005-02-11",259.5819,263.8679,256.9942,262.5255,692100.0],["2005-02-14",262.574,264.7089,260.423,264.256,300900.0],["2005-02-15",263.8679,265.4529,260.6009,262.4447,373080.0],["2005-02-16",266.213,266.213,259.4202,264.5633,519360.0],["2005-02-17",264.5633,272.8441,263.7709,270.1755,495960.0],["2005-02-18",270.1917,270.402,263.4636,270.0947,474240.0],["2005-02-22",268.4773,270.8063,259.1776,259.5334,522360.0],["2005-02-23",263.6253,265.841,257.9646,260.5038,634860.0],["2005-02-24",260.7141,273.2646,259.7275,271.437,689040.0],["2005-02-25",271.437,281.982,268.8654,280.7852,594120.0],["2005-02-28",281.4159,281.7394,273.9762,278.0519,415380.0],["2005-03-01",278.7474,281.7395,277.3565,279.4752,298920.0],["2005-03-02",275.5936,279.2002,274.7849,275.1892,329100.0],["2005-03-03",278.1489,279.3134,271.0327,271.3885,312060.0],["2005-03-04",274.7848,284.2462,274.3643,284.0036,483000.0],["2005-03-07",284.5859,285.4593,280.0412,281.6747,305760.0],["2005-03-08",277.2032,278.2401,272.5211,273.3798,472320.0],["2005-03-09",269.1026,270.0747,259.7545,260.597,921600.0],["2005-03-10",261.3261,262.687,253.8411,256.4333,751620.0],["2005-03-11",256.4495,260.597,255.6556,257.8427,407520.0],["2005-03-14",258.4098,259.2198,250.9896,254.0678,474960.0],["2005-03-15",258.4098,262.1847,251.6052,255.3315,554760.0],["2005-03-16",258.9444,259.9489,254.4891,257.1137,455580.0],["2005-03-17",259.6248,259.6248,249.9851,249.9851,487860.0],["2005-03-18",250.6008,253.5818,249.8717,250.9734,372960.0],["2005-03-21",250.9896,253.7924,246.4209,251.7511,464340.0],["2005-03-22",255.1695,260.6617,250.2929,251.589,750120.0],["2005-03-23",251.5242,253.9544,248.2192,251.8159,279600.0],["2005-03-24",254.1974,259.0092,252.3505,254.0516,282160.0],["2005-03-28",255.6555,257.5025,249.1913,253.7114,229620.0],["2005-03-29",252.5449,255.3639,242.0465,243.2616,305740.0],["2005-03-30",238.1582,243.7476,235.728,241.5605,489660.0],["2005-03-31",243.0186,246.8583,241.6091,242.3381,283340.0],["2005-04-01",245.7404,252.3019,243.1158,244.9141,305320.0],["2005-04-04",247.3929,249.6773,241.6577,247.3929,217360.0],["2005-04-05",248.8996,250.3091,242.4839,244.1851,236200.0],["2005-04-06",244.1365,244.9628,237.575,238.061,313680.0],["2005-04-07",239.5677,241.8035,237.2347,239.7135,290760.0],["2005-04-08",240.5884,241.0744,232.18,233.4922,254960.0],["2005-04-11",232.423,235.971,231.1107,234.0755,203560.0],["2005-04-12",233.2979,242.4354,231.0621,241.4633,360400.0],["2005-04-13",239.5191,242.1437,233.2978,233.7839,313240.0],["2005-04-14",233.0062,235.728,224.3061,224.695,301400.0],["2005-04-15",226.3475,228.9235,213.8077,215.6547,432900.0],["2005-04-18",216.8698,226.9308,216.3352,226.4447,409700.0],["2005-04-19",223.5771,231.062,221.5843,227.3682,323980.0],["2005-04-20",225.2782,226.9794,215.0715,216.5296,306020.0],["2005-04-21",218.7167,226.0073,217.1128,225.6185,354420.0],["2005-04-22",228.2917,228.2917,218.6195,221.6329,223020.0],["2005-04-25",221.6329,229.6525,221.4871,227.9514,270420.0],["2005-04-26",229.7984,236.3599,225.6185,227.028,315720.0],["2005-04-27",227.7084,231.3537,221.1469,229.1665,269820.0],["2005-04-28",225.5699,228.9721,217.1614,218.2793,314700.0],["2005-04-29",223.5771,224.7922,217.7933,221.6329,223580.0],["2005-05-02",223.2854,224.7436,218.8625,222.9938,155660.0],["2005-05-03",219.5916,223.4313,218.6681,220.5151,221220.0],["2005-05-04",220.5151,225.7642,217.5016,224.695,178820.0],["2005-05-05",224.5005,232.666,224.1603,231.2079,224200.0],["2005-05-06",231.2079,235.971,227.6598,235.3392,242700.0],["2005-05-09",237.7694,238.5957,234.0755,238.5471,171480.0],["2005-05-10",238.0124,238.2554,231.6939,232.4716,130700.0],["2005-05-11",234.2699,235.971,230.9162,234.8045,132520.0],["2005-05-12",235.7281,235.7281,225.5213,225.7157,337620.0],["2005-05-13",226.7364,227.1252,219.057,222.4592,195880.0],["2005-05-16",221.2441,230.6246,221.2441,229.9928,153320.0],["2005-05-17",229.361,231.5481,225.5213,230.9163,133740.0],["2005-05-18",236.9431,249.9689,236.0683,249.4829,489080.0],["2005-05-19",249.4829,251.2812,244.4767,250.4063,272520.0],["2005-05-20",250.4064,250.4064,244.5253,246.7611,223300.0],["2005-05-23",247.8789,257.5997,247.3929,253.5656,289880.0],["2005-05-24",253.517,255.1695,249.3371,253.9544,165940.0],["2005-05-25",253.9544,255.2667,247.9762,248.7052,151600.0],["2005-05-26",257.5997,264.7445,255.6556,261.731,206420.0],["2005-05-27",261.731,262.3142,258.8633,261.6338,94420.0],["2005-05-31",262.5087,264.8903,259.3981,259.8355,112480.0],["2005-06-01",258.0372,271.3546,252.7394,267.8065,216760.0],["2005-06-02",267.4177,269.7506,265.8137,266.4456,86260.0],["2005-06-03",270.82,270.82,260.1272,262.9462,142360.0],["2005-06-06",263.578,265.7166,259.1065,264.6473,110700.0],["2005-06-07",267.0774,270.6255,263.4321,266.0081,92480.0],["2005-06-08",266.5925,266.836,256.4644,257.9252,139960.0],["2005-06-09",256.4643,262.9891,253.1045,259.9215,226600.0],["2005-06-10",259.9216,262.6971,254.1759,255.6367,123340.0],["2005-06-13",254.4193,255.6366,250.5725,253.348,163000.0],["2005-06-14",252.8612,260.019,252.8612,258.9965,105660.0],["2005-06-15",261.1389,270.4879,260.3111,269.7575,253020.0],["2005-06-16",269.514,275.1137,263.9144,274.8702,210780.0],["2005-06-17",292.1561,295.6133,282.4663,286.946,487180.0],["2005-06-20",286.946,286.946,278.5222,279.1552,156300.0],["2005-06-21",281.9306,283.4401,277.6457,280.0803,164220.0],["2005-06-22",282.9045,282.9045,270.3418,273.8964,268580.0],["2005-06-23",274.5294,276.6719,267.2742,268.1019,196720.0],["2005-06-24",268.7837,268.7837,258.1687,262.6971,466260.0],["2005-06-27",266.8359,271.7052,265.4238,270.0009,391120.0],["2005-06-28",270.6826,282.4663,270.6826,280.6159,371180.0],["2005-06-29",282.2228,282.2228,275.5032,278.0839,191420.0],["2005-06-30",278.8144,282.7585,277.2562,278.2788,131780.0],["2005-07-01",278.7656,279.8856,273.3608,277.6457,101800.0],["2005-07-05",275.8441,283.6349,271.2183,283.5375,217440.0],["2005-07-06",284.5114,286.0209,279.4961,280.9568,160240.0],["2005-07-07",280.9568,292.6917,278.23,292.6917,214560.0],["2005-07-08",291.9126,297.9018,290.0136,297.7071,232380.0],["2005-07-11",297.8045,308.03,297.8045,306.764,320180.0],["2005-07-12",306.8126,307.9813,302.9172,305.7901,185540.0],["2005-07-13",305.7901,306.6179,303.2581,305.5466,103000.0],["2005-07-14",307.9326,311.5845,298.1453,299.4601,238200.0],["2005-07-15",299.46,305.7901,299.0705,305.3031,178300.0],["2005-07-18",305.3032,306.764,302.1869,303.9885,112120.0],["2005-07-19",305.1083,310.8054,302.3329,310.708,175440.0],["2005-07-20",309.7829,321.8587,308.7116,319.9109,279480.0],["2005-07-21",315.0417,315.0904,305.5466,309.5394,286880.0],["2005-07-22",310.0751,315.2852,308.8577,311.7793,153640.0],["2005-07-25",309.5881,310.4159,297.2688,298.0966,198100.0],["2005-07-26",298.0967,305.1084,294.9316,303.4529,206760.0],["2005-07-27",307.4456,310.9028,301.5051,309.3446,264480.0],["2005-07-28",316.5024,328.6756,316.5024,325.8027,522380.0],["2005-07-29",326.7279,326.9227,317.7198,318.645,299300.0],["2005-08-01",309.1499,324.1472,309.1499,323.4168,321360.0],["2005-08-02",324.6342,328.0426,321.7126,324.0012,172220.0],["2005-08-03",324.6341,325.2184,318.2067,319.1805,282760.0],["2005-08-04",318.5475,321.9073,314.3113,320.7387,238680.0],["2005-08-05",318.9371,318.9858,300.9208,306.6178,611280.0],["2005-08-08",305.3032,307.7378,294.5908,296.1976,368020.0],["2005-08-09",301.0669,306.0335,296.5385,302.8685,291080.0],["2005-08-10",304.5727,310.0263,301.2129,302.8685,212600.0],["2005-08-11",303.0633,306.6665,301.1643,304.0858,151660.0],["2005-08-12",301.4077,306.4718,299.1192,306.4718,205200.0],["2005-08-15",306.4718,308.0299,299.4113,302.0894,220920.0],["2005-08-16",302.3816,305.1083,297.2688,300.8234,216400.0],["2005-08-17",298.8757,299.1679,294.2986,297.3662,238040.0],["2005-08-18",295.0777,301.8946,292.1561,299.6061,219960.0],["2005-08-19",299.5574,300.8721,296.4411,298.1453,121120.0],["2005-08-22",299.1191,300.6773,291.377,292.1561,251440.0],["2005-08-23",292.1561,293.4708,282.4176,289.3319,317060.0],["2005-08-24",286.946,302.8685,285.047,296.928,387180.0],["2005-08-25",299.0705,302.333,287.3843,287.8712,314940.0],["2005-08-26",285.7287,287.7738,280.3725,285.1443,302220.0],["2005-08-29",283.6349,287.7251,279.983,284.0732,177480.0],["2005-08-30",280.9568,289.5754,280.9568,288.9424,204240.0],["2005-08-31",288.2607,304.1832,287.579,304.0372,363200.0],["2005-09-01",303.3555,304.2806,293.5195,300.726,295760.0],["2005-09-02",300.4826,303.5015,295.7594,297.0254,115180.0],["2005-09-06",297.0254,304.0371,296.7819,302.8685,235900.0],["2005-09-07",302.9659,303.7936,299.1191,303.7936,171020.0],["2005-09-08",298.4777,298.4777,290.1867,293.1129,308820.0],["2005-09-09",295.5514,297.9412,294.137,297.551,200340.0],["2005-09-12",297.551,300.3798,295.0637,297.5023,182880.0],["2005-09-13",297.0145,297.7949,293.4055,293.7957,102820.0],["2005-09-14",289.455,296.0391,288.7235,293.4055,126520.0],["2005-09-15",293.4055,297.2096,291.7473,292.5764,105220.0],["2005-09-16",294.0883,294.1858,281.4078,284.2853,275260.0],["2005-09-19",284.2366,287.2604,279.9935,285.8948,306640.0],["2005-09-20",284.3341,285.7485,270.7759,272.9218,290260.0],["2005-09-21",275.5553,277.9451,270.727,272.2877,204340.0],["2005-09-22",272.2877,283.7977,271.6537,281.4079,187320.0],["2005-09-23",281.4078,281.4078,274.4824,277.0185,144800.0],["2005-09-26",278.2378,286.919,276.1406,279.5546,270420.0],["2005-09-27",279.6033,282.3345,274.9214,277.555,249100.0],["2005-09-28",277.8476,278.4817,268.4836,274.7751,225960.0],["2005-09-29",276.2869,282.7247,272.6291,282.7247,208060.0],["2005-09-30",281.9931,289.4551,281.9931,286.1386,154880.0],["2005-10-03",295.5026,300.3797,293.8444,299.892,1424100.0],["2005-10-04",298.7215,299.0629,286.3337,286.6263,436360.0],["2005-10-05",287.3091,287.9919,271.4098,276.8722,462580.0],["2005-10-06",276.5308,276.8722,269.1176,273.3607,368880.0],["2005-10-07",271.4098,276.9209,268.4836,273.1168,286860.0],["2005-10-10",271.0197,271.0197,259.0708,259.5585,355540.0],["2005-10-11",266.2401,268.2397,256.9736,260.3388,391880.0],["2005-10-12",260.3389,265.0209,253.6085,262.0458,592940.0],["2005-10-13",258.8757,263.2163,253.1208,263.2163,368580.0],["2005-10-14",269.459,270.3369,263.3627,265.5086,281140.0],["2005-10-17",263.6065,269.0688,262.1921,267.1667,163640.0],["2005-10-18",267.1667,267.2155,256.7298,263.4114,291540.0],["2005-10-19",260.9241,277.9939,258.2417,277.3599,455780.0],["2005-10-20",276.7746,279.457,271.4586,275.1652,499500.0],["2005-10-21",277.9939,280.9201,277.0185,279.2132,293920.0],["2005-10-24",279.2132,287.2116,279.2132,284.6267,315980.0],["2005-10-25",284.6755,286.285,276.5796,280.4325,265000.0],["2005-10-26",277.9939,282.237,274.8726,277.6038,230220.0],["2005-10-27",277.9939,277.9939,266.3377,267.9959,347300.0],["2005-10-28",270.1905,276.043,268.0446,276.043,282580.0],["2005-10-31",278.7255,288.6747,277.3599,282.6271,421680.0],["2005-11-01",282.6271,295.0637,278.4329,293.6006,425240.0],["2005-11-02",298.7215,310.0851,294.8198,306.3297,626400.0],["2005-11-03",309.695,311.8409,298.7703,300.7699,464280.0],["2005-11-04",301.5014,304.0863,294.8198,298.8678,193560.0],["2005-11-07",300.4285,310.2315,295.7953,308.9147,259160.0],["2005-11-08",292.1374,296.7219,288.2845,292.5276,510680.0],["2005-11-09",295.649,295.649,286.48,288.2358,283840.0],["2005-11-10",288.0406,300.4772,284.9681,300.4772,232720.0],["2005-11-11",299.1117,303.5498,295.5514,299.1605,127560.0],["2005-11-14",299.2092,303.6474,296.5268,303.1109,209460.0],["2005-11-15",301.8916,305.3056,298.7215,302.4769,232960.0],["2005-11-16",307.2564,307.988,299.3068,305.647,269700.0],["2005-11-17",305.647,321.2049,302.5256,319.254,346460.0],["2005-11-18",327.3012,339.2013,325.1065,337.2017,678800.0],["2005-11-21",337.2505,342.03,331.5443,334.9095,574100.0],["2005-11-22",334.9094,354.6616,331.8856,353.5887,412560.0],["2005-11-23",351.1502,359.8802,351.0526,354.369,256700.0],["2005-11-25",355.1494,356.0273,351.1014,353.3449,66500.0],["2005-11-28",350.6625,351.1502,340.762,340.8595,340640.0],["2005-11-29",341.2984,353.5887,332.5684,339.25,486560.0],["2005-11-30",339.2989,346.7608,337.4456,341.2497,211520.0],["2005-12-01",343.5907,344.5173,337.982,340.0792,236420.0],["2005-12-02",340.0792,346.4194,338.7624,345.2977,260860.0],["2005-12-05",345.3465,347.4437,343.6395,346.7609,174340.0],["2005-12-06",347.7362,352.6133,345.0538,347.4924,257020.0],["2005-12-07",347.4924,347.7854,332.2545,333.3289,274640.0],["2005-12-08",335.0383,341.6805,327.8101,337.1873,239080.0],["2005-12-09",336.2593,336.9919,330.1544,334.5499,124540.0],["2005-12-12",336.9919,340.8014,334.4522,340.2641,144880.0],["2005-12-13",339.6781,344.562,337.0407,343.1945,128500.0],["2005-12-14",342.6573,349.739,340.4107,346.7598,143560.0],["2005-12-15",350.6669,353.7438,347.4435,349.1529,136980.0],["2005-12-16",353.8415,354.0857,343.0968,343.0968,187820.0],["2005-12-19",343.0969,346.2226,335.5268,338.7013,147040.0],["2005-12-20",341.1432,343.341,333.8173,342.2665,180720.0],["2005-12-21",347.0039,349.1529,341.2409,349.1529,148740.0],["2005-12-22",349.153,357.7975,347.7854,357.7487,198200.0],["2005-12-23",357.2602,360.9232,354.2322,359.0184,200240.0],["2005-12-27",354.281,364.3908,354.281,360.679,171020.0],["2005-12-28",357.9929,361.4116,357.1138,358.0417,201120.0],["2005-12-29",358.0417,358.0417,351.7903,354.4764,179240.0],["2005-12-30",354.5253,357.651,350.7646,355.7462,168040.0],["2006-01-03",356.5765,369.7143,345.2458,366.5886,339480.0],["2006-01-04",366.5886,370.6911,361.7046,368.2979,258800.0],["2006-01-05",368.2979,386.3197,366.0513,380.9474,357240.0],["2006-01-06",378.5054,378.5542,371.033,375.7704,314280.0],["2006-01-09",375.5751,399.4087,375.5751,395.355,378840.0],["2006-01-10",395.1108,400.6297,391.0083,400.6297,230420.0],["2006-01-11",400.6297,401.1669,394.5736,399.9948,191260.0],["2006-01-12",391.692,393.0595,383.0475,383.1451,266260.0],["2006-01-13",383.1451,387.5407,379.7264,386.4174,143520.0],["2006-01-17",378.7496,382.6567,377.6263,378.1147,193420.0],["2006-01-18",378.1147,384.3661,373.8168,375.1355,254760.0],["2006-01-19",375.1355,384.8057,369.9097,384.3173,321920.0],["2006-01-20",380.459,380.459,365.563,366.3444,329960.0],["2006-01-23",366.3444,366.3933,355.1113,361.6558,355200.0],["2006-01-24",361.8023,367.4188,361.8023,363.121,137640.0],["2006-01-25",363.1698,363.1698,351.253,356.3322,285260.0],["2006-01-26",358.9696,364.049,356.4788,362.7303,141980.0],["2006-01-27",363.4628,370.9352,357.8951,362.9256,212040.0],["2006-01-30",362.7303,367.6142,357.0649,362.193,193840.0],["2006-01-31",360.8744,362.2419,353.3531,355.7462,265500.0],["2006-02-01",352.1321,352.8647,340.8502,343.2433,388020.0],["2006-02-02",344.3178,344.3666,331.5707,334.843,292400.0],["2006-02-03",333.622,343.5852,325.2216,338.799,396660.0],["2006-02-06",335.2825,340.2153,326.6379,330.3497,257080.0],["2006-02-07",324.7821,328.445,316.4305,318.8236,410600.0],["2006-02-08",320.8749,323.4145,311.8396,321.6563,286920.0],["2006-02-09",322.8285,324.4402,317.4561,318.5306,156380.0],["2006-02-10",318.5306,319.8981,310.5698,314.8188,197440.0],["2006-02-13",314.8188,317.0654,309.9349,310.814,165640.0],["2006-02-14",310.8628,316.9189,304.3672,315.4048,326480.0],["2006-02-15",315.4049,322.8285,312.0838,314.6723,253420.0],["2006-02-16",319.8004,320.7283,314.8676,319.8492,223520.0],["2006-02-17",319.8493,321.9493,313.7932,315.8932,136200.0],["2006-02-21",316.9678,317.6515,308.6651,316.0398,324220.0],["2006-02-22",315.6979,330.0079,312.6699,327.4194,292800.0],["2006-02-23",323.0726,325.7588,320.5818,322.7307,230960.0],["2006-02-24",322.5354,323.8052,318.9701,319.605,173120.0],["2006-02-27",319.6051,319.6051,310.7651,313.1094,195600.0],["2006-02-28",311.4001,312.9629,307.1999,309.886,221860.0],["2006-03-01",309.886,312.2303,308.372,311.1558,166840.0],["2006-03-02",310.6675,315.0142,307.5906,312.0838,135120.0],["2006-03-03",311.5954,312.6699,303.5857,308.3232,192060.0],["2006-03-06",306.9556,308.5185,303.3903,305.5392,153600.0],["2006-03-07",301.5834,302.5602,295.5761,298.4088,279420.0],["2006-03-08",297.1858,297.9196,292.5385,296.1585,200920.0],["2006-03-09",296.2563,298.1641,288.6248,291.5111,183380.0],["2006-03-10",291.5112,299.0937,289.9947,296.9412,166920.0],["2006-03-13",298.1642,303.3496,297.675,300.8547,177360.0],["2006-03-14",300.3656,318.955,300.3167,318.5147,377240.0],["2006-03-15",317.9765,325.7058,316.7536,323.5534,314840.0],["2006-03-16",326.1461,331.9675,324.8742,330.0597,245680.0],["2006-03-17",334.12,336.0767,330.6956,332.7013,248220.0],["2006-03-20",332.6035,332.6035,321.988,322.7218,200920.0],["2006-03-21",321.5966,322.8685,316.9982,317.4874,215380.0],["2006-03-22",317.2428,321.4009,314.8947,315.6284,137520.0],["2006-03-23",316.1176,333.3373,313.6227,330.6956,384720.0],["2006-03-24",329.0813,331.1359,319.0528,328.1518,273020.0],["2006-03-27",328.2007,329.6683,325.2166,326.3418,199680.0],["2006-03-28",329.4237,335.1473,324.1404,327.7604,363220.0],["2006-03-29",327.7605,333.2395,323.8469,328.5432,170620.0],["2006-03-30",328.4943,330.2553,319.0039,322.0858,253380.0],["2006-03-31",322.0858,323.0152,316.509,321.4009,201780.0],["2006-04-03",320.765,321.8412,317.096,317.4874,282360.0],["2006-04-04",318.0255,321.1563,316.7047,319.9333,162080.0],["2006-04-05",320.9117,334.9027,320.9117,333.8754,270560.0],["2006-04-06",330.2553,336.6638,329.228,336.4681,217380.0],["2006-04-07",334.5113,340.5284,329.0813,332.0164,215120.0],["2006-04-10",332.0654,335.0005,321.8412,323.211,159320.0],["2006-04-11",327.1734,328.6899,316.8514,320.1779,140880.0],["2006-04-12",319.542,319.542,313.1335,315.0903,97420.0],["2006-04-13",313.0846,313.8184,308.8775,309.6113,116540.0],["2006-04-17",309.6603,311.2746,303.2029,305.5999,153880.0],["2006-04-18",305.6488,328.3964,303.4964,326.9778,347420.0],["2006-04-19",322.1347,324.5807,312.4487,314.6011,244960.0],["2006-04-20",312.1063,318.0255,307.7035,317.2428,188700.0],["2006-04-21",318.7103,320.5693,314.063,316.3133,119660.0],["2006-04-24",314.6011,314.6501,304.2791,304.8172,227280.0],["2006-04-25",303.9367,306.4316,297.0879,299.485,277260.0],["2006-04-26",301.0994,310.1495,298.6045,299.6318,374780.0],["2006-04-27",291.5601,293.0277,285.1516,288.8695,463760.0],["2006-04-28",285.8364,287.8422,279.0856,281.9229,373380.0],["2006-05-01",282.0207,287.4019,280.3086,280.651,324040.0],["2006-05-02",279.5747,282.5099,273.0195,278.2539,379120.0],["2006-05-03",277.8626,283.097,275.172,278.6942,216400.0],["2006-05-04",281.238,281.5315,275.1231,275.1231,154680.0],["2006-05-05",282.5099,290.337,281.238,286.1789,286040.0],["2006-05-08",286.1789,287.8911,280.3086,281.7273,141360.0],["2006-05-09",280.651,281.5316,276.5907,277.3734,115200.0],["2006-05-10",277.618,282.5589,275.6123,277.2756,233240.0],["2006-05-11",276.5907,276.5907,268.9592,269.0082,246960.0],["2006-05-12",267.883,268.8125,263.8227,264.85,207220.0],["2006-05-15",262.9911,267.296,256.338,260.1537,279160.0],["2006-05-16",260.007,263.5781,253.7942,255.5553,217000.0],["2006-05-17",250.9569,254.2834,245.7714,248.5109,301480.0],["2006-05-18",251.9353,257.561,249.5871,249.9296,256080.0],["2006-05-19",248.9512,251.7396,245.429,248.3642,151400.0],["2006-05-22",247.2879,247.6304,240.537,245.7714,210180.0],["2006-05-23",249.0001,254.2345,246.5541,246.5541,243980.0],["2006-05-24",245.2822,253.5986,243.0809,249.5382,368340.0],["2006-05-25",249.636,251.5439,245.9671,249.1958,248960.0],["2006-05-26",249.9785,252.8158,249.4404,251.6418,147780.0],["2006-05-30",250.859,250.859,242.7873,243.1787,252180.0],["2006-05-31",243.4233,245.8203,239.95,243.3744,243800.0],["2006-06-01",243.4233,247.7771,240.7327,247.6304,162060.0],["2006-06-02",250.0763,250.6634,239.2162,242.4449,267480.0],["2006-06-05",242.0046,242.0535,231.3891,231.8783,254920.0],["2006-06-06",231.8783,231.9272,218.2298,223.8555,493840.0],["2006-06-07",223.8555,228.6985,223.513,225.1274,320900.0],["2006-06-08",225.1764,228.7063,214.832,227.1375,469160.0],["2006-06-09",228.6573,235.9621,227.3826,231.942,403420.0],["2006-06-12",232.2362,232.6284,223.8527,224.1469,277780.0],["2006-06-13",223.5586,228.118,219.0972,221.2543,324780.0],["2006-06-14",223.0683,225.4706,220.8621,223.5586,266660.0],["2006-06-15",223.5586,235.9621,222.578,233.9521,239340.0],["2006-06-16",233.9521,237.7761,229.3436,231.3537,231720.0],["2006-06-19",232.5303,234.3933,224.7842,225.4216,241620.0],["2006-06-20",228.7063,229.0495,221.4504,221.5975,282560.0],["2006-06-21",221.6466,227.7258,221.3524,226.7943,295060.0],["2006-06-22",226.0099,227.6768,224.0979,227.1375,183080.0],["2006-06-23",225.8628,231.1086,224.7842,227.3826,119220.0],["2006-06-26",228.9514,234.8836,226.1079,230.9615,232880.0],["2006-06-27",230.7654,230.8144,222.9212,223.3625,205460.0],["2006-06-28",224.5391,224.6862,219.7345,222.578,119080.0],["2006-06-29",223.1664,230.4712,220.8621,230.2261,191460.0],["2006-06-30",231.4517,231.4517,224.1959,224.8823,164700.0],["2006-07-03",226.7452,226.9413,222.3329,226.0589,51880.0],["2006-07-05",223.6076,223.6076,218.1657,219.4894,172220.0],["2006-07-06",219.8816,222.9702,218.1657,219.6855,193920.0],["2006-07-07",218.6069,222.529,216.3517,216.744,223440.0],["2006-07-10",217.6264,218.1657,214.0475,214.832,172240.0],["2006-07-11",213.9495,213.9495,206.8407,209.0469,268040.0],["2006-07-12",208.7037,210.3216,202.1832,203.0167,238740.0],["2006-07-13",200.9085,205.7131,198.8004,200.0751,232480.0],["2006-07-14",195.2706,196.7904,188.7501,189.6326,574920.0],["2006-07-17",189.6326,191.1524,186.2498,187.3774,209140.0],["2006-07-18",188.603,190.9563,181.6413,186.9361,375800.0],["2006-07-19",190.466,198.065,189.6816,196.9865,401620.0],["2006-07-20",196.7904,197.1336,183.9456,184.0927,341320.0],["2006-07-21",184.0926,187.9167,177.8173,185.2693,288180.0],["2006-07-24",186.2007,195.6628,186.1517,194.8293,296820.0],["2006-07-25",194.6332,202.9677,192.329,197.967,325380.0],["2006-07-26",196.8394,199.6829,191.7407,198.6043,248240.0],["2006-07-27",195.1235,201.2517,192.6722,194.3881,352000.0],["2006-07-28",198.016,206.6936,198.016,205.2719,313440.0],["2006-07-31",204.5365,205.6151,201.5949,204.3894,200780.0],["2006-08-01",203.1638,207.5271,199.928,205.2719,250880.0],["2006-08-02",206.0073,211.3511,204.7326,208.6056,180760.0],["2006-08-03",207.8702,219.0482,204.7326,216.842,271000.0],["2006-08-04",220.1268,227.0394,211.5472,216.891,338740.0],["2006-08-07",216.891,221.5975,213.3612,219.1462,184920.0],["2006-08-08",220.617,222.578,209.243,210.3215,300180.0],["2006-08-09",210.3215,210.3215,200.8105,202.2813,325720.0],["2006-08-10",201.4478,202.9677,198.3592,198.8004,264500.0],["2006-08-11",198.8004,199.5358,195.1725,196.7413,205040.0],["2006-08-14",199.1436,200.8595,193.8488,195.0254,171500.0],["2006-08-15",201.0066,201.2027,193.8978,199.2907,233920.0],["2006-08-16",200.5163,209.8313,199.83,208.8998,212980.0],["2006-08-17",205.9092,214.4397,203.4579,206.2524,253920.0],["2006-08-18",206.3014,206.9878,199.83,205.3209,217100.0],["2006-08-21",205.3209,205.3209,197.1826,198.8004,173500.0],["2006-08-22",200.5163,202.4774,196.104,198.8495,176620.0],["2006-08-23",198.8495,199.4868,191.0543,191.5446,215280.0],["2006-08-24",191.2014,195.1235,188.7501,193.7998,199260.0],["2006-08-25",192.5741,195.6628,190.6131,194.4371,139700.0],["2006-08-28",194.6332,199.2907,194.6332,198.1631,134060.0],["2006-08-29",197.5748,197.6728,190.8582,196.4472,185560.0],["2006-08-30",196.4962,196.9374,192.6722,195.4176,103940.0],["2006-08-31",195.9079,200.2712,192.9173,197.5748,147460.0],["2006-09-01",198.5553,200.2222,194.0939,197.6238,110000.0],["2006-09-05",198.2611,198.8495,193.7017,195.4667,180660.0],["2006-09-06",194.3881,195.1235,187.3774,188.603,253120.0],["2006-09-07",182.3605,188.8488,176.757,183.491,683340.0],["2006-09-08",183.147,185.9979,180.1486,183.0486,280500.0],["2006-09-11",181.8198,187.7674,177.7401,183.3436,313440.0],["2006-09-12",183.3436,195.632,181.574,195.0422,354440.0],["2006-09-13",193.8133,196.5659,189.1437,189.5861,331760.0],["2006-09-14",189.5861,191.6997,186.3911,190.4709,393320.0],["2006-09-15",192.3387,199.7118,189.4387,194.649,495580.0],["2006-09-18",194.8947,202.7102,193.7642,199.7609,408520.0],["2006-09-19",198.5321,201.5796,191.6014,196.0744,287140.0],["2006-09-20",197.3032,199.0728,193.6659,194.8947,187300.0],["2006-09-21",195.3863,197.7948,189.2912,190.4217,256180.0],["2006-09-22",189.3403,196.4676,187.2759,193.1743,231500.0],["2006-09-25",194.8947,201.7762,191.0116,200.6948,262500.0],["2006-09-26",196.7134,207.134,195.7303,204.8729,403920.0],["2006-09-27",204.9221,209.051,196.6151,198.4829,337340.0],["2006-09-28",197.9914,201.7271,195.1405,198.6796,240260.0],["2006-09-29",198.1389,201.2355,191.7489,191.8963,232720.0],["2006-10-02",190.8641,194.993,187.325,193.076,393600.0],["2006-10-03",193.1252,193.4201,189.4878,190.2743,197240.0],["2006-10-04",189.0454,196.5168,187.2759,194.6981,199920.0],["2006-10-05",194.4031,196.6151,190.8149,194.0591,162160.0],["2006-10-06",193.1743,194.1574,190.8641,193.9116,149560.0],["2006-10-09",191.9946,201.383,190.5692,199.6626,211580.0],["2006-10-10",202.7593,209.1985,201.9237,207.9205,380900.0],["2006-10-11",206.4459,210.4765,203.6932,205.9543,243960.0],["2006-10-12",207.6747,212.3443,207.2815,212.2952,232300.0],["2006-10-13",209.6409,209.69,202.1695,203.2017,252320.0],["2006-10-16",209.3951,211.607,205.4136,207.9205,282000.0],["2006-10-17",207.8713,209.051,204.1848,205.1678,262280.0],["2006-10-18",206.6916,209.8866,204.3322,205.3153,260220.0],["2006-10-19",207.773,211.1646,204.7255,209.1985,225120.0],["2006-10-20",210.1324,210.329,206.4458,207.8713,126460.0],["2006-10-23",206.6425,209.2968,201.9728,203.6441,212700.0],["2006-10-24",202.4152,210.2798,202.4152,209.5425,170540.0],["2006-10-25",209.5425,217.0139,206.6916,215.6867,316440.0],["2006-10-26",215.7359,220.9462,215.7359,220.2089,322180.0],["2006-10-27",219.7174,221.4869,213.7206,215.2444,247480.0],["2006-10-30",213.6223,217.8987,212.8358,215.441,176380.0],["2006-10-31",215.441,217.2105,211.5087,213.0325,117980.0],["2006-11-01",214.6545,216.0308,209.3459,210.7222,150620.0],["2006-11-02",210.0341,213.8189,208.8544,210.1815,139860.0],["2006-11-03",210.2307,212.0494,204.9221,207.5764,164820.0],["2006-11-06",208.8052,209.4934,206.0035,206.1509,155400.0],["2006-11-07",205.9543,209.5917,202.4152,206.7899,273100.0],["2006-11-08",203.7424,207.2815,197.2541,201.6779,360920.0],["2006-11-09",201.5796,201.6288,196.7134,198.7778,373140.0],["2006-11-10",199.0236,211.2138,198.4338,210.6239,322000.0],["2006-11-13",208.9035,213.8189,207.0848,208.3137,266300.0],["2006-11-14",211.607,220.4547,209.8375,218.4394,402600.0],["2006-11-15",219.6682,223.4531,216.2766,218.5868,223700.0],["2006-11-16",220.5038,224.8785,217.4071,220.6513,285440.0],["2006-11-17",219.9631,219.9631,213.1799,216.6207,303920.0],["2006-11-20",216.6207,218.9801,212.5901,213.6223,186720.0],["2006-11-21",214.1138,217.4071,213.0324,215.3427,127160.0],["2006-11-22",216.2274,219.8648,215.6376,217.1122,142340.0],["2006-11-24",216.3258,217.1614,213.524,214.802,74900.0],["2006-11-27",214.9003,217.2105,210.5748,213.3274,251480.0],["2006-11-28",213.2291,214.5071,207.134,209.051,275240.0],["2006-11-29",210.1324,214.9495,208.9035,212.2952,159060.0],["2006-11-30",216.2274,228.221,214.3596,224.4361,379000.0],["2006-12-01",225.6158,228.221,220.553,225.3209,263700.0],["2006-12-04",225.3209,225.6158,220.6021,221.9293,159120.0],["2006-12-05",222.9124,231.0227,222.9124,227.7786,298520.0],["2006-12-06",229.9905,238.8873,229.9905,236.872,479840.0],["2006-12-07",236.478,236.9706,230.3703,231.9464,328820.0],["2006-12-08",231.5524,234.2122,225.3461,227.2671,207980.0],["2006-12-11",227.3164,231.5031,225.9372,229.5822,154600.0],["2006-12-12",230.0255,230.0255,223.2281,224.5088,182880.0],["2006-12-13",225.6417,229.5329,224.0162,224.8043,178060.0],["2006-12-14",225.5924,227.9075,222.7356,226.0357,197200.0],["2006-12-15",229.7792,231.0106,225.6909,226.5775,190980.0],["2006-12-18",227.8089,229.3359,226.1342,226.9716,135680.0],["2006-12-19",224.7058,230.0255,222.9819,226.6268,261640.0],["2006-12-20",225.1491,229.0403,225.1491,226.8238,99720.0],["2006-12-21",228.0552,228.0552,223.8685,226.6761,123620.0],["2006-12-22",226.7253,227.6119,224.361,225.2969,81540.0],["2006-12-26",225.5431,229.9762,225.5431,229.0896,81420.0],["2006-12-27",229.0896,234.4585,229.0896,232.4883,119760.0],["2006-12-28",232.242,233.9659,229.1881,231.5031,115860.0],["2006-12-29",231.0106,234.0645,231.0106,231.5524,94200.0],["2007-01-03",230.7643,231.4046,224.755,226.7253,287680.0],["2007-01-04",227.3164,227.6612,224.2133,226.5775,175860.0],["2007-01-05",226.5775,227.8089,224.361,224.8043,120000.0],["2007-01-08",224.8043,225.1984,217.2189,218.401,207120.0],["2007-01-09",219.6817,222.046,218.401,220.5191,174580.0],["2007-01-10",220.5191,221.9967,218.0563,220.4205,138420.0],["2007-01-11",220.8638,224.2625,220.4205,221.6519,198500.0],["2007-01-12",221.7012,224.4595,221.2086,222.7848,127140.0],["2007-01-16",221.1594,224.361,217.8592,219.6817,188300.0],["2007-01-17",221.1101,226.0357,221.0609,222.9326,263140.0],["2007-01-18",223.6714,226.3313,220.3713,221.0116,175420.0],["2007-01-19",221.6519,223.2774,218.6966,221.9967,142620.0],["2007-01-22",223.6222,223.9177,219.1891,221.6519,154160.0],["2007-01-23",223.1296,229.8284,222.8833,224.558,183520.0],["2007-01-24",224.8043,231.8479,220.8146,231.5524,237300.0],["2007-01-25",227.1194,230.0747,217.8592,218.5488,590860.0],["2007-01-26",219.1399,219.3369,209.6827,212.3918,385240.0],["2007-01-29",212.3918,212.5888,207.4662,208.6976,292160.0],["2007-01-30",210.3231,211.8007,207.4662,208.5498,239600.0],["2007-01-31",208.5498,215.692,208.0573,214.3128,444900.0],["2007-02-01",216.2338,218.8936,213.1799,215.1009,309640.0],["2007-02-02",215.8397,222.1445,215.8397,219.0906,288380.0],["2007-02-05",219.1399,219.1399,212.5396,213.7217,177720.0],["2007-02-06",213.7217,213.968,210.3723,212.2933,202200.0],["2007-02-07",213.5247,214.2635,209.0424,210.6186,108040.0],["2007-02-08",209.6335,209.6827,201.9495,205.1512,295100.0],["2007-02-09",205.496,205.6437,198.4524,199.0927,246260.0],["2007-02-12",199.0927,200.3733,196.7777,197.615,325940.0],["2007-02-13",197.615,202.5899,197.615,200.5704,238640.0],["2007-02-14",200.8167,204.9542,199.4868,204.6094,257220.0],["2007-02-15",205.3482,209.2887,205.3482,207.7617,245320.0],["2007-02-16",207.1214,207.417,202.1958,206.8751,225040.0],["2007-02-20",207.0722,211.1111,206.5303,209.4364,224760.0],["2007-02-21",208.0573,210.3231,206.0378,209.732,265300.0],["2007-02-22",211.2097,212.7366,206.3826,208.6484,321620.0],["2007-02-23",208.6484,208.6484,204.5109,206.5303,258720.0],["2007-02-26",207.3677,208.9439,204.6586,205.5945,203080.0],["2007-02-27",202.2451,202.3928,195.7433,198.8957,325760.0],["2007-02-28",200.1763,201.3585,193.6253,194.5611,340760.0],["2007-03-01",189.5863,197.1717,186.2862,194.8074,413440.0],["2007-03-02",194.7582,195.0044,189.3893,189.5863,181800.0],["2007-03-05",186.6802,186.6802,174.3662,174.8588,572860.0],["2007-03-06",179.7843,182.7397,175.6468,179.8336,366480.0],["2007-03-07",181.4635,183.5873,173.9066,177.2159,489480.0],["2007-03-08",179.0433,181.908,177.858,181.2659,265180.0],["2007-03-09",181.2659,183.6861,174.6475,177.6604,445880.0],["2007-03-12",176.5738,176.5738,167.5846,168.9181,604780.0],["2007-03-13",166.9425,167.1894,156.3728,158.1508,777220.0],["2007-03-14",159.8301,164.7693,157.8051,162.9418,584100.0],["2007-03-15",162.1515,166.0534,161.5588,161.9539,342920.0],["2007-03-16",163.4851,164.9668,158.8423,159.8795,570640.0],["2007-03-19",161.6576,163.6333,159.7314,160.7686,381380.0],["2007-03-20",161.707,163.8802,159.0399,161.5094,373800.0],["2007-03-21",160.7192,168.8687,160.0771,167.8809,447160.0],["2007-03-22",169.2145,171.7334,163.5345,163.6333,498900.0],["2007-03-23",163.6333,168.2761,161.7564,163.7814,325140.0],["2007-03-26",163.7814,164.8187,156.7185,159.6326,438940.0],["2007-03-27",155.3849,157.0642,152.3721,155.138,934360.0],["2007-03-28",141.506,143.6792,136.8632,142.0987,3920920.0],["2007-03-29",142.9877,146.6921,142.395,144.6176,665500.0],["2007-03-30",144.6176,145.803,142.3456,143.3828,575220.0],["2007-04-02",143.3335,144.3707,139.5797,140.3206,437000.0],["2007-04-03",140.7651,144.2719,140.4194,141.1109,491280.0],["2007-04-04",141.259,141.506,137.6041,138.1474,386660.0],["2007-04-05",137.9498,142.5432,136.4187,141.4566,291620.0],["2007-04-09",141.8517,146.05,141.506,145.7042,345940.0],["2007-04-10",145.2597,147.7787,145.0621,146.5933,408080.0],["2007-04-11",146.05,146.5439,141.8517,143.3335,380880.0],["2007-04-12",142.4938,148.8653,140.8639,148.6677,358760.0],["2007-04-13",151.1373,151.1373,144.0743,144.7658,294900.0],["2007-04-16",145.9512,148.7171,144.8646,146.5933,282760.0],["2007-04-17",150.1494,153.1129,148.5689,150.5446,309020.0],["2007-04-18",150.5446,158.6941,147.7787,156.8173,428900.0],["2007-04-19",154.8416,158.6447,153.3599,157.2618,371640.0],["2007-04-20",160.1759,166.0534,158.7435,165.1644,433240.0],["2007-04-23",171.3877,172.9188,163.4357,164.868,362260.0],["2007-04-24",164.9668,165.9053,159.7807,164.1272,284680.0],["2007-04-25",164.2754,166.6955,161.1143,165.5101,310060.0],["2007-04-26",165.9547,180.0806,165.5101,173.8573,681860.0],["2007-04-27",172.7707,176.228,169.659,172.0792,285340.0],["2007-04-30",171.7828,172.7213,163.3863,164.868,309600.0],["2007-05-01",164.7199,169.2145,160.571,167.9303,442340.0],["2007-05-02",167.6833,170.4987,167.634,169.2145,220880.0],["2007-05-03",169.2639,171.3877,167.7821,169.9554,203880.0],["2007-05-04",169.9554,169.9554,164.1766,164.6211,212760.0],["2007-05-07",164.5717,166.0535,162.9912,163.1888,131800.0],["2007-05-08",162.4479,166.0534,158.7929,165.0656,215800.0],["2007-05-09",164.4729,168.2761,163.0406,166.0535,149920.0],["2007-05-10",167.5352,167.5352,159.4844,160.1759,185780.0],["2007-05-11",162.9418,164.3741,160.9167,161.9539,123420.0],["2007-05-14",161.6082,162.8924,159.1387,160.8674,111620.0],["2007-05-15",160.8674,162.1021,157.7063,158.4966,220160.0],["2007-05-16",159.7314,161.1143,157.1136,161.1143,182860.0],["2007-05-17",161.5094,167.5352,160.4228,166.5473,242540.0],["2007-05-18",167.6339,170.4493,166.5474,170.2023,276900.0],["2007-05-21",170.1529,174.7463,170.1035,172.9682,281280.0],["2007-05-22",173.8079,181.6611,172.82,181.019,312860.0],["2007-05-23",181.4635,185.8593,179.9818,181.3647,340580.0],["2007-05-24",181.908,191.4405,176.3762,177.5616,563880.0],["2007-05-25",178.3025,179.3891,170.7456,174.5981,277680.0],["2007-05-29",174.1042,175.092,172.0792,173.8573,212720.0],["2007-05-30",172.82,176.8207,170.9432,176.1786,209080.0],["2007-05-31",177.2652,178.8952,174.0548,176.6726,211340.0],["2007-06-01",177.611,177.858,172.4743,173.7091,178040.0],["2007-06-04",173.7091,177.2159,172.5237,176.5738,184560.0],["2007-06-05",176.1292,176.6726,170.0047,171.2395,210680.0],["2007-06-06",170.0541,170.0541,165.1644,165.9053,207860.0],["2007-06-07",165.2613,165.4594,156.2947,156.3443,389420.0],["2007-06-08",156.9883,161.9422,154.759,160.9514,235720.0],["2007-06-11",160.3074,160.3074,155.8984,157.1864,165080.0],["2007-06-12",155.948,157.5332,154.0655,154.8581,258780.0],["2007-06-13",158.2267,158.524,153.0252,155.6507,182460.0],["2007-06-14",155.7498,157.1864,153.6197,157.0874,276600.0],["2007-06-15",159.2671,161.5459,156.9883,157.4341,197860.0],["2007-06-18",158.0781,158.0781,152.4307,152.6784,246740.0],["2007-06-19",153.3224,154.016,149.3593,152.084,248680.0],["2007-06-20",152.1335,153.1243,147.7245,148.1208,203540.0],["2007-06-21",148.319,149.0621,144.1082,149.0125,279360.0],["2007-06-22",148.6162,148.6658,144.455,145.8421,688100.0],["2007-06-25",145.4458,146.0402,139.2534,140.5414,463900.0],["2007-06-26",139.8479,141.334,136.0334,137.3709,412320.0],["2007-06-27",137.2223,142.1762,135.3399,141.3836,450920.0],["2007-06-28",135.4885,138.1636,127.3641,127.8595,1335740.0],["2007-06-29",127.8595,127.9091,118.9921,122.2121,874600.0],["2007-07-02",122.6579,123.8469,120.3296,121.3699,428980.0],["2007-07-03",121.1718,122.0139,115.9207,116.1188,328060.0],["2007-07-05",116.1188,116.1188,111.4622,114.2859,576280.0],["2007-07-06",113.9391,119.8838,111.7594,118.7939,725560.0],["2007-07-09",117.7536,118.3481,114.4345,114.9299,460080.0],["2007-07-10",115.1776,115.1776,110.6696,110.8182,544420.0],["2007-07-11",110.3723,111.4126,108.5394,110.5705,605340.0],["2007-07-12",110.7191,112.8988,107.9945,111.1649,510420.0],["2007-07-13",111.1649,118.6948,110.3228,117.0105,829680.0],["2007-07-16",117.5059,117.5059,109.976,111.3136,582240.0],["2007-07-17",111.4622,112.2053,106.4092,106.9541,479580.0],["2007-07-18",104.9726,106.6569,101.059,102.6938,670960.0],["2007-07-19",103.2883,104.9231,100.0683,100.96,477540.0],["2007-07-20",100.415,100.4646,96.0061,97.195,589600.0],["2007-07-23",97.3436,97.3932,92.043,92.9347,647340.0],["2007-07-24",87.1387,89.6156,82.0362,83.1756,1822280.0],["2007-07-25",85.4048,87.1882,82.1848,84.414,772680.0],["2007-07-26",80.0051,84.4636,73.1687,77.0823,1228680.0],["2007-07-27",77.5281,79.7078,74.9026,77.2804,987600.0],["2007-07-30",77.7758,79.8069,70.1469,72.2275,976620.0],["2007-07-31",73.3173,75.1998,69.0075,69.3047,767280.0],["2007-08-01",69.0075,69.4038,40.1264,56.8705,7451000.0],["2007-08-02",59.8428,68.2149,58.4557,64.5985,2568300.0],["2007-08-03",64.5985,66.7782,55.7311,55.9788,1428920.0],["2007-08-06",56.0779,57.4649,50.1332,54.2945,1474240.0],["2007-08-07",53.9477,61.5767,52.6597,59.5951,1284180.0],["2007-08-08",61.5271,79.1629,60.4868,74.3577,2310420.0],["2007-08-09",68.3635,91.2504,66.8773,83.0269,2412500.0],["2007-08-10",79.262,82.7297,72.3266,75.2494,1628420.0],["2007-08-13",71.4844,78.7171,60.14,61.1308,927000.0],["2007-08-14",59.5951,62.6665,54.7899,56.1274,1067460.0],["2007-08-15",54.988,57.4649,51.3221,51.9166,999940.0],["2007-08-16",51.0249,55.4339,47.6563,52.8083,927820.0],["2007-08-17",57.8613,60.0905,49.9846,54.9385,898400.0],["2007-08-20",55.8302,57.6631,52.5606,56.2265,737320.0],["2007-08-21",56.2265,57.4649,53.6505,55.5329,301460.0],["2007-08-22",56.5237,58.5548,52.0157,54.5917,688320.0],["2007-08-23",55.2852,55.8302,50.0837,50.7277,769480.0],["2007-08-24",50.5791,52.6597,47.7058,50.4304,521520.0],["2007-08-27",50.2818,51.5203,47.0618,47.1609,428060.0],["2007-08-28",47.0123,47.0123,42.9006,43.9904,531900.0],["2007-08-29",44.5849,50.48,44.0895,48.8947,821000.0],["2007-08-30",47.3095,50.3809,46.9132,49.0434,475800.0],["2007-08-31",53.0065,54.6908,48.3003,52.3625,749700.0],["2007-09-04",52.0157,57.1182,50.7277,55.9292,499020.0],["2007-09-05",55.7806,56.1274,52.7588,53.7,427040.0],["2007-09-06",54.75,55.55,51.25,54.55,284780.0],["2007-09-07",48.75,52.15,47.3,47.5,613320.0],["2007-09-10",48.15,49.0,43.9,47.25,563560.0],["2007-09-11",46.5,49.45,45.6,46.15,293820.0],["2007-09-12",45.7,47.5,44.0,44.25,304720.0],["2007-09-13",44.4,45.4,43.7,44.2,293100.0],["2007-09-14",43.8,47.5,42.5,47.05,645120.0],["2007-09-17",46.65,48.95,45.75,47.35,417960.0],["2007-09-18",48.3,57.5,46.65,55.9,1087460.0],["2007-09-19",57.4,64.7,52.95,55.15,1434260.0],["2007-09-20",55.0,56.5,51.15,52.15,497500.0],["2007-09-21",53.75,54.0,50.3,50.3,772280.0],["2007-09-24",50.6,50.6,45.0,45.3,733880.0],["2007-09-25",43.7,45.05,42.1,42.5,861800.0],["2007-09-26",43.5,43.5,40.4,41.05,465400.0],["2007-09-27",41.0,45.35,40.85,42.9,756600.0],["2007-09-28",43.0,43.7,41.0,41.25,952020.0],["2007-10-01",41.9,43.5,41.25,42.0,781920.0],["2007-10-02",43.05,48.4,42.0,47.2,974200.0],["2007-10-03",48.0,54.2,47.35,51.2,1146820.0],["2007-10-04",52.45,52.5,45.3,47.0,643920.0],["2007-10-05",48.25,48.75,44.7,46.1,509360.0],["2007-10-08",46.1,47.25,45.4,46.2,282040.0],["2007-10-09",46.5,51.0,46.0,48.75,551000.0],["2007-10-10",49.1,51.0,48.25,49.65,503740.0],["2007-10-11",52.5,53.75,49.8,50.65,700720.0],["2007-10-12",51.0,51.25,45.4,46.9,479780.0],["2007-10-15",47.5,47.75,44.35,45.8,543800.0],["2007-10-16",45.1,45.45,43.0,43.0,385240.0],["2007-10-17",44.0,44.4,40.85,41.9,527500.0],["2007-10-18",41.65,43.5,40.0,43.0,503120.0],["2007-10-19",42.7,45.3,42.05,45.3,525000.0],["2007-10-22",44.6,50.9,42.95,49.85,987420.0],["2007-10-23",50.95,51.0,47.15,49.0,426240.0],["2007-10-24",49.0,50.3,47.5,50.05,498320.0],["2007-10-25",50.25,53.75,49.5,53.75,830380.0],["2007-10-26",55.0,61.4,54.6,60.0,1028700.0],["2007-10-29",60.9,61.75,58.1,59.35,477080.0],["2007-10-30",59.35,60.4,56.5,60.25,394240.0],["2007-10-31",60.7,62.45,55.65,56.15,666720.0],["2007-11-01",54.55,54.55,48.05,49.0,594160.0],["2007-11-02",50.45,50.9,45.35,48.2,549260.0],["2007-11-05",45.75,49.45,45.75,47.6,318280.0],["2007-11-06",48.0,52.5,46.25,52.35,590240.0],["2007-11-07",51.7,51.9,49.05,49.6,336500.0],["2007-11-08",50.15,50.15,46.35,48.95,472800.0],["2007-11-09",46.15,53.35,46.15,51.2,520340.0],["2007-11-12",51.2,53.75,49.55,50.3,364320.0],["2007-11-13",50.75,53.4,50.4,52.4,408700.0],["2007-11-14",52.65,54.0,50.15,50.15,309720.0],["2007-11-15",49.7,51.25,49.05,50.25,196240.0],["2007-11-16",49.6,50.35,47.0,47.25,396260.0],["2007-11-19",47.0,47.25,45.15,46.1,312760.0],["2007-11-20",46.5,47.0,41.3,42.3,427640.0],["2007-11-21",41.95,42.85,40.0,40.0,345900.0],["2007-11-23",40.55,43.3,40.5,42.55,115580.0],["2007-11-26",41.7,42.55,35.3,36.35,400940.0],["2007-11-27",37.5,38.65,35.0,36.65,422660.0],["2007-11-28",38.25,39.55,37.15,37.8,337900.0],["2007-11-29",37.5,39.1,36.1,36.8,274620.0],["2007-11-30",39.0,42.7,38.8,42.45,589580.0],["2007-12-03",42.0,43.75,40.15,40.75,281100.0],["2007-12-04",40.3,41.1,38.25,39.3,227460.0],["2007-12-05",39.8,42.05,39.1,41.9,190620.0],["2007-12-06",41.8,49.0,41.4,48.15,634240.0],["2007-12-07",47.4,50.3,45.75,50.3,364940.0],["2007-12-10",50.9,53.3,48.8,50.95,424180.0],["2007-12-11",51.3,54.0,43.7,44.55,494600.0],["2007-12-12",47.5,48.5,44.5,45.15,356840.0],["2007-12-13",45.3,45.3,41.8,44.8,303720.0],["2007-12-14",44.05,46.7,43.2,45.45,225060.0],["2007-12-17",43.95,45.75,42.85,43.4,198220.0],["2007-12-18",43.95,45.2,41.55,42.15,306560.0],["2007-12-19",41.6,44.25,40.75,42.45,223120.0],["2007-12-20",42.5,42.95,39.1,40.9,259360.0],["2007-12-21",42.35,43.15,40.0,43.15,396880.0],["2007-12-24",43.25,43.25,41.35,42.25,163040.0],["2007-12-26",41.1,42.45,40.1,40.9,329160.0],["2007-12-27",40.05,40.65,37.8,38.05,427780.0],["2007-12-28",37.75,38.6,35.55,35.55,352300.0],["2007-12-31",37.4,38.35,35.35,37.15,380980.0],["2008-01-02",37.0,37.65,35.0,35.35,453720.0],["2008-01-03",35.8,36.15,33.45,34.3,300200.0],["2008-01-04",33.25,34.85,29.5,31.45,405680.0],["2008-01-07",31.55,31.6,27.35,28.8,488240.0],["2008-01-08",29.0,30.45,25.85,26.25,375440.0],["2008-01-09",26.25,26.55,22.65,24.95,486320.0],["2008-01-10",24.65,29.5,24.25,27.95,449960.0],["2008-01-11",27.1,30.05,26.05,29.4,320400.0],["2008-01-14",28.8,30.45,27.5,30.3,211100.0],["2008-01-15",29.5,30.05,28.05,28.5,194340.0],["2008-01-16",28.5,31.6,27.5,30.4,709720.0],["2008-01-17",30.5,32.15,27.5,29.45,508980.0],["2008-01-18",29.65,31.0,26.85,28.55,322920.0],["2008-01-22",28.75,30.3,25.0,28.5,602780.0],["2008-01-23",28.95,36.15,27.85,34.3,823720.0],["2008-01-24",35.2,37.35,31.8,33.75,460840.0],["2008-01-25",35.2,37.05,33.45,36.05,420400.0],["2008-01-28",35.45,44.3,34.7,44.05,776520.0],["2008-01-29",44.05,44.75,40.1,41.4,688000.0],["2008-01-30",41.15,44.0,38.25,38.65,993020.0],["2008-01-31",36.25,44.55,34.55,43.55,940840.0],["2008-02-01",45.0,47.0,41.0,46.55,907360.0],["2008-02-04",46.8,47.9,43.25,46.0,555180.0],["2008-02-05",45.0,50.7,43.1,43.7,579440.0],["2008-02-06",44.35,46.45,41.25,44.25,468860.0],["2008-02-07",44.05,46.05,38.5,39.55,683700.0],["2008-02-08",40.0,41.5,36.75,38.7,464700.0],["2008-02-11",38.25,41.3,36.5,39.5,308300.0],["2008-02-12",40.65,41.15,36.85,37.3,423340.0],["2008-02-13",38.0,39.85,37.1,39.85,306420.0],["2008-02-14",40.85,40.85,37.95,38.8,256240.0],["2008-02-15",38.6,39.45,37.15,37.65,335840.0],["2008-02-19",37.5,39.9,37.2,37.5,372640.0],["2008-02-20",37.15,39.55,37.0,39.05,338400.0],["2008-02-21",39.25,39.7,37.45,37.45,327020.0],["2008-02-22",37.6,37.8,36.25,37.35,199060.0],["2008-02-25",37.45,39.0,36.65,38.85,340560.0],["2008-02-26",38.5,44.5,37.7,41.8,459900.0],["2008-02-27",41.75,45.3,41.0,42.5,425840.0],["2008-02-28",42.85,42.95,39.75,40.45,248680.0],["2008-02-29",40.0,40.5,35.3,35.5,479300.0],["2008-03-03",35.45,35.75,33.45,34.5,339180.0],["2008-03-04",33.9,36.25,32.65,35.45,392320.0],["2008-03-05",36.35,37.9,34.35,35.5,281400.0],["2008-03-06",35.4,35.4,31.3,33.45,369580.0],["2008-03-07",32.5,35.8,31.35,35.15,443060.0],["2008-03-10",34.9,36.5,33.25,34.0,208000.0],["2008-03-11",36.0,36.95,33.6,35.7,375260.0],["2008-03-12",35.1,37.5,35.1,35.95,287740.0],["2008-03-13",35.5,40.85,35.4,40.85,874380.0],["2008-03-14",41.1,41.6,36.85,40.05,397920.0],["2008-03-17",37.9,39.75,36.3,38.45,310140.0],["2008-03-18",40.7,45.0,40.35,42.75,611080.0],["2008-03-19",43.45,44.5,41.5,43.25,319700.0],["2008-03-20",43.75,51.0,43.75,49.85,715300.0],["2008-03-24",52.1,57.2,48.6,52.85,928560.0],["2008-03-25",52.85,53.15,49.75,50.75,349480.0],["2008-03-26",50.4,51.25,43.15,43.75,430300.0],["2008-03-27",44.85,49.75,44.1,45.0,425560.0],["2008-03-28",45.75,46.9,42.8,43.85,232960.0],["2008-03-31",43.9,48.7,43.3,47.25,242400.0],["2008-04-01",47.55,51.8,47.55,51.8,415960.0],["2008-04-02",51.7,57.0,50.9,54.15,550980.0],["2008-04-03",54.05,57.4,51.45,56.95,536760.0],["2008-04-04",56.65,57.1,51.8,52.7,369960.0],["2008-04-07",55.5,55.5,52.5,54.45,251900.0],["2008-04-08",53.55,53.75,50.25,51.1,274560.0],["2008-04-09",51.5,52.5,46.25,46.45,258580.0],["2008-04-10",46.5,49.7,46.5,48.85,381440.0],["2008-04-11",48.55,52.25,45.75,49.6,261980.0],["2008-04-14",49.7,50.95,47.7,48.8,198300.0],["2008-04-15",49.5,53.8,47.75,52.5,269720.0],["2008-04-16",53.0,57.9,52.15,54.5,394460.0],["2008-04-17",54.2,54.75,51.75,53.25,224700.0],["2008-04-18",54.7,55.5,51.85,52.25,266980.0],["2008-04-21",52.6,52.75,50.0,51.0,232600.0],["2008-04-22",50.85,52.9,48.55,50.85,411520.0],["2008-04-23",51.0,52.4,48.75,49.95,256060.0],["2008-04-24",49.9,53.35,48.8,52.0,369000.0],["2008-04-25",52.15,54.4,51.75,52.5,318300.0],["2008-04-28",53.4,55.85,52.0,55.0,213480.0],["2008-04-29",55.25,56.2,53.85,55.0,282740.0],["2008-04-30",55.1,57.3,53.75,55.35,325360.0],["2008-05-01",55.2,59.75,54.5,58.65,418800.0],["2008-05-02",59.5,62.0,58.25,59.25,347420.0],["2008-05-05",58.55,60.45,57.5,57.85,196440.0],["2008-05-06",57.5,60.7,56.35,60.5,216340.0],["2008-05-07",59.25,61.4,56.5,58.0,297300.0],["2008-05-08",58.0,59.0,49.0,52.75,505280.0],["2008-05-09",52.1,52.3,48.6,49.6,386040.0],["2008-05-12",49.9,50.5,46.6,47.3,286220.0],["2008-05-13",46.55,47.9,44.25,45.75,412780.0],["2008-05-14",46.0,48.45,45.5,47.7,353640.0],["2008-05-15",47.75,48.75,46.1,48.0,252860.0],["2008-05-16",49.0,49.65,45.5,45.8,461280.0],["2008-05-19",45.55,46.25,39.7,40.7,454020.0],["2008-05-20",40.75,41.5,38.55,40.75,352740.0],["2008-05-21",40.85,41.05,36.4,36.9,454600.0],["2008-05-22",37.2,37.35,34.65,36.1,454540.0],["2008-05-23",35.25,36.15,33.75,35.1,327360.0],["2008-05-27",35.05,37.6,35.05,35.95,357240.0],["2008-05-28",36.45,37.15,34.85,35.85,315800.0],["2008-05-29",35.85,37.6,35.3,36.0,282820.0],["2008-05-30",35.95,36.95,34.05,34.75,333780.0],["2008-06-02",34.75,35.3,33.3,33.35,214220.0],["2008-06-03",34.5,35.55,33.55,34.45,290580.0],["2008-06-04",34.15,35.25,32.5,33.8,413900.0],["2008-06-05",34.0,34.05,32.35,33.0,359580.0],["2008-06-06",32.25,32.75,30.25,30.7,336360.0],["2008-06-09",31.0,32.6,28.9,30.05,342500.0],["2008-06-10",29.05,31.2,28.75,29.85,254940.0],["2008-06-11",29.85,30.45,26.55,26.75,279180.0],["2008-06-12",27.65,28.75,26.25,26.75,283460.0],["2008-06-13",28.6,28.6,26.1,27.45,203140.0],["2008-06-16",27.65,27.65,26.25,27.0,196880.0],["2008-06-17",27.8,27.8,26.4,26.5,175320.0],["2008-06-18",26.6,29.0,26.15,28.05,277460.0],["2008-06-19",28.0,30.95,27.25,29.0,410580.0],["2008-06-20",28.95,29.15,27.3,27.3,1018380.0],["2008-06-23",27.6,28.1,25.45,26.9,320440.0],["2008-06-24",26.45,28.2,25.1,27.3,485820.0],["2008-06-25",27.3,30.25,27.1,28.4,381300.0],["2008-06-26",27.85,30.05,26.55,28.3,438580.0],["2008-06-27",28.05,30.05,27.2,29.5,311760.0],["2008-06-30",29.8,29.8,27.75,27.85,229180.0],["2008-07-01",27.5,28.3,25.85,26.95,341560.0],["2008-07-02",26.9,28.15,25.75,26.05,161220.0],["2008-07-03",26.05,26.75,24.3,24.7,185860.0],["2008-07-07",24.9,25.2,22.25,22.25,415760.0],["2008-07-08",22.4,23.3,20.45,22.4,684000.0],["2008-07-09",22.65,24.0,20.55,20.85,453480.0],["2008-07-10",20.8,20.8,18.55,19.35,576220.0],["2008-07-11",17.35,20.9,17.15,19.55,728220.0],["2008-07-14",19.45,20.85,17.95,19.6,318180.0],["2008-07-15",19.2,19.95,16.8,17.75,427220.0],["2008-07-16",17.9,21.7,17.65,21.0,447120.0],["2008-07-17",22.9,26.0,21.55,24.0,839800.0],["2008-07-18",24.15,24.9,23.0,23.5,320740.0],["2008-07-21",23.85,25.0,21.7,22.3,340640.0],["2008-07-22",22.05,23.95,21.3,23.7,345660.0],["2008-07-23",24.2,28.75,23.8,28.3,596960.0],["2008-07-24",28.05,29.4,24.05,24.85,501520.0],["2008-07-25",25.1,26.35,22.85,25.8,312180.0],["2008-07-28",26.3,27.5,24.5,26.5,223700.0],["2008-07-29",26.75,29.4,25.7,28.3,375620.0],["2008-07-30",29.6,31.0,27.3,29.05,365020.0],["2008-07-31",29.2,32.6,27.7,31.15,413940.0],["2008-08-01",31.15,31.9,28.1,29.45,267940.0],["2008-08-04",29.4,31.15,27.05,29.05,380240.0],["2008-08-05",29.6,30.5,28.4,30.3,294200.0],["2008-08-06",30.05,31.6,29.05,29.35,241640.0],["2008-08-07",29.35,31.4,27.65,29.65,385160.0],["2008-08-08",30.05,32.4,29.1,30.5,406400.0],["2008-08-11",30.0,41.0,30.0,35.35,1019240.0],["2008-08-12",35.35,40.0,34.1,36.4,541440.0],["2008-08-13",37.2,37.3,35.0,36.15,436140.0],["2008-08-14",35.95,39.9,35.8,37.15,370700.0],["2008-08-15",36.75,39.95,36.75,37.8,380940.0],["2008-08-18",38.0,38.35,34.8,35.15,302060.0],["2008-08-19",34.6,34.8,30.45,31.65,291620.0],["2008-08-20",31.65,33.4,31.05,32.8,255100.0],["2008-08-21",32.5,32.9,30.6,32.75,209200.0],["2008-08-22",33.25,34.8,32.25,33.9,266540.0],["2008-08-25",33.8,35.75,32.05,32.2,312380.0],["2008-08-26",32.15,34.0,30.25,30.35,234300.0],["2008-08-27",30.2,33.05,30.2,32.7,270500.0],["2008-08-28",33.25,35.5,32.45,35.45,332780.0],["2008-08-29",35.0,36.45,34.5,34.8,165300.0],["2008-09-02",36.75,38.2,35.5,36.9,312060.0],["2008-09-03",37.25,39.7,37.25,38.1,403800.0],["2008-09-04",37.1,38.75,36.3,36.5,263580.0],["2008-09-05",36.0,39.5,34.95,39.35,283100.0],["2008-09-08",43.45,45.0,41.1,44.6,827300.0],["2008-09-09",42.05,44.45,38.75,41.15,563360.0],["2008-09-10",41.05,46.7,39.95,43.9,548260.0],["2008-09-11",42.05,45.95,40.5,45.55,511540.0],["2008-09-12",45.25,45.25,41.1,42.1,593240.0],["2008-09-15",38.0,44.15,37.35,37.55,477140.0],["2008-09-16",36.2,41.75,35.25,36.5,719780.0],["2008-09-17",37.2,38.3,31.8,32.75,972700.0],["2008-09-18",34.2,37.4,25.0,37.25,1263940.0],["2008-09-19",41.85,43.85,34.65,34.65,2980920.0],["2008-09-22",34.6,34.75,28.8,30.0,1038260.0],["2008-09-23",29.95,31.75,27.8,29.3,525120.0],["2008-09-24",31.05,31.95,28.1,29.55,600340.0],["2008-09-25",30.45,31.75,29.25,30.7,495220.0],["2008-09-26",30.0,31.0,29.25,30.9,222140.0],["2008-09-29",30.3,30.9,27.1,28.1,314260.0],["2008-09-30",28.8,30.0,27.45,29.9,207180.0],["2008-10-01",30.0,31.85,28.55,31.05,238020.0],["2008-10-02",31.0,31.65,28.75,29.55,240720.0],["2008-10-03",30.1,33.8,28.45,28.6,339040.0],["2008-10-06",27.35,27.8,24.0,26.45,385100.0],["2008-10-07",26.75,27.2,23.75,23.9,235080.0],["2008-10-08",22.6,25.85,22.5,23.55,654320.0],["2008-10-09",24.5,25.35,21.55,22.55,301300.0],["2008-10-10",20.85,22.05,17.95,20.45,540020.0],["2008-10-13",22.3,22.5,20.1,21.4,44720.0],["2008-10-14",22.95,22.95,19.15,20.55,417000.0],["2008-10-15",19.8,20.2,18.0,18.15,185040.0],["2008-10-16",18.75,19.75,16.85,19.35,307160.0],["2008-10-17",18.05,19.0,18.0,18.3,226120.0],["2008-10-20",19.15,19.15,17.35,18.2,216040.0],["2008-10-21",17.85,18.25,16.35,16.75,342640.0],["2008-10-22",16.0,17.55,15.05,15.6,327100.0],["2008-10-23",15.4,16.0,10.0,12.35,649060.0],["2008-10-24",10.5,12.4,10.45,11.15,393660.0],["2008-10-27",10.85,11.75,10.55,11.3,244820.0],["2008-10-28",11.7,12.85,10.0,11.65,281420.0],["2008-10-29",11.7,12.3,11.0,11.4,248740.0],["2008-10-30",12.15,12.25,11.35,12.25,158900.0],["2008-10-31",12.65,16.1,12.25,15.85,334640.0],["2008-11-03",15.5,16.8,15.05,15.6,231340.0],["2008-11-04",16.95,20.75,16.4,19.7,357960.0],["2008-11-05",18.75,19.4,15.8,16.15,353540.0],["2008-11-06",15.9,17.05,15.15,15.15,139580.0],["2008-11-07",15.15,15.7,13.65,14.4,151180.0],["2008-11-10",15.95,15.95,10.95,11.85,242720.0],["2008-11-11",11.45,12.1,10.15,11.05,214620.0],["2008-11-12",11.9,11.9,8.9,9.1,280360.0],["2008-11-13",9.2,11.85,8.65,10.6,366720.0],["2008-11-14",9.6,11.5,9.25,10.65,165380.0],["2008-11-17",10.5,10.55,9.75,10.2,126640.0],["2008-11-18",10.25,11.0,9.3,11.0,101060.0],["2008-11-19",10.6,10.95,8.8,8.9,119460.0],["2008-11-20",9.0,9.1,6.55,6.65,375740.0],["2008-11-21",6.95,7.1,5.65,6.45,252580.0],["2008-11-24",6.45,7.35,6.0,7.35,230600.0],["2008-11-25",7.75,8.95,7.3,8.95,307980.0],["2008-11-26",8.7,10.75,7.95,10.4,298000.0],["2008-11-28",10.65,10.65,8.65,9.05,94240.0],["2008-12-01",8.85,9.05,7.5,7.5,164460.0],["2008-12-02",7.4,8.5,6.05,6.9,556400.0],["2008-12-03",6.65,9.0,6.55,8.85,437960.0],["2008-12-04",9.1,11.6,9.1,10.25,841600.0],["2008-12-05",9.8,10.95,9.5,10.75,366860.0],["2008-12-08",11.25,11.7,10.0,10.7,385540.0],["2008-12-09",10.9,11.0,9.5,9.6,334740.0],["2008-12-10",9.8,10.5,9.0,10.5,210880.0],["2008-12-11",10.2,10.2,7.9,8.15,340320.0],["2008-12-12",7.8,8.85,7.5,8.5,161500.0],["2008-12-15",8.9,9.0,7.75,8.4,177000.0],["2008-12-16",8.4,10.15,8.2,10.0,318200.0],["2008-12-17",9.8,10.6,9.4,9.95,272560.0],["2008-12-18",10.25,10.5,8.8,9.0,193520.0],["2008-12-19",9.15,9.8,8.25,8.25,211900.0],["2008-12-22",8.35,8.75,7.25,7.25,256260.0],["2008-12-23",7.75,7.85,6.75,6.9,163520.0],["2008-12-24",6.95,7.2,6.45,6.45,154140.0],["2008-12-26",7.35,7.35,6.3,6.55,102580.0],["2008-12-29",6.55,6.65,6.3,6.35,124680.0],["2008-12-30",6.45,7.05,6.45,6.9,128320.0],["2008-12-31",6.95,8.0,6.5,7.9,308000.0],["2009-01-02",7.6,7.95,7.35,7.6,169400.0],["2009-01-05",7.6,8.25,7.15,7.8,242000.0],["2009-01-06",8.2,8.55,7.6,8.3,298320.0],["2009-01-07",7.95,8.4,7.65,7.95,153200.0],["2009-01-08",7.85,7.95,7.35,7.8,317740.0],["2009-01-09",7.9,8.45,7.4,7.7,162960.0],["2009-01-12",7.65,7.8,7.0,7.05,143640.0],["2009-01-13",7.05,7.2,6.65,7.05,186920.0],["2009-01-14",6.85,7.0,6.5,6.5,174300.0],["2009-01-15",6.5,6.85,5.95,6.15,252580.0],["2009-01-16",6.3,6.7,6.05,6.45,140160.0],["2009-01-20",6.55,6.55,5.8,5.8,98620.0],["2009-01-21",6.0,6.15,5.55,6.15,83140.0],["2009-01-22",6.05,6.05,5.55,5.6,142120.0],["2009-01-23",5.65,5.8,5.4,5.45,155880.0],["2009-01-26",5.45,6.0,5.4,5.6,148640.0],["2009-01-27",5.7,5.8,5.25,5.35,165820.0],["2009-01-28",5.65,6.0,5.55,5.6,242420.0],["2009-01-29",5.5,5.75,5.2,5.2,151780.0],["2009-01-30",5.45,5.5,4.95,5.15,140700.0],["2009-02-02",4.95,5.1,4.85,4.9,295160.0],["2009-02-03",4.95,5.15,4.25,4.65,260460.0],["2009-02-04",4.75,4.95,3.95,4.15,222980.0],["2009-02-05",4.35,4.5,3.8,4.4,142600.0],["2009-02-06",4.5,5.0,4.35,5.0,153480.0],["2009-02-09",6.7,6.7,5.5,5.95,724860.0],["2009-02-10",5.75,6.15,5.35,5.5,357540.0],["2009-02-11",5.5,5.7,5.15,5.2,189000.0],["2009-02-12",5.0,5.0,4.5,4.65,239460.0],["2009-02-13",4.55,4.7,4.4,4.55,183160.0],["2009-02-17",4.35,4.45,3.95,3.95,222780.0],["2009-02-18",4.15,4.2,3.65,3.7,150060.0],["2009-02-19",3.8,4.1,3.1,3.1,185160.0],["2009-02-20",3.2,3.3,2.55,2.75,221100.0],["2009-02-23",2.95,3.0,2.7,2.75,118160.0],["2009-02-24",2.85,3.25,2.55,3.2,146620.0],["2009-02-25",3.3,3.45,2.7,2.8,170940.0],["2009-02-26",2.7,3.3,2.7,2.7,131260.0],["2009-02-27",2.65,2.8,2.35,2.4,177640.0],["2009-03-02",2.5,2.75,2.1,2.15,111720.0],["2009-03-03",2.25,2.35,2.1,2.2,242980.0],["2009-03-04",2.4,2.45,1.9,2.05,237960.0],["2009-03-05",2.2,2.2,1.45,1.65,603880.0],["2009-03-06",1.75,1.75,1.45,1.45,126820.0],["2009-03-09",1.5,1.65,1.2,1.25,188520.0],["2009-03-10",1.5,1.5,1.25,1.35,314800.0],["2009-03-11",1.35,1.5,1.3,1.45,147740.0],["2009-03-12",1.4,2.45,1.4,2.4,313040.0],["2009-03-13",2.9,2.9,2.35,2.7,282980.0],["2009-03-16",3.0,3.15,2.4,2.5,222160.0],["2009-03-17",2.85,3.8,2.75,3.75,467800.0],["2009-03-18",4.0,5.0,3.7,4.6,675260.0],["2009-03-19",6.3,6.4,4.7,5.05,811240.0],["2009-03-20",5.25,5.45,3.75,3.75,724980.0],["2009-03-23",4.9,5.45,3.95,5.15,941300.0],["2009-03-24",5.4,5.9,4.55,5.25,684920.0],["2009-03-25",6.1,6.7,5.35,5.35,980160.0],["2009-03-26",6.5,6.5,5.75,6.25,580860.0],["2009-03-27",6.2,6.5,5.8,5.9,282980.0],["2009-03-30",5.35,5.85,5.1,5.35,284020.0],["2009-03-31",5.75,5.85,4.5,5.05,326840.0],["2009-04-01",4.85,5.35,4.5,4.95,269820.0],["2009-04-02",5.25,5.75,5.0,5.3,304800.0],["2009-04-03",5.1,5.35,5.0,5.05,215300.0],["2009-04-06",5.1,5.1,4.75,4.75,244900.0],["2009-04-07",4.65,4.65,4.35,4.4,162160.0],["2009-04-08",5.35,5.75,4.75,5.05,428720.0],["2009-04-09",5.25,5.75,5.1,5.7,411760.0],["2009-04-13",5.45,6.0,5.4,5.95,241560.0],["2009-04-14",6.0,6.95,5.6,6.25,616840.0],["2009-04-15",6.2,7.5,6.1,7.5,682720.0],["2009-04-16",7.95,8.5,6.9,7.9,659120.0],["2009-04-17",7.75,9.2,7.25,8.55,577380.0],["2009-04-20",8.25,8.65,6.9,7.15,562240.0],["2009-04-21",7.15,8.65,6.75,8.3,399880.0],["2009-04-22",8.1,9.6,7.3,8.5,520860.0],["2009-04-23",9.05,9.25,8.2,8.8,426820.0],["2009-04-24",9.45,12.0,8.2,10.9,1233480.0],["2009-04-27",10.8,14.95,10.05,13.85,1524280.0],["2009-04-28",13.5,15.75,13.05,13.9,1246620.0],["2009-04-29",15.05,15.15,13.6,14.15,781620.0],["2009-04-30",14.8,14.8,12.3,12.6,692460.0],["2009-05-01",13.0,13.35,12.6,12.8,290580.0],["2009-05-04",13.7,15.3,13.1,15.3,810580.0],["2009-05-05",16.2,18.6,15.8,17.85,1037800.0],["2009-05-06",19.05,19.75,16.65,17.5,1016680.0],["2009-05-07",18.3,18.6,15.05,15.35,824320.0],["2009-05-08",15.5,16.05,12.8,15.3,1293940.0],["2009-05-11",14.9,16.4,14.25,15.95,528780.0],["2009-05-12",15.9,16.25,13.15,14.45,594160.0],["2009-05-13",13.5,13.7,11.3,11.3,888660.0],["2009-05-14",11.3,13.5,10.25,12.05,718020.0],["2009-05-15",12.0,13.0,11.45,11.7,462460.0],["2009-05-18",12.5,14.35,12.3,14.05,922820.0],["2009-05-19",14.05,14.35,13.25,13.7,579600.0],["2009-05-20",13.95,14.25,12.55,12.75,480460.0],["2009-05-21",12.25,12.6,11.25,11.8,413560.0],["2009-05-22",11.9,12.15,11.25,11.3,240780.0],["2009-05-26",11.45,12.9,11.1,12.7,414940.0],["2009-05-27",13.7,13.75,12.6,12.85,473240.0],["2009-05-28",13.05,13.4,11.5,11.95,463320.0],["2009-05-29",12.25,12.75,11.85,12.75,346160.0],["2009-06-01",13.15,13.6,12.5,13.15,391320.0],["2009-06-02",12.7,14.4,12.65,14.35,599200.0],["2009-06-03",13.65,14.05,13.3,13.7,334220.0],["2009-06-04",13.55,13.75,12.75,13.35,213620.0],["2009-06-05",14.2,14.2,13.0,13.5,281140.0],["2009-06-08",13.05,13.25,12.5,12.8,226380.0],["2009-06-09",12.7,13.85,12.7,13.3,349900.0],["2009-06-10",13.8,13.8,12.8,12.8,247200.0],["2009-06-11",12.55,12.9,12.5,12.55,230860.0],["2009-06-12",12.4,12.6,11.9,12.5,267980.0],["2009-06-15",12.05,12.3,11.75,11.9,266380.0],["2009-06-16",12.75,13.0,11.6,11.8,319340.0],["2009-06-17",11.25,11.25,9.3,9.8,797360.0],["2009-06-18",9.65,9.8,7.9,8.8,823120.0],["2009-06-19",8.7,9.45,8.65,9.25,263140.0],["2009-06-22",8.8,9.0,8.0,8.25,288240.0],["2009-06-23",8.35,9.75,8.25,8.65,411000.0],["2009-06-24",8.85,9.75,8.75,8.8,352920.0],["2009-06-25",8.95,9.45,8.7,9.35,325860.0],["2009-06-26",9.25,9.5,8.75,8.75,177940.0],["2009-06-29",9.2,9.2,8.7,9.05,164280.0],["2009-06-30",9.1,9.75,9.05,9.15,294180.0],["2009-07-01",9.45,9.6,9.05,9.15,158000.0],["2009-07-02",9.1,9.8,8.7,9.0,320480.0],["2009-07-06",8.95,9.15,8.15,8.55,261160.0],["2009-07-07",8.5,8.5,7.8,7.8,160840.0],["2009-07-08",7.7,7.85,6.8,7.25,280160.0],["2009-07-09",7.55,8.65,7.15,8.2,267240.0],["2009-07-10",8.15,8.75,8.0,8.5,164560.0],["2009-07-13",8.55,9.3,8.5,9.25,192360.0],["2009-07-14",9.45,9.7,9.2,9.5,141960.0],["2009-07-15",9.7,10.45,9.65,10.25,263840.0],["2009-07-16",10.35,10.7,10.0,10.5,178140.0],["2009-07-17",10.85,11.2,10.6,10.95,290000.0],["2009-07-20",11.05,12.25,11.0,11.95,309860.0],["2009-07-21",12.2,12.4,10.8,12.0,348540.0],["2009-07-22",11.6,12.2,11.3,12.05,235940.0],["2009-07-23",12.1,13.35,11.8,12.85,624680.0],["2009-07-24",13.25,13.3,12.65,12.95,383600.0],["2009-07-27",12.9,14.95,12.9,14.75,770140.0],["2009-07-28",14.65,14.75,13.5,14.7,390940.0],["2009-07-29",14.45,14.95,13.8,14.1,246000.0],["2009-07-30",14.5,16.0,14.5,15.85,626820.0],["2009-07-31",15.8,17.25,15.4,16.1,601140.0],["2009-08-03",16.85,17.3,16.65,16.75,425720.0],["2009-08-04",16.95,17.85,15.75,17.55,619740.0],["2009-08-05",17.5,18.45,17.25,17.95,447080.0],["2009-08-06",18.25,18.6,15.35,16.55,727380.0],["2009-08-07",18.5,19.9,18.0,19.1,1234340.0],["2009-08-10",19.2,20.75,18.75,19.7,760180.0],["2009-08-11",19.3,19.3,17.6,18.25,641540.0],["2009-08-12",19.45,20.45,18.8,19.95,650380.0],["2009-08-13",20.5,21.0,19.3,21.0,508540.0],["2009-08-14",20.7,21.2,19.75,21.15,434440.0],["2009-08-17",20.05,20.05,17.65,19.2,704060.0],["2009-08-18",19.6,20.45,19.6,20.2,365980.0],["2009-08-19",19.15,20.15,18.65,19.4,324260.0],["2009-08-20",19.7,20.25,19.45,19.9,293920.0],["2009-08-21",20.65,21.4,19.55,19.95,812160.0],["2009-08-24",20.45,20.9,19.25,19.5,511860.0],["2009-08-25",20.4,20.5,19.8,20.15,378580.0],["2009-08-26",20.3,21.45,20.1,21.15,765120.0],["2009-08-27",21.1,21.85,20.05,21.3,422180.0],["2009-08-28",21.95,22.2,21.15,21.6,368220.0],["2009-08-31",21.35,21.75,20.5,21.55,297000.0],["2009-09-01",21.2,22.45,20.0,20.0,743500.0],["2009-09-02",19.75,21.25,18.85,20.15,706380.0],["2009-09-03",20.75,20.75,19.5,20.4,417100.0],["2009-09-04",20.7,20.9,20.2,20.45,223340.0],["2009-09-08",20.7,21.1,20.45,20.95,178320.0],["2009-09-09",21.1,21.3,20.5,20.75,152400.0],["2009-09-10",21.0,21.3,20.45,21.2,191640.0],["2009-09-11",21.2,21.5,20.7,21.0,268100.0],["2009-09-14",20.7,21.1,20.35,20.8,275140.0],["2009-09-15",20.8,21.5,20.55,21.15,303240.0],["2009-09-16",21.3,24.7,21.3,24.15,786980.0],["2009-09-17",24.6,27.15,24.5,25.65,993140.0],["2009-09-18",26.1,27.75,25.9,27.6,687020.0],["2009-09-21",27.0,30.65,26.0,29.85,942000.0],["2009-09-22",30.7,33.2,30.35,33.2,904320.0],["2009-09-23",33.8,34.65,29.35,30.1,1888280.0],["2009-09-24",30.7,31.4,26.85,28.9,1208780.0],["2009-09-25",27.8,28.6,27.05,27.45,450600.0],["2009-09-28",28.75,30.3,27.6,29.45,519560.0],["2009-09-29",30.15,30.7,29.0,29.05,435020.0],["2009-09-30",29.5,29.5,27.0,27.95,690520.0],["2009-10-01",27.45,27.55,24.8,24.95,827140.0],["2009-10-02",24.2,26.0,22.9,25.0,616360.0],["2009-10-05",25.2,26.95,25.05,26.0,524560.0],["2009-10-06",26.6,27.4,25.9,26.6,328540.0],["2009-10-07",26.4,26.95,25.8,26.3,247540.0],["2009-10-08",26.75,28.75,26.0,28.25,631780.0],["2009-10-09",28.15,29.25,27.6,28.5,324720.0],["2009-10-12",28.95,29.2,27.85,28.05,157800.0],["2009-10-13",27.9,29.75,27.5,29.5,430200.0],["2009-10-14",29.95,30.3,28.85,29.4,421040.0],["2009-10-15",29.0,29.7,28.35,29.6,285000.0],["2009-10-16",29.05,29.2,27.8,28.1,258800.0],["2009-10-19",28.75,29.05,27.25,27.4,266180.0],["2009-10-20",27.35,27.9,26.5,26.6,274900.0],["2009-10-21",26.55,27.55,24.8,24.8,358400.0],["2009-10-22",25.0,26.7,23.65,26.55,550040.0],["2009-10-23",26.6,27.75,25.0,25.25,436000.0],["2009-10-26",25.65,26.45,23.35,24.15,658560.0],["2009-10-27",24.55,24.75,23.0,24.1,524580.0],["2009-10-28",23.55,24.05,21.1,21.3,651840.0],["2009-10-29",21.8,24.5,21.25,23.4,602360.0],["2009-10-30",23.4,23.4,21.15,21.95,679020.0],["2009-11-02",21.95,22.4,19.5,20.95,848700.0],["2009-11-03",20.55,22.6,19.85,22.5,715740.0],["2009-11-04",23.05,23.7,21.6,21.7,393420.0],["2009-11-05",22.15,23.5,21.7,22.8,394340.0],["2009-11-06",22.2,23.75,21.8,22.35,380280.0],["2009-11-09",23.4,23.65,22.25,23.45,468680.0],["2009-11-10",25.45,27.55,24.25,25.5,2654220.0],["2009-11-11",26.5,28.75,26.25,28.65,1504640.0],["2009-11-12",27.85,28.7,26.9,27.3,755600.0],["2009-11-13",27.5,28.45,26.95,27.45,551780.0],["2009-11-16",26.45,27.7,25.55,25.7,1020900.0],["2009-11-17",25.25,26.6,25.25,25.8,454480.0],["2009-11-18",25.75,25.9,24.6,25.0,549040.0],["2009-11-19",24.5,24.9,23.65,24.45,518340.0],["2009-11-20",24.4,24.4,23.05,23.6,356500.0],["2009-11-23",24.65,24.9,23.4,23.75,398500.0],["2009-11-24",23.75,23.9,23.1,23.6,248820.0],["2009-11-25",24.05,24.35,23.4,23.65,274640.0],["2009-11-27",22.75,23.35,22.1,22.6,193520.0],["2009-11-30",22.55,22.7,21.3,21.5,475500.0],["2009-12-01",22.1,22.5,21.25,22.3,438340.0],["2009-12-02",22.3,22.6,21.7,21.95,257640.0],["2009-12-03",21.95,22.3,21.3,21.3,160780.0],["2009-12-04",22.0,22.2,21.05,21.6,335040.0],["2009-12-07",21.8,21.85,21.1,21.15,190680.0],["2009-12-08",21.15,21.25,20.55,20.7,171120.0],["2009-12-09",21.05,21.05,20.05,20.45,253460.0],["2009-12-10",20.5,20.75,20.1,20.5,169920.0],["2009-12-11",20.55,20.65,20.2,20.35,234100.0],["2009-12-14",20.6,20.6,20.15,20.25,264060.0],["2009-12-15",20.1,22.6,20.1,22.45,652600.0],["2009-12-16",22.8,25.95,22.8,25.45,1191500.0],["2009-12-17",24.4,24.7,23.25,23.4,685180.0],["2009-12-18",23.65,24.55,23.55,24.4,499640.0],["2009-12-21",24.75,25.35,24.35,24.8,220420.0],["2009-12-22",24.55,25.5,24.3,25.25,475980.0],["2009-12-23",25.55,25.9,24.45,24.95,359640.0],["2009-12-24",24.95,25.25,24.65,25.0,62820.0],["2009-12-28",24.75,25.25,24.5,25.05,148360.0],["2009-12-29",25.05,25.05,24.5,24.8,206840.0],["2009-12-30",24.4,24.8,23.8,24.45,166240.0],["2009-12-31",24.45,24.95,24.1,24.2,211780.0],["2010-01-04",24.3,26.4,24.3,26.3,367060.0],["2010-01-05",26.15,27.2,25.7,27.1,387880.0],["2010-01-06",24.3,24.85,23.5,23.85,2397500.0],["2010-01-07",26.1,26.35,25.05,25.65,7800440.0],["2010-01-08",25.2,26.0,24.8,25.75,1351420.0],["2010-01-11",26.0,26.7,25.6,26.2,907480.0],["2010-01-12",26.1,26.3,25.3,25.6,1031700.0],["2010-01-13",25.7,25.8,25.25,25.4,827040.0],["2010-01-14",25.45,25.95,25.25,25.55,506480.0],["2010-01-15",25.65,25.7,24.75,25.1,592120.0],["2010-01-19",25.2,25.3,24.25,24.4,735920.0],["2010-01-20",24.25,24.5,23.05,23.2,740260.0],["2010-01-21",23.6,23.7,21.9,21.9,943120.0],["2010-01-22",22.0,22.35,20.4,20.5,1235120.0],["2010-01-25",20.85,21.65,20.05,20.4,877400.0],["2010-01-26",20.4,21.25,20.4,20.4,577740.0],["2010-01-27",20.75,20.75,19.6,20.2,861640.0],["2010-01-28",20.35,20.8,19.75,20.2,701900.0],["2010-01-29",20.35,20.6,19.2,19.5,1109300.0],["2010-02-01",19.8,20.0,19.15,19.95,560300.0],["2010-02-02",20.55,22.5,20.55,22.45,1355220.0],["2010-02-03",21.65,23.1,21.5,22.0,941020.0],["2010-02-04",21.4,21.8,20.4,20.55,949100.0],["2010-02-05",21.55,21.55,19.85,20.8,1204520.0],["2010-02-08",20.8,22.25,20.25,21.6,803460.0],["2010-02-09",21.9,22.2,20.9,21.65,772620.0],["2010-02-10",21.55,21.8,20.75,21.15,502840.0],["2010-02-11",21.2,22.25,21.0,21.95,639500.0],["2010-02-12",21.55,21.85,21.15,21.6,356480.0],["2010-02-16",21.9,22.75,21.7,22.25,482780.0],["2010-02-17",22.7,23.05,21.65,21.85,399820.0],["2010-02-18",21.95,22.1,21.0,21.85,352120.0],["2010-02-19",21.8,22.0,21.3,21.65,217480.0],["2010-02-22",21.85,21.9,21.35,21.5,188280.0],["2010-02-23",21.5,21.85,21.05,21.15,342160.0],["2010-02-24",21.65,21.65,20.75,21.05,401800.0],["2010-02-25",20.5,20.8,20.25,20.7,422180.0],["2010-02-26",20.65,20.8,20.2,20.8,361340.0],["2010-03-01",21.25,21.35,20.85,21.15,432460.0],["2010-03-02",21.25,21.35,21.0,21.15,229780.0],["2010-03-03",21.3,21.45,21.0,21.1,274020.0],["2010-03-04",21.3,21.4,20.75,21.0,453100.0],["2010-03-05",21.2,21.3,20.9,21.05,629540.0],["2010-03-08",21.05,21.4,20.95,21.25,308940.0],["2010-03-09",21.1,22.1,21.05,21.9,686200.0],["2010-03-10",22.1,23.0,21.85,22.7,786760.0],["2010-03-11",22.5,22.9,22.1,22.5,518740.0],["2010-03-12",22.75,22.9,22.15,22.75,474140.0],["2010-03-15",23.85,24.15,23.25,23.65,1016320.0],["2010-03-16",24.05,25.25,23.75,24.95,1471720.0],["2010-03-17",25.05,25.65,24.65,24.75,670660.0],["2010-03-18",24.6,24.9,24.05,24.75,395460.0],["2010-03-19",23.35,24.9,23.3,23.35,951000.0],["2010-03-22",22.85,23.55,22.1,22.95,632120.0],["2010-03-23",22.9,24.25,22.75,24.0,500040.0],["2010-03-24",24.5,24.8,24.0,24.25,514980.0],["2010-03-25",24.3,24.9,23.7,23.9,427460.0],["2010-03-26",23.95,24.65,23.55,24.0,301560.0],["2010-03-29",24.15,24.35,23.4,23.65,237020.0],["2010-03-30",23.75,23.8,22.55,22.55,369120.0],["2010-03-31",22.5,23.05,22.25,22.7,390700.0],["2010-04-01",23.15,23.5,22.75,22.85,351840.0],["2010-04-05",23.1,24.4,22.9,24.4,465440.0],["2010-04-06",24.1,24.5,23.95,24.35,300000.0],["2010-04-07",24.3,24.75,23.75,24.05,415840.0],["2010-04-08",23.95,24.2,23.7,23.95,224360.0],["2010-04-09",24.05,24.65,23.95,24.05,449960.0],["2010-04-12",24.3,26.3,24.05,25.65,750820.0],["2010-04-13",25.5,26.0,24.8,25.25,541680.0],["2010-04-14",25.6,28.2,25.55,28.15,1373100.0],["2010-04-15",28.1,29.15,27.55,28.55,775160.0],["2010-04-16",28.5,28.95,26.7,27.4,953380.0],["2010-04-19",26.85,28.6,26.55,26.9,480840.0],["2010-04-20",27.6,28.55,27.4,28.4,384280.0],["2010-04-21",28.5,29.95,28.5,29.7,889180.0],["2010-04-22",28.65,31.85,27.7,31.75,1603800.0],["2010-04-23",32.0,34.5,31.95,33.0,1574800.0],["2010-04-26",33.35,35.0,32.65,32.75,1036660.0],["2010-04-27",32.2,33.35,29.9,30.0,1171700.0],["2010-04-28",31.2,31.8,29.75,30.65,929080.0],["2010-04-29",30.85,33.05,30.45,32.95,1014200.0],["2010-04-30",33.9,34.95,31.85,32.85,1294960.0],["2010-05-03",33.5,35.4,33.0,34.4,1284160.0],["2010-05-04",32.2,32.4,28.95,29.05,3145620.0],["2010-05-05",28.05,29.35,27.7,28.0,6113120.0],["2010-05-06",27.85,28.7,21.75,26.25,3281380.0],["2010-05-07",26.4,26.9,24.0,24.75,1883880.0],["2010-05-10",27.3,28.3,26.55,28.05,1694440.0],["2010-05-11",26.6,29.8,26.0,28.45,1365760.0],["2010-05-12",28.8,29.65,27.7,28.5,1442120.0],["2010-05-13",28.25,29.0,26.95,27.1,951900.0],["2010-05-14",26.7,26.7,25.6,26.15,903460.0],["2010-05-17",26.35,26.7,24.5,26.2,895080.0],["2010-05-18",28.25,29.6,27.35,27.5,2409400.0],["2010-05-19",27.4,28.75,26.25,26.95,1447860.0],["2010-05-20",26.25,26.35,24.6,24.8,1562420.0],["2010-05-21",24.4,26.65,24.15,25.35,1657320.0],["2010-05-24",25.35,27.4,24.5,24.6,1450720.0],["2010-05-25",23.65,25.0,23.1,24.95,1131100.0],["2010-05-26",25.95,26.4,24.25,24.45,1419620.0],["2010-05-27",25.5,25.75,24.75,25.55,603280.0],["2010-05-28",25.6,25.95,24.55,24.85,1029500.0],["2010-06-01",24.6,25.35,23.75,23.8,870500.0],["2010-06-02",23.9,24.65,23.35,24.05,809220.0],["2010-06-03",24.0,24.65,23.75,24.05,666220.0],["2010-06-04",23.6,23.95,22.25,22.9,1165480.0],["2010-06-07",22.95,23.35,20.4,20.4,1033560.0],["2010-06-08",20.8,21.05,19.1,20.25,1546500.0],["2010-06-09",20.6,21.45,19.7,19.95,962360.0],["2010-06-10",20.45,21.4,20.0,21.35,890640.0],["2010-06-11",20.95,21.55,20.6,21.15,421560.0],["2010-06-14",21.8,22.05,20.55,20.6,587960.0],["2010-06-15",21.1,22.75,20.65,22.75,1017520.0],["2010-06-16",21.95,23.6,21.95,23.05,940920.0],["2010-06-17",23.1,23.1,21.5,21.6,695440.0],["2010-06-18",21.5,21.95,19.95,20.25,1189420.0],["2010-06-21",20.8,21.1,19.95,20.05,822820.0],["2010-06-22",20.1,20.5,19.2,19.4,825100.0],["2010-06-23",19.75,20.35,18.85,20.2,1111740.0],["2010-06-24",20.3,21.0,19.85,20.55,872960.0],["2010-06-25",20.45,20.65,19.6,20.6,668340.0],["2010-06-28",20.3,20.65,19.65,19.95,364780.0],["2010-06-29",19.8,19.8,18.3,18.55,756280.0],["2010-06-30",18.6,19.25,18.05,18.15,619880.0],["2010-07-01",17.95,18.05,16.3,17.45,971820.0],["2010-07-02",17.75,17.75,16.4,16.9,474760.0],["2010-07-06",17.15,17.5,15.5,16.05,1003000.0],["2010-07-07",16.1,17.05,15.95,17.05,829360.0],["2010-07-08",17.15,17.65,16.5,17.1,558880.0],["2010-07-09",17.05,18.0,16.75,17.9,519020.0],["2010-07-12",17.75,18.1,17.15,17.45,342600.0],["2010-07-13",17.7,18.65,17.55,18.55,914740.0],["2010-07-14",18.4,19.25,17.75,19.1,1281620.0],["2010-07-15",19.15,19.95,18.5,19.8,781040.0],["2010-07-16",19.75,19.75,18.3,18.5,405140.0],["2010-07-19",18.7,19.05,17.55,17.95,567480.0],["2010-07-20",17.55,19.3,17.25,19.15,620540.0],["2010-07-21",19.3,19.5,18.45,18.75,360480.0],["2010-07-22",19.1,19.7,18.8,19.5,597060.0],["2010-07-23",19.25,20.35,19.1,20.2,547500.0],["2010-07-26",20.1,21.7,19.95,21.45,941920.0],["2010-07-27",21.6,22.5,21.1,21.35,831900.0],["2010-07-28",21.2,21.45,19.85,20.2,433880.0],["2010-07-29",20.45,21.65,20.4,21.3,781000.0],["2010-07-30",21.05,21.85,20.55,21.15,438960.0],["2010-08-02",21.75,22.4,19.5,22.2,505420.0],["2010-08-03",21.95,22.25,21.2,21.5,463700.0],["2010-08-04",21.75,22.15,21.05,21.25,589800.0],["2010-08-05",20.45,20.9,20.05,20.6,533000.0],["2010-08-06",20.1,20.85,19.6,20.3,639120.0],["2010-08-09",20.5,21.4,20.3,21.35,437500.0],["2010-08-10",20.9,21.35,20.4,20.45,537900.0],["2010-08-11",19.9,20.2,18.75,18.85,612560.0],["2010-08-12",18.45,18.95,17.85,17.9,703560.0],["2010-08-13",18.15,18.85,18.0,18.0,371360.0],["2010-08-16",17.85,18.7,17.75,18.1,304880.0],["2010-08-17",18.45,19.15,18.3,18.85,345460.0],["2010-08-18",19.05,20.4,18.7,20.05,763220.0],["2010-08-19",20.1,20.2,19.0,19.05,459180.0],["2010-08-20",19.0,19.0,17.65,18.5,443680.0],["2010-08-23",18.65,18.65,17.75,17.75,285940.0],["2010-08-24",17.5,18.2,16.8,17.35,718760.0],["2010-08-25",17.15,18.3,16.8,18.2,712040.0],["2010-08-26",18.3,18.6,17.4,17.6,412580.0],["2010-08-27",18.05,18.4,17.3,18.4,409520.0],["2010-08-30",18.3,18.6,17.75,17.75,288080.0],["2010-08-31",18.0,18.3,17.15,17.3,620980.0],["2010-09-01",17.8,18.95,17.6,18.95,654420.0],["2010-09-02",18.75,20.3,18.7,20.3,981400.0],["2010-09-03",20.8,22.35,20.5,21.8,1046140.0],["2010-09-07",21.45,21.6,21.0,21.25,883360.0],["2010-09-08",21.3,21.55,20.7,20.8,459740.0],["2010-09-09",21.4,22.25,21.3,21.95,889760.0],["2010-09-10",22.1,22.35,21.5,22.1,477880.0],["2010-09-13",22.25,23.45,22.1,23.15,717360.0],["2010-09-14",23.15,23.15,22.4,22.7,439780.0],["2010-09-15",22.0,22.25,20.95,21.05,981800.0],["2010-09-16",20.85,21.25,20.3,20.45,485140.0],["2010-09-17",20.7,20.9,19.9,20.0,683720.0],["2010-09-20",20.45,21.35,20.3,21.35,810020.0],["2010-09-21",22.25,22.4,20.85,21.25,622620.0],["2010-09-22",20.95,21.55,20.35,20.6,511440.0],["2010-09-23",19.95,20.5,19.75,19.9,584240.0],["2010-09-24",20.45,20.95,20.2,20.9,424960.0],["2010-09-27",20.85,20.9,20.3,20.85,296880.0],["2010-09-28",21.2,21.3,20.3,21.1,411740.0],["2010-09-29",20.95,20.95,20.3,20.6,491720.0],["2010-09-30",20.8,20.9,20.35,20.65,460920.0],["2010-10-01",20.9,21.15,20.4,20.95,448800.0],["2010-10-04",20.85,21.05,20.5,20.8,357200.0],["2010-10-05",21.1,21.3,20.55,21.05,483600.0],["2010-10-06",20.85,21.3,20.65,20.7,417380.0],["2010-10-07",20.95,21.05,20.55,20.9,324080.0],["2010-10-08",20.95,21.15,20.65,21.05,318940.0],["2010-10-11",21.1,21.35,20.75,20.75,259800.0],["2010-10-12",20.75,21.65,20.7,21.6,467680.0],["2010-10-13",21.75,22.25,21.3,21.85,505960.0],["2010-10-14",21.85,22.2,21.45,21.95,497740.0],["2010-10-15",22.3,22.3,20.45,20.5,576280.0],["2010-10-18",20.65,21.45,20.4,20.9,650680.0],["2010-10-19",20.75,21.75,20.5,20.55,609640.0],["2010-10-20",20.85,20.95,20.25,20.25,446940.0],["2010-10-21",20.5,21.35,20.35,20.75,422380.0],["2010-10-22",20.8,21.0,20.6,20.75,153960.0],["2010-10-25",21.0,21.35,20.7,21.2,319920.0],["2010-10-26",20.95,21.1,20.55,20.7,324980.0],["2010-10-27",20.6,20.9,20.45,20.55,278400.0],["2010-10-28",20.9,20.9,19.9,20.2,462760.0],["2010-10-29",20.25,20.45,20.1,20.3,187440.0],["2010-11-01",20.55,20.55,19.4,19.75,434940.0],["2010-11-02",20.15,20.9,19.55,20.9,904780.0],["2010-11-03",20.95,20.95,20.35,20.9,461160.0],["2010-11-04",21.25,22.1,21.15,21.65,892980.0],["2010-11-05",21.3,22.9,20.9,22.55,1124640.0],["2010-11-08",22.5,23.3,22.3,23.25,551980.0],["2010-11-09",23.25,23.65,22.5,22.85,476260.0],["2010-11-10",23.0,23.5,22.5,23.45,391860.0],["2010-11-11",23.0,23.85,22.9,23.65,319320.0],["2010-11-12",23.35,23.95,22.75,23.2,559640.0],["2010-11-15",23.3,23.3,21.05,21.25,731140.0],["2010-11-16",20.9,21.1,20.35,20.75,502840.0],["2010-11-17",20.85,20.85,20.1,20.4,539280.0],["2010-11-18",20.75,21.05,20.4,20.6,428840.0],["2010-11-19",20.5,20.95,20.45,20.55,302260.0],["2010-11-22",20.65,20.65,20.1,20.6,443180.0],["2010-11-23",20.25,20.6,19.8,19.95,361920.0],["2010-11-24",20.3,20.65,20.1,20.4,159560.0],["2010-11-26",20.1,20.65,20.1,20.15,96600.0],["2010-11-29",20.15,20.55,19.95,20.45,232120.0],["2010-11-30",20.0,20.9,20.0,20.8,238040.0],["2010-12-01",21.1,22.35,21.1,22.25,622640.0],["2010-12-02",22.2,23.9,21.75,23.35,669640.0],["2010-12-03",23.2,23.25,22.45,22.65,410580.0],["2010-12-06",22.65,23.65,22.5,23.55,321680.0],["2010-12-07",24.05,24.25,23.3,23.35,381780.0],["2010-12-08",23.1,24.0,22.95,23.75,231380.0],["2010-12-09",24.15,24.75,23.4,24.5,358600.0],["2010-12-10",24.6,24.6,24.0,24.2,265420.0],["2010-12-13",24.4,24.6,24.0,24.0,221160.0],["2010-12-14",24.2,24.35,23.6,23.7,173860.0],["2010-12-15",23.65,24.75,23.55,23.95,301080.0],["2010-12-16",24.2,24.45,23.85,24.25,188640.0],["2010-12-17",24.2,24.75,24.0,24.7,195220.0],["2010-12-20",24.7,26.35,24.7,25.95,557660.0],["2010-12-21",26.25,27.3,25.95,27.1,506700.0],["2010-12-22",27.3,27.6,26.15,27.4,512020.0],["2010-12-23",27.5,28.0,26.35,26.65,362260.0],["2010-12-27",26.55,28.35,26.4,28.1,310000.0],["2010-12-28",27.95,28.15,26.8,26.85,385020.0],["2010-12-29",26.85,27.15,26.25,26.5,260620.0],["2010-12-30",26.35,27.3,26.35,27.1,245040.0],["2010-12-31",27.1,27.45,26.95,26.95,152280.0],["2011-01-03",27.4,28.15,27.4,27.85,318440.0],["2011-01-04",28.05,28.05,26.5,26.95,417780.0],["2011-01-05",26.85,28.0,26.75,27.9,456780.0],["2011-01-06",28.35,29.45,28.25,29.45,699600.0],["2011-01-07",29.65,30.35,28.1,28.95,843000.0],["2011-01-10",28.85,29.35,27.9,29.2,508900.0],["2011-01-11",29.7,30.0,29.3,29.5,448660.0],["2011-01-12",30.0,30.15,29.3,29.95,429220.0],["2011-01-13",30.05,30.15,29.4,29.6,309820.0],["2011-01-14",29.45,31.15,29.4,30.75,606120.0],["2011-01-18",30.4,30.4,28.6,29.5,779480.0],["2011-01-19",28.7,29.5,27.5,27.9,780120.0],["2011-01-20",27.1,28.7,27.0,28.0,443420.0],["2011-01-21",28.0,28.5,26.95,27.1,429040.0],["2011-01-24",27.2,28.15,27.05,28.15,275320.0],["2011-01-25",27.85,28.65,27.0,27.5,276480.0],["2011-01-26",27.7,28.75,27.3,28.25,510480.0],["2011-01-27",28.35,28.65,27.3,27.85,372360.0],["2011-01-28",27.8,28.05,26.45,26.65,507820.0],["2011-01-31",26.25,27.4,26.25,26.75,277700.0],["2011-02-01",26.95,28.35,26.95,28.15,500820.0],["2011-02-02",27.9,28.35,27.15,27.2,173860.0],["2011-02-03",27.1,27.45,26.8,27.2,205280.0],["2011-02-04",27.1,27.4,26.75,26.8,170840.0],["2011-02-07",26.85,27.6,26.75,27.25,283160.0],["2011-02-08",26.25,28.2,25.55,27.95,890780.0],["2011-02-09",27.45,27.75,26.5,26.65,515960.0],["2011-02-10",26.4,26.65,26.05,26.15,492420.0],["2011-02-11",26.05,26.1,25.5,26.05,492780.0],["2011-02-14",26.2,26.2,25.5,25.5,293000.0],["2011-02-15",25.25,25.5,24.6,24.6,523780.0],["2011-02-16",25.1,25.9,25.05,25.6,724780.0],["2011-02-17",25.75,26.45,25.55,26.35,475100.0],["2011-02-18",26.5,26.75,25.75,25.9,300920.0],["2011-02-22",25.55,25.55,23.85,24.0,850740.0],["2011-02-23",24.1,24.25,22.6,23.1,944840.0],["2011-02-24",23.1,23.8,22.9,23.55,442040.0],["2011-02-25",23.65,24.2,23.35,24.1,317580.0],["2011-02-28",24.1,24.4,23.05,23.25,385820.0],["2011-03-01",23.4,23.7,22.1,22.5,611040.0],["2011-03-02",22.35,23.2,22.35,23.05,445660.0],["2011-03-03",23.1,23.85,23.1,23.6,414780.0],["2011-03-04",23.2,23.75,22.55,22.85,394980.0],["2011-03-07",22.85,23.3,22.4,22.4,374300.0],["2011-03-08",22.4,24.1,22.3,24.0,644840.0],["2011-03-09",23.8,24.2,23.55,23.85,303440.0],["2011-03-10",23.4,23.45,22.9,23.05,405040.0],["2011-03-11",23.0,23.85,22.85,23.65,336160.0],["2011-03-14",23.25,23.6,22.8,22.8,402640.0],["2011-03-15",21.45,22.4,21.25,22.1,1063580.0],["2011-03-16",21.6,22.0,20.65,21.7,985360.0],["2011-03-17",22.2,22.7,21.65,21.8,524260.0],["2011-03-18",22.3,22.7,21.85,22.35,566960.0],["2011-03-21",22.75,23.05,22.25,22.65,294160.0],["2011-03-22",22.8,22.95,22.1,22.35,254580.0],["2011-03-23",22.25,22.6,22.0,22.55,308460.0],["2011-03-24",22.75,23.0,22.25,22.75,295200.0],["2011-03-25",23.0,23.2,22.8,22.9,193040.0],["2011-03-28",22.95,23.6,22.8,23.45,322040.0],["2011-03-29",23.5,23.5,22.95,23.3,214400.0],["2011-03-30",23.3,23.6,23.05,23.25,197120.0],["2011-03-31",23.05,23.25,22.6,22.85,178240.0],["2011-04-01",23.05,23.6,22.9,23.1,185000.0],["2011-04-04",23.25,23.4,22.85,23.15,203680.0],["2011-04-05",22.95,23.1,22.45,22.55,216840.0],["2011-04-06",22.6,22.75,21.9,22.4,228360.0],["2011-04-07",22.4,22.95,22.3,22.6,338920.0],["2011-04-08",22.85,23.05,22.25,22.3,154740.0],["2011-04-11",23.3,23.45,22.3,22.5,405220.0],["2011-04-12",22.35,23.05,22.2,22.25,420720.0],["2011-04-13",22.7,22.7,21.9,22.55,463380.0],["2011-04-14",22.5,22.75,21.85,21.95,316240.0],["2011-04-15",21.9,22.3,21.75,22.25,162080.0],["2011-04-18",21.9,22.75,21.75,22.7,180200.0],["2011-04-19",22.85,23.3,22.05,22.6,315060.0],["2011-04-20",23.2,23.65,22.9,23.5,433460.0],["2011-04-21",23.4,23.75,22.95,23.5,238080.0],["2011-04-25",23.5,23.95,23.05,23.25,336020.0],["2011-04-26",23.35,23.95,23.3,23.6,320000.0],["2011-04-27",23.65,23.95,23.15,23.3,307080.0],["2011-04-28",23.2,23.95,23.0,23.4,390180.0],["2011-04-29",23.55,23.95,23.1,23.3,283220.0],["2011-05-02",23.5,23.55,22.75,22.8,290940.0],["2011-05-03",22.3,22.45,21.05,21.65,872000.0],["2011-05-04",21.6,22.1,21.0,21.25,431040.0],["2011-05-05",21.15,21.65,20.9,21.0,658920.0],["2011-05-06",21.4,21.55,20.9,20.95,366200.0],["2011-05-09",20.85,21.15,20.5,20.7,195780.0],["2011-05-10",20.65,20.8,20.1,20.35,628540.0],["2011-05-11",20.2,20.9,20.2,20.35,429960.0],["2011-05-12",20.2,20.25,19.6,19.65,410960.0],["2011-05-13",19.6,19.8,18.85,18.85,351540.0],["2011-05-16",18.8,19.15,18.05,18.15,503000.0],["2011-05-17",18.05,18.8,17.75,18.5,832880.0],["2011-05-18",18.6,19.05,18.5,18.85,338800.0],["2011-05-19",19.15,19.2,18.3,18.65,237940.0],["2011-05-20",18.5,18.95,18.25,18.7,253260.0],["2011-05-23",18.4,18.7,18.35,18.35,160020.0],["2011-05-24",18.55,18.9,17.95,18.0,394660.0],["2011-05-25",18.0,18.6,17.85,18.5,321000.0],["2011-05-26",18.45,18.95,18.3,18.95,421480.0],["2011-05-27",19.65,20.9,19.45,20.6,963260.0],["2011-05-31",20.9,21.1,20.45,21.05,321400.0],["2011-06-01",21.1,21.1,19.55,19.65,441220.0],["2011-06-02",19.8,20.1,19.45,19.55,386000.0],["2011-06-03",19.15,20.1,19.05,19.3,289080.0],["2011-06-06",19.3,19.45,18.35,18.45,310340.0],["2011-06-07",18.6,18.85,18.15,18.2,223680.0],["2011-06-08",17.85,18.3,17.15,17.15,684660.0],["2011-06-09",17.2,17.65,16.7,16.85,450180.0],["2011-06-10",16.9,17.0,15.7,15.75,1102440.0],["2011-06-13",16.0,16.3,14.95,15.9,511260.0],["2011-06-14",16.05,17.2,16.0,17.0,665780.0],["2011-06-15",16.85,16.85,16.05,16.5,430260.0],["2011-06-16",16.8,17.2,16.1,16.3,363200.0],["2011-06-17",16.55,16.8,16.1,16.25,257040.0],["2011-06-20",16.1,16.55,15.95,16.3,154460.0],["2011-06-21",16.45,16.85,16.4,16.7,143540.0],["2011-06-22",16.45,17.65,16.45,17.15,404700.0],["2011-06-23",16.8,17.3,16.6,16.95,267640.0],["2011-06-24",17.0,17.4,16.55,16.6,324120.0],["2011-06-27",16.65,17.0,16.65,16.75,111940.0],["2011-06-28",17.05,17.25,16.6,16.7,212480.0],["2011-06-29",16.75,17.1,16.45,16.55,276380.0],["2011-06-30",16.7,17.2,16.55,16.95,569880.0],["2011-07-01",17.0,17.85,16.9,17.35,309660.0],["2011-07-05",17.3,17.35,16.7,17.05,206880.0],["2011-07-06",17.2,17.4,16.85,17.2,198440.0],["2011-07-07",17.5,18.4,17.45,18.2,315420.0],["2011-07-08",17.95,17.95,17.15,17.6,324420.0],["2011-07-11",17.35,17.45,16.25,16.35,419320.0],["2011-07-12",16.3,16.9,15.95,16.25,246320.0],["2011-07-13",16.45,16.95,16.4,16.55,220340.0],["2011-07-14",16.55,16.8,15.9,16.1,259240.0],["2011-07-15",16.25,16.4,15.85,15.95,274020.0],["2011-07-18",15.95,16.05,15.4,15.55,336660.0],["2011-07-19",15.85,16.3,15.4,15.75,519420.0],["2011-07-20",16.1,16.15,15.5,15.9,160600.0],["2011-07-21",16.0,16.2,15.75,16.2,220060.0],["2011-07-22",16.2,16.55,15.95,16.5,148320.0],["2011-07-25",16.05,16.4,15.85,16.25,169060.0],["2011-07-26",16.2,16.2,15.8,16.0,184660.0],["2011-07-27",15.75,15.8,14.6,14.9,587100.0],["2011-07-28",14.85,15.4,14.75,14.75,280580.0],["2011-07-29",14.4,14.85,14.1,14.5,866600.0],["2011-08-01",15.05,15.15,13.95,14.15,337240.0],["2011-08-02",14.05,14.05,13.15,13.15,429140.0],["2011-08-03",13.15,13.5,12.3,12.9,537040.0],["2011-08-04",12.65,12.65,11.95,12.15,621960.0],["2011-08-05",12.4,12.7,10.75,10.75,946700.0],["2011-08-08",10.1,10.45,9.5,9.7,648860.0],["2011-08-09",10.3,10.35,8.45,9.15,1120040.0],["2011-08-10",9.05,9.05,8.0,8.1,831900.0],["2011-08-11",8.2,8.25,7.6,7.85,823960.0],["2011-08-12",8.1,8.6,7.75,7.9,801980.0],["2011-08-15",8.05,9.4,8.0,9.35,830380.0],["2011-08-16",9.15,9.35,8.85,9.2,638620.0],["2011-08-17",9.3,9.6,9.0,9.05,466420.0],["2011-08-18",8.95,8.95,7.85,7.9,627600.0],["2011-08-19",7.9,8.45,7.6,7.9,425580.0],["2011-08-22",8.35,8.5,7.4,7.5,421420.0],["2011-08-23",7.65,7.95,7.4,7.9,502180.0],["2011-08-24",8.1,8.35,7.7,8.15,337720.0],["2011-08-25",8.05,9.0,7.8,8.65,823720.0],["2011-08-26",8.65,9.4,8.3,9.15,705380.0],["2011-08-29",9.45,9.9,9.25,9.85,470000.0],["2011-08-30",9.9,11.2,9.6,10.95,1419580.0],["2011-08-31",11.45,11.6,10.4,10.55,799920.0],["2011-09-01",10.75,10.75,10.05,10.15,557880.0],["2011-09-02",9.75,10.1,9.25,9.55,652400.0],["2011-09-06",9.0,9.55,8.9,9.1,502880.0],["2011-09-07",9.65,10.2,9.2,10.2,527640.0],["2011-09-08",10.0,10.2,9.15,9.25,754960.0],["2011-09-09",9.25,9.25,7.95,8.15,870520.0],["2011-09-12",8.0,8.45,7.75,7.95,434660.0],["2011-09-13",7.95,8.3,7.7,8.25,532000.0],["2011-09-14",8.25,9.15,8.25,9.0,468020.0],["2011-09-15",9.25,9.35,8.7,9.1,428000.0],["2011-09-16",9.15,9.35,9.0,9.2,402880.0],["2011-09-19",8.9,9.1,8.65,9.0,156580.0],["2011-09-20",9.2,9.25,8.65,8.65,177340.0],["2011-09-21",8.65,9.1,8.5,8.55,275640.0],["2011-09-22",8.35,8.4,7.85,8.0,351740.0],["2011-09-23",8.15,8.65,7.95,8.2,322960.0],["2011-09-26",8.4,8.6,8.1,8.5,223980.0],["2011-09-27",8.8,9.05,8.4,8.55,408460.0],["2011-09-28",8.55,8.8,7.9,8.05,459160.0],["2011-09-29",8.5,8.5,7.6,7.85,398580.0],["2011-09-30",7.95,8.0,7.55,7.55,219520.0],["2011-10-03",7.75,7.75,7.05,7.25,384300.0],["2011-10-04",7.05,7.5,6.75,6.9,800000.0],["2011-10-05",7.05,7.2,6.9,7.05,258020.0],["2011-10-06",7.05,7.7,7.05,7.6,276300.0],["2011-10-07",7.95,8.1,7.15,7.35,179900.0],["2011-10-10",7.5,7.7,7.35,7.65,211840.0],["2011-10-11",7.7,7.85,7.45,7.85,233740.0],["2011-10-12",7.9,8.7,7.85,8.45,465400.0],["2011-10-13",8.7,9.7,8.5,8.95,1051680.0],["2011-10-14",9.25,9.4,8.4,9.25,408680.0],["2011-10-17",9.2,9.2,8.65,8.85,359620.0],["2011-10-18",8.75,10.15,8.65,9.35,1097720.0],["2011-10-19",9.95,10.2,9.1,9.35,776460.0],["2011-10-20",9.4,9.6,9.0,9.45,336360.0],["2011-10-21",9.7,9.95,9.5,9.85,395120.0],["2011-10-24",9.95,10.15,9.8,10.1,534840.0],["2011-10-25",10.2,10.2,9.1,9.55,319980.0],["2011-10-26",9.8,10.05,9.45,9.7,299300.0],["2011-10-27",10.25,11.05,10.15,11.0,987900.0],["2011-10-28",10.6,11.1,10.5,11.0,500980.0],["2011-10-31",10.95,11.05,10.55,10.75,272640.0],["2011-11-01",10.15,10.6,9.75,10.2,434960.0],["2011-11-02",10.45,10.7,10.2,10.3,217880.0],["2011-11-03",10.45,10.65,8.95,10.3,374280.0],["2011-11-04",10.15,10.65,10.0,10.2,149380.0],["2011-11-07",10.2,10.5,10.0,10.15,245800.0],["2011-11-08",10.3,11.85,10.3,11.8,1187880.0],["2011-11-09",11.2,11.4,10.5,11.0,639120.0],["2011-11-10",11.3,11.5,10.8,11.1,429560.0],["2011-11-11",11.3,12.15,11.25,12.0,671580.0],["2011-11-14",11.95,11.95,11.0,11.1,748380.0],["2011-11-15",11.05,11.3,10.3,11.1,556360.0],["2011-11-16",10.95,11.3,10.7,10.8,477060.0],["2011-11-17",11.0,11.05,10.35,10.45,399920.0],["2011-11-18",10.65,10.75,10.2,10.6,371280.0],["2011-11-21",10.15,10.3,9.7,9.95,435860.0],["2011-11-22",10.0,10.15,9.65,9.75,229580.0],["2011-11-23",9.9,10.1,9.4,9.7,333540.0],["2011-11-25",9.65,10.1,9.4,9.4,121560.0],["2011-11-28",10.1,10.25,9.7,9.9,356240.0],["2011-11-29",10.0,10.2,9.6,9.8,331200.0],["2011-11-30",10.45,10.9,10.25,10.75,671940.0],["2011-12-01",10.75,11.55,10.65,11.5,474820.0],["2011-12-02",11.9,12.85,11.65,12.1,736900.0],["2011-12-05",12.65,12.95,11.7,12.05,783200.0],["2011-12-06",12.05,12.5,11.5,12.35,493560.0],["2011-12-07",12.35,12.6,12.15,12.5,213000.0],["2011-12-08",12.65,12.65,11.75,11.85,358000.0],["2011-12-09",11.85,12.35,11.85,12.35,356680.0],["2011-12-12",12.05,12.1,11.85,11.9,182540.0],["2011-12-13",12.1,12.25,11.25,11.3,277100.0],["2011-12-14",11.1,11.2,10.25,10.75,479140.0],["2011-12-15",10.95,11.0,10.45,10.6,179820.0],["2011-12-16",10.75,11.2,10.45,11.2,354420.0],["2011-12-19",11.25,11.4,10.35,10.6,216600.0],["2011-12-20",11.1,12.35,11.0,12.2,667740.0],["2011-12-21",12.0,12.45,11.8,12.4,278460.0],["2011-12-22",12.4,12.7,12.25,12.25,279460.0],["2011-12-23",12.5,12.65,12.15,12.2,226280.0],["2011-12-27",12.1,12.5,11.95,11.95,205260.0],["2011-12-28",11.95,12.0,11.35,11.45,269500.0],["2011-12-29",11.8,12.25,11.45,12.25,369640.0],["2011-12-30",12.2,12.5,12.05,12.4,289280.0],["2012-01-03",12.65,13.2,12.6,12.7,545160.0],["2012-01-04",12.7,13.2,12.3,13.0,329520.0],["2012-01-05",12.85,13.95,12.85,13.7,772260.0],["2012-01-06",13.85,14.95,13.75,14.3,778920.0],["2012-01-09",14.45,15.0,14.25,14.55,631900.0],["2012-01-10",14.85,15.3,14.65,15.1,958580.0],["2012-01-11",15.05,16.3,14.95,15.95,1169080.0],["2012-01-12",16.35,16.4,15.3,15.35,816100.0],["2012-01-13",14.95,15.25,14.25,15.1,678580.0],["2012-01-17",15.1,15.1,14.35,14.75,647480.0],["2012-01-18",14.75,16.0,14.25,15.7,934060.0],["2012-01-19",15.85,16.7,15.25,15.25,925180.0],["2012-01-20",15.3,15.4,14.8,15.0,569180.0],["2012-01-23",15.05,15.45,14.8,14.85,492240.0],["2012-01-24",14.75,15.5,14.0,15.45,621200.0],["2012-01-25",15.5,16.55,15.45,16.3,761760.0],["2012-01-26",16.75,17.1,15.65,16.15,763120.0],["2012-01-27",16.05,16.55,15.8,16.25,306920.0],["2012-01-30",15.8,16.15,15.5,15.7,349260.0],["2012-01-31",15.9,16.0,15.15,15.25,421920.0],["2012-02-01",15.5,16.1,15.2,15.85,782840.0],["2012-02-02",16.4,17.0,16.2,16.25,1160480.0],["2012-02-03",17.15,18.35,16.6,18.0,1313740.0],["2012-02-06",18.0,18.75,17.5,18.2,989100.0],["2012-02-07",18.55,19.9,17.95,19.65,1311440.0],["2012-02-08",19.4,19.65,18.5,18.85,1322520.0],["2012-02-09",19.0,19.5,18.8,19.3,796460.0],["2012-02-10",18.8,18.95,18.05,18.15,704340.0],["2012-02-13",17.2,17.55,16.75,17.25,1678760.0],["2012-02-14",17.25,17.75,16.75,17.75,752940.0],["2012-02-15",18.25,18.75,17.7,18.3,1197440.0],["2012-02-16",18.6,18.65,17.35,17.4,1119040.0],["2012-02-17",17.8,17.9,17.25,17.45,551820.0],["2012-02-21",17.8,18.0,16.5,16.75,1172440.0],["2012-02-22",16.8,17.0,15.75,16.0,1182800.0],["2012-02-23",15.95,16.7,15.85,16.55,589860.0],["2012-02-24",16.55,16.95,16.0,16.15,490660.0],["2012-02-27",15.95,16.5,15.5,16.15,468860.0],["2012-02-28",16.1,16.35,15.75,15.75,579000.0],["2012-02-29",15.7,16.4,15.6,15.6,964860.0],["2012-03-01",15.7,16.5,15.65,16.35,677140.0],["2012-03-02",15.95,16.7,15.95,16.1,766740.0],["2012-03-05",16.0,16.45,15.55,15.9,743240.0],["2012-03-06",15.4,15.4,14.5,14.75,1001260.0],["2012-03-07",14.9,16.1,14.85,15.7,879020.0],["2012-03-08",16.0,17.2,16.0,17.0,1042680.0],["2012-03-09",17.3,18.35,16.9,17.4,1482500.0],["2012-03-12",17.5,17.8,17.15,17.5,561940.0],["2012-03-13",17.2,17.75,17.2,17.6,690680.0],["2012-03-14",17.7,18.25,17.1,17.45,627180.0],["2012-03-15",17.45,18.6,17.4,18.4,1001900.0],["2012-03-16",18.45,18.55,17.8,18.3,517900.0],["2012-03-19",18.15,18.9,18.15,18.4,635180.0],["2012-03-20",18.15,18.15,17.4,17.85,605640.0],["2012-03-21",17.95,18.45,17.85,18.05,415920.0],["2012-03-22",17.75,18.1,17.25,17.7,491500.0],["2012-03-23",16.65,17.6,16.5,16.85,1147300.0],["2012-03-26",17.25,17.3,16.35,16.5,674760.0],["2012-03-27",16.7,17.6,16.65,17.05,703640.0],["2012-03-28",17.15,17.55,16.75,16.95,406500.0],["2012-03-29",16.7,16.9,16.1,16.6,437480.0],["2012-03-30",16.75,16.75,16.0,16.25,441800.0],["2012-04-02",16.1,16.5,15.9,16.35,342020.0],["2012-04-03",16.15,16.65,15.4,15.5,844360.0],["2012-04-04",15.35,15.5,14.9,15.05,1147540.0],["2012-04-05",14.9,15.2,14.5,14.65,594060.0],["2012-04-09",14.2,14.3,13.95,14.15,760960.0],["2012-04-10",14.25,14.5,13.15,13.4,732340.0],["2012-04-11",13.9,14.4,13.85,14.35,565140.0],["2012-04-12",14.35,15.25,14.3,15.15,1051260.0],["2012-04-13",15.25,15.25,14.4,14.5,455280.0],["2012-04-16",14.9,15.0,14.0,14.25,378660.0],["2012-04-17",14.65,14.85,14.35,14.65,350680.0],["2012-04-18",14.7,15.0,14.0,14.2,394760.0],["2012-04-19",14.05,14.5,13.45,13.65,628040.0],["2012-04-20",14.0,14.5,13.7,13.75,604400.0],["2012-04-23",13.45,13.85,13.3,13.65,438140.0],["2012-04-24",13.7,14.25,13.6,13.7,329640.0],["2012-04-25",14.0,14.35,13.85,14.15,452880.0],["2012-04-26",14.2,15.65,14.2,15.45,786540.0],["2012-04-27",15.55,16.1,15.25,16.05,860780.0],["2012-04-30",16.05,16.1,15.3,15.5,457440.0],["2012-05-01",15.5,16.4,15.3,15.5,725300.0],["2012-05-02",15.5,15.85,14.3,14.65,1448020.0],["2012-05-03",14.65,14.95,13.25,13.55,1253240.0],["2012-05-04",13.5,13.95,13.15,13.45,1315160.0],["2012-05-07",13.35,13.7,13.2,13.45,1489160.0],["2012-05-08",13.35,13.7,12.75,13.55,696280.0],["2012-05-09",13.3,14.45,13.15,14.2,873100.0],["2012-05-10",14.4,14.55,13.9,14.05,475120.0],["2012-05-11",13.85,14.7,13.8,14.45,628140.0],["2012-05-14",14.05,14.6,13.55,13.8,468140.0],["2012-05-15",13.8,14.1,13.25,13.45,658060.0],["2012-05-16",13.7,14.05,12.8,12.8,673400.0],["2012-05-17",12.85,13.05,11.65,12.0,1208180.0],["2012-05-18",11.9,12.85,11.45,12.8,1523140.0],["2012-05-21",12.8,12.85,12.2,12.8,673520.0],["2012-05-22",12.7,13.55,12.65,12.9,1154740.0],["2012-05-23",12.9,13.3,12.6,13.0,362340.0],["2012-05-24",13.1,13.45,12.75,13.2,418520.0],["2012-05-25",13.3,13.45,13.05,13.2,235680.0],["2012-05-29",13.45,13.85,13.25,13.6,528380.0],["2012-05-30",13.4,13.5,12.75,13.15,563080.0],["2012-05-31",13.05,13.2,12.25,13.05,877420.0],["2012-06-01",12.45,12.65,11.8,12.3,745160.0],["2012-06-04",12.3,12.4,11.3,11.6,685920.0],["2012-06-05",11.4,12.25,11.4,11.8,405760.0],["2012-06-06",12.35,13.0,12.25,12.55,796280.0],["2012-06-07",12.95,13.0,12.35,12.85,386360.0],["2012-06-08",12.45,13.05,12.3,13.0,332560.0],["2012-06-11",13.1,13.3,12.2,12.25,505100.0],["2012-06-12",12.3,12.5,12.05,12.35,199320.0],["2012-06-13",12.35,12.8,12.1,12.25,323940.0],["2012-06-14",12.2,12.8,12.15,12.65,396800.0],["2012-06-15",12.7,13.45,12.55,13.3,698320.0],["2012-06-18",13.15,13.75,13.1,13.55,661420.0],["2012-06-19",13.75,14.6,13.7,14.25,1168640.0],["2012-06-20",14.3,14.75,14.0,14.7,642240.0],["2012-06-21",14.75,14.75,13.75,14.15,483060.0],["2012-06-22",14.1,14.5,13.9,14.5,420560.0],["2012-06-25",14.05,14.7,14.0,14.4,250640.0],["2012-06-26",14.5,15.0,14.25,14.75,402020.0],["2012-06-27",15.15,15.75,14.95,15.4,703440.0],["2012-06-28",15.35,15.5,14.95,15.1,572340.0],["2012-06-29",15.75,16.4,15.5,16.25,834160.0],["2012-07-02",16.45,16.7,16.05,16.65,494620.0],["2012-07-03",16.8,17.0,16.5,16.6,279000.0],["2012-07-05",16.5,17.3,16.35,17.0,326800.0],["2012-07-06",16.7,17.0,16.05,16.95,402020.0],["2012-07-09",16.8,17.4,16.5,16.9,510800.0],["2012-07-10",15.55,16.25,14.55,14.9,2593020.0],["2012-07-11",14.65,14.65,13.95,14.4,9466180.0],["2012-07-12",14.2,14.75,13.75,14.3,2229140.0],["2012-07-13",14.5,14.7,14.0,14.1,1912860.0],["2012-07-16",14.2,14.55,13.9,14.25,1085500.0],["2012-07-17",14.35,14.45,14.0,14.05,1313440.0],["2012-07-18",14.1,14.3,13.2,13.4,1408560.0],["2012-07-19",13.4,13.7,12.15,12.95,3145180.0],["2012-07-20",12.8,13.8,12.35,13.4,2117680.0],["2012-07-23",12.75,13.6,12.75,12.95,807080.0],["2012-07-24",13.3,13.3,12.3,12.4,1230200.0],["2012-07-25",12.55,12.75,11.6,11.75,1813880.0],["2012-07-26",12.05,12.3,11.8,12.3,952040.0],["2012-07-27",12.4,12.55,12.05,12.3,743020.0],["2012-07-30",12.35,12.5,11.65,11.85,1034180.0],["2012-07-31",11.85,12.1,11.55,11.6,1126360.0],["2012-08-01",11.7,11.85,11.25,11.25,678420.0],["2012-08-02",11.15,11.85,10.9,11.55,1483480.0],["2012-08-03",12.0,12.9,11.2,11.65,1289920.0],["2012-08-06",11.95,12.6,11.5,12.2,1226660.0],["2012-08-07",12.35,13.0,11.85,12.75,1855520.0],["2012-08-08",12.65,13.5,12.65,13.35,1164780.0],["2012-08-09",13.85,14.55,13.6,13.95,3430860.0],["2012-08-10",14.05,14.45,13.65,13.9,1649280.0],["2012-08-13",13.85,14.15,13.35,13.65,770280.0],["2012-08-14",13.8,14.45,13.65,13.7,1110980.0],["2012-08-15",13.55,14.1,13.35,13.55,831980.0],["2012-08-16",13.65,14.55,13.65,14.55,2830020.0],["2012-08-17",14.5,15.05,14.45,15.05,1904940.0],["2012-08-20",15.0,15.75,14.3,14.5,1513280.0],["2012-08-21",14.75,14.9,14.1,14.45,1111700.0],["2012-08-22",14.7,15.15,14.7,14.8,1427820.0],["2012-08-23",14.85,15.1,14.55,14.7,907200.0],["2012-08-24",14.65,15.2,14.45,15.15,977820.0],["2012-08-27",15.2,15.25,14.4,14.6,977200.0],["2012-08-28",14.8,14.95,14.5,14.6,547780.0],["2012-08-29",14.7,14.75,14.4,14.65,720180.0],["2012-08-30",14.5,14.6,14.25,14.4,689160.0],["2012-08-31",14.55,14.9,14.3,14.7,834060.0],["2012-09-04",14.85,15.2,14.55,15.05,1250700.0],["2012-09-05",14.95,15.15,14.7,14.7,899980.0],["2012-09-06",15.05,15.6,15.0,15.5,1332720.0],["2012-09-07",15.55,15.75,15.3,15.55,869240.0],["2012-09-10",15.5,16.1,15.4,15.8,1278360.0],["2012-09-11",15.85,16.35,15.8,16.15,1328220.0],["2012-09-12",16.5,16.6,16.1,16.4,1558040.0],["2012-09-13",16.5,17.95,16.05,17.55,2945780.0],["2012-09-14",18.15,19.65,18.0,18.85,3279100.0],["2012-09-17",18.75,18.8,18.05,18.3,1639760.0],["2012-09-18",18.35,18.65,17.3,17.65,1735540.0],["2012-09-19",17.85,19.0,17.8,18.75,1772860.0],["2012-09-20",18.6,19.1,18.1,18.65,1271980.0],["2012-09-21",18.8,20.15,18.75,19.95,2623440.0],["2012-09-24",19.75,19.8,18.9,19.25,1610800.0],["2012-09-25",19.25,19.7,18.1,18.2,1795560.0],["2012-09-26",18.4,18.45,17.1,17.5,2573560.0],["2012-09-27",17.7,18.5,17.5,18.3,1478660.0],["2012-09-28",18.15,18.2,17.65,17.75,915140.0],["2012-10-01",17.75,17.95,17.4,17.65,817280.0],["2012-10-02",17.75,17.9,17.15,17.7,873400.0],["2012-10-03",17.7,19.0,17.7,18.35,1733480.0],["2012-10-04",19.0,19.1,18.3,18.8,1425340.0],["2012-10-05",19.1,19.35,18.6,18.65,872960.0],["2012-10-08",18.55,18.65,18.05,18.1,791660.0],["2012-10-09",18.2,18.25,17.3,17.8,1174260.0],["2012-10-10",17.7,18.35,17.55,17.95,998420.0],["2012-10-11",18.2,18.3,17.3,17.65,880440.0],["2012-10-12",17.48,17.61,16.36,16.9,1990200.0],["2012-10-15",16.9,17.43,16.4,17.28,2176700.0],["2012-10-16",17.45,17.48,16.83,17.17,1371600.0],["2012-10-17",17.52,18.45,17.48,18.1,2655000.0],["2012-10-18",18.06,18.5,17.88,18.12,1909800.0],["2012-10-19",18.1,18.87,17.95,18.41,1659600.0],["2012-10-22",18.43,18.87,18.21,18.47,1698400.0],["2012-10-23",18.04,18.22,17.6,17.76,2267400.0],["2012-10-24",17.9,18.0,17.51,17.6,1703100.0],["2012-10-25",17.96,18.13,17.2,17.45,2017700.0],["2012-10-26",17.33,17.4,16.01,16.48,2739700.0],["2012-10-31",16.75,16.81,16.25,16.49,1441200.0],["2012-11-01",16.59,17.02,16.59,16.89,1201100.0],["2012-11-02",17.03,17.16,16.47,16.52,1196900.0],["2012-11-05",16.49,17.42,16.34,17.27,1405300.0],["2012-11-06",17.38,18.2,17.32,18.11,2401600.0],["2012-11-07",17.79,18.26,17.33,17.57,2244300.0],["2012-11-08",17.64,17.73,16.9,17.0,1211000.0],["2012-11-09",16.88,16.99,16.12,16.64,1840900.0],["2012-11-12",15.49,16.25,13.5,13.77,7946800.0],["2012-11-13",13.65,14.44,13.3,13.87,3875900.0],["2012-11-14",14.0,14.01,13.26,13.33,2209600.0],["2012-11-15",13.29,13.8,12.89,13.15,2956200.0],["2012-11-16",13.23,14.53,13.2,14.4,2600500.0],["2012-11-19",14.68,15.2,14.47,14.82,1619400.0],["2012-11-20",15.02,15.13,14.66,14.86,2114300.0],["2012-11-21",15.0,15.24,14.49,14.7,1162600.0],["2012-11-23",14.8,14.82,14.32,14.48,560300.0],["2012-11-26",14.47,14.7,14.21,14.7,903800.0],["2012-11-27",14.75,15.0,14.48,14.5,1218300.0],["2012-11-28",14.5,14.96,14.01,14.9,1726300.0],["2012-11-29",14.8,15.34,14.75,14.98,1588000.0],["2012-11-30",15.04,15.06,14.54,14.93,1355000.0],["2012-12-03",15.01,15.18,14.73,14.91,890400.0],["2012-12-04",15.16,15.22,14.41,14.74,1158900.0],["2012-12-05",14.78,14.78,14.13,14.23,1408300.0],["2012-12-06",14.24,14.69,14.0,14.5,870300.0],["2012-12-07",14.63,14.92,14.4,14.55,695900.0],["2012-12-10",14.57,14.61,14.26,14.46,687700.0],["2012-12-11",14.59,14.75,14.26,14.48,1112800.0],["2012-12-12",14.54,15.0,14.48,14.77,1257000.0],["2012-12-13",14.72,14.97,14.61,14.81,988500.0],["2012-12-14",14.71,14.85,14.42,14.47,915200.0],["2012-12-17",14.58,15.6,14.49,15.59,1475000.0],["2012-12-18",15.76,16.52,15.76,16.42,1697700.0],["2012-12-19",16.38,16.55,16.03,16.35,1457600.0],["2012-12-20",16.19,16.58,16.15,16.5,788100.0],["2012-12-21",16.06,16.28,15.86,16.26,1187500.0],["2012-12-24",16.27,16.84,16.26,16.76,765100.0],["2012-12-26",16.84,16.98,16.53,16.55,1314400.0],["2012-12-27",16.54,16.75,16.1,16.59,761700.0],["2012-12-28",16.42,16.57,16.1,16.26,841900.0],["2012-12-31",16.23,16.93,16.11,16.89,962800.0],["2013-01-02",17.37,17.98,17.21,17.92,1518800.0],["2013-01-03",17.9,18.26,17.64,18.05,1424100.0],["2013-01-04",18.21,18.62,18.02,18.59,1337500.0],["2013-01-07",18.53,19.09,18.44,18.93,1049400.0],["2013-01-08",18.73,19.0,18.47,18.59,939500.0],["2013-01-09",18.58,18.93,18.56,18.75,676400.0],["2013-01-10",18.77,18.89,18.46,18.61,923000.0],["2013-01-11",18.3,18.61,17.86,18.21,1336700.0],["2013-01-14",18.15,18.36,17.53,17.59,1125900.0],["2013-01-15",17.45,17.72,17.24,17.35,1475500.0],["2013-01-16",17.35,17.71,17.15,17.22,943200.0],["2013-01-17",17.39,17.48,17.18,17.21,1260900.0],["2013-01-18",17.28,17.38,17.02,17.24,983700.0],["2013-01-22",17.28,17.73,16.99,17.72,830100.0],["2013-01-23",17.69,18.44,17.58,18.31,1314700.0],["2013-01-24",18.3,18.89,18.25,18.54,1811100.0],["2013-01-25",18.73,18.76,18.37,18.7,825200.0],["2013-01-28",18.74,18.9,18.05,18.18,806500.0],["2013-01-29",18.39,19.35,18.32,19.2,2498400.0],["2013-01-30",19.24,19.48,18.53,18.61,1927600.0],["2013-01-31",18.57,19.04,18.37,18.82,1490000.0],["2013-02-01",19.02,19.2,18.0,18.0,1712400.0],["2013-02-04",17.88,18.3,17.27,17.28,1895900.0],["2013-02-05",17.33,17.33,16.69,16.98,2354600.0],["2013-02-06",16.9,17.2,16.66,17.05,1595900.0],["2013-02-07",17.09,17.09,16.57,16.83,1069700.0],["2013-02-08",16.98,16.99,16.57,16.82,910000.0],["2013-02-11",16.8,16.88,16.54,16.83,755900.0],["2013-02-12",16.83,17.75,16.83,17.35,2202800.0],["2013-02-13",17.35,17.69,17.17,17.21,944700.0],["2013-02-14",17.18,17.35,17.06,17.28,613000.0],["2013-02-15",17.27,17.56,17.2,17.29,754300.0],["2013-02-19",17.34,17.53,16.71,17.16,1457000.0],["2013-02-20",16.97,17.04,15.91,16.05,2061800.0],["2013-02-21",16.16,16.31,15.52,15.94,1654300.0],["2013-02-22",16.09,16.18,15.57,15.77,1437900.0],["2013-02-25",16.12,16.12,14.92,15.0,1517800.0],["2013-02-26",15.14,15.78,15.01,15.64,1859400.0],["2013-02-27",15.58,15.97,15.47,15.8,1225700.0],["2013-02-28",15.81,15.97,15.46,15.57,696900.0],["2013-03-01",15.66,15.67,15.15,15.47,810400.0],["2013-03-04",15.39,15.64,15.17,15.51,673100.0],["2013-03-05",15.66,16.2,15.59,15.96,1132300.0],["2013-03-06",16.12,16.38,15.88,16.3,921000.0],["2013-03-07",16.25,16.44,16.11,16.37,415400.0],["2013-03-08",16.59,16.68,16.37,16.52,850100.0],["2013-03-11",16.54,16.56,16.27,16.42,550700.0],["2013-03-12",16.38,16.39,16.08,16.2,715400.0],["2013-03-13",16.2,16.5,15.96,16.35,917500.0],["2013-03-14",16.47,17.0,16.47,16.89,1289400.0],["2013-03-15",16.93,17.02,16.76,16.99,930300.0],["2013-03-18",16.67,17.03,16.45,16.5,1025700.0],["2013-03-19",16.78,17.01,16.35,16.67,1070300.0],["2013-03-20",16.95,16.99,16.61,16.86,1143300.0],["2013-03-21",16.76,16.93,16.53,16.55,794500.0],["2013-03-22",16.74,16.74,16.47,16.65,477100.0],["2013-03-25",16.72,17.09,16.1,16.23,853500.0],["2013-03-26",16.31,16.47,15.55,15.64,1357800.0],["2013-03-27",15.56,16.42,15.55,16.38,1455100.0],["2013-03-28",16.75,16.75,15.78,15.84,584400.0],["2013-04-01",15.8,15.93,15.28,15.64,1225200.0],["2013-04-02",15.75,15.8,15.15,15.26,853400.0],["2013-04-03",15.27,15.35,14.27,14.94,2184800.0],["2013-04-04",15.1,15.19,14.54,14.68,631600.0],["2013-04-05",14.34,14.97,14.26,14.91,1436800.0],["2013-04-08",14.91,15.06,14.56,14.84,1023500.0],["2013-04-09",14.87,14.95,14.56,14.89,1353900.0],["2013-04-10",14.97,15.0,14.55,14.8,796500.0],["2013-04-11",14.79,15.06,14.64,14.81,571800.0],["2013-04-12",15.1,15.85,14.89,15.66,1923500.0],["2013-04-15",15.57,15.57,14.57,14.65,1882400.0],["2013-04-16",14.97,15.14,14.46,14.74,1054500.0],["2013-04-17",14.63,14.65,14.07,14.37,1099700.0],["2013-04-18",14.38,14.43,13.91,14.01,932400.0],["2013-04-19",14.06,14.99,13.96,14.82,1014100.0],["2013-04-22",15.19,15.51,14.54,15.1,1221400.0],["2013-04-23",15.3,15.9,15.3,15.59,1375200.0],["2013-04-24",15.63,15.99,15.55,15.88,943700.0],["2013-04-25",15.98,16.62,15.87,16.17,1061700.0],["2013-04-26",16.55,16.6,16.13,16.33,723400.0],["2013-04-29",16.47,16.6,16.25,16.38,846600.0],["2013-04-30",16.32,16.49,16.04,16.16,614700.0],["2013-05-01",16.09,16.81,15.89,16.79,3082400.0],["2013-05-02",17.81,18.92,17.03,18.52,6603800.0],["2013-05-03",19.0,19.7,18.97,19.34,2706600.0],["2013-05-06",19.38,20.05,19.38,19.67,1574900.0],["2013-05-07",19.66,19.95,19.4,19.89,1056700.0],["2013-05-08",19.88,20.1,19.06,19.86,2301700.0],["2013-05-09",19.86,20.65,19.86,20.17,1736800.0],["2013-05-10",20.18,20.75,20.07,20.74,1864400.0],["2013-05-13",20.64,21.4,20.58,20.96,2124900.0],["2013-05-14",20.95,21.92,20.87,21.84,2411900.0],["2013-05-15",21.82,22.63,21.39,21.53,2225100.0],["2013-05-16",21.78,22.31,21.16,21.47,1831900.0],["2013-05-17",21.69,22.45,21.69,22.25,1566100.0],["2013-05-20",22.42,23.29,22.26,22.73,2614800.0],["2013-05-21",22.5,22.86,21.53,21.75,2584100.0],["2013-05-22",21.96,22.68,21.12,21.53,1670000.0],["2013-05-23",21.14,21.82,20.92,21.57,1408400.0],["2013-05-24",21.39,21.63,21.06,21.35,524600.0],["2013-05-28",21.65,22.27,21.51,21.79,1152000.0],["2013-05-29",21.59,21.7,20.44,20.85,1560900.0],["2013-05-30",20.91,21.22,20.62,21.05,1203200.0],["2013-05-31",20.93,21.37,20.53,20.7,840700.0],["2013-06-03",20.75,20.9,19.72,20.0,1414200.0],["2013-06-04",20.0,20.36,19.27,19.38,1401200.0],["2013-06-05",19.39,19.67,18.7,18.78,1441400.0],["2013-06-06",18.8,19.42,18.69,19.33,1442600.0],["2013-06-07",19.58,19.95,19.28,19.46,935900.0],["2013-06-10",19.49,19.6,18.95,19.19,893000.0],["2013-06-11",18.78,19.59,18.53,18.93,749500.0],["2013-06-12",19.18,19.4,18.56,18.77,943800.0],["2013-06-13",18.72,19.47,18.7,19.27,1036200.0],["2013-06-14",19.32,20.05,19.2,19.82,916000.0],["2013-06-17",19.99,20.49,19.84,19.91,1084800.0],["2013-06-18",19.93,20.07,19.38,19.96,1114900.0],["2013-06-19",19.9,20.05,19.32,19.72,1157900.0],["2013-06-20",19.4,19.5,18.05,18.51,2276900.0],["2013-06-21",18.64,18.8,17.23,17.83,2432500.0],["2013-06-24",17.46,17.68,16.6,16.8,2066000.0],["2013-06-25",17.48,17.53,16.91,17.11,1236700.0],["2013-06-26",17.24,17.41,17.01,17.14,1093400.0],["2013-06-27",17.33,17.92,17.24,17.76,907100.0],["2013-06-28",17.71,17.71,17.32,17.52,1429700.0],["2013-07-01",17.64,17.91,17.59,17.71,511600.0],["2013-07-02",17.66,17.83,17.4,17.65,489500.0],["2013-07-03",17.5,17.62,17.28,17.4,395500.0],["2013-07-05",17.6,17.63,16.48,17.22,979800.0],["2013-07-08",17.31,17.47,16.85,16.92,763800.0],["2013-07-09",17.16,17.9,17.08,17.66,1082800.0],["2013-07-10",17.64,17.8,17.24,17.35,604100.0],["2013-07-11",17.9,19.09,17.82,18.97,1578600.0],["2013-07-12",18.93,19.3,18.75,18.78,533500.0],["2013-07-15",18.87,18.99,18.41,18.44,643800.0],["2013-07-16",18.52,19.05,18.26,18.46,862700.0],["2013-07-17",18.48,18.94,18.23,18.83,1045300.0],["2013-07-18",18.88,19.18,18.36,18.45,493100.0],["2013-07-19",18.39,18.65,18.26,18.47,377000.0],["2013-07-22",18.59,18.7,18.09,18.25,544100.0],["2013-07-23",18.29,18.68,18.2,18.55,463200.0],["2013-07-24",18.53,18.6,17.7,17.87,948500.0],["2013-07-25",17.59,17.59,16.84,17.28,2326600.0],["2013-07-26",17.19,17.88,17.1,17.56,773600.0],["2013-07-29",17.55,17.75,17.05,17.19,803100.0],["2013-07-30",17.33,17.45,16.58,16.93,1060900.0],["2013-07-31",16.94,17.64,16.69,17.19,1162600.0],["2013-08-01",17.5,17.96,16.96,17.01,1573800.0],["2013-08-02",17.21,17.36,16.73,17.01,1080000.0],["2013-08-05",16.96,17.01,16.52,16.78,788500.0],["2013-08-06",16.78,16.78,16.16,16.25,899700.0],["2013-08-07",16.2,16.22,15.54,16.09,1393600.0],["2013-08-08",16.18,16.34,15.89,15.92,753900.0],["2013-08-09",15.87,16.42,15.84,16.16,822500.0],["2013-08-12",16.2,16.94,16.05,16.72,1331500.0],["2013-08-13",16.78,16.78,16.15,16.24,936900.0],["2013-08-14",16.25,16.39,16.03,16.08,595600.0],["2013-08-15",15.87,16.66,15.58,16.5,1323100.0],["2013-08-16",16.47,17.59,16.43,17.38,2711300.0],["2013-08-19",17.41,17.46,16.22,16.47,1299000.0],["2013-08-20",16.59,17.32,16.54,17.2,1103100.0],["2013-08-21",17.14,17.45,17.0,17.27,1125200.0],["2013-08-22",17.3,17.98,17.27,17.81,1013100.0],["2013-08-23",17.82,17.9,17.12,17.27,954400.0],["2013-08-26",17.3,18.25,17.12,17.89,2133600.0],["2013-08-27",17.54,17.75,17.19,17.52,1679600.0],["2013-08-28",17.48,17.48,17.03,17.15,575800.0],["2013-08-29",17.18,17.9,17.06,17.5,678300.0],["2013-08-30",17.45,17.45,16.89,16.94,942900.0],["2013-09-03",17.03,17.31,16.89,17.12,661100.0],["2013-09-04",17.11,17.27,16.81,16.94,871600.0],["2013-09-05",16.92,17.1,16.6,16.89,501200.0],["2013-09-06",17.16,17.45,16.97,17.02,731400.0],["2013-09-09",17.09,17.81,17.09,17.63,1180500.0],["2013-09-10",17.45,17.9,17.21,17.86,1160500.0],["2013-09-11",17.76,18.4,17.69,18.33,950200.0],["2013-09-12",18.38,18.76,18.11,18.19,700300.0],["2013-09-13",18.23,18.23,17.73,18.02,811100.0],["2013-09-16",18.43,18.86,18.28,18.35,1029900.0],["2013-09-17",18.39,18.79,18.36,18.75,739600.0],["2013-09-18",18.76,19.91,18.59,19.58,1502600.0],["2013-09-19",19.68,19.92,19.28,19.34,1061900.0],["2013-09-20",19.4,19.4,18.3,18.32,1281100.0],["2013-09-23",18.29,18.38,17.88,17.91,690100.0],["2013-09-24",18.05,18.64,17.78,18.2,1079700.0],["2013-09-25",18.22,18.71,17.93,18.18,613900.0],["2013-09-26",18.22,18.39,18.01,18.3,379500.0],["2013-09-27",18.15,18.29,17.79,17.86,555400.0],["2013-09-30",17.72,18.37,17.64,18.0,681200.0],["2013-10-01",17.98,18.59,17.89,18.45,470400.0],["2013-10-02",18.26,18.97,18.24,18.91,802900.0],["2013-10-03",18.89,18.98,17.92,17.97,1454200.0],["2013-10-04",18.01,18.05,17.32,17.58,1242300.0],["2013-10-07",17.45,17.72,17.3,17.42,492100.0],["2013-10-08",17.39,17.61,16.75,17.03,935000.0],["2013-10-09",17.1,17.25,16.75,16.99,816400.0],["2013-10-10",17.28,17.64,17.12,17.41,602400.0],["2013-10-11",17.56,18.1,17.52,18.1,562800.0],["2013-10-14",17.95,18.02,17.57,17.94,474400.0],["2013-10-15",17.9,17.95,17.31,17.39,621800.0],["2013-10-16",17.53,17.85,17.32,17.81,635600.0],["2013-10-17",17.74,18.75,17.7,18.64,1203700.0],["2013-10-18",18.82,18.95,18.48,18.79,675000.0],["2013-10-21",18.8,18.92,18.16,18.43,704200.0],["2013-10-22",18.53,19.22,18.38,19.09,785100.0],["2013-10-23",18.91,19.49,18.91,19.13,580600.0],["2013-10-24",19.2,19.63,19.16,19.41,849300.0],["2013-10-25",19.5,19.65,19.17,19.54,609100.0],["2013-10-28",19.57,19.75,18.65,18.78,1021400.0],["2013-10-29",18.84,18.97,18.5,18.92,754600.0],["2013-10-30",18.92,18.99,18.31,18.41,739800.0],["2013-10-31",18.35,18.36,17.88,18.17,798600.0],["2013-11-01",18.16,18.28,17.5,17.88,660400.0],["2013-11-04",17.94,18.47,17.92,18.0,412700.0],["2013-11-05",17.97,18.14,17.57,18.1,641900.0],["2013-11-06",18.2,18.25,17.78,18.05,905900.0],["2013-11-07",19.1,19.6,18.9,19.14,2687900.0],["2013-11-08",18.94,19.2,18.51,19.11,956000.0],["2013-11-11",19.22,19.22,18.53,18.86,563600.0],["2013-11-12",18.85,19.04,18.6,19.01,496600.0],["2013-11-13",18.97,19.44,18.93,19.1,617200.0],["2013-11-14",19.07,20.13,18.92,19.79,1533800.0],["2013-11-15",19.81,20.44,19.75,20.34,1053100.0],["2013-11-18",20.38,20.85,19.75,19.83,985100.0],["2013-11-19",19.91,20.08,19.6,20.06,454600.0],["2013-11-20",20.21,20.59,19.42,19.49,847500.0],["2013-11-21",19.54,20.13,19.24,19.86,798900.0],["2013-11-22",19.88,19.9,19.52,19.75,541300.0],["2013-11-25",19.82,20.12,19.44,19.95,558500.0],["2013-11-26",20.1,20.76,20.05,20.71,1151100.0],["2013-11-27",20.74,21.0,20.63,20.77,617700.0],["2013-11-29",20.86,21.17,20.57,20.81,305800.0],["2013-12-02",20.84,20.95,20.61,20.64,457100.0],["2013-12-03",20.44,20.63,20.24,20.42,338400.0],["2013-12-04",20.26,20.92,20.13,20.52,540700.0],["2013-12-05",20.49,20.54,19.91,20.03,457800.0],["2013-12-06",20.28,20.72,20.14,20.31,268300.0],["2013-12-09",20.43,21.06,20.41,20.79,390100.0],["2013-12-10",20.95,21.27,20.54,20.62,517600.0],["2013-12-11",20.61,20.61,20.06,20.28,767800.0],["2013-12-12",20.35,20.89,20.23,20.59,512300.0],["2013-12-13",20.79,20.89,20.43,20.57,351000.0],["2013-12-16",20.88,21.75,20.84,21.24,1372100.0],["2013-12-17",21.26,21.86,20.99,21.75,832800.0],["2013-12-18",22.15,22.56,21.34,22.21,1170200.0],["2013-12-19",22.04,22.45,21.87,22.01,814000.0],["2013-12-20",22.1,23.0,22.05,22.95,1849700.0],["2013-12-23",23.0,23.99,22.91,23.41,1008100.0],["2013-12-24",23.39,24.5,23.12,24.03,472900.0],["2013-12-26",24.11,24.58,23.71,23.78,627700.0],["2013-12-27",23.8,24.08,23.7,23.93,486000.0],["2013-12-30",23.96,24.05,23.61,23.85,554700.0],["2013-12-31",23.83,24.62,23.78,24.42,540200.0],["2014-01-02",24.4,24.72,23.79,24.71,586600.0],["2014-01-03",24.78,25.34,24.26,24.32,616900.0],["2014-01-06",24.38,24.45,23.59,23.76,627000.0],["2014-01-07",23.93,24.0,22.71,22.84,1058100.0],["2014-01-08",22.8,23.3,22.59,22.96,766100.0],["2014-01-09",23.08,23.21,22.61,22.86,690300.0],["2014-01-10",23.02,23.62,23.01,23.12,652200.0],["2014-01-13",23.03,23.06,22.21,22.27,613900.0],["2014-01-14",22.28,22.83,22.16,22.5,613700.0],["2014-01-15",22.58,22.67,22.46,22.62,384600.0],["2014-01-16",22.53,22.78,22.13,22.52,734600.0],["2014-01-17",22.48,22.61,22.27,22.48,590700.0],["2014-01-21",22.65,22.95,22.23,22.94,852100.0],["2014-01-22",23.0,23.82,22.98,23.67,725200.0],["2014-01-23",23.59,23.77,23.23,23.49,478800.0],["2014-01-24",23.24,23.25,21.33,21.7,1549100.0],["2014-01-27",21.78,22.18,20.76,21.47,742700.0],["2014-01-28",21.85,22.71,21.79,22.57,771300.0],["2014-01-29",21.97,22.96,21.97,22.76,1140100.0],["2014-01-30",22.72,22.75,21.55,21.96,1103200.0],["2014-01-31",21.55,22.96,21.33,22.51,930900.0],["2014-02-03",22.47,22.55,21.1,21.53,929800.0],["2014-02-04",21.61,21.94,21.16,21.34,524900.0],["2014-02-05",21.18,21.32,20.41,20.77,781900.0],["2014-02-06",20.82,21.36,20.82,21.25,629900.0],["2014-02-07",21.3,21.81,21.05,21.2,674400.0],["2014-02-10",21.14,21.63,20.99,21.37,526300.0],["2014-02-11",21.51,21.56,20.92,21.24,644100.0],["2014-02-12",21.26,21.43,20.5,20.66,900900.0],["2014-02-13",20.48,21.16,20.31,20.95,449400.0],["2014-02-14",20.95,21.34,20.63,21.26,429200.0],["2014-02-18",21.29,21.42,20.51,20.78,1097200.0],["2014-02-19",20.7,21.15,20.53,20.57,598000.0],["2014-02-20",20.58,20.9,20.27,20.78,568700.0],["2014-02-21",20.83,22.16,20.71,21.49,1232900.0],["2014-02-24",21.56,22.09,21.37,21.95,648400.0],["2014-02-25",21.9,22.36,21.73,22.3,529100.0],["2014-02-26",22.33,23.74,22.13,23.49,1301200.0],["2014-02-27",23.45,23.69,23.13,23.5,974300.0],["2014-02-28",23.6,23.6,22.98,23.19,654000.0],["2014-03-03",22.85,23.19,22.65,23.1,451300.0],["2014-03-04",23.44,23.98,23.3,23.4,869100.0],["2014-03-05",23.31,23.5,22.93,23.21,435400.0],["2014-03-06",23.24,23.27,22.57,22.99,920400.0],["2014-03-07",23.03,23.03,22.12,22.35,508800.0],["2014-03-10",22.21,22.21,21.02,21.36,1261600.0],["2014-03-11",21.33,21.82,20.9,21.25,655000.0],["2014-03-12",21.03,21.05,20.28,20.98,1053400.0],["2014-03-13",21.04,21.04,19.96,20.45,1020900.0],["2014-03-14",20.35,20.75,20.03,20.33,392000.0],["2014-03-17",20.43,20.92,20.0,20.05,944800.0],["2014-03-18",20.03,20.91,20.03,20.57,856700.0],["2014-03-19",21.01,21.58,20.25,20.56,810200.0],["2014-03-20",20.57,20.96,20.31,20.5,850200.0],["2014-03-21",20.65,20.72,20.43,20.65,812000.0],["2014-03-24",20.76,20.81,19.87,20.32,451300.0],["2014-03-25",20.44,20.64,19.72,20.06,1290000.0],["2014-03-26",20.18,20.27,19.68,19.78,596800.0],["2014-03-27",19.79,20.13,19.24,19.64,599300.0],["2014-03-28",19.65,20.01,19.57,19.67,579300.0],["2014-03-31",19.76,20.46,19.44,20.08,559300.0],["2014-04-01",20.12,21.08,20.04,20.45,1209600.0],["2014-04-02",20.54,20.86,20.22,20.8,649900.0],["2014-04-03",20.68,21.1,20.24,20.78,703400.0],["2014-04-04",20.97,21.63,20.69,21.1,1067300.0],["2014-04-07",21.07,21.09,19.55,19.62,1417600.0],["2014-04-08",19.69,19.95,19.18,19.8,1332400.0],["2014-04-09",19.84,20.38,19.2,20.12,876100.0],["2014-04-10",20.17,20.52,19.56,19.65,630300.0],["2014-04-11",19.5,19.71,18.65,18.97,773200.0],["2014-04-14",19.12,19.22,18.42,18.55,506200.0],["2014-04-15",18.66,18.89,18.01,18.57,760000.0],["2014-04-16",18.63,19.09,18.31,18.99,662100.0],["2014-04-17",18.97,19.14,18.43,18.52,814400.0],["2014-04-21",18.57,18.86,18.26,18.73,461000.0],["2014-04-22",18.74,19.33,18.73,18.9,483500.0],["2014-04-23",18.81,18.91,18.3,18.73,635100.0],["2014-04-24",18.98,19.44,18.6,19.09,661000.0],["2014-04-25",18.98,19.02,18.45,18.81,621700.0],["2014-04-28",18.88,19.31,18.35,18.72,497100.0],["2014-04-29",18.74,18.9,18.52,18.74,303000.0],["2014-04-30",19.08,19.2,18.73,18.96,643200.0],["2014-05-01",18.9,19.94,18.41,19.8,1197400.0],["2014-05-02",19.98,20.48,19.71,19.94,778500.0],["2014-05-05",19.85,20.33,19.59,20.01,578200.0],["2014-05-06",20.0,20.15,19.5,20.05,787800.0],["2014-05-07",20.15,20.15,19.45,19.92,556600.0],["2014-05-08",19.93,20.49,19.43,19.58,501300.0],["2014-05-09",19.52,19.67,19.22,19.6,448600.0],["2014-05-12",19.63,20.04,19.53,19.7,494200.0],["2014-05-13",19.7,20.17,19.37,19.51,1037200.0],["2014-05-14",19.58,19.71,19.15,19.34,873500.0],["2014-05-15",19.29,19.37,18.54,18.74,1470500.0],["2014-05-16",18.93,18.97,18.51,18.65,722800.0],["2014-05-19",18.62,18.84,18.36,18.82,879700.0],["2014-05-20",18.78,18.95,18.09,18.25,1119900.0],["2014-05-21",18.39,18.51,18.09,18.18,1048900.0],["2014-05-22",18.19,19.11,18.08,19.08,980100.0],["2014-05-23",19.13,19.62,18.97,19.48,499100.0],["2014-05-27",19.6,19.85,19.46,19.48,370400.0],["2014-05-28",19.59,19.88,19.41,19.68,456900.0],["2014-05-29",19.74,19.95,19.45,19.81,422700.0],["2014-05-30",19.83,19.96,19.57,19.57,466100.0],["2014-06-02",19.58,19.63,19.13,19.37,405100.0],["2014-06-03",19.3,19.39,19.14,19.25,432900.0],["2014-06-04",19.08,19.21,18.63,18.87,619500.0],["2014-06-05",18.86,19.17,18.69,18.81,785500.0],["2014-06-06",18.88,19.26,18.87,19.14,745600.0],["2014-06-09",19.1,19.57,19.04,19.27,1049400.0],["2014-06-10",19.2,19.4,18.94,18.95,1026200.0],["2014-06-11",18.94,19.0,18.65,18.83,510700.0],["2014-06-12",18.8,18.91,18.5,18.86,733500.0],["2014-06-13",19.19,19.37,18.94,19.26,779500.0],["2014-06-16",19.17,19.88,19.07,19.46,763000.0],["2014-06-17",19.39,19.9,19.08,19.51,787400.0],["2014-06-18",19.46,19.81,19.25,19.75,424600.0],["2014-06-19",19.79,19.99,19.12,19.4,555900.0],["2014-06-20",19.38,19.4,19.0,19.29,747800.0],["2014-06-23",19.33,19.89,19.2,19.87,668500.0],["2014-06-24",19.87,20.67,19.78,20.25,1153600.0],["2014-06-25",20.16,20.87,19.92,20.75,931800.0],["2014-06-26",20.75,20.87,20.27,20.35,651800.0],["2014-06-27",20.29,20.91,20.21,20.88,854800.0],["2014-06-30",20.93,21.1,20.7,20.98,538600.0],["2014-07-01",21.0,21.33,20.91,21.21,557600.0],["2014-07-02",20.87,20.98,20.53,20.63,554900.0],["2014-07-03",20.65,20.79,20.52,20.56,223800.0],["2014-07-07",20.49,20.55,19.96,20.02,513100.0],["2014-07-08",19.98,20.08,19.69,19.76,788500.0],["2014-07-09",19.86,20.2,19.72,19.73,348600.0],["2014-07-10",19.46,19.77,19.25,19.61,470500.0],["2014-07-11",19.62,19.65,19.15,19.29,510500.0],["2014-07-14",19.46,19.54,19.2,19.39,625800.0],["2014-07-15",19.28,19.44,19.07,19.23,462600.0],["2014-07-16",19.27,19.71,19.14,19.57,546200.0],["2014-07-17",19.35,19.37,18.91,19.1,804700.0],["2014-07-18",19.11,19.27,18.88,18.98,543700.0],["2014-07-21",18.82,19.04,18.74,18.83,609200.0],["2014-07-22",18.89,19.31,18.85,19.21,389300.0],["2014-07-23",19.19,19.62,19.02,19.3,416600.0],["2014-07-24",19.22,19.35,18.41,18.71,1064900.0],["2014-07-25",18.66,18.71,18.29,18.31,614500.0],["2014-07-28",18.3,18.32,17.6,17.79,873100.0],["2014-07-29",17.84,17.93,17.5,17.7,1108900.0],["2014-07-30",17.68,17.69,16.94,17.3,1637500.0],["2014-07-31",16.99,17.0,15.27,15.35,2660600.0],["2014-08-01",15.88,16.72,15.84,16.26,1630900.0],["2014-08-04",16.68,17.17,16.57,16.79,1231200.0],["2014-08-05",16.71,16.96,16.16,16.38,947400.0],["2014-08-06",16.33,16.66,16.18,16.35,701500.0],["2014-08-07",16.45,16.66,16.11,16.21,571300.0],["2014-08-08",16.34,16.9,16.31,16.84,687900.0],["2014-08-11",16.99,17.54,16.92,17.37,838700.0],["2014-08-12",17.23,17.29,16.82,16.99,680900.0],["2014-08-13",17.06,17.22,16.88,17.03,494200.0],["2014-08-14",17.07,17.51,17.03,17.5,355800.0],["2014-08-15",17.66,17.96,17.14,17.31,1343100.0],["2014-08-18",17.47,18.04,17.45,18.01,799400.0],["2014-08-19",18.3,18.69,18.25,18.37,665900.0],["2014-08-20",18.31,18.88,18.21,18.7,608900.0],["2014-08-21",18.59,18.86,18.46,18.75,425800.0],["2014-08-22",18.73,19.09,18.52,18.86,376200.0],["2014-08-25",19.09,19.11,18.61,18.81,411800.0],["2014-08-26",18.78,19.11,18.64,19.05,364000.0],["2014-08-27",19.08,19.2,18.89,18.97,360400.0],["2014-08-28",18.81,19.12,18.65,18.78,385200.0],["2014-08-29",18.77,18.88,18.66,18.85,243200.0],["2014-09-02",18.83,18.91,18.66,18.78,450000.0],["2014-09-03",18.86,18.86,18.16,18.25,499300.0],["2014-09-04",18.0,18.7,18.0,18.53,341800.0],["2014-09-05",18.47,18.87,18.47,18.7,253300.0],["2014-09-08",18.68,19.08,18.56,18.82,310000.0],["2014-09-09",18.96,19.05,18.43,18.43,341700.0],["2014-09-10",18.43,18.95,18.32,18.81,622600.0],["2014-09-11",18.67,18.95,18.58,18.82,321900.0],["2014-09-12",18.76,18.93,18.15,18.54,571300.0],["2014-09-15",18.58,18.6,18.12,18.34,407300.0],["2014-09-16",18.25,18.47,18.13,18.4,313000.0],["2014-09-17",18.52,19.29,18.33,18.93,813100.0],["2014-09-18",18.96,18.98,18.52,18.91,397500.0],["2014-09-19",18.99,18.99,18.35,18.61,920200.0],["2014-09-22",18.48,18.48,17.95,18.09,513100.0],["2014-09-23",17.99,18.31,17.86,17.91,485900.0],["2014-09-24",17.62,17.91,17.51,17.7,499700.0],["2014-09-25",17.61,17.71,17.31,17.4,993600.0],["2014-09-26",17.46,17.58,17.08,17.36,857400.0],["2014-09-29",17.19,17.33,17.02,17.22,501600.0],["2014-09-30",17.22,17.3,16.76,16.78,455800.0],["2014-10-01",16.75,16.87,16.26,16.42,864100.0],["2014-10-02",16.43,17.11,16.1,17.07,1019200.0],["2014-10-03",17.23,17.86,17.11,17.39,757000.0],["2014-10-06",17.5,17.68,17.31,17.32,370900.0],["2014-10-07",17.17,17.44,16.72,16.78,489800.0],["2014-10-08",16.79,17.25,16.31,17.18,823000.0],["2014-10-09",17.18,17.25,16.34,16.42,611600.0],["2014-10-10",16.46,16.58,15.81,15.85,764900.0],["2014-10-13",15.93,16.41,15.7,15.76,819400.0],["2014-10-14",15.99,16.72,15.93,16.34,493500.0],["2014-10-15",16.11,17.04,16.0,16.91,645900.0],["2014-10-16",16.58,17.42,16.42,16.99,493800.0],["2014-10-17",17.28,18.11,17.05,17.71,1073200.0],["2014-10-20",17.74,18.23,17.51,17.67,1058500.0],["2014-10-21",17.75,18.22,17.61,18.2,539600.0],["2014-10-22",18.18,18.45,17.9,18.01,334700.0],["2014-10-23",18.25,18.62,17.92,18.09,579800.0],["2014-10-24",18.09,18.21,17.87,18.09,319800.0],["2014-10-27",17.99,18.29,17.77,18.09,440600.0],["2014-10-28",18.13,18.27,17.83,18.13,380000.0],["2014-10-29",18.1,18.17,17.58,17.95,503400.0],["2014-10-30",17.92,18.05,17.45,17.88,316600.0],["2014-10-31",18.16,18.19,17.71,17.93,367700.0],["2014-11-03",17.79,18.48,17.63,18.37,494800.0],["2014-11-04",18.3,18.49,17.52,17.87,716200.0],["2014-11-05",17.98,18.09,17.79,18.01,500300.0],["2014-11-06",17.97,18.25,17.92,18.17,286100.0],["2014-11-07",18.17,18.71,18.03,18.56,529200.0],["2014-11-10",18.8,19.34,18.72,18.99,1084700.0],["2014-11-11",18.99,19.62,18.95,19.25,1168100.0],["2014-11-12",19.7,19.73,18.21,18.62,2507500.0],["2014-11-13",18.36,19.21,18.19,18.67,1063700.0],["2014-11-14",18.75,19.25,18.7,19.07,634700.0],["2014-11-17",19.01,19.43,19.01,19.31,593600.0],["2014-11-18",19.38,19.73,19.27,19.7,514800.0],["2014-11-19",19.57,19.76,19.29,19.54,485900.0],["2014-11-20",19.49,20.12,18.91,19.95,713600.0],["2014-11-21",20.3,20.42,19.92,19.99,832900.0],["2014-11-24",19.97,20.42,19.9,20.03,575600.0],["2014-11-25",20.08,20.36,19.94,20.27,398000.0],["2014-11-26",20.3,20.44,19.9,20.21,399900.0],["2014-11-28",20.15,20.4,19.87,19.94,301600.0],["2014-12-01",19.94,19.98,19.07,19.13,596200.0],["2014-12-02",19.11,19.31,18.96,19.19,380800.0],["2014-12-03",19.25,19.67,19.11,19.2,290300.0],["2014-12-04",19.14,19.15,18.81,18.82,272200.0],["2014-12-05",18.8,19.2,18.56,18.93,252700.0],["2014-12-08",18.93,19.36,18.93,19.07,420300.0],["2014-12-09",18.87,19.28,18.78,19.14,378300.0],["2014-12-10",19.1,19.22,18.1,18.11,688200.0],["2014-12-11",18.27,18.61,18.15,18.22,460400.0],["2014-12-12",18.01,18.34,18.01,18.15,366200.0],["2014-12-15",18.23,18.35,17.21,17.38,676800.0],["2014-12-16",17.25,17.45,16.99,17.02,711600.0],["2014-12-17",17.09,17.54,16.9,17.51,1035700.0],["2014-12-18",17.71,18.23,17.45,18.04,596400.0],["2014-12-19",18.09,18.77,17.92,18.72,900600.0],["2014-12-22",18.69,18.98,18.55,18.75,341700.0],["2014-12-23",18.8,19.0,18.49,18.56,245400.0],["2014-12-24",18.59,18.78,18.55,18.59,200500.0],["2014-12-26",18.67,18.78,18.53,18.63,144100.0],["2014-12-29",18.71,18.9,18.01,18.61,561300.0],["2014-12-30",18.51,18.89,18.32,18.79,426500.0],["2014-12-31",18.9,19.64,18.69,19.36,601100.0],["2015-01-02",19.57,19.62,18.99,19.44,527500.0],["2015-01-05",19.32,19.44,18.84,19.09,498300.0],["2015-01-06",19.04,19.22,18.44,18.61,444400.0],["2015-01-07",18.73,19.48,18.66,19.4,553900.0],["2015-01-08",19.58,19.73,19.35,19.43,607400.0],["2015-01-09",19.47,19.82,19.34,19.41,468900.0],["2015-01-12",19.53,20.31,19.3,19.89,620000.0],["2015-01-13",20.3,20.52,18.4,18.92,1128900.0],["2015-01-14",18.65,19.17,17.96,18.49,598900.0],["2015-01-15",18.53,18.65,16.56,16.77,1178200.0],["2015-01-16",16.67,17.1,16.49,17.04,760600.0],["2015-01-20",17.2,17.29,16.38,16.48,846100.0],["2015-01-21",16.48,16.88,16.36,16.67,484100.0],["2015-01-22",16.82,16.98,16.62,16.83,327200.0],["2015-01-23",16.84,16.86,16.44,16.63,338800.0],["2015-01-26",16.87,17.05,16.62,16.97,508500.0],["2015-01-27",16.72,17.19,16.68,17.01,485200.0],["2015-01-28",17.21,17.33,16.51,16.59,383200.0],["2015-01-29",16.62,17.35,16.62,17.25,807100.0],["2015-01-30",16.56,17.0,15.4,15.8,2217100.0],["2015-02-02",15.6,15.88,14.2,14.37,2886800.0],["2015-02-03",14.49,14.94,14.25,14.85,1227400.0],["2015-02-04",14.55,15.95,14.41,15.62,1766500.0],["2015-02-05",15.65,15.98,15.26,15.48,1128600.0],["2015-02-06",15.45,16.06,15.42,15.89,1065300.0],["2015-02-09",15.9,16.66,15.89,16.5,1104500.0],["2015-02-10",16.69,17.1,16.37,16.93,1017800.0],["2015-02-11",16.96,17.45,16.74,16.89,978300.0],["2015-02-12",17.05,17.4,16.81,17.17,505300.0],["2015-02-13",17.3,17.47,17.0,17.13,657700.0],["2015-02-17",17.05,17.5,16.98,17.28,541100.0],["2015-02-18",17.22,17.31,16.78,17.11,619400.0],["2015-02-19",17.01,17.35,16.85,17.23,714900.0],["2015-02-20",17.23,17.32,16.98,17.06,650200.0],["2015-02-23",16.96,16.96,16.38,16.69,923400.0],["2015-02-24",16.98,17.25,16.71,17.23,856500.0],["2015-02-25",17.24,17.39,16.9,17.17,455500.0],["2015-02-26",17.11,17.19,16.86,17.0,319500.0],["2015-02-27",17.03,17.22,16.99,17.04,345900.0],["2015-03-02",16.98,17.37,16.87,16.99,456000.0],["2015-03-03",16.89,16.98,16.39,16.51,862500.0],["2015-03-04",16.48,16.68,16.19,16.62,638600.0],["2015-03-05",16.72,16.72,16.42,16.64,429600.0],["2015-03-06",16.49,16.69,16.14,16.27,479200.0],["2015-03-09",16.33,16.42,16.02,16.03,536900.0],["2015-03-10",15.87,16.07,15.71,15.74,464300.0],["2015-03-11",15.81,16.33,15.65,16.19,545900.0],["2015-03-12",16.32,16.53,16.21,16.33,402000.0],["2015-03-13",16.26,16.58,16.04,16.18,294500.0],["2015-03-16",16.32,16.37,16.0,16.09,454700.0],["2015-03-17",15.96,16.05,15.68,15.87,444500.0],["2015-03-18",15.86,16.39,15.65,16.34,820300.0],["2015-03-19",16.43,16.65,16.06,16.28,410200.0],["2015-03-20",16.41,17.38,16.22,17.18,1458200.0],["2015-03-23",17.2,17.51,17.12,17.21,633400.0],["2015-03-24",17.15,17.75,16.93,17.57,693400.0],["2015-03-25",17.63,17.68,17.14,17.33,886600.0],["2015-03-26",17.28,17.43,17.02,17.21,518700.0],["2015-03-27",17.19,17.54,17.13,17.48,449800.0],["2015-03-30",17.55,17.9,17.48,17.72,633600.0],["2015-03-31",17.67,17.99,17.6,17.72,470100.0],["2015-04-01",17.74,17.91,17.45,17.74,495700.0],["2015-04-02",17.81,18.22,17.81,18.1,504500.0],["2015-04-06",18.03,18.25,17.92,18.1,463600.0],["2015-04-07",18.07,18.19,17.85,17.85,358000.0],["2015-04-08",17.86,18.16,17.74,18.07,232000.0],["2015-04-09",18.03,18.23,17.64,18.21,426100.0],["2015-04-10",18.22,18.35,17.93,18.34,324000.0],["2015-04-13",18.35,18.45,18.17,18.41,902800.0],["2015-04-14",18.39,18.95,18.26,18.92,645700.0],["2015-04-15",19.0,19.23,18.78,18.98,434400.0],["2015-04-16",18.92,18.92,18.45,18.65,751400.0],["2015-04-17",18.41,18.51,18.11,18.22,561000.0],["2015-04-20",18.37,18.43,18.01,18.14,426800.0],["2015-04-21",18.21,18.65,18.18,18.49,364100.0],["2015-04-22",18.44,18.54,17.97,18.15,578900.0],["2015-04-23",17.94,18.0,17.3,17.34,887400.0],["2015-04-24",17.36,17.73,17.26,17.69,349100.0],["2015-04-27",17.74,18.1,17.51,17.57,397800.0],["2015-04-28",17.5,17.96,17.44,17.85,322600.0],["2015-04-29",17.79,17.79,17.39,17.55,403300.0],["2015-04-30",18.0,18.15,17.28,17.51,950800.0],["2015-05-01",17.52,18.17,17.46,18.05,683300.0],["2015-05-04",18.15,18.39,17.87,17.9,429600.0],["2015-05-05",17.9,18.08,17.41,17.53,488000.0],["2015-05-06",17.57,17.62,17.29,17.46,430200.0],["2015-05-07",17.45,17.68,17.3,17.61,366200.0],["2015-05-08",17.93,18.17,17.82,17.98,471900.0],["2015-05-11",18.0,18.12,17.82,17.82,275400.0],["2015-05-12",17.75,17.86,17.47,17.69,352500.0],["2015-05-13",17.75,17.94,17.43,17.53,367500.0],["2015-05-14",17.67,17.87,17.48,17.86,653600.0],["2015-05-15",17.77,18.49,17.5,18.39,1021500.0],["2015-05-18",18.36,18.48,18.0,18.38,942900.0],["2015-05-19",18.56,18.86,18.3,18.66,940100.0],["2015-05-20",18.7,18.88,18.51,18.82,340800.0],["2015-05-21",18.83,18.92,18.59,18.74,338400.0],["2015-05-22",18.71,18.73,18.36,18.5,190300.0],["2015-05-26",18.45,18.58,18.22,18.43,344500.0],["2015-05-27",18.46,18.46,18.09,18.36,490400.0],["2015-05-28",18.29,18.84,18.2,18.64,436400.0],["2015-05-29",18.55,18.73,18.2,18.32,319000.0],["2015-06-01",18.43,18.54,18.21,18.24,380300.0],["2015-06-02",18.16,18.47,18.05,18.24,299700.0],["2015-06-03",18.26,18.58,18.19,18.42,256400.0],["2015-06-04",18.3,18.32,17.99,18.09,300300.0],["2015-06-05",17.98,18.33,17.76,18.29,213200.0],["2015-06-08",18.23,18.29,17.96,17.97,197100.0],["2015-06-09",17.94,18.02,17.77,17.86,320000.0],["2015-06-10",17.96,18.25,17.91,18.14,499500.0],["2015-06-11",18.23,18.5,18.06,18.08,343100.0],["2015-06-12",17.97,18.45,17.86,18.41,463000.0],["2015-06-15",18.39,18.68,18.29,18.52,522600.0],["2015-06-16",18.44,18.45,18.22,18.4,254700.0],["2015-06-17",18.41,18.45,18.33,18.38,232000.0],["2015-06-18",18.45,18.76,18.45,18.75,464300.0],["2015-06-19",18.88,19.41,18.82,19.25,925800.0],["2015-06-22",19.47,19.64,19.37,19.5,426700.0],["2015-06-23",19.55,20.05,19.52,20.01,702800.0],["2015-06-24",20.27,20.68,20.18,20.29,496500.0],["2015-06-25",20.44,20.86,20.29,20.85,1089800.0],["2015-06-26",20.95,21.11,20.78,21.08,1195500.0],["2015-06-29",20.95,21.19,19.91,20.05,1684900.0],["2015-06-30",20.32,20.42,19.63,19.95,859700.0],["2015-07-01",20.18,20.18,19.73,19.91,500200.0],["2015-07-02",20.02,20.2,19.7,19.9,343400.0],["2015-07-06",19.49,19.94,19.31,19.56,640900.0],["2015-07-07",19.47,19.67,18.89,19.66,587000.0],["2015-07-08",19.52,19.56,19.02,19.22,430200.0],["2015-07-09",19.48,19.65,19.32,19.34,246000.0],["2015-07-10",19.46,19.74,19.4,19.6,267200.0],["2015-07-13",19.75,20.02,19.64,19.92,372000.0],["2015-07-14",19.91,20.14,19.71,20.07,204100.0],["2015-07-15",20.06,20.07,19.54,19.6,313400.0],["2015-07-16",19.58,19.58,19.23,19.5,330300.0],["2015-07-17",19.54,19.66,19.15,19.19,375600.0],["2015-07-20",19.25,19.25,18.65,18.88,344700.0],["2015-07-21",18.9,19.17,18.67,18.81,266000.0],["2015-07-22",18.79,19.35,18.69,19.23,280100.0],["2015-07-23",19.24,19.36,18.61,18.97,384700.0],["2015-07-24",18.88,19.0,18.25,18.34,396500.0],["2015-07-27",18.16,18.36,17.98,18.06,519500.0],["2015-07-28",18.24,18.58,17.82,18.48,492200.0],["2015-07-29",18.45,18.89,18.33,18.82,258200.0],["2015-07-30",18.74,18.96,18.66,18.89,232200.0],["2015-07-31",18.95,19.34,18.75,19.18,223400.0],["2015-08-03",19.14,19.23,18.86,19.1,475400.0],["2015-08-04",18.72,18.98,17.7,17.93,1141800.0],["2015-08-05",17.82,18.06,17.04,17.12,947700.0],["2015-08-06",17.14,17.33,16.85,16.94,742800.0],["2015-08-07",16.89,17.07,16.76,16.87,450100.0],["2015-08-10",16.96,17.16,16.8,17.0,458600.0],["2015-08-11",17.03,17.25,16.95,17.04,341100.0],["2015-08-12",16.88,16.99,16.31,16.79,744100.0],["2015-08-13",16.85,17.54,16.82,17.31,652300.0],["2015-08-14",17.22,17.45,17.14,17.41,278900.0],["2015-08-17",17.3,17.79,17.22,17.78,331900.0],["2015-08-18",18.0,18.43,18.0,18.22,484300.0],["2015-08-19",18.08,18.44,17.99,18.14,377700.0],["2015-08-20",17.95,18.06,17.45,17.47,651500.0],["2015-08-21",17.18,17.5,16.85,17.04,600600.0],["2015-08-24",15.93,16.41,15.57,15.97,944900.0],["2015-08-25",16.79,16.79,15.69,15.71,1051500.0],["2015-08-26",16.1,16.41,15.51,16.41,778100.0],["2015-08-27",16.6,16.93,16.22,16.52,1174000.0],["2015-08-28",16.48,17.29,16.43,16.84,653700.0],["2015-08-31",16.77,17.04,16.5,16.7,915400.0],["2015-09-01",16.39,16.69,15.99,16.08,711500.0],["2015-09-02",16.25,16.46,15.94,16.41,499600.0],["2015-09-03",16.54,17.09,16.48,16.87,524600.0],["2015-09-04",16.66,16.8,16.16,16.27,463000.0],["2015-09-08",16.56,17.06,16.45,17.01,586500.0],["2015-09-09",17.18,17.18,16.66,16.78,263900.0],["2015-09-10",16.55,16.74,16.16,16.28,509700.0],["2015-09-11",16.29,16.69,16.18,16.62,449800.0],["2015-09-14",16.57,16.57,16.07,16.24,450600.0],["2015-09-15",16.29,16.4,16.1,16.34,395200.0],["2015-09-16",16.32,16.43,16.11,16.4,356000.0],["2015-09-17",16.4,17.02,16.37,16.68,429900.0],["2015-09-18",16.46,16.7,16.14,16.31,939000.0],["2015-09-21",16.43,16.54,15.82,15.95,570900.0],["2015-09-22",15.79,15.9,15.12,15.34,671400.0],["2015-09-23",15.39,15.6,15.12,15.26,413200.0],["2015-09-24",15.04,15.44,14.74,15.35,632000.0],["2015-09-25",15.52,15.54,15.19,15.28,423800.0],["2015-09-28",15.26,15.26,13.76,13.81,945200.0],["2015-09-29",13.84,13.99,13.24,13.32,806300.0],["2015-09-30",13.46,13.66,13.01,13.33,1155200.0],["2015-10-01",13.38,13.83,13.36,13.55,487900.0],["2015-10-02",13.41,13.58,12.95,13.58,740600.0],["2015-10-05",13.73,14.37,13.7,14.22,654800.0],["2015-10-06",14.16,14.44,13.8,13.9,423100.0],["2015-10-07",14.03,14.79,13.86,14.72,939800.0],["2015-10-08",14.73,15.35,14.6,15.21,760700.0],["2015-10-09",15.25,15.26,14.87,14.98,269200.0],["2015-10-12",15.0,15.13,14.55,15.06,284500.0],["2015-10-13",14.87,15.4,14.45,14.49,517200.0],["2015-10-14",14.5,14.6,13.62,13.79,757000.0],["2015-10-15",13.91,14.12,13.64,14.09,702900.0],["2015-10-16",14.1,14.42,13.65,14.32,804600.0],["2015-10-19",14.56,15.17,14.46,15.08,1053500.0],["2015-10-20",15.05,15.77,15.05,15.66,858300.0],["2015-10-21",15.73,15.79,15.34,15.54,618400.0],["2015-10-22",15.46,15.54,14.82,15.22,780300.0],["2015-10-23",15.33,15.59,15.09,15.41,503900.0],["2015-10-26",15.44,15.61,15.17,15.44,378500.0],["2015-10-27",15.33,15.35,14.44,14.46,746000.0],["2015-10-28",14.51,15.14,14.39,14.91,598300.0],["2015-10-29",14.76,14.92,14.19,14.3,598700.0],["2015-10-30",14.25,14.54,14.07,14.24,375900.0],["2015-11-02",14.3,14.59,14.08,14.45,959100.0],["2015-11-03",14.43,14.55,14.12,14.33,462000.0],["2015-11-04",14.4,14.78,14.23,14.3,620800.0],["2015-11-05",14.37,14.4,13.85,14.13,693700.0],["2015-11-06",13.98,14.22,13.85,14.18,479100.0],["2015-11-09",14.23,14.31,13.3,13.51,1162100.0],["2015-11-10",13.6,14.31,13.27,14.27,1765000.0],["2015-11-11",14.26,15.15,14.26,14.83,1442900.0],["2015-11-12",14.65,14.67,13.9,14.03,1029800.0],["2015-11-13",14.06,14.22,13.59,13.62,715700.0],["2015-11-16",13.63,13.93,13.48,13.92,519800.0],["2015-11-17",13.93,14.27,13.71,13.8,466300.0],["2015-11-18",13.76,14.15,13.76,14.14,313800.0],["2015-11-19",14.13,14.3,14.05,14.16,202800.0],["2015-11-20",14.27,14.45,14.04,14.19,388700.0],["2015-11-23",14.19,14.53,14.16,14.24,475800.0],["2015-11-24",14.13,14.51,14.11,14.38,539500.0],["2015-11-25",14.41,14.6,14.29,14.53,352800.0],["2015-11-27",14.57,14.68,14.44,14.67,229000.0],["2015-11-30",14.71,14.81,14.24,14.34,465500.0],["2015-12-01",14.34,14.65,14.21,14.58,529800.0],["2015-12-02",14.48,14.48,13.52,13.64,1000000.0],["2015-12-03",13.71,13.83,13.2,13.25,728500.0],["2015-12-04",13.41,13.68,13.16,13.28,693100.0],["2015-12-07",13.28,13.28,12.97,13.18,621300.0],["2015-12-08",12.95,13.05,12.49,12.53,765300.0],["2015-12-09",12.5,12.8,12.2,12.69,1002000.0],["2015-12-10",12.73,12.73,12.38,12.41,586100.0],["2015-12-11",12.19,12.28,11.85,11.87,891900.0],["2015-12-14",11.87,11.94,11.43,11.51,1002200.0],["2015-12-15",11.79,11.85,11.34,11.49,832200.0],["2015-12-16",11.67,12.25,11.6,12.13,1173000.0],["2015-12-17",12.2,12.3,11.87,11.9,874000.0],["2015-12-18",11.85,11.92,11.18,11.28,1307600.0],["2015-12-21",11.4,11.68,11.28,11.66,608000.0],["2015-12-22",11.63,11.92,11.38,11.85,423900.0],["2015-12-23",11.93,12.21,11.91,12.12,544400.0],["2015-12-24",12.1,12.34,12.1,12.17,205300.0],["2015-12-28",12.11,12.32,11.72,11.84,392500.0],["2015-12-29",12.0,12.06,11.62,11.81,411400.0],["2015-12-30",11.83,11.95,11.62,11.65,371200.0],["2015-12-31",11.61,11.75,11.42,11.49,353100.0],["2016-01-04",11.39,11.5,11.03,11.3,838700.0],["2016-01-05",11.61,11.75,11.28,11.36,550300.0],["2016-01-06",11.22,11.31,10.6,10.87,1009900.0],["2016-01-07",10.5,10.91,10.24,10.34,1019800.0],["2016-01-08",10.38,10.41,9.65,9.73,1051900.0],["2016-01-11",9.81,9.96,9.43,9.57,981700.0],["2016-01-12",9.72,9.85,9.25,9.53,628700.0],["2016-01-13",9.53,9.83,8.81,8.86,1361900.0],["2016-01-14",8.97,9.36,8.62,9.21,1288700.0],["2016-01-15",8.68,9.28,8.64,9.23,1169400.0],["2016-01-19",9.4,9.4,8.54,8.62,1254100.0],["2016-01-20",8.36,8.45,7.34,7.92,1860900.0],["2016-01-21",8.0,8.82,7.81,8.63,1030100.0],["2016-01-22",8.84,9.4,8.77,8.94,727000.0],["2016-01-25",8.91,8.99,8.56,8.63,586400.0],["2016-01-26",8.68,9.36,8.52,9.24,758400.0],["2016-01-27",9.15,9.35,8.63,8.72,996300.0],["2016-01-28",8.94,9.32,8.58,8.65,765200.0],["2016-01-29",8.7,8.92,8.5,8.55,1221200.0],["2016-02-01",8.54,8.57,8.28,8.49,871800.0],["2016-02-02",8.38,8.38,7.78,7.81,1052300.0],["2016-02-03",7.9,8.04,7.29,8.04,1403800.0],["2016-02-04",8.34,9.63,8.33,8.6,2428800.0],["2016-02-05",8.34,8.41,6.61,6.62,3892600.0],["2016-02-08",6.68,6.7,6.07,6.32,2198800.0],["2016-02-09",6.21,6.62,6.11,6.5,1738800.0],["2016-02-10",6.94,7.11,6.61,6.94,1871000.0],["2016-02-11",6.82,6.86,6.48,6.52,1615400.0],["2016-02-12",6.72,6.81,6.41,6.71,1141500.0],["2016-02-16",6.77,7.17,6.64,7.11,1118200.0],["2016-02-17",7.16,7.34,6.97,6.98,1195300.0],["2016-02-18",7.03,7.07,6.66,6.92,947700.0],["2016-02-19",6.9,6.96,6.66,6.67,722900.0],["2016-02-22",6.75,7.17,6.73,7.14,1638000.0],["2016-02-23",7.07,7.15,6.82,7.02,1093200.0],["2016-02-24",6.85,7.27,6.72,7.22,713800.0],["2016-02-25",7.22,7.48,7.08,7.45,961800.0],["2016-02-26",7.5,7.65,7.25,7.43,711300.0],["2016-02-29",7.38,7.57,7.22,7.32,752300.0],["2016-03-01",7.46,7.81,7.3,7.76,862200.0],["2016-03-02",7.74,8.04,7.71,7.97,1061900.0],["2016-03-03",7.94,8.44,7.94,8.34,842600.0],["2016-03-04",8.33,8.49,8.12,8.2,677800.0],["2016-03-07",8.19,8.48,8.15,8.44,556400.0],["2016-03-08",8.38,8.44,8.0,8.1,716800.0],["2016-03-09",8.17,8.25,7.91,8.23,977400.0],["2016-03-10",8.27,8.37,7.76,7.99,679200.0],["2016-03-11",8.15,8.98,8.13,8.9,1205100.0],["2016-03-14",8.84,8.87,8.42,8.69,731900.0],["2016-03-15",8.65,8.65,8.25,8.3,676800.0],["2016-03-16",8.24,8.62,8.04,8.6,735500.0],["2016-03-17",8.58,8.97,8.49,8.91,771000.0],["2016-03-18",8.99,9.33,8.98,9.13,814900.0],["2016-03-21",9.13,9.23,8.71,8.78,589000.0],["2016-03-22",8.75,8.84,8.49,8.7,490100.0],["2016-03-23",8.64,8.64,8.01,8.07,948100.0],["2016-03-24",8.08,8.28,7.71,8.25,617300.0],["2016-03-28",8.32,8.44,8.01,8.24,554200.0],["2016-03-29",8.26,8.75,8.24,8.71,823600.0],["2016-03-30",8.84,8.84,8.35,8.38,577300.0],["2016-03-31",8.39,8.74,8.38,8.72,871400.0],["2016-04-01",8.59,8.82,8.45,8.6,578900.0],["2016-04-04",8.57,8.68,8.19,8.32,561900.0],["2016-04-05",8.21,8.64,8.11,8.45,425700.0],["2016-04-06",8.47,8.84,8.43,8.76,591700.0],["2016-04-07",8.68,8.89,8.66,8.77,409300.0],["2016-04-08",8.91,9.12,8.74,8.83,382700.0],["2016-04-11",8.97,9.18,8.88,8.98,411300.0],["2016-04-12",9.0,9.12,8.82,9.07,283500.0],["2016-04-13",9.15,9.79,9.13,9.76,894400.0],["2016-04-14",9.71,9.72,9.27,9.44,443800.0],["2016-04-15",9.43,9.51,9.23,9.45,352800.0],["2016-04-18",9.36,9.78,9.29,9.76,510000.0],["2016-04-19",9.69,9.98,9.14,9.42,830500.0],["2016-04-20",9.43,9.73,9.29,9.56,563500.0],["2016-04-21",9.64,9.8,9.51,9.59,508000.0],["2016-04-22",9.52,9.83,9.5,9.68,565500.0],["2016-04-25",9.66,9.79,9.35,9.45,452600.0],["2016-04-26",9.5,9.8,9.42,9.76,552700.0],["2016-04-27",9.79,10.06,9.65,9.91,665400.0],["2016-04-28",9.41,9.75,8.3,8.38,2800200.0],["2016-04-29",8.4,8.68,8.14,8.22,941700.0],["2016-05-02",8.28,8.43,8.08,8.27,687800.0],["2016-05-03",8.1,8.13,7.62,7.71,980700.0],["2016-05-04",7.54,7.56,7.04,7.24,1286700.0],["2016-05-05",7.32,7.35,7.05,7.16,854300.0],["2016-05-06",7.13,7.47,7.11,7.19,664800.0],["2016-05-09",7.37,7.74,7.33,7.56,1081200.0],["2016-05-10",7.76,7.77,7.43,7.55,576800.0],["2016-05-11",7.55,7.58,7.31,7.39,656000.0],["2016-05-12",7.54,7.59,7.19,7.32,515900.0],["2016-05-13",7.26,7.61,7.21,7.38,804500.0],["2016-05-16",7.44,7.48,7.26,7.38,431400.0],["2016-05-17",7.38,7.81,7.3,7.42,984900.0],["2016-05-18",7.38,7.6,7.21,7.28,736200.0],["2016-05-19",7.2,7.29,6.87,7.07,726300.0],["2016-05-20",7.1,7.42,7.05,7.37,725900.0],["2016-05-23",7.36,7.44,7.19,7.2,450900.0],["2016-05-24",7.3,7.92,7.22,7.86,1115600.0],["2016-05-25",7.94,8.04,7.72,7.85,751300.0],["2016-05-26",7.85,7.87,7.6,7.65,611800.0],["2016-05-27",7.65,8.01,7.64,7.88,507900.0],["2016-05-31",7.89,7.94,7.71,7.85,504200.0],["2016-06-01",7.8,8.04,7.68,7.96,456400.0],["2016-06-02",7.9,7.99,7.75,7.9,385600.0],["2016-06-03",7.9,7.95,7.62,7.89,508200.0],["2016-06-06",7.88,8.04,7.78,8.01,461400.0],["2016-06-07",8.04,8.46,7.88,8.32,673400.0],["2016-06-08",8.32,8.59,8.3,8.56,641600.0],["2016-06-09",8.48,8.5,8.23,8.34,422500.0],["2016-06-10",8.18,8.19,7.85,7.92,571900.0],["2016-06-13",7.84,7.93,7.25,7.31,1259600.0],["2016-06-14",7.3,7.4,6.94,7.16,1134100.0],["2016-06-15",7.2,7.39,7.12,7.2,565500.0],["2016-06-16",7.13,7.21,6.94,7.16,555800.0],["2016-06-17",7.19,7.72,7.13,7.64,1361300.0],["2016-06-20",7.76,7.92,7.64,7.69,621000.0],["2016-06-21",7.78,7.91,7.36,7.59,438800.0],["2016-06-22",7.59,7.83,7.46,7.46,452400.0],["2016-06-23",7.61,7.7,7.49,7.69,307900.0],["2016-06-24",7.13,7.48,7.07,7.45,1009000.0],["2016-06-27",7.26,7.34,6.81,6.84,1319800.0],["2016-06-28",7.02,7.24,7.02,7.2,772100.0],["2016-06-29",7.2,7.67,7.2,7.61,783400.0],["2016-06-30",7.6,7.79,7.32,7.75,552400.0],["2016-07-01",7.79,8.15,7.79,7.99,627900.0],["2016-07-05",7.97,8.02,7.43,7.68,839700.0],["2016-07-06",7.6,7.95,7.52,7.94,429800.0],["2016-07-07",7.96,8.14,7.81,7.98,543400.0],["2016-07-08",8.16,8.46,8.14,8.36,668000.0],["2016-07-11",8.39,8.48,8.25,8.38,662400.0],["2016-07-12",8.45,8.89,8.39,8.73,983200.0],["2016-07-13",8.69,8.79,8.54,8.65,412100.0],["2016-07-14",8.75,8.87,8.63,8.72,623000.0],["2016-07-15",8.74,8.88,8.58,8.8,340300.0],["2016-07-18",8.82,8.97,8.67,8.94,385700.0],["2016-07-19",8.89,8.98,8.81,8.85,283800.0],["2016-07-20",8.83,9.04,8.77,8.96,315800.0],["2016-07-21",8.99,9.17,8.91,9.11,395100.0],["2016-07-22",9.13,9.13,8.88,9.05,569000.0],["2016-07-25",9.02,9.18,8.87,8.96,638100.0],["2016-07-26",8.98,9.1,8.86,9.09,521300.0],["2016-07-27",9.16,9.37,9.02,9.21,649100.0],["2016-07-28",9.43,9.72,9.24,9.52,2071400.0],["2016-07-29",9.5,9.78,9.36,9.59,1209400.0],["2016-08-01",9.6,9.85,9.53,9.8,978800.0],["2016-08-02",9.79,9.87,9.12,9.3,1243300.0],["2016-08-03",9.2,9.77,9.2,9.62,794500.0],["2016-08-04",9.63,9.68,9.43,9.52,628500.0],["2016-08-05",9.6,9.98,9.6,9.78,897900.0],["2016-08-08",9.76,9.86,9.65,9.71,617500.0],["2016-08-09",9.95,10.24,9.94,9.99,940000.0],["2016-08-10",10.06,10.08,9.74,9.82,494300.0],["2016-08-11",9.91,10.15,9.78,10.03,689800.0],["2016-08-12",10.09,10.09,9.87,9.98,569900.0],["2016-08-15",10.08,10.52,10.03,10.34,878800.0],["2016-08-16",10.25,10.42,10.14,10.33,584000.0],["2016-08-17",10.3,10.36,10.0,10.18,595300.0],["2016-08-18",10.16,10.31,10.06,10.25,405400.0],["2016-08-19",10.2,10.29,10.09,10.28,460100.0],["2016-08-22",10.25,10.39,10.08,10.31,530100.0],["2016-08-23",10.42,11.13,10.32,10.86,1365700.0],["2016-08-24",10.88,10.96,10.75,10.86,765700.0],["2016-08-25",10.77,11.03,10.65,10.7,598800.0],["2016-08-26",10.73,10.84,10.5,10.65,655500.0],["2016-08-29",10.73,11.36,10.73,10.93,1016200.0],["2016-08-30",10.96,11.3,10.93,11.25,481700.0],["2016-08-31",11.38,11.38,11.06,11.25,499800.0],["2016-09-01",11.23,11.37,10.97,11.09,643900.0],["2016-09-02",11.26,11.8,11.21,11.36,1055600.0],["2016-09-06",11.49,11.84,11.4,11.67,653400.0],["2016-09-07",11.97,12.71,11.89,12.59,1546300.0],["2016-09-08",12.5,12.6,12.12,12.25,886400.0],["2016-09-09",12.07,12.08,10.98,11.36,1637300.0],["2016-09-12",11.19,12.08,11.13,12.01,978700.0],["2016-09-13",11.88,12.04,11.43,11.55,1593300.0],["2016-09-14",11.58,11.79,11.38,11.44,758900.0],["2016-09-15",11.44,11.47,11.19,11.23,713100.0],["2016-09-16",11.14,11.23,10.96,11.0,958800.0],["2016-09-19",11.1,11.59,11.04,11.14,744800.0],["2016-09-20",11.15,11.2,10.53,10.85,918600.0],["2016-09-21",10.97,11.16,10.86,11.11,721000.0],["2016-09-22",11.5,12.04,11.43,11.64,1272500.0],["2016-09-23",11.63,11.75,11.36,11.51,806700.0],["2016-09-26",11.45,11.82,11.3,11.42,1423800.0],["2016-09-27",11.35,11.68,11.33,11.43,582700.0],["2016-09-28",11.47,11.93,11.33,11.92,1047200.0],["2016-09-29",11.84,12.01,11.48,11.56,768100.0],["2016-09-30",11.69,11.73,11.5,11.66,582700.0],["2016-10-03",11.6,11.76,11.48,11.56,448300.0],["2016-10-04",11.57,11.76,11.43,11.53,620000.0],["2016-10-05",11.62,11.9,11.56,11.79,638100.0],["2016-10-06",11.78,11.91,11.65,11.86,554900.0],["2016-10-07",11.9,11.93,11.52,11.58,667500.0],["2016-10-10",11.22,11.7,11.15,11.46,527700.0],["2016-10-11",11.43,11.45,11.13,11.28,372200.0],["2016-10-12",11.3,11.47,11.23,11.26,324900.0],["2016-10-13",11.17,11.25,10.93,11.11,495300.0],["2016-10-14",11.18,11.33,11.01,11.1,432200.0],["2016-10-17",11.12,11.29,11.08,11.14,380800.0],["2016-10-18",11.36,11.38,11.15,11.29,330800.0],["2016-10-19",11.34,11.47,11.15,11.42,410100.0],["2016-10-20",11.33,11.35,11.08,11.24,471500.0],["2016-10-21",11.15,11.27,11.06,11.17,380200.0],["2016-10-24",11.3,11.42,11.23,11.27,474300.0],["2016-10-25",11.16,11.18,10.73,10.86,540300.0],["2016-10-26",10.77,10.94,10.67,10.74,616200.0],["2016-10-27",10.84,10.84,10.02,10.02,766500.0],["2016-10-28",10.03,10.32,10.01,10.04,698700.0],["2016-10-31",10.09,10.28,10.02,10.23,566600.0],["2016-11-01",10.32,10.32,9.92,10.02,662500.0],["2016-11-02",9.99,10.04,9.78,9.85,596600.0],["2016-11-03",9.86,9.93,9.72,9.74,603900.0],["2016-11-04",9.77,10.15,9.72,9.81,917200.0],["2016-11-07",10.11,10.11,9.91,10.02,872600.0],["2016-11-08",9.89,10.08,9.67,9.96,575000.0],["2016-11-09",9.76,10.27,9.7,10.16,866800.0],["2016-11-10",10.37,10.9,10.2,10.84,936900.0],["2016-11-11",10.84,11.41,10.72,11.36,992800.0],["2016-11-14",11.55,12.1,11.48,11.8,1775900.0],["2016-11-15",10.65,11.78,10.15,11.67,2507400.0],["2016-11-16",11.62,12.49,11.5,12.35,1898700.0],["2016-11-17",12.42,12.8,12.38,12.51,1265300.0],["2016-11-18",12.63,13.45,12.57,13.39,1365600.0],["2016-11-21",13.5,13.57,12.77,13.0,1023800.0],["2016-11-22",13.16,13.69,13.14,13.36,828300.0],["2016-11-23",13.18,13.96,13.18,13.95,851800.0],["2016-11-25",13.96,14.22,13.96,14.17,470000.0],["2016-11-28",14.12,14.19,13.8,13.85,750200.0],["2016-11-29",13.94,14.06,13.74,13.88,489800.0],["2016-11-30",13.97,14.0,13.46,13.48,967200.0],["2016-12-01",13.49,13.71,12.78,12.94,1460800.0],["2016-12-02",12.94,13.43,12.84,13.3,1005700.0],["2016-12-05",13.45,13.68,13.22,13.4,953500.0],["2016-12-06",13.67,14.01,13.36,14.0,1573900.0],["2016-12-07",13.99,15.0,13.83,14.92,1624100.0],["2016-12-08",14.94,15.8,14.86,15.47,1464000.0],["2016-12-09",15.35,15.39,14.57,15.09,1487200.0],["2016-12-12",14.97,14.97,14.43,14.89,807300.0],["2016-12-13",14.94,15.09,14.57,14.59,637300.0],["2016-12-14",14.64,14.73,14.15,14.23,1008100.0],["2016-12-15",14.29,14.75,13.86,13.96,705500.0],["2016-12-16",14.02,14.53,13.97,14.31,788000.0],["2016-12-19",14.41,14.68,14.14,14.19,549100.0],["2016-12-20",14.22,14.42,14.13,14.22,328900.0],["2016-12-21",14.2,14.36,14.12,14.22,374300.0],["2016-12-22",14.22,14.27,13.61,13.68,778800.0],["2016-12-23",13.62,13.8,13.44,13.64,342400.0],["2016-12-27",13.57,13.84,13.55,13.77,301000.0],["2016-12-28",13.86,13.96,13.52,13.61,523000.0],["2016-12-29",13.65,13.86,13.51,13.54,309000.0],["2016-12-30",13.6,13.6,12.99,13.3,751800.0],["2017-01-03",13.4,13.52,13.01,13.19,987800.0],["2017-01-04",13.31,13.79,13.22,13.65,1202800.0],["2017-01-05",13.52,13.77,13.44,13.66,555700.0],["2017-01-06",13.68,13.68,12.96,13.02,611900.0],["2017-01-09",13.04,13.13,12.7,13.09,743100.0],["2017-01-10",13.1,13.39,13.0,13.2,625700.0],["2017-01-11",13.26,13.48,12.94,13.43,796300.0],["2017-01-12",13.35,13.42,12.84,13.24,598400.0],["2017-01-13",13.32,13.6,13.26,13.31,406300.0],["2017-01-17",13.21,13.28,12.96,12.97,498100.0],["2017-01-18",13.01,13.15,12.75,13.12,618500.0],["2017-01-19",13.13,13.35,12.65,12.75,627100.0],["2017-01-20",12.73,12.93,12.56,12.7,859800.0],["2017-01-23",12.63,12.88,12.55,12.74,455900.0],["2017-01-24",12.92,13.99,12.85,13.87,1286800.0],["2017-01-25",14.1,14.34,13.88,14.23,827100.0],["2017-01-26",14.34,14.82,14.25,14.61,908900.0],["2017-01-27",14.58,14.58,14.04,14.2,606200.0],["2017-01-30",13.98,14.35,13.65,14.24,693000.0],["2017-01-31",14.17,14.28,13.91,14.26,499800.0],["2017-02-01",14.34,14.5,14.1,14.17,345600.0],["2017-02-02",14.11,14.28,14.0,14.02,378100.0],["2017-02-03",14.22,14.24,14.0,14.17,505200.0],["2017-02-06",14.02,14.24,13.81,13.96,488100.0],["2017-02-07",14.01,14.14,13.86,13.94,647000.0],["2017-02-08",13.9,14.08,13.77,14.02,678300.0],["2017-02-09",13.37,13.9,12.63,13.26,1817900.0],["2017-02-10",13.28,13.36,12.82,13.06,1436400.0],["2017-02-13",13.26,13.31,12.97,13.11,797600.0],["2017-02-14",13.29,13.39,12.97,13.12,700800.0],["2017-02-15",13.09,13.33,12.97,13.15,627200.0],["2017-02-16",13.11,13.31,12.87,12.91,551700.0],["2017-02-17",12.88,12.9,12.68,12.8,389100.0],["2017-02-21",12.95,13.11,12.78,13.06,464500.0],["2017-02-22",13.11,13.17,12.51,12.51,737700.0],["2017-02-23",12.56,12.63,12.11,12.18,634400.0],["2017-02-24",12.14,12.21,11.92,12.15,492000.0],["2017-02-27",12.15,12.43,11.95,12.39,600500.0],["2017-02-28",12.32,12.36,12.14,12.2,774200.0],["2017-03-01",12.47,12.75,12.44,12.52,1140000.0],["2017-03-02",12.43,12.51,12.25,12.27,396300.0],["2017-03-03",12.24,12.33,12.08,12.31,501400.0],["2017-03-06",12.15,12.23,12.04,12.19,336100.0],["2017-03-07",12.21,12.5,12.19,12.27,790800.0],["2017-03-08",12.33,12.43,12.09,12.27,627600.0],["2017-03-09",12.23,12.34,11.7,11.8,818800.0],["2017-03-10",11.97,12.18,11.85,12.04,661000.0],["2017-03-13",12.0,12.12,11.82,11.85,561100.0],["2017-03-14",11.83,11.99,11.62,11.87,405300.0],["2017-03-15",11.95,12.17,11.84,12.09,670300.0],["2017-03-16",12.16,12.57,12.16,12.48,1399200.0],["2017-03-17",12.51,12.51,12.08,12.14,1034700.0],["2017-03-20",12.13,12.23,11.81,11.95,590300.0],["2017-03-21",11.99,12.0,11.49,11.5,526300.0],["2017-03-22",11.49,11.49,11.18,11.41,870200.0],["2017-03-23",11.46,11.89,11.41,11.72,465900.0],["2017-03-24",11.75,11.95,11.58,11.72,775000.0],["2017-03-27",11.48,11.72,11.36,11.68,344600.0],["2017-03-28",11.62,12.09,11.6,12.06,416100.0],["2017-03-29",12.05,12.2,11.95,12.16,559200.0],["2017-03-30",12.15,12.21,12.01,12.1,293300.0],["2017-03-31",12.08,12.2,11.99,12.13,727300.0],["2017-04-03",12.16,12.23,11.8,11.89,446800.0],["2017-04-04",11.86,11.88,11.65,11.69,348700.0],["2017-04-05",11.78,12.08,11.58,11.66,571600.0],["2017-04-06",11.69,11.93,11.59,11.77,435100.0],["2017-04-07",11.77,11.92,11.73,11.9,356600.0],["2017-04-10",11.9,12.15,11.86,12.01,458900.0],["2017-04-11",12.0,12.19,11.89,12.12,636600.0],["2017-04-12",12.11,12.11,11.78,11.9,370300.0],["2017-04-13",11.85,12.15,11.84,11.87,321600.0],["2017-04-17",11.91,12.19,11.82,12.16,356000.0],["2017-04-18",12.14,12.78,12.06,12.59,664800.0],["2017-04-19",12.63,12.78,12.48,12.56,378200.0],["2017-04-20",12.63,12.74,12.15,12.34,533800.0],["2017-04-21",12.31,12.5,12.16,12.4,305900.0],["2017-04-24",12.62,12.66,12.29,12.39,320300.0],["2017-04-25",12.43,12.43,11.95,12.19,594700.0],["2017-04-26",12.32,13.0,12.22,12.87,776600.0],["2017-04-27",12.95,12.97,12.62,12.73,390200.0],["2017-04-28",12.7,12.7,12.33,12.41,317300.0],["2017-05-01",12.46,12.53,12.16,12.28,510200.0],["2017-05-02",12.26,12.28,11.89,11.96,655700.0],["2017-05-03",11.94,12.07,11.87,12.02,678400.0],["2017-05-04",12.38,13.59,12.38,12.94,1739200.0],["2017-05-05",12.94,13.1,12.6,13.04,1213400.0],["2017-05-08",13.29,13.63,13.24,13.52,855700.0],["2017-05-09",13.62,14.69,13.62,14.44,1109300.0],["2017-05-10",14.43,14.7,14.19,14.6,616800.0],["2017-05-11",14.57,14.9,14.49,14.74,451800.0],["2017-05-12",14.7,14.84,14.51,14.67,342500.0],["2017-05-15",14.69,15.0,14.67,14.89,397200.0],["2017-05-16",14.92,15.07,14.73,15.03,367100.0],["2017-05-17",14.83,14.91,14.47,14.49,759700.0],["2017-05-18",14.43,14.92,14.27,14.82,437100.0],["2017-05-19",14.86,15.1,14.82,14.99,600000.0],["2017-05-22",15.08,15.08,14.54,14.65,641000.0],["2017-05-23",14.81,14.94,14.16,14.28,625600.0],["2017-05-24",14.26,14.31,13.9,14.3,641600.0],["2017-05-25",14.35,14.45,13.97,14.07,432200.0],["2017-05-26",13.53,13.58,12.82,12.9,1401400.0],["2017-05-30",12.88,13.02,12.41,12.45,850300.0],["2017-05-31",12.55,12.57,11.95,12.2,744600.0],["2017-06-01",12.2,12.41,12.12,12.32,528100.0],["2017-06-02",12.33,12.64,12.33,12.56,467600.0],["2017-06-05",12.54,12.55,12.13,12.16,505500.0],["2017-06-06",12.04,12.38,11.98,12.2,380100.0],["2017-06-07",12.22,12.49,12.15,12.2,328600.0],["2017-06-08",12.18,12.35,12.06,12.12,264600.0],["2017-06-09",12.14,12.24,11.95,12.12,375900.0],["2017-06-12",12.11,12.36,12.01,12.06,298100.0],["2017-06-13",12.09,12.29,11.99,12.24,653200.0],["2017-06-14",12.36,12.54,12.15,12.31,386300.0],["2017-06-15",12.71,13.27,12.6,12.88,813000.0],["2017-06-16",12.76,12.85,12.43,12.77,754300.0],["2017-06-19",12.85,13.07,12.8,12.95,360700.0],["2017-06-20",13.06,13.31,12.85,13.09,503100.0],["2017-06-21",13.1,13.25,12.9,12.98,369700.0],["2017-06-22",12.98,13.06,12.9,13.01,269600.0],["2017-06-23",12.9,13.08,12.68,13.04,533500.0],["2017-06-26",13.15,13.18,12.94,13.1,393600.0],["2017-06-27",13.09,13.39,13.09,13.28,430400.0],["2017-06-28",13.36,13.65,13.24,13.63,451100.0],["2017-06-29",13.64,13.66,13.18,13.33,371400.0],["2017-06-30",13.4,13.81,13.3,13.72,376600.0],["2017-07-03",13.78,13.8,13.53,13.57,180600.0],["2017-07-05",13.56,13.56,13.29,13.51,323800.0],["2017-07-06",13.41,13.52,13.2,13.24,226700.0],["2017-07-07",13.26,13.79,13.16,13.72,367300.0],["2017-07-10",13.71,13.77,13.47,13.69,435700.0],["2017-07-11",13.61,13.61,13.25,13.39,393400.0],["2017-07-12",13.56,13.77,13.47,13.74,365900.0],["2017-07-13",13.7,13.92,13.55,13.61,255000.0],["2017-07-14",13.6,13.71,13.43,13.55,210900.0],["2017-07-17",13.55,13.73,13.52,13.6,247600.0],["2017-07-18",13.59,13.59,13.09,13.14,249200.0],["2017-07-19",13.14,13.63,13.14,13.42,305200.0],["2017-07-20",13.45,13.46,13.25,13.41,346700.0],["2017-07-21",13.54,13.57,13.25,13.33,336000.0],["2017-07-24",13.31,13.54,13.21,13.37,219200.0],["2017-07-25",13.41,13.68,13.38,13.64,366800.0],["2017-07-26",13.61,13.73,13.43,13.63,251000.0],["2017-07-27",13.65,13.86,13.47,13.65,281400.0],["2017-07-28",13.61,13.66,13.27,13.49,229000.0],["2017-07-31",13.5,13.52,13.15,13.26,294400.0],["2017-08-01",13.29,13.61,13.09,13.61,398800.0],["2017-08-02",13.85,15.23,13.79,15.0,1310500.0],["2017-08-03",15.01,15.34,14.74,15.32,536400.0],["2017-08-04",15.32,15.51,15.15,15.45,476700.0],["2017-08-07",15.5,16.1,15.43,16.08,593200.0],["2017-08-08",15.44,16.26,15.36,15.75,659000.0],["2017-08-09",15.57,16.06,15.45,15.86,571800.0],["2017-08-10",15.7,15.83,15.43,15.49,383800.0],["2017-08-11",15.3,15.63,14.9,15.57,468300.0],["2017-08-14",15.73,16.11,15.57,16.07,470000.0],["2017-08-15",16.06,16.38,15.87,16.12,498000.0],["2017-08-16",16.14,16.47,16.12,16.31,518500.0],["2017-08-17",16.25,16.38,15.98,16.0,389000.0],["2017-08-18",15.89,15.91,15.57,15.59,452900.0],["2017-08-21",15.55,15.6,15.31,15.54,363200.0],["2017-08-22",15.55,15.69,15.34,15.58,386600.0],["2017-08-23",15.49,15.72,15.11,15.24,483400.0],["2017-08-24",15.27,15.4,15.11,15.12,304000.0],["2017-08-25",15.25,15.5,15.15,15.44,247300.0],["2017-08-28",15.5,15.5,14.88,15.04,465000.0],["2017-08-29",14.89,14.89,14.63,14.81,591700.0],["2017-08-30",14.8,14.96,14.61,14.75,736000.0],["2017-08-31",14.83,15.14,14.8,14.91,822100.0],["2017-09-01",14.94,15.23,14.91,15.08,301600.0],["2017-09-05",15.05,15.17,14.8,15.1,430100.0],["2017-09-06",15.1,15.2,14.85,14.92,505300.0],["2017-09-07",14.95,15.03,14.83,14.88,456300.0],["2017-09-08",14.87,15.04,14.77,14.83,313300.0],["2017-09-11",14.97,14.97,14.67,14.93,311000.0],["2017-09-12",14.96,15.4,14.94,15.19,349200.0],["2017-09-13",15.17,15.24,14.78,15.03,514300.0],["2017-09-14",15.42,16.95,15.38,16.92,1811900.0],["2017-09-15",16.8,17.65,16.76,17.61,1317900.0],["2017-09-18",17.58,17.85,16.93,17.78,720100.0],["2017-09-19",17.74,18.1,17.66,17.99,492500.0],["2017-09-20",17.96,18.03,17.5,17.56,580500.0],["2017-09-21",17.63,17.69,17.32,17.48,433700.0],["2017-09-22",17.47,17.76,17.47,17.55,229100.0],["2017-09-25",17.48,17.64,17.07,17.38,287000.0],["2017-09-26",17.5,17.92,17.5,17.71,342600.0],["2017-09-27",17.86,18.26,17.71,18.14,471200.0],["2017-09-28",18.14,18.48,18.01,18.42,407900.0],["2017-09-29",18.5,18.75,18.35,18.74,438500.0],["2017-10-02",18.85,19.18,18.66,19.12,494400.0],["2017-10-03",19.3,19.77,19.04,19.66,675400.0],["2017-10-04",19.64,19.83,19.3,19.71,552300.0],["2017-10-05",19.85,19.95,19.38,19.45,283100.0],["2017-10-06",19.45,19.46,19.18,19.28,254000.0],["2017-10-09",19.35,19.61,19.02,19.15,214500.0],["2017-10-10",19.28,19.35,19.09,19.25,251100.0],["2017-10-11",19.18,19.47,19.13,19.35,365000.0],["2017-10-12",19.33,19.41,19.13,19.37,310100.0],["2017-10-13",19.49,19.51,19.24,19.32,343300.0],["2017-10-16",19.33,19.66,19.29,19.5,275800.0],["2017-10-17",19.49,19.61,19.29,19.48,473900.0],["2017-10-18",19.58,19.68,19.42,19.54,246800.0],["2017-10-19",19.4,19.68,19.22,19.62,301300.0],["2017-10-20",19.82,19.94,19.73,19.8,250900.0],["2017-10-23",19.82,19.98,19.6,19.84,237000.0],["2017-10-24",19.91,20.3,19.48,20.26,627400.0],["2017-10-25",20.3,20.42,19.68,19.95,380500.0],["2017-10-26",20.1,20.17,19.41,19.47,380100.0],["2017-10-27",19.47,19.98,19.17,19.94,327300.0],["2017-10-30",20.26,20.44,19.85,20.16,350000.0],["2017-10-31",20.13,21.05,20.02,20.98,528700.0],["2017-11-01",21.15,21.46,20.85,21.34,393300.0],["2017-11-02",21.36,21.4,20.35,20.76,635600.0],["2017-11-03",20.67,20.98,20.44,20.62,263700.0],["2017-11-06",20.65,21.14,20.52,21.0,274700.0],["2017-11-07",20.98,21.23,20.71,20.78,260000.0],["2017-11-08",20.72,20.96,20.37,20.83,282100.0],["2017-11-09",20.47,21.04,20.39,20.86,297200.0],["2017-11-10",20.85,20.98,20.51,20.52,215500.0],["2017-11-13",20.5,20.92,20.31,20.86,369100.0],["2017-11-14",20.83,21.71,20.67,21.56,881800.0],["2017-11-15",22.7,23.24,21.15,21.53,1422000.0],["2017-11-16",21.49,21.49,20.21,20.46,1282200.0],["2017-11-17",20.25,20.84,19.68,20.5,682100.0],["2017-11-20",20.77,21.66,20.74,21.62,1048600.0],["2017-11-21",21.69,22.16,21.62,21.96,507400.0],["2017-11-22",21.97,22.24,21.63,21.94,372200.0],["2017-11-24",21.97,22.3,21.83,21.9,253400.0],["2017-11-27",21.9,22.03,21.42,21.43,833400.0],["2017-11-28",21.45,21.99,21.45,21.77,528300.0],["2017-11-29",21.75,22.1,21.25,21.35,668200.0],["2017-11-30",21.49,21.65,20.85,21.16,580200.0],["2017-12-01",21.2,21.2,20.12,20.6,534900.0],["2017-12-04",20.75,20.99,20.24,20.3,530200.0],["2017-12-05",20.02,20.37,19.87,20.1,547200.0],["2017-12-06",20.08,20.44,19.87,19.95,492200.0],["2017-12-07",19.92,20.38,19.7,19.98,482900.0],["2017-12-08",20.07,20.19,19.92,19.96,284100.0],["2017-12-11",19.97,20.18,19.27,19.28,545800.0],["2017-12-12",19.37,19.56,19.03,19.06,453900.0],["2017-12-13",19.17,19.36,18.89,18.91,357700.0],["2017-12-14",18.91,19.38,18.68,18.78,417400.0],["2017-12-15",18.87,19.11,18.75,18.95,593900.0],["2017-12-18",19.19,19.64,18.98,19.59,463100.0],["2017-12-19",19.62,19.73,18.88,18.92,481500.0],["2017-12-20",18.99,19.13,18.89,19.04,265300.0],["2017-12-21",19.09,19.69,19.09,19.53,498900.0],["2017-12-22",19.51,19.51,18.89,18.94,315100.0],["2017-12-26",18.9,19.3,18.9,19.07,302500.0],["2017-12-27",19.09,19.22,18.95,19.08,220800.0],["2017-12-28",19.08,19.3,19.0,19.15,306700.0],["2017-12-29",19.17,19.72,19.13,19.21,670200.0],["2018-01-02",19.6,19.83,19.33,19.83,491100.0],["2018-01-03",19.91,20.68,19.8,20.6,582600.0],["2018-01-04",20.67,20.75,19.91,20.1,401400.0],["2018-01-05",20.2,20.32,20.11,20.32,305000.0],["2018-01-08",20.32,20.51,19.86,19.95,550900.0],["2018-01-09",20.0,20.11,19.6,19.65,547400.0],["2018-01-10",19.54,19.7,18.91,19.49,511000.0],["2018-01-11",19.75,20.74,19.68,20.7,785700.0],["2018-01-12",20.7,20.71,20.07,20.25,386200.0],["2018-01-16",20.4,20.62,20.01,20.02,499100.0],["2018-01-17",20.23,20.78,20.02,20.66,402400.0],["2018-01-18",20.67,20.94,20.34,20.36,368600.0],["2018-01-19",20.4,20.61,20.26,20.47,399100.0],["2018-01-22",20.56,20.66,20.26,20.66,359200.0],["2018-01-23",20.65,20.65,20.1,20.47,401100.0],["2018-01-24",20.39,20.74,20.09,20.34,492400.0],["2018-01-25",20.5,20.5,19.69,19.91,492800.0],["2018-01-26",20.09,20.09,19.53,19.73,638000.0],["2018-01-29",19.63,19.63,18.81,18.9,643800.0],["2018-01-30",18.41,18.66,18.17,18.46,868500.0],["2018-01-31",18.67,18.95,18.32,18.54,756800.0],["2018-02-01",18.49,19.23,18.14,19.1,922800.0],["2018-02-02",18.9,18.9,18.36,18.5,866000.0],["2018-02-05",18.23,18.54,17.22,17.4,1325800.0],["2018-02-06",16.95,17.98,16.81,17.57,1142900.0],["2018-02-07",18.3,18.94,17.46,17.47,1337200.0],["2018-02-08",17.47,17.47,15.5,15.5,1722400.0],["2018-02-09",15.76,15.82,15.02,15.25,1687600.0],["2018-02-12",15.6,15.93,15.4,15.91,871600.0],["2018-02-13",16.4,16.67,15.83,15.95,1437500.0],["2018-02-14",15.85,16.89,15.75,16.81,905400.0],["2018-02-15",16.96,17.02,16.19,16.45,634100.0],["2018-02-16",16.57,17.19,16.57,17.04,785700.0],["2018-02-20",16.94,17.2,16.91,16.98,601000.0],["2018-02-21",16.99,17.58,16.99,17.0,581700.0],["2018-02-22",17.08,17.11,16.51,16.61,698700.0],["2018-02-23",16.73,16.95,16.45,16.83,460900.0],["2018-02-26",16.93,17.21,16.68,17.14,450500.0],["2018-02-27",17.13,17.42,16.36,16.39,505600.0],["2018-02-28",16.46,16.46,15.66,15.72,687500.0],["2018-03-01",15.75,16.14,15.65,16.06,575600.0],["2018-03-02",15.87,16.04,15.67,16.0,485500.0],["2018-03-05",15.88,16.45,15.88,16.26,365300.0],["2018-03-06",16.31,16.61,16.08,16.6,388800.0],["2018-03-07",16.45,16.8,16.39,16.47,465800.0],["2018-03-08",16.53,16.56,16.21,16.38,355100.0],["2018-03-09",16.53,16.55,16.16,16.5,558500.0],["2018-03-12",16.59,16.88,16.59,16.76,599300.0],["2018-03-13",16.9,17.2,16.73,16.86,594600.0],["2018-03-14",16.96,17.02,16.37,16.4,478500.0],["2018-03-15",16.49,16.49,15.95,16.03,388300.0],["2018-03-16",16.07,16.4,15.9,16.35,547300.0],["2018-03-19",16.23,16.32,15.96,16.2,386000.0],["2018-03-20",16.26,16.5,16.13,16.16,370100.0],["2018-03-21",16.21,16.9,16.21,16.76,506500.0],["2018-03-22",16.53,16.85,16.25,16.27,379500.0],["2018-03-23",16.46,16.55,15.99,16.0,325100.0],["2018-03-26",16.38,16.46,15.75,16.18,507300.0],["2018-03-27",16.25,16.28,15.67,15.77,329800.0],["2018-03-28",15.83,16.21,15.67,15.8,340300.0],["2018-03-29",15.9,16.08,15.73,15.95,756100.0],["2018-04-02",15.92,15.96,14.86,15.13,604200.0],["2018-04-03",15.25,15.65,14.9,15.59,532300.0],["2018-04-04",15.53,16.33,15.06,16.26,710200.0],["2018-04-05",16.38,17.31,16.25,17.27,863600.0],["2018-04-06",17.1,17.46,16.28,16.51,533500.0],["2018-04-09",16.64,16.7,16.1,16.1,353500.0],["2018-04-10",16.45,16.67,16.15,16.47,367600.0],["2018-04-11",16.27,16.55,16.01,16.04,291200.0],["2018-04-12",16.08,16.13,15.6,15.92,461100.0],["2018-04-13",16.0,16.07,15.7,15.89,263600.0],["2018-04-16",16.02,16.34,15.84,16.19,206700.0],["2018-04-17",16.31,16.5,16.11,16.38,217500.0],["2018-04-18",16.54,16.77,16.46,16.52,269800.0],["2018-04-19",16.4,16.4,15.13,15.49,828800.0],["2018-04-20",15.48,15.76,15.27,15.34,314000.0],["2018-04-23",15.32,15.34,14.59,14.74,635200.0],["2018-04-24",14.95,15.28,14.68,14.77,458700.0],["2018-04-25",14.75,15.13,14.34,14.91,453800.0],["2018-04-26",15.02,15.42,14.58,15.27,420600.0],["2018-04-27",15.27,15.45,15.05,15.24,271900.0],["2018-04-30",15.23,15.34,14.62,14.68,381900.0],["2018-05-01",14.58,15.26,14.53,15.25,496100.0],["2018-05-02",15.25,15.64,14.87,15.44,1223200.0],["2018-05-03",16.04,17.23,15.77,16.11,1429300.0],["2018-05-04",16.02,16.16,15.67,15.9,564300.0],["2018-05-07",16.27,16.55,16.03,16.53,874400.0],["2018-05-08",16.44,16.72,15.74,15.87,610100.0],["2018-05-09",15.84,15.91,15.23,15.47,569500.0],["2018-05-10",15.48,15.91,15.46,15.66,1002100.0],["2018-05-11",15.66,15.94,15.51,15.59,466500.0],["2018-05-14",15.59,15.65,15.15,15.29,336600.0],["2018-05-15",15.05,15.08,14.27,14.38,672300.0],["2018-05-16",14.52,14.83,14.15,14.82,819100.0],["2018-05-17",14.82,15.17,14.72,15.12,450900.0],["2018-05-18",15.13,15.37,15.01,15.31,696100.0],["2018-05-21",15.24,15.46,15.13,15.35,255700.0],["2018-05-22",15.21,15.25,14.81,15.05,556600.0],["2018-05-23",14.94,15.38,14.82,15.26,335400.0],["2018-05-24",15.26,15.37,14.96,15.32,331400.0],["2018-05-25",15.3,15.68,15.24,15.47,310400.0],["2018-05-29",15.41,15.91,15.36,15.65,425200.0],["2018-05-30",15.78,15.95,15.31,15.36,511700.0],["2018-05-31",15.41,15.42,15.06,15.1,242000.0],["2018-06-01",15.18,15.2,14.85,15.15,267300.0],["2018-06-04",15.2,15.42,15.03,15.08,237700.0],["2018-06-05",15.11,15.22,14.97,14.98,214000.0],["2018-06-06",15.02,15.19,14.71,15.16,445700.0],["2018-06-07",15.32,15.63,15.2,15.5,349200.0],["2018-06-08",15.44,16.02,15.41,15.94,567700.0],["2018-06-11",16.04,16.04,15.59,15.8,282600.0],["2018-06-12",15.8,16.01,15.65,15.96,183200.0],["2018-06-13",15.94,15.94,14.95,15.02,582100.0],["2018-06-14",15.1,15.22,14.85,15.18,278200.0],["2018-06-15",15.1,15.21,14.87,15.09,333100.0],["2018-06-18",14.94,15.14,14.56,14.63,463800.0],["2018-06-19",14.5,14.71,14.39,14.48,385300.0],["2018-06-20",14.52,14.56,14.12,14.46,327000.0],["2018-06-21",14.47,14.61,14.26,14.38,284300.0],["2018-06-22",14.42,14.51,14.05,14.45,622500.0],["2018-06-25",14.33,14.42,14.13,14.26,411400.0],["2018-06-26",14.61,14.7,14.4,14.6,362000.0],["2018-06-27",14.6,14.68,14.3,14.36,465700.0],["2018-06-28",14.3,14.59,14.22,14.56,321700.0],["2018-06-29",14.72,14.84,14.56,14.75,303700.0],["2018-07-02",14.69,14.77,14.41,14.67,314000.0],["2018-07-03",14.73,14.96,14.62,14.94,132200.0],["2018-07-05",15.05,15.12,14.66,14.92,215000.0],["2018-07-06",14.97,15.11,14.78,14.84,219000.0],["2018-07-09",14.83,14.98,14.71,14.82,293500.0],["2018-07-10",14.88,15.6,14.88,15.25,766100.0],["2018-07-11",15.14,16.05,15.14,16.0,674300.0],["2018-07-12",16.08,16.08,15.35,15.55,404800.0],["2018-07-13",15.43,15.61,15.26,15.56,390200.0],["2018-07-16",15.56,15.56,15.11,15.24,277000.0],["2018-07-17",15.24,15.65,15.24,15.64,287600.0],["2018-07-18",15.57,15.6,15.28,15.56,412400.0],["2018-07-19",15.56,15.78,15.54,15.7,333100.0],["2018-07-20",15.69,15.69,15.09,15.15,363200.0],["2018-07-23",15.11,15.27,14.82,14.86,320400.0],["2018-07-24",14.9,14.99,14.34,14.38,448200.0],["2018-07-25",14.34,14.34,12.98,13.28,1442200.0],["2018-07-26",13.2,13.65,13.07,13.55,959000.0],["2018-07-27",13.7,13.8,12.19,12.62,1910200.0],["2018-07-30",12.61,13.08,12.46,12.85,691400.0],["2018-07-31",12.88,13.07,12.69,12.81,665000.0],["2018-08-01",12.79,12.93,12.62,12.84,489300.0],["2018-08-02",12.77,13.0,12.56,12.98,543000.0],["2018-08-03",12.98,13.07,12.8,12.84,463000.0],["2018-08-06",12.84,13.08,12.63,12.8,472800.0],["2018-08-07",12.86,13.32,12.86,13.17,379600.0],["2018-08-08",13.2,13.36,13.03,13.27,719300.0],["2018-08-09",13.3,13.52,13.23,13.36,381700.0],["2018-08-10",13.35,13.36,13.04,13.22,524500.0],["2018-08-13",13.2,13.2,12.66,12.75,521000.0],["2018-08-14",12.74,13.01,12.74,12.91,321200.0],["2018-08-15",12.9,12.93,12.41,12.48,383000.0],["2018-08-16",12.47,12.92,12.47,12.79,514500.0],["2018-08-17",12.73,12.94,12.62,12.84,306700.0],["2018-08-20",12.83,12.98,12.8,12.85,667600.0],["2018-08-21",13.22,13.97,13.19,13.2,909900.0],["2018-08-22",13.16,13.24,12.84,12.97,571700.0],["2018-08-23",13.0,13.01,12.66,12.67,326600.0],["2018-08-24",12.67,12.88,12.63,12.66,438800.0],["2018-08-27",12.69,13.01,12.62,12.92,332600.0],["2018-08-28",12.96,13.02,12.7,12.99,360800.0],["2018-08-29",12.94,12.97,12.66,12.95,441500.0],["2018-08-30",12.93,13.04,12.7,12.77,250000.0],["2018-08-31",12.71,12.87,12.62,12.81,269800.0],["2018-09-04",12.8,12.93,12.6,12.85,193700.0],["2018-09-05",12.84,13.26,12.82,13.05,286500.0],["2018-09-06",13.04,13.26,12.6,12.6,333400.0],["2018-09-07",12.54,12.57,12.06,12.18,603200.0],["2018-09-10",12.22,12.34,11.81,11.84,567700.0],["2018-09-11",11.81,12.12,11.69,11.84,395800.0],["2018-09-12",11.86,11.96,11.62,11.93,517500.0],["2018-09-13",11.97,12.07,11.7,12.03,432900.0],["2018-09-14",12.05,12.1,11.86,12.03,300100.0],["2018-09-17",12.01,12.14,11.96,12.06,579900.0],["2018-09-18",12.05,12.24,12.03,12.03,242200.0],["2018-09-19",12.05,12.24,11.98,12.08,619400.0],["2018-09-20",12.2,12.23,11.77,12.06,426700.0],["2018-09-21",11.61,11.65,11.02,11.2,1855600.0],["2018-09-24",11.16,11.22,11.01,11.09,635900.0],["2018-09-25",11.14,11.17,10.92,11.08,760800.0],["2018-09-26",11.04,11.12,10.75,10.85,1281100.0],["2018-09-27",10.85,10.92,10.51,10.65,988400.0],["2018-09-28",10.63,10.88,10.46,10.5,521300.0],["2018-10-01",10.56,10.69,10.39,10.63,941800.0],["2018-10-02",10.65,11.14,10.64,10.98,672000.0],["2018-10-03",11.0,11.14,10.76,10.95,623900.0],["2018-10-04",10.92,10.93,10.58,10.61,488400.0],["2018-10-05",10.63,10.72,10.25,10.54,521000.0],["2018-10-08",10.29,10.74,10.29,10.69,406000.0],["2018-10-09",10.63,10.85,10.48,10.48,581700.0],["2018-10-10",10.46,10.58,10.06,10.09,765100.0],["2018-10-11",10.03,10.07,9.75,9.78,647100.0],["2018-10-12",9.97,9.97,9.35,9.37,494600.0],["2018-10-15",9.31,9.54,9.29,9.48,419400.0],["2018-10-16",9.59,9.93,9.49,9.91,903600.0],["2018-10-17",9.63,9.94,9.21,9.82,1523400.0],["2018-10-18",9.73,9.98,9.51,9.51,545200.0],["2018-10-19",9.52,9.59,8.92,9.12,627100.0],["2018-10-22",9.2,9.27,8.82,8.87,653300.0],["2018-10-23",8.6,9.32,8.51,9.21,815900.0],["2018-10-24",9.2,9.44,8.44,8.44,829700.0],["2018-10-25",8.55,8.79,8.42,8.5,1145800.0],["2018-10-26",8.37,9.03,8.26,8.67,791500.0],["2018-10-29",8.92,9.0,8.2,8.27,518600.0],["2018-10-30",8.3,8.84,8.16,8.79,675400.0],["2018-10-31",8.92,8.95,8.63,8.81,574700.0],["2018-11-01",8.85,9.26,8.75,9.05,549000.0],["2018-11-02",9.09,9.09,8.77,9.01,420100.0],["2018-11-05",9.04,9.23,8.92,9.22,340900.0],["2018-11-06",9.25,9.27,9.0,9.09,304000.0],["2018-11-07",9.16,9.16,8.84,9.09,319700.0],["2018-11-08",8.93,9.17,8.59,8.8,410400.0],["2018-11-09",8.75,8.95,8.58,8.64,362700.0],["2018-11-12",8.6,8.66,8.31,8.32,411900.0],["2018-11-13",9.64,11.26,9.35,10.87,4618800.0],["2018-11-14",11.02,11.6,10.15,10.2,1506900.0],["2018-11-15",9.9,9.9,9.35,9.82,1117900.0],["2018-11-16",9.79,10.38,9.76,10.24,809500.0],["2018-11-19",10.21,10.49,9.95,10.3,691800.0],["2018-11-20",10.05,10.52,9.81,9.84,765800.0],["2018-11-21",9.96,10.45,9.89,10.44,851200.0],["2018-11-23",10.34,10.82,10.33,10.53,305600.0],["2018-11-26",10.75,10.83,10.25,10.55,673600.0],["2018-11-27",10.55,11.06,10.55,10.85,557600.0],["2018-11-28",10.89,11.12,10.28,11.05,734800.0],["2018-11-29",11.06,11.39,11.04,11.17,600100.0],["2018-11-30",11.19,11.36,11.04,11.26,502700.0],["2018-12-03",11.5,11.52,10.85,11.38,557900.0],["2018-12-04",11.06,11.42,10.86,10.88,646000.0],["2018-12-06",10.67,11.08,10.66,11.0,684300.0],["2018-12-07",10.98,11.31,10.78,10.85,372800.0],["2018-12-10",11.09,11.28,10.69,10.7,496800.0],["2018-12-11",11.05,11.08,10.61,10.69,319600.0],["2018-12-12",10.85,11.05,10.53,10.77,444100.0],["2018-12-13",10.82,11.04,10.67,10.68,439800.0],["2018-12-14",10.6,11.0,10.5,10.56,354400.0],["2018-12-17",10.52,10.85,10.42,10.47,465500.0],["2018-12-18",10.84,10.84,10.43,10.56,386100.0],["2018-12-19",10.56,10.82,10.35,10.46,598800.0],["2018-12-20",10.36,10.58,10.26,10.34,652000.0],["2018-12-21",10.54,10.56,9.6,9.66,618100.0],["2018-12-24",9.57,9.62,9.22,9.23,255000.0],["2018-12-26",9.3,9.77,8.91,9.72,488800.0],["2018-12-27",9.42,9.81,9.23,9.69,430700.0],["2018-12-28",9.89,9.94,9.46,9.71,370900.0],["2018-12-31",9.7,9.76,9.13,9.48,430500.0],["2019-01-02",9.24,10.15,9.23,10.05,406900.0],["2019-01-03",9.79,10.29,9.62,10.05,436600.0],["2019-01-04",10.21,10.78,10.12,10.66,440200.0],["2019-01-07",10.71,11.44,10.5,11.36,653400.0],["2019-01-08",11.51,11.76,11.35,11.61,505300.0],["2019-01-09",11.75,12.25,11.56,12.08,464000.0],["2019-01-10",12.11,12.11,11.77,11.97,416100.0],["2019-01-11",11.97,12.26,11.92,12.04,343500.0],["2019-01-14",11.87,12.15,11.8,11.86,231300.0],["2019-01-15",11.87,11.95,11.65,11.77,266800.0],["2019-01-16",11.67,12.04,11.67,11.84,347600.0],["2019-01-17",11.75,11.97,11.68,11.82,305100.0],["2019-01-18",11.88,11.95,11.55,11.62,228700.0],["2019-01-22",11.57,11.72,11.27,11.32,347400.0],["2019-01-23",11.36,11.6,11.3,11.48,331100.0],["2019-01-24",11.48,11.82,11.48,11.74,217100.0],["2019-01-25",11.87,12.21,11.52,11.6,321600.0],["2019-01-28",11.45,11.71,11.4,11.53,432800.0],["2019-01-29",11.41,11.81,10.77,11.7,477800.0],["2019-01-30",11.79,12.13,11.47,12.04,322700.0],["2019-01-31",12.04,12.64,11.8,12.53,510600.0],["2019-02-01",12.63,12.9,12.28,12.9,584600.0],["2019-02-04",12.75,13.07,12.7,13.04,559700.0],["2019-02-05",12.05,12.75,11.55,12.55,952500.0],["2019-02-06",12.49,12.67,11.83,11.87,877200.0],["2019-02-07",11.8,11.87,11.3,11.49,660400.0],["2019-02-08",11.37,11.58,11.25,11.45,342500.0],["2019-02-11",11.57,11.89,11.25,11.87,570800.0],["2019-02-12",12.1,13.2,12.05,13.19,1459100.0],["2019-02-13",13.17,13.21,12.62,12.85,613300.0],["2019-02-14",12.7,12.83,12.46,12.6,528800.0],["2019-02-15",12.66,12.91,12.59,12.9,423700.0],["2019-02-19",12.8,13.25,12.8,13.19,379900.0],["2019-02-20",13.19,13.26,12.93,13.13,419400.0],["2019-02-21",13.02,13.37,13.0,13.36,290500.0],["2019-02-22",13.46,13.58,13.03,13.06,421500.0],["2019-02-25",13.16,13.23,12.91,12.92,325100.0],["2019-02-26",12.84,12.85,12.42,12.52,477500.0],["2019-02-27",12.52,12.55,12.18,12.43,334700.0],["2019-02-28",12.38,12.39,12.1,12.12,261900.0],["2019-03-01",12.24,12.35,11.81,12.09,313100.0],["2019-03-04",12.15,12.5,12.15,12.38,251700.0],["2019-03-05",12.4,12.5,11.95,11.99,303500.0],["2019-03-06",12.05,12.12,11.59,11.63,263000.0],["2019-03-07",11.64,11.89,11.51,11.84,244400.0],["2019-03-08",11.71,12.05,11.71,11.83,245100.0],["2019-03-11",11.86,12.21,11.81,12.21,287000.0],["2019-03-12",12.25,12.28,11.98,12.11,246300.0],["2019-03-13",12.2,12.34,11.98,12.01,249000.0],["2019-03-14",12.03,12.17,11.82,11.82,277600.0],["2019-03-15",11.79,11.89,11.43,11.5,776900.0],["2019-03-18",11.52,11.74,11.47,11.55,297300.0],["2019-03-19",11.63,11.68,11.26,11.32,336700.0],["2019-03-20",11.29,11.64,11.0,11.37,534100.0],["2019-03-21",11.42,11.9,11.4,11.71,1113000.0],["2019-03-22",11.64,11.98,11.54,11.56,293500.0],["2019-03-25",11.54,11.84,11.5,11.66,569500.0],["2019-03-26",11.72,11.78,11.37,11.53,459800.0],["2019-03-27",11.75,12.24,11.73,12.17,508800.0],["2019-03-28",12.14,12.32,11.69,11.74,464200.0],["2019-03-29",11.82,11.85,11.39,11.51,447100.0],["2019-04-01",11.39,11.8,11.39,11.75,257200.0],["2019-04-02",11.76,11.78,11.48,11.6,198700.0],["2019-04-03",11.66,11.92,11.53,11.64,291900.0],["2019-04-04",11.66,12.08,11.66,12.07,273700.0],["2019-04-05",12.18,12.39,12.08,12.28,265500.0],["2019-04-08",12.25,12.36,12.13,12.21,202900.0],["2019-04-09",12.18,12.27,12.06,12.1,213300.0],["2019-04-10",12.2,12.44,11.98,12.4,233500.0],["2019-04-11",12.42,12.75,12.31,12.72,214300.0],["2019-04-12",12.75,12.87,12.56,12.67,183200.0],["2019-04-15",12.74,12.79,12.48,12.68,147800.0],["2019-04-16",12.78,12.8,12.55,12.65,202100.0],["2019-04-17",12.69,12.9,12.64,12.88,274900.0],["2019-04-18",12.87,13.23,12.82,13.1,254000.0],["2019-04-22",13.02,13.06,12.57,12.68,258200.0],["2019-04-23",12.86,13.08,12.72,13.08,222900.0],["2019-04-24",13.07,13.33,12.93,13.13,250700.0],["2019-04-25",12.95,12.98,12.41,12.76,232400.0],["2019-04-26",12.71,12.95,12.65,12.91,242700.0],["2019-04-29",12.93,13.27,12.89,13.12,270100.0],["2019-04-30",13.04,13.5,13.02,13.29,289200.0],["2019-05-01",13.28,13.87,13.28,13.62,534100.0],["2019-05-02",13.65,14.31,13.65,14.24,587200.0],["2019-05-03",14.01,14.37,12.45,12.51,1075500.0],["2019-05-06",12.04,12.23,11.61,11.8,1331800.0],["2019-05-07",11.56,11.74,10.85,10.9,1036200.0],["2019-05-08",10.9,11.22,10.51,10.54,826300.0],["2019-05-09",10.4,10.74,10.32,10.5,762400.0],["2019-05-10",10.47,10.54,10.12,10.32,487500.0],["2019-05-13",10.11,10.21,9.91,10.19,425400.0],["2019-05-14",10.16,10.58,10.11,10.44,464400.0],["2019-05-15",10.36,10.42,10.2,10.22,552800.0],["2019-05-16",10.29,10.41,10.1,10.13,388900.0],["2019-05-17",10.04,10.22,9.7,9.71,488100.0],["2019-05-20",9.66,10.5,9.59,10.04,2752400.0],["2019-05-21",10.04,10.15,9.93,10.1,687000.0],["2019-05-22",9.95,10.14,9.58,9.62,879400.0],["2019-05-23",9.52,9.7,9.36,9.41,683700.0],["2019-05-24",9.65,9.87,9.54,9.7,959400.0],["2019-05-28",9.7,9.81,9.52,9.57,355500.0],["2019-05-29",9.48,9.49,9.15,9.28,723300.0],["2019-05-30",9.23,9.42,8.89,9.15,652900.0],["2019-05-31",9.1,9.33,8.99,9.08,544000.0],["2019-06-03",9.04,9.48,9.04,9.31,415800.0],["2019-06-04",9.42,9.56,9.3,9.43,381300.0],["2019-06-05",9.52,9.52,9.25,9.38,402800.0],["2019-06-06",9.41,9.58,9.27,9.35,381000.0],["2019-06-07",9.35,9.74,9.35,9.64,429600.0],["2019-06-10",9.69,9.88,9.66,9.75,528800.0],["2019-06-11",9.79,9.89,9.56,9.69,354500.0],["2019-06-12",9.68,9.8,9.6,9.65,403000.0],["2019-06-13",9.7,9.9,9.68,9.82,429500.0],["2019-06-14",9.78,10.06,9.73,9.99,317700.0],["2019-06-17",9.99,10.05,9.8,9.88,300600.0],["2019-06-18",9.9,10.24,9.85,10.09,488700.0],["2019-06-19",10.06,10.08,9.81,9.95,325900.0],["2019-06-20",10.02,10.17,9.86,10.0,322600.0],["2019-06-21",9.96,9.96,9.63,9.71,556600.0],["2019-06-24",9.69,9.74,9.48,9.48,280200.0],["2019-06-25",9.58,9.63,9.13,9.25,708300.0],["2019-06-26",9.25,9.37,9.14,9.18,530600.0],["2019-06-27",9.32,9.53,9.24,9.5,294300.0],["2019-06-28",9.51,9.77,9.51,9.61,450100.0],["2019-07-01",9.75,9.86,9.61,9.74,271500.0],["2019-07-02",9.86,9.91,9.74,9.87,307900.0],["2019-07-03",9.91,10.18,9.83,10.06,425200.0],["2019-07-05",9.96,10.07,9.85,9.96,310900.0],["2019-07-08",10.01,10.25,9.94,10.11,451300.0],["2019-07-09",10.08,10.19,9.94,10.06,337000.0],["2019-07-10",10.11,10.56,10.11,10.52,644000.0],["2019-07-11",10.57,10.61,10.32,10.6,480300.0],["2019-07-12",10.61,10.87,10.61,10.67,509700.0],["2019-07-15",10.75,10.81,10.48,10.54,428700.0],["2019-07-16",10.53,10.8,10.5,10.71,401700.0],["2019-07-17",10.69,10.78,10.55,10.55,346100.0],["2019-07-18",10.6,10.71,10.43,10.58,247500.0],["2019-07-19",10.51,10.75,10.47,10.54,493400.0],["2019-07-22",10.69,10.72,10.53,10.67,239600.0],["2019-07-23",10.78,10.81,10.45,10.5,481300.0],["2019-07-24",10.49,11.02,10.49,10.99,465900.0],["2019-07-25",11.09,11.35,10.95,11.32,621600.0],["2019-07-26",11.36,11.46,10.97,11.32,532600.0],["2019-07-29",11.35,11.48,11.08,11.19,338000.0],["2019-07-30",11.13,11.86,11.13,11.71,642900.0],["2019-07-31",11.73,11.88,11.47,11.72,519600.0],["2019-08-01",11.71,11.9,11.18,11.25,811600.0],["2019-08-02",11.8,12.12,11.21,11.44,943000.0],["2019-08-05",11.15,11.48,10.71,10.94,746600.0],["2019-08-06",11.0,11.31,10.89,11.29,806500.0],["2019-08-07",11.14,11.85,11.03,11.73,669800.0],["2019-08-08",11.8,12.0,11.56,11.64,810300.0],["2019-08-09",11.56,11.73,11.37,11.61,234400.0],["2019-08-12",11.48,11.48,11.18,11.46,223700.0],["2019-08-13",11.41,11.89,11.41,11.75,349500.0],["2019-08-14",11.59,11.66,11.31,11.51,385300.0],["2019-08-15",11.54,11.6,11.31,11.31,239000.0],["2019-08-16",11.38,11.6,11.17,11.44,480600.0],["2019-08-19",11.59,12.07,11.59,12.03,716200.0],["2019-08-20",12.23,12.79,12.14,12.61,818700.0],["2019-08-21",12.75,12.92,12.51,12.87,428700.0],["2019-08-22",12.93,13.3,12.58,12.76,513500.0],["2019-08-23",12.64,13.02,12.3,12.34,445100.0],["2019-08-26",12.44,12.57,12.33,12.44,336600.0],["2019-08-27",12.5,12.66,12.14,12.21,348600.0],["2019-08-28",12.19,12.55,12.04,12.36,421500.0],["2019-08-29",12.45,12.54,12.23,12.42,336800.0],["2019-08-30",12.48,12.66,12.28,12.53,256700.0],["2019-09-03",12.33,12.49,12.08,12.11,334000.0],["2019-09-04",12.17,12.6,12.17,12.49,324300.0],["2019-09-05",12.53,12.73,12.24,12.38,332700.0],["2019-09-06",12.44,12.73,12.21,12.52,300800.0],["2019-09-09",12.57,12.93,12.53,12.87,293000.0],["2019-09-10",12.95,13.24,12.74,13.19,349700.0],["2019-09-11",13.25,13.77,13.2,13.73,514000.0],["2019-09-12",13.87,14.25,13.76,14.15,561400.0],["2019-09-13",14.25,14.43,13.66,14.09,610700.0],["2019-09-16",14.08,14.27,13.78,14.11,483600.0],["2019-09-17",14.02,14.29,13.83,14.28,375600.0],["2019-09-18",14.26,14.3,13.92,14.15,564500.0],["2019-09-19",14.32,14.32,13.9,14.01,407100.0],["2019-09-20",14.04,14.04,13.79,13.9,630900.0],["2019-09-23",13.82,14.03,13.76,13.84,311700.0],["2019-09-24",14.1,14.52,13.95,14.12,798300.0],["2019-09-25",14.12,14.8,13.92,14.71,619700.0],["2019-09-26",14.74,15.0,14.52,14.83,638200.0],["2019-09-27",14.9,14.92,14.5,14.66,331500.0],["2019-09-30",14.62,15.0,14.55,14.9,322500.0],["2019-10-01",14.87,15.04,14.63,14.66,436800.0],["2019-10-02",14.66,14.74,14.22,14.62,393900.0],["2019-10-03",14.65,14.69,14.21,14.66,402800.0],["2019-10-04",14.73,15.32,14.7,15.32,546800.0],["2019-10-07",15.5,15.75,15.32,15.66,620600.0],["2019-10-08",15.48,15.6,15.32,15.37,398300.0],["2019-10-09",15.59,15.63,15.19,15.21,339500.0],["2019-10-10",15.19,15.19,14.77,14.98,377800.0],["2019-10-11",15.17,15.3,14.97,15.1,317200.0],["2019-10-14",15.03,15.35,14.83,15.27,327800.0],["2019-10-15",15.34,15.57,15.17,15.46,393900.0],["2019-10-16",15.45,16.04,15.45,16.02,371600.0],["2019-10-17",16.05,16.26,15.81,15.92,391400.0],["2019-10-18",15.87,16.3,15.72,16.14,400000.0],["2019-10-21",16.31,16.7,16.2,16.39,472900.0],["2019-10-22",16.4,16.41,16.08,16.21,418400.0],["2019-10-23",16.22,16.31,15.9,16.22,275800.0],["2019-10-24",16.15,16.19,15.87,16.07,296700.0],["2019-10-25",16.0,16.32,15.79,15.84,342700.0],["2019-10-28",15.84,16.14,15.73,15.75,490900.0],["2019-10-29",15.69,15.86,15.08,15.24,730100.0],["2019-10-30",15.21,15.32,14.5,15.25,1005200.0],["2019-10-31",15.2,15.2,14.86,15.01,270400.0],["2019-11-01",15.08,15.44,14.93,15.29,257500.0],["2019-11-04",15.39,15.47,14.66,14.75,399900.0],["2019-11-05",14.69,15.06,14.47,14.54,386300.0],["2019-11-06",14.63,14.79,14.28,14.68,311300.0],["2019-11-07",14.75,14.82,14.18,14.37,367400.0],["2019-11-08",14.39,14.39,14.01,14.06,362900.0],["2019-11-11",14.0,14.23,13.87,14.14,298400.0],["2019-11-12",14.33,14.63,14.05,14.47,502200.0],["2019-11-13",14.4,14.82,14.29,14.67,372600.0],["2019-11-14",13.72,15.79,13.5,15.68,1115500.0],["2019-11-15",15.74,15.86,15.37,15.62,595800.0],["2019-11-18",15.59,15.86,15.24,15.7,602400.0],["2019-11-19",15.73,15.78,15.34,15.55,441700.0],["2019-11-20",15.54,15.9,15.37,15.66,385500.0],["2019-11-21",15.71,15.71,15.15,15.29,322600.0],["2019-11-22",15.36,15.36,14.74,14.79,278100.0],["2019-11-25",14.82,15.28,14.69,15.11,299200.0],["2019-11-26",15.1,15.5,15.02,15.43,441800.0],["2019-11-27",15.5,15.63,15.25,15.29,201700.0],["2019-11-29",15.27,15.4,15.19,15.32,85600.0],["2019-12-02",15.31,15.47,14.86,15.17,346000.0],["2019-12-03",15.0,15.08,14.89,14.99,222300.0],["2019-12-04",15.03,15.13,14.93,14.99,339700.0],["2019-12-05",15.0,15.28,15.0,15.1,405400.0],["2019-12-06",15.18,15.3,15.05,15.2,268300.0],["2019-12-09",15.3,15.83,15.3,15.7,240300.0],["2019-12-10",15.67,15.89,15.52,15.82,212000.0],["2019-12-11",15.79,16.2,15.76,16.18,207700.0],["2019-12-12",16.15,16.27,15.68,15.68,239200.0],["2019-12-13",15.57,15.7,15.36,15.44,198100.0],["2019-12-16",15.42,15.57,15.0,15.04,371500.0],["2019-12-17",14.99,15.15,14.86,14.88,330500.0],["2019-12-18",14.96,15.05,14.59,14.67,271400.0],["2019-12-19",14.67,14.67,14.17,14.19,425500.0],["2019-12-20",14.24,14.47,14.16,14.38,369500.0],["2019-12-23",14.38,14.67,14.24,14.38,389200.0],["2019-12-24",14.35,14.62,14.35,14.61,79900.0],["2019-12-26",14.61,14.85,14.22,14.34,239000.0],["2019-12-27",14.35,14.47,14.24,14.29,190600.0],["2019-12-30",14.28,14.28,14.07,14.17,138100.0],["2019-12-31",14.12,14.33,14.12,14.13,174700.0],["2020-01-02",14.21,14.21,13.78,13.95,243400.0],["2020-01-03",13.82,14.3,13.71,14.13,280000.0],["2020-01-06",13.97,14.5,13.97,14.35,245400.0],["2020-01-07",14.34,14.46,14.16,14.17,212500.0],["2020-01-08",14.33,14.66,14.29,14.3,252400.0],["2020-01-09",14.44,14.66,14.3,14.53,229500.0],["2020-01-10",14.39,14.83,14.27,14.71,204400.0],["2020-01-13",14.7,15.07,14.65,15.07,257700.0],["2020-01-14",15.01,15.28,14.89,15.16,247100.0],["2020-01-15",15.08,15.46,15.03,15.45,304500.0],["2020-01-16",15.58,15.67,15.24,15.39,195100.0],["2020-01-17",15.56,15.59,15.23,15.31,188000.0],["2020-01-21",15.27,15.78,15.15,15.75,259900.0],["2020-01-22",15.81,16.0,15.68,15.96,288500.0],["2020-01-23",15.79,16.54,15.79,16.43,522000.0],["2020-01-24",16.41,17.1,16.0,16.12,528400.0],["2020-01-27",15.86,16.48,15.76,16.33,350600.0],["2020-01-28",16.5,16.81,16.38,16.52,256400.0],["2020-01-29",16.52,16.66,16.16,16.61,253900.0],["2020-01-30",16.65,17.23,16.59,17.21,675600.0],["2020-01-31",15.91,15.91,13.31,13.75,2681400.0],["2020-02-03",13.67,13.81,12.85,12.92,1262900.0],["2020-02-04",13.11,13.72,12.89,12.89,762800.0],["2020-02-05",12.94,13.55,12.83,13.27,555200.0],["2020-02-06",13.36,13.51,13.08,13.28,334900.0],["2020-02-07",13.19,13.59,13.09,13.34,315500.0],["2020-02-10",13.34,13.75,13.34,13.74,427900.0],["2020-02-11",13.81,14.07,13.6,14.02,314800.0],["2020-02-12",14.06,14.37,13.96,14.27,377000.0],["2020-02-13",14.26,14.46,14.1,14.27,256200.0],["2020-02-14",14.28,14.36,13.91,14.35,226100.0],["2020-02-18",14.31,14.73,14.23,14.47,290900.0],["2020-02-19",14.51,15.44,14.51,15.32,472700.0],["2020-02-20",15.32,15.63,15.16,15.61,367000.0],["2020-02-21",15.54,15.78,15.25,15.55,267200.0],["2020-02-24",15.0,15.32,15.0,15.18,249700.0],["2020-02-25",15.3,15.3,13.43,13.44,448200.0],["2020-02-26",13.4,13.61,13.11,13.33,383900.0],["2020-02-27",13.0,13.22,12.38,12.61,530400.0],["2020-02-28",12.23,12.6,11.9,12.26,597900.0],["2020-03-02",12.39,13.01,12.16,12.89,503000.0],["2020-03-03",12.95,13.68,12.65,12.95,367000.0],["2020-03-04",13.18,13.84,13.18,13.82,448300.0],["2020-03-05",13.27,13.57,13.06,13.36,316000.0],["2020-03-06",12.84,12.94,11.99,12.06,423800.0],["2020-03-09",11.11,11.38,10.36,10.54,462200.0],["2020-03-10",11.03,11.2,10.04,10.57,498300.0],["2020-03-11",10.21,10.3,9.35,9.44,567100.0],["2020-03-12",8.82,8.83,7.35,7.83,936400.0],["2020-03-13",8.38,8.51,7.61,7.92,651600.0],["2020-03-16",6.8,7.06,5.97,6.02,774600.0],["2020-03-17",6.21,6.33,5.28,5.47,1676700.0],["2020-03-18",5.08,5.77,4.71,5.29,797200.0],["2020-03-19",5.24,5.53,4.55,4.85,996100.0],["2020-03-20",4.96,5.14,4.39,4.76,1016400.0],["2020-03-23",4.77,5.06,4.41,4.95,749900.0],["2020-03-24",5.35,5.79,5.25,5.7,851500.0],["2020-03-25",5.84,7.16,5.46,6.4,889300.0],["2020-03-26",6.58,7.69,6.47,7.39,1173000.0],["2020-03-27",7.14,7.67,6.8,7.18,892400.0],["2020-03-30",7.22,7.23,6.58,6.62,440700.0],["2020-03-31",6.62,7.0,6.2,6.44,836300.0],["2020-04-01",6.1,6.18,5.35,5.44,523400.0],["2020-04-02",5.41,5.79,4.9,5.01,468900.0],["2020-04-03",5.26,5.26,4.57,4.9,1161300.0],["2020-04-06",5.15,5.76,5.15,5.25,1260000.0],["2020-04-07",5.56,5.86,4.41,4.63,2250700.0],["2020-04-08",4.75,5.5,4.75,5.38,1663500.0],["2020-04-09",5.46,6.52,5.46,6.18,1769800.0],["2020-04-13",6.24,6.27,5.38,5.48,793400.0],["2020-04-14",5.64,5.96,5.46,5.51,644000.0],["2020-04-15",5.2,5.35,4.96,5.14,832900.0],["2020-04-16",5.19,5.3,4.97,5.2,582300.0],["2020-04-17",5.46,5.75,5.34,5.48,683400.0],["2020-04-20",5.13,5.46,5.07,5.19,993300.0],["2020-04-21",5.07,5.19,4.91,5.15,599200.0],["2020-04-22",5.31,5.35,4.93,4.96,684700.0],["2020-04-23",5.02,5.33,4.93,5.22,787600.0],["2020-04-24",5.28,5.73,5.2,5.73,657800.0],["2020-04-27",5.85,6.4,5.84,6.29,1131400.0],["2020-04-28",6.62,6.87,6.46,6.64,1008300.0],["2020-04-29",6.94,7.28,6.66,7.23,934600.0],["2020-04-30",7.18,7.2,6.85,7.04,815500.0],["2020-05-01",6.95,7.34,6.32,7.0,1192700.0],["2020-05-04",6.8,7.23,6.65,6.84,455600.0],["2020-05-05",6.91,7.39,6.91,7.07,1233000.0],["2020-05-06",7.11,7.24,6.8,6.95,738800.0],["2020-05-07",7.1,7.24,6.95,7.13,448900.0],["2020-05-08",7.31,7.55,7.22,7.43,721500.0],["2020-05-11",7.3,7.41,6.93,7.35,512800.0],["2020-05-12",7.38,7.46,7.01,7.04,517500.0],["2020-05-13",7.02,7.02,6.29,6.68,968200.0],["2020-05-14",6.48,6.95,6.31,6.92,506700.0],["2020-05-15",6.83,7.2,6.73,7.08,1005100.0],["2020-05-18",7.39,8.34,7.39,8.27,1189500.0],["2020-05-19",8.14,9.19,8.02,8.76,1450200.0],["2020-05-20",9.02,9.24,8.84,9.08,975000.0],["2020-05-21",9.11,9.27,8.66,9.13,657100.0],["2020-05-22",9.22,9.27,8.86,9.22,339600.0],["2020-05-26",9.69,10.02,9.63,9.83,725300.0],["2020-05-27",10.2,10.71,9.9,10.62,544900.0],["2020-05-28",10.94,10.94,9.68,9.79,783700.0],["2020-05-29",9.59,10.21,9.52,9.82,894300.0],["2020-06-01",9.86,10.49,9.79,10.05,515400.0],["2020-06-02",10.02,10.13,9.75,9.9,359300.0],["2020-06-03",10.08,10.58,10.02,10.51,321600.0],["2020-06-04",10.41,10.78,10.21,10.4,383300.0],["2020-06-05",11.05,11.31,10.63,11.21,933500.0],["2020-06-08",11.63,11.85,11.16,11.2,628500.0],["2020-06-09",11.01,11.36,10.8,11.19,451900.0],["2020-06-10",11.19,11.24,10.63,10.82,410400.0],["2020-06-11",9.8,10.26,9.18,9.19,504200.0],["2020-06-12",9.77,10.1,9.44,9.82,452700.0],["2020-06-15",9.26,10.47,9.22,10.43,452600.0],["2020-06-16",11.11,11.2,10.56,10.97,516200.0],["2020-06-17",11.0,11.09,10.34,10.43,414800.0],["2020-06-18",10.21,10.47,10.03,10.11,324800.0],["2020-06-19",10.3,10.34,9.62,9.74,519000.0],["2020-06-22",9.65,9.9,9.42,9.88,280200.0],["2020-06-23",10.12,10.24,9.84,10.16,351900.0],["2020-06-24",9.94,10.01,9.12,9.62,499000.0],["2020-06-25",9.35,9.68,9.24,9.46,469600.0],["2020-06-26",9.33,9.41,9.08,9.23,510300.0],["2020-06-29",9.23,10.19,9.19,10.04,412200.0],["2020-06-30",9.98,10.13,9.75,10.07,271800.0],["2020-07-01",10.11,10.17,9.64,9.65,502200.0],["2020-07-02",9.98,10.17,9.68,9.77,336600.0],["2020-07-06",10.04,10.23,9.85,10.11,569000.0],["2020-07-07",9.92,10.17,9.85,9.92,312400.0],["2020-07-08",9.88,10.5,9.88,10.36,602800.0],["2020-07-09",10.36,10.39,9.79,9.82,388000.0],["2020-07-10",9.83,10.3,9.75,10.15,279800.0],["2020-07-13",10.35,10.4,10.07,10.11,574300.0],["2020-07-14",10.14,11.04,10.14,11.03,793300.0],["2020-07-15",11.47,11.53,10.77,11.2,481200.0],["2020-07-16",11.0,11.32,10.88,11.29,358000.0],["2020-07-17",11.34,11.54,11.0,11.07,348200.0],["2020-07-20",11.0,11.04,10.73,10.99,225800.0],["2020-07-21",11.12,11.15,10.8,10.9,236500.0],["2020-07-22",10.76,11.38,10.76,11.32,437900.0],["2020-07-23",11.49,12.14,11.07,11.36,714800.0],["2020-07-24",11.32,11.48,11.0,11.03,451000.0],["2020-07-27",11.08,11.47,10.95,11.45,408600.0],["2020-07-28",11.46,11.7,10.8,10.82,403700.0],["2020-07-29",10.82,11.43,10.82,11.38,360400.0],["2020-07-30",11.12,11.48,10.83,11.29,656300.0],["2020-07-31",11.8,11.97,10.73,11.19,981100.0],["2020-08-03",11.29,11.65,11.17,11.6,708200.0],["2020-08-04",11.6,11.6,11.05,11.2,574600.0],["2020-08-05",11.29,11.41,10.99,11.09,494300.0],["2020-08-06",10.99,11.17,10.84,11.12,497700.0],["2020-08-07",11.1,11.13,10.75,11.13,447800.0],["2020-08-10",11.15,12.05,11.09,11.54,637400.0],["2020-08-11",11.72,11.79,11.42,11.48,457800.0],["2020-08-12",11.64,11.72,11.26,11.52,367700.0],["2020-08-13",11.43,11.54,11.29,11.43,251800.0],["2020-08-14",11.3,11.41,11.06,11.4,367400.0],["2020-08-17",11.55,12.44,11.54,12.43,721400.0],["2020-08-18",12.51,12.66,12.23,12.56,914700.0],["2020-08-19",12.56,12.71,12.27,12.63,404700.0],["2020-08-20",12.47,12.77,12.29,12.54,762400.0],["2020-08-21",12.44,13.14,12.32,13.0,948100.0],["2020-08-24",13.4,13.44,12.63,12.9,686200.0],["2020-08-25",13.04,13.04,12.32,12.68,327600.0],["2020-08-26",12.67,12.81,12.52,12.58,409200.0],["2020-08-27",12.7,12.8,12.48,12.54,473500.0],["2020-08-28",12.58,12.72,12.53,12.63,303400.0],["2020-08-31",12.62,12.63,12.04,12.24,576500.0],["2020-09-01",12.15,13.07,12.07,13.0,479600.0],["2020-09-02",13.02,13.05,12.52,12.95,421700.0],["2020-09-03",12.86,12.89,12.28,12.38,472800.0],["2020-09-04",12.59,12.69,11.58,12.03,948700.0],["2020-09-08",11.86,12.19,11.67,11.95,405000.0],["2020-09-09",12.09,12.47,11.95,12.43,246700.0],["2020-09-10",12.43,12.69,12.2,12.24,292600.0],["2020-09-11",12.32,12.44,12.13,12.37,327100.0],["2020-09-14",12.54,12.68,12.27,12.4,314800.0],["2020-09-15",12.41,12.54,12.13,12.16,279000.0],["2020-09-16",12.3,12.53,12.09,12.32,483600.0],["2020-09-17",12.11,12.26,11.82,11.85,300600.0],["2020-09-18",11.91,12.1,11.41,11.6,573400.0],["2020-09-21",11.33,11.55,10.96,11.44,480700.0],["2020-09-22",11.54,12.16,11.46,12.14,388600.0],["2020-09-23",12.55,13.27,11.65,11.65,1023500.0],["2020-09-24",11.56,12.65,11.26,12.49,754800.0],["2020-09-25",12.37,12.62,12.2,12.23,372400.0],["2020-09-28",12.56,13.56,12.45,13.51,795000.0],["2020-09-29",13.55,13.6,12.93,13.06,359800.0],["2020-09-30",13.11,13.36,13.06,13.2,379100.0],["2020-10-01",13.4,13.61,13.15,13.58,362600.0],["2020-10-02",13.31,13.85,13.1,13.79,353600.0],["2020-10-05",14.0,14.07,13.27,13.6,314200.0],["2020-10-06",13.73,13.73,13.05,13.06,277800.0],["2020-10-07",13.26,13.74,13.15,13.72,348400.0],["2020-10-08",13.89,14.28,13.7,14.24,310000.0],["2020-10-09",14.57,14.63,14.21,14.32,459600.0],["2020-10-12",14.39,14.55,13.91,14.25,228400.0],["2020-10-13",13.95,14.27,13.62,14.08,230000.0],["2020-10-14",14.15,14.32,14.05,14.16,191200.0],["2020-10-15",13.88,14.49,13.82,14.47,190400.0],["2020-10-16",14.5,14.68,14.02,14.04,251400.0],["2020-10-19",14.21,14.52,13.84,13.87,315300.0],["2020-10-20",14.02,14.42,13.97,14.19,207400.0],["2020-10-21",14.23,14.25,13.57,13.59,337500.0],["2020-10-22",13.59,13.62,12.81,13.05,424200.0],["2020-10-23",13.19,13.77,12.88,13.75,536300.0],["2020-10-26",13.35,13.7,12.9,13.2,1069600.0],["2020-10-27",13.14,13.36,12.84,13.25,779100.0],["2020-10-28",12.86,13.33,12.8,13.1,434100.0],["2020-10-29",13.05,13.22,12.57,12.75,484800.0],["2020-10-30",12.54,12.8,12.07,12.18,288900.0],["2020-11-02",12.41,12.75,12.27,12.59,379200.0],["2020-11-03",12.82,13.29,12.82,13.16,464400.0],["2020-11-04",13.16,14.07,13.14,14.06,521600.0],["2020-11-05",14.27,14.48,13.95,14.19,362500.0],["2020-11-06",14.15,14.15,13.32,13.41,356400.0],["2020-11-09",14.1,14.25,12.64,12.67,551700.0],["2020-11-10",12.89,13.67,12.89,13.53,410600.0],["2020-11-11",13.65,13.81,13.23,13.8,336500.0],["2020-11-12",13.53,14.11,13.35,13.73,554800.0],["2020-11-13",13.98,14.57,12.74,14.25,741100.0],["2020-11-16",14.57,14.64,13.75,14.07,714700.0],["2020-11-17",14.0,14.38,13.75,13.86,743600.0],["2020-11-18",13.95,14.34,13.95,14.03,412700.0],["2020-11-19",14.18,14.58,13.88,13.95,520500.0],["2020-11-20",13.9,14.17,13.81,14.06,356600.0],["2020-11-23",14.25,14.74,13.94,14.6,352400.0],["2020-11-24",14.79,15.11,14.5,15.1,646900.0],["2020-11-25",15.35,15.63,14.9,15.53,457000.0],["2020-11-27",15.61,15.65,15.24,15.45,205900.0],["2020-11-30",15.52,15.52,14.7,14.81,409200.0],["2020-12-01",15.03,15.09,14.45,14.57,307300.0],["2020-12-02",14.36,14.58,14.05,14.27,382700.0],["2020-12-03",14.45,15.51,14.41,15.43,464600.0],["2020-12-04",15.52,15.55,15.02,15.02,343200.0],["2020-12-07",15.0,15.53,14.57,15.46,423700.0],["2020-12-08",15.17,15.55,14.88,15.3,514000.0],["2020-12-09",15.55,15.62,15.07,15.12,382200.0],["2020-12-10",15.06,15.45,14.83,15.02,275700.0],["2020-12-11",14.81,15.05,14.66,14.91,212300.0],["2020-12-14",15.21,15.37,14.9,14.9,264400.0],["2020-12-15",15.06,15.18,14.86,15.14,261200.0],["2020-12-16",15.29,15.34,14.93,15.09,319300.0],["2020-12-17",15.25,16.02,15.22,16.0,515300.0],["2020-12-18",16.07,16.45,15.89,16.01,615800.0],["2020-12-21",15.53,16.12,15.53,16.07,286900.0],["2020-12-22",16.03,16.21,15.81,16.18,192900.0],["2020-12-23",16.24,16.31,15.59,15.83,372100.0],["2020-12-24",15.84,16.24,15.51,16.19,117800.0],["2020-12-28",16.3,16.3,15.77,15.91,297300.0],["2020-12-29",15.86,16.09,15.43,15.59,289500.0],["2020-12-30",15.59,15.88,15.38,15.41,257300.0],["2020-12-31",15.42,15.44,15.02,15.15,233200.0],["2021-01-04",15.2,15.27,14.33,14.65,429600.0],["2021-01-05",14.56,15.03,14.28,14.77,411800.0],["2021-01-06",14.88,15.39,14.61,15.27,453300.0],["2021-01-07",15.35,15.89,15.34,15.85,345800.0],["2021-01-08",15.94,15.94,15.01,15.06,302200.0],["2021-01-11",14.9,15.38,14.62,15.0,464800.0],["2021-01-12",15.0,15.22,14.65,15.18,287800.0],["2021-01-13",15.41,15.63,15.18,15.44,232000.0],["2021-01-14",15.56,15.76,15.26,15.57,213200.0],["2021-01-15",15.39,15.59,15.25,15.37,208500.0],["2021-01-19",15.49,15.82,15.36,15.74,225900.0],["2021-01-20",15.79,18.54,15.78,18.36,2349500.0],["2021-01-21",18.3,19.91,18.07,19.3,1387600.0],["2021-01-22",19.1,20.12,18.61,20.07,625300.0],["2021-01-25",20.39,20.5,19.44,19.82,344700.0],["2021-01-26",19.99,20.07,18.8,19.05,406000.0],["2021-01-27",18.7,19.3,18.14,18.51,364500.0],["2021-01-28",18.48,18.48,17.71,18.24,575100.0],["2021-01-29",18.0,18.0,16.46,16.62,827100.0],["2021-02-01",16.88,17.17,16.47,17.06,377000.0],["2021-02-02",17.37,17.84,16.54,17.75,575900.0],["2021-02-03",17.87,18.06,17.32,17.85,298000.0],["2021-02-04",17.94,18.37,17.6,18.33,340700.0],["2021-02-05",18.6,19.38,18.33,19.27,338100.0],["2021-02-08",19.45,20.09,19.43,19.85,353900.0],["2021-02-09",19.78,19.79,19.24,19.29,297600.0],["2021-02-10",19.35,19.47,18.54,19.15,354800.0],["2021-02-11",19.35,19.75,18.98,19.29,238000.0],["2021-02-12",19.09,19.25,18.61,18.65,288600.0],["2021-02-16",18.69,18.78,17.97,18.25,560300.0],["2021-02-17",18.2,18.49,17.75,18.33,254800.0],["2021-02-18",18.18,18.34,17.75,17.78,244200.0],["2021-02-19",17.97,18.59,17.8,18.54,483700.0],["2021-02-22",18.38,18.7,18.07,18.16,346500.0],["2021-02-23",17.8,18.14,17.38,17.92,491500.0],["2021-02-24",17.64,18.53,17.29,18.42,358100.0],["2021-02-25",18.41,18.41,17.29,17.32,625700.0],["2021-02-26",17.55,18.05,17.2,17.67,325900.0],["2021-03-01",18.14,18.14,17.55,17.85,365500.0],["2021-03-02",17.92,19.34,17.68,18.99,1080800.0],["2021-03-03",19.02,19.16,17.86,18.43,641000.0],["2021-03-04",18.25,18.99,16.91,17.44,689800.0],["2021-03-05",17.78,18.02,16.13,17.99,545600.0],["2021-03-08",18.11,19.05,18.1,18.82,447400.0],["2021-03-09",19.19,20.68,19.05,20.06,1727100.0],["2021-03-10",20.3,21.8,20.3,21.33,1003100.0],["2021-03-11",21.57,21.74,21.08,21.22,467700.0],["2021-03-12",20.84,21.01,20.41,20.53,520900.0],["2021-03-15",20.73,21.15,20.12,21.14,553000.0],["2021-03-16",21.15,21.27,20.47,20.65,450000.0],["2021-03-17",20.49,21.86,20.28,21.78,441200.0],["2021-03-18",21.44,21.44,19.7,19.84,471000.0],["2021-03-19",19.76,20.75,19.4,20.44,777500.0],["2021-03-22",20.64,20.78,19.99,20.3,265600.0],["2021-03-23",20.05,20.35,19.27,19.36,430700.0],["2021-03-24",19.67,20.44,19.23,19.26,383100.0],["2021-03-25",18.92,20.08,18.74,19.99,391800.0],["2021-03-26",20.26,20.98,20.04,20.96,372000.0],["2021-03-29",20.9,21.12,19.67,19.69,339300.0],["2021-03-30",19.84,20.8,19.7,20.72,387200.0],["2021-03-31",20.87,21.36,20.79,20.92,564200.0],["2021-04-01",21.05,21.48,20.81,21.47,297700.0],["2021-04-05",21.8,21.85,21.2,21.83,295000.0],["2021-04-06",21.93,22.17,21.64,21.72,242100.0],["2021-04-07",21.73,21.91,21.02,21.11,218900.0],["2021-04-08",21.2,21.2,20.47,20.57,248200.0],["2021-04-09",20.37,21.32,20.32,21.3,247300.0],["2021-04-12",21.25,21.48,21.08,21.42,211800.0],["2021-04-13",21.46,21.5,20.63,21.33,233200.0],["2021-04-14",21.35,21.77,21.21,21.38,187500.0],["2021-04-15",21.74,21.74,21.16,21.35,230300.0],["2021-04-16",21.51,22.41,21.17,21.38,1077700.0],["2021-04-19",21.3,21.3,20.2,20.65,404400.0],["2021-04-20",20.65,20.65,18.95,19.56,480200.0],["2021-04-21",19.54,19.87,19.26,19.75,236000.0],["2021-04-22",19.76,19.76,19.32,19.54,272600.0],["2021-04-23",19.44,20.08,19.31,19.87,303800.0],["2021-04-26",19.87,20.64,19.77,20.56,307300.0],["2021-04-27",20.78,20.96,20.48,20.52,293500.0],["2021-04-28",20.86,21.46,20.69,21.39,343100.0],["2021-04-29",21.5,22.01,21.07,21.8,561200.0],["2021-04-30",21.74,22.85,21.12,22.31,908600.0],["2021-05-03",22.84,24.04,22.68,23.81,850700.0],["2021-05-04",23.83,24.84,23.18,24.77,729800.0],["2021-05-05",25.0,25.24,24.24,24.61,371800.0],["2021-05-06",24.75,24.75,23.61,24.17,412900.0],["2021-05-07",24.06,25.34,23.8,25.31,384400.0],["2021-05-10",25.5,26.12,25.08,25.1,457000.0],["2021-05-11",24.51,24.51,22.9,23.57,589800.0],["2021-05-12",23.41,23.41,21.1,21.13,653600.0],["2021-05-13",21.33,23.18,21.33,22.98,622100.0],["2021-05-14",23.23,23.86,23.03,23.83,425800.0],["2021-05-17",23.66,23.81,22.81,23.56,365900.0],["2021-05-18",23.52,23.6,22.5,22.53,422300.0],["2021-05-19",21.98,22.65,21.72,22.48,346200.0],["2021-05-20",22.5,23.06,21.87,22.9,427200.0],["2021-05-21",23.25,23.54,22.7,22.76,325500.0],["2021-05-24",22.95,23.22,22.67,22.68,336900.0],["2021-05-25",22.82,23.74,22.82,23.13,449300.0],["2021-05-26",23.31,24.06,23.18,23.91,366600.0],["2021-05-27",24.34,24.37,23.7,23.76,266600.0],["2021-05-28",24.01,24.01,23.09,23.81,232600.0],["2021-06-01",24.11,24.21,23.42,24.0,323000.0],["2021-06-02",24.08,24.08,23.33,23.75,408400.0],["2021-06-03",23.51,23.7,22.82,23.06,317600.0],["2021-06-04",23.18,23.55,23.02,23.49,256300.0],["2021-06-07",23.46,23.71,23.1,23.55,271300.0],["2021-06-08",23.78,23.87,23.47,23.6,267700.0],["2021-06-09",23.6,23.6,22.03,22.09,850600.0],["2021-06-10",21.86,21.89,20.42,20.98,1379500.0],["2021-06-11",21.21,21.69,21.21,21.4,479700.0],["2021-06-14",21.36,21.6,20.85,21.15,455000.0],["2021-06-15",21.19,21.98,21.12,21.53,511000.0],["2021-06-16",21.4,21.5,20.9,21.17,376800.0],["2021-06-17",21.22,21.53,20.35,20.79,631800.0],["2021-06-18",20.53,21.05,20.36,20.62,445200.0],["2021-06-21",20.78,21.29,20.62,21.1,442400.0],["2021-06-22",21.07,21.21,20.67,21.02,288100.0],["2021-06-23",21.13,21.13,20.42,20.58,407700.0],["2021-06-24",20.51,20.55,19.91,20.19,457300.0],["2021-06-25",20.01,20.2,19.39,19.39,1006600.0],["2021-06-28",19.43,19.61,19.12,19.38,464800.0],["2021-06-29",19.41,20.09,19.41,19.49,366900.0],["2021-06-30",19.3,19.5,19.15,19.29,464200.0],["2021-07-01",19.38,19.97,19.18,19.9,479800.0],["2021-07-02",20.03,20.05,19.35,19.39,328700.0],["2021-07-06",19.23,19.27,17.94,18.23,899700.0],["2021-07-07",18.29,18.86,18.18,18.65,368300.0],["2021-07-08",18.0,18.25,17.41,17.58,672300.0],["2021-07-09",17.84,18.19,17.78,18.05,363400.0],["2021-07-12",17.91,17.95,17.61,17.86,404900.0],["2021-07-13",17.71,17.74,17.02,17.18,823100.0],["2021-07-14",17.38,17.59,16.99,17.17,366600.0],["2021-07-15",17.02,17.23,16.54,16.8,401000.0],["2021-07-16",16.9,17.15,16.52,16.62,332300.0],["2021-07-19",16.15,16.67,15.95,16.18,554600.0],["2021-07-20",16.25,17.1,16.09,16.94,385900.0],["2021-07-21",17.14,17.61,17.14,17.56,699400.0],["2021-07-22",17.33,17.33,16.85,17.05,393900.0],["2021-07-23",17.34,17.7,17.14,17.62,379800.0],["2021-07-26",17.76,17.89,17.16,17.17,453300.0],["2021-07-27",16.99,17.43,16.83,17.42,249900.0],["2021-07-28",17.55,17.8,17.32,17.48,275600.0],["2021-07-29",17.79,18.87,17.79,18.45,811300.0],["2021-07-30",18.41,19.28,17.97,18.26,617100.0],["2021-08-02",18.39,18.6,17.76,17.81,465300.0],["2021-08-03",17.76,17.97,17.22,17.63,530200.0],["2021-08-04",17.26,17.51,16.8,16.92,445900.0],["2021-08-05",16.94,17.66,16.94,17.47,436000.0],["2021-08-06",17.58,17.89,17.39,17.64,259300.0],["2021-08-09",17.48,17.62,17.17,17.2,242300.0],["2021-08-10",17.21,17.65,16.98,17.37,255400.0],["2021-08-11",17.36,18.23,17.28,18.21,346400.0],["2021-08-12",18.21,18.41,17.68,17.93,289000.0],["2021-08-13",17.94,18.19,17.68,17.75,202500.0],["2021-08-16",17.55,18.25,17.27,18.06,468200.0],["2021-08-17",17.76,17.76,17.1,17.42,639100.0],["2021-08-18",17.3,17.92,17.27,17.31,274400.0],["2021-08-19",17.17,17.68,17.17,17.51,349900.0],["2021-08-20",17.58,18.12,17.52,17.98,311800.0],["2021-08-23",18.14,18.17,17.52,17.89,302700.0],["2021-08-24",17.99,18.96,17.99,18.49,517700.0],["2021-08-25",18.53,19.06,18.5,18.75,361500.0],["2021-08-26",18.88,18.88,18.1,18.34,279400.0],["2021-08-27",18.32,19.14,18.29,18.99,302900.0],["2021-08-30",19.12,19.12,18.6,18.6,209100.0],["2021-08-31",18.62,18.91,18.26,18.71,293700.0],["2021-09-01",18.75,19.42,18.75,19.41,507300.0],["2021-09-02",19.51,19.62,19.05,19.15,376300.0],["2021-09-03",19.07,19.26,18.68,18.96,497200.0],["2021-09-07",18.86,19.16,18.57,18.95,361100.0],["2021-09-08",18.56,18.82,18.21,18.27,512600.0],["2021-09-09",18.28,18.65,18.19,18.28,294100.0],["2021-09-10",18.45,18.61,18.05,18.09,223300.0],["2021-09-13",18.26,18.26,17.49,18.01,432100.0],["2021-09-14",18.23,18.45,17.49,17.62,398700.0],["2021-09-15",17.58,17.91,17.45,17.85,312100.0],["2021-09-16",17.9,18.33,17.87,18.12,277900.0],["2021-09-17",18.1,18.33,17.85,18.28,593400.0],["2021-09-20",17.74,17.9,17.08,17.43,417200.0],["2021-09-21",17.56,17.72,17.07,17.15,245000.0],["2021-09-22",17.4,17.99,17.4,17.56,241500.0],["2021-09-23",17.76,18.04,17.61,17.66,223700.0],["2021-09-24",17.49,17.92,17.28,17.79,208200.0],["2021-09-27",17.72,18.52,17.72,18.28,213100.0],["2021-09-28",18.1,18.3,17.83,17.85,284900.0],["2021-09-29",18.01,18.2,17.74,17.81,151800.0],["2021-09-30",17.91,17.91,17.25,17.25,310300.0],["2021-10-01",17.48,17.76,17.28,17.48,279500.0],["2021-10-04",17.36,17.69,17.34,17.39,248900.0],["2021-10-05",17.46,17.54,17.21,17.26,184400.0],["2021-10-06",17.01,17.17,16.43,16.96,482700.0],["2021-10-07",17.1,17.62,17.01,17.25,243500.0],["2021-10-08",17.25,17.4,16.99,17.01,161000.0],["2021-10-11",17.0,17.2,16.91,17.0,133300.0],["2021-10-12",17.06,17.19,16.9,17.13,205500.0],["2021-10-13",17.14,17.5,17.02,17.13,131400.0],["2021-10-14",17.24,18.04,17.24,18.03,358100.0],["2021-10-15",18.15,18.52,17.7,17.72,465500.0],["2021-10-18",17.61,18.59,17.6,18.33,414300.0],["2021-10-19",18.34,18.36,17.75,17.84,249000.0],["2021-10-20",17.9,18.78,17.8,18.74,384800.0],["2021-10-21",18.77,18.92,18.4,18.74,214600.0],["2021-10-22",18.66,18.97,18.38,18.42,230500.0],["2021-10-25",18.36,18.88,18.36,18.7,139400.0],["2021-10-26",18.73,18.73,18.05,18.24,286000.0],["2021-10-27",18.39,18.7,17.69,17.71,290600.0],["2021-10-28",17.93,18.15,17.85,17.96,279900.0],["2021-10-29",17.91,18.24,17.82,18.11,193500.0],["2021-11-01",18.23,18.68,18.04,18.37,211300.0],["2021-11-02",18.38,18.41,17.56,17.66,286000.0],["2021-11-03",17.65,18.54,17.65,18.32,263300.0],["2021-11-04",18.39,18.69,18.05,18.11,214800.0],["2021-11-05",18.5,19.17,18.39,18.74,294500.0],["2021-11-08",18.87,19.0,18.57,18.74,173300.0],["2021-11-09",18.92,19.6,18.89,19.49,272600.0],["2021-11-10",19.43,19.7,18.65,18.79,487400.0],["2021-11-11",21.25,22.2,20.81,21.55,1460100.0],["2021-11-12",21.9,21.96,21.23,21.4,416000.0],["2021-11-15",21.47,21.58,21.23,21.49,427200.0],["2021-11-16",21.81,22.37,21.58,22.18,664900.0],["2021-11-17",22.12,22.6,22.0,22.49,403000.0],["2021-11-18",22.7,22.7,21.72,22.15,405100.0],["2021-11-19",21.73,22.2,21.5,21.51,434900.0],["2021-11-22",21.61,22.03,20.95,21.1,388400.0],["2021-11-23",21.06,21.16,20.72,21.04,349400.0],["2021-11-24",20.84,21.05,20.71,20.74,181100.0],["2021-11-26",20.3,20.41,19.53,20.1,304300.0],["2021-11-29",20.39,20.39,19.42,19.94,448800.0],["2021-11-30",19.69,20.1,19.05,19.64,371200.0],["2021-12-01",20.15,20.38,19.57,19.63,355400.0],["2021-12-02",19.76,21.04,19.64,20.91,369800.0],["2021-12-03",20.98,21.23,20.57,20.95,405900.0],["2021-12-06",21.23,22.21,21.09,22.2,486600.0],["2021-12-07",22.5,22.76,22.18,22.35,382800.0],["2021-12-08",22.62,22.91,22.3,22.46,246800.0],["2021-12-09",22.19,23.0,22.19,22.7,374600.0],["2021-12-10",22.81,23.55,22.64,23.52,361500.0],["2021-12-13",23.43,23.74,22.14,22.14,386100.0],["2021-12-14",21.89,22.15,21.55,21.74,284300.0],["2021-12-15",21.74,22.43,21.27,22.4,481000.0],["2021-12-16",22.24,22.35,21.63,21.91,512700.0],["2021-12-17",21.62,21.75,20.89,20.99,555500.0],["2021-12-20",20.57,21.27,20.17,21.23,532100.0],["2021-12-21",21.4,22.16,21.33,22.11,361800.0],["2021-12-22",22.15,22.85,22.15,22.82,281100.0],["2021-12-23",23.02,23.05,22.67,22.71,213700.0],["2021-12-27",22.86,23.24,22.61,23.21,242500.0],["2021-12-28",23.21,23.59,23.14,23.15,208400.0],["2021-12-29",23.13,23.67,23.1,23.61,247300.0],["2021-12-30",23.69,23.97,23.27,23.27,192200.0],["2021-12-31",23.36,23.52,23.04,23.22,283900.0],["2022-01-03",23.32,23.65,22.52,22.67,332800.0],["2022-01-04",22.8,23.2,22.55,22.84,243100.0],["2022-01-05",22.9,23.36,22.47,22.61,364700.0],["2022-01-06",22.52,22.61,21.78,21.98,345800.0],["2022-01-07",21.91,22.06,20.91,20.97,470100.0],["2022-01-10",20.87,21.32,20.45,21.1,376800.0],["2022-01-11",21.0,21.66,20.72,21.53,264400.0],["2022-01-12",21.65,21.87,21.26,21.33,295200.0],["2022-01-13",21.97,22.5,21.63,21.82,365100.0],["2022-01-14",21.6,22.04,21.35,21.88,414800.0],["2022-01-18",21.52,21.58,20.15,20.33,637400.0],["2022-01-19",20.19,20.35,19.42,19.42,402300.0],["2022-01-20",19.58,19.91,18.9,18.93,471900.0],["2022-01-21",18.73,19.45,18.59,18.72,492300.0],["2022-01-24",18.15,19.13,17.98,19.12,767000.0],["2022-01-25",18.83,19.29,18.31,19.12,524900.0],["2022-01-26",19.45,19.63,18.1,18.35,569500.0],["2022-01-27",18.53,18.76,17.9,18.17,522100.0],["2022-01-28",18.88,19.0,17.08,17.78,1113500.0],["2022-01-31",17.6,18.27,17.34,18.24,715700.0],["2022-02-01",18.28,18.47,17.58,18.01,535100.0],["2022-02-02",18.16,18.53,18.01,18.37,407000.0],["2022-02-03",18.2,18.37,18.0,18.11,300000.0],["2022-02-04",17.91,17.95,16.89,16.99,580000.0],["2022-02-07",17.14,17.41,16.82,17.0,330800.0],["2022-02-08",16.99,17.24,16.81,17.15,353700.0],["2022-02-09",17.36,17.73,17.31,17.58,411800.0],["2022-02-10",17.1,17.58,16.61,16.72,545900.0],["2022-02-11",16.81,17.04,16.42,16.52,341700.0],["2022-02-14",16.5,16.8,16.37,16.48,324500.0],["2022-02-15",16.71,17.02,16.69,16.92,270900.0],["2022-02-16",16.88,16.99,16.6,16.83,250000.0],["2022-02-17",16.69,16.69,16.03,16.07,353700.0],["2022-02-18",16.11,16.36,15.8,16.19,378300.0],["2022-02-22",16.0,16.14,15.41,15.55,362300.0],["2022-02-23",15.67,15.85,15.01,15.09,374400.0],["2022-02-24",14.51,15.64,14.38,15.61,587200.0],["2022-02-25",15.66,16.46,15.46,16.43,432300.0],["2022-02-28",16.23,16.47,16.04,16.37,358200.0],["2022-03-01",16.23,16.75,16.23,16.52,254900.0],["2022-03-02",16.68,17.37,16.66,17.18,357500.0],["2022-03-03",17.38,17.5,16.63,16.78,223400.0],["2022-03-04",16.56,16.87,16.33,16.85,325900.0],["2022-03-07",16.81,16.97,15.67,15.68,406400.0],["2022-03-08",15.71,16.65,15.53,16.19,493300.0],["2022-03-09",16.61,17.03,16.56,16.58,222600.0],["2022-03-10",16.21,16.71,16.03,16.68,186900.0],["2022-03-11",16.78,16.9,16.2,16.21,269900.0],["2022-03-14",16.21,16.21,15.5,15.75,298400.0],["2022-03-15",15.8,16.42,15.76,16.35,250300.0],["2022-03-16",16.62,16.85,16.12,16.64,267000.0],["2022-03-17",16.64,16.9,16.4,16.89,191100.0],["2022-03-18",16.87,17.23,16.53,17.18,422300.0],["2022-03-21",17.18,17.18,16.28,16.45,353000.0],["2022-03-22",16.55,16.78,16.36,16.53,301200.0],["2022-03-23",16.38,16.38,15.68,15.84,571400.0],["2022-03-24",15.8,16.27,15.35,16.19,519800.0],["2022-03-25",16.27,16.35,15.68,15.9,332500.0],["2022-03-28",15.88,16.01,15.59,16.0,320800.0],["2022-03-29",16.26,16.75,16.2,16.46,285800.0],["2022-03-30",16.32,16.35,15.64,15.71,322700.0],["2022-03-31",15.68,15.77,15.21,15.22,517600.0],["2022-04-01",15.43,15.6,15.29,15.53,240300.0],["2022-04-04",15.59,15.93,15.5,15.73,335400.0],["2022-04-05",15.76,15.96,14.98,15.13,411800.0],["2022-04-06",14.93,14.97,14.46,14.49,388200.0],["2022-04-07",14.49,14.65,13.78,14.11,451600.0],["2022-04-08",14.21,14.64,14.08,14.32,363800.0],["2022-04-11",14.21,14.98,14.21,14.72,406600.0],["2022-04-12",14.99,15.5,14.73,14.75,281800.0],["2022-04-13",14.75,15.38,14.75,15.23,205200.0],["2022-04-14",15.3,15.57,14.88,14.92,221000.0],["2022-04-18",14.83,15.16,14.74,15.0,205600.0],["2022-04-19",15.04,15.78,15.04,15.59,225800.0],["2022-04-20",15.74,16.0,15.53,15.54,183900.0],["2022-04-21",15.81,15.91,15.2,15.45,340100.0],["2022-04-22",15.32,15.38,14.85,14.91,200900.0],["2022-04-25",14.76,15.64,14.45,15.59,332100.0],["2022-04-26",15.42,15.73,15.09,15.1,266500.0],["2022-04-27",15.1,15.22,14.58,14.79,312100.0],["2022-04-28",15.05,15.59,14.58,15.41,493200.0],["2022-04-29",16.25,16.39,15.0,15.08,622500.0],["2022-05-02",15.18,15.37,14.84,15.28,548700.0],["2022-05-03",15.2,15.66,15.05,15.51,427300.0],["2022-05-04",15.61,16.56,15.25,16.47,487600.0],["2022-05-05",16.1,16.37,15.04,15.38,497100.0],["2022-05-06",15.26,15.46,14.75,14.95,313900.0],["2022-05-09",14.66,15.26,14.45,14.6,417000.0],["2022-05-10",15.22,15.28,14.16,14.39,452800.0],["2022-05-11",14.9,15.02,14.06,14.2,669900.0],["2022-05-12",14.09,15.52,14.07,15.43,590500.0],["2022-05-13",15.5,16.03,15.2,15.92,397800.0],["2022-05-16",15.92,15.92,15.36,15.61,245300.0],["2022-05-17",15.94,16.12,15.41,16.06,309000.0],["2022-05-18",15.74,15.74,14.68,14.81,358100.0],["2022-05-19",14.62,15.37,14.62,15.03,423800.0],["2022-05-20",15.23,15.4,14.6,15.22,327200.0],["2022-05-23",15.33,15.34,14.7,14.77,337000.0],["2022-05-24",14.62,14.64,13.95,14.46,520800.0],["2022-05-25",14.41,15.07,14.41,14.92,306100.0],["2022-05-26",15.02,15.63,15.02,15.48,382900.0],["2022-05-27",15.63,16.01,15.46,16.0,333600.0],["2022-05-31",15.83,16.25,15.57,16.21,462000.0],["2022-06-01",16.39,16.47,15.95,16.31,362200.0],["2022-06-02",16.41,16.77,16.2,16.47,399500.0],["2022-06-03",16.23,16.54,16.17,16.44,350400.0],["2022-06-06",16.71,16.77,16.28,16.35,372900.0],["2022-06-07",16.12,16.48,15.74,16.26,357500.0],["2022-06-08",16.07,16.2,15.8,16.0,430100.0],["2022-06-09",15.93,16.31,15.91,16.11,272800.0],["2022-06-10",15.76,15.88,14.78,15.0,523100.0],["2022-06-13",14.49,14.54,13.08,13.21,849200.0],["2022-06-14",13.16,13.28,12.89,13.13,507300.0],["2022-06-15",13.3,13.31,12.35,12.82,729100.0],["2022-06-16",12.3,12.3,10.49,10.65,1263800.0],["2022-06-17",10.66,10.7,10.09,10.61,1002400.0],["2022-06-21",10.8,11.22,10.52,10.71,570100.0],["2022-06-22",10.56,11.33,10.55,11.14,591300.0],["2022-06-23",11.25,12.06,11.25,11.96,655000.0],["2022-06-24",12.09,12.74,12.04,12.44,714300.0],["2022-06-27",12.53,12.97,12.43,12.5,397800.0],["2022-06-28",12.57,12.82,12.02,12.05,445800.0],["2022-06-29",12.12,12.12,11.75,11.92,315600.0],["2022-06-30",11.61,12.14,11.52,12.07,374000.0],["2022-07-01",12.12,12.69,12.12,12.6,315400.0],["2022-07-05",12.2,12.97,12.2,12.94,363700.0],["2022-07-06",12.99,13.24,12.39,12.71,309300.0],["2022-07-07",12.82,13.01,12.62,12.97,264200.0],["2022-07-08",12.8,13.33,12.8,13.18,245300.0],["2022-07-11",13.09,13.49,13.03,13.1,331900.0],["2022-07-12",13.0,13.48,12.9,13.13,365100.0],["2022-07-13",12.8,13.34,12.43,13.29,252900.0],["2022-07-14",13.06,13.19,12.79,13.13,186900.0],["2022-07-15",13.48,13.48,12.88,13.27,242700.0],["2022-07-18",13.49,13.72,13.22,13.33,300800.0],["2022-07-19",13.66,14.33,13.56,14.2,422400.0],["2022-07-20",14.12,14.38,13.93,14.38,248700.0],["2022-07-21",14.32,14.82,13.94,14.74,424100.0],["2022-07-22",14.71,15.4,14.71,15.16,422200.0],["2022-07-25",15.07,15.07,14.65,14.75,424800.0],["2022-07-26",14.64,14.85,14.5,14.72,405300.0],["2022-07-27",14.96,15.45,14.64,15.32,318900.0],["2022-07-28",15.36,15.59,14.94,15.3,341900.0],["2022-07-29",14.7,15.36,14.18,14.75,551600.0],["2022-08-01",14.61,15.05,14.3,14.7,514100.0],["2022-08-02",14.51,14.9,14.28,14.29,354200.0],["2022-08-03",14.42,14.78,14.19,14.59,311200.0],["2022-08-04",14.51,15.23,14.51,15.14,339100.0],["2022-08-05",14.73,15.22,14.7,15.05,209900.0],["2022-08-08",15.14,15.55,15.08,15.44,191800.0],["2022-08-09",15.24,15.27,14.87,15.03,240100.0],["2022-08-10",15.48,16.02,15.47,15.74,277900.0],["2022-08-11",15.91,16.1,15.58,15.68,198300.0],["2022-08-12",15.74,16.09,15.64,16.08,178100.0],["2022-08-15",15.91,16.11,15.74,15.99,262800.0],["2022-08-16",15.98,16.39,15.67,16.25,270100.0],["2022-08-17",15.95,15.97,15.57,15.6,270600.0],["2022-08-18",15.47,15.79,15.45,15.71,165000.0],["2022-08-19",15.47,15.61,14.95,15.02,313400.0],["2022-08-22",14.7,14.83,14.45,14.64,463700.0],["2022-08-23",14.74,15.15,14.74,14.92,251600.0],["2022-08-24",14.76,15.36,14.7,15.13,197000.0],["2022-08-25",15.05,15.46,14.9,15.37,219600.0],["2022-08-26",15.4,15.48,14.65,14.66,306300.0],["2022-08-29",14.45,15.08,14.38,14.94,321900.0],["2022-08-30",15.11,15.2,14.49,14.59,484700.0],["2022-08-31",14.63,14.67,14.15,14.24,511900.0],["2022-09-01",14.04,14.17,13.03,13.13,669900.0],["2022-09-02",13.34,14.02,13.06,13.71,368300.0],["2022-09-06",13.66,13.74,13.02,13.11,311800.0],["2022-09-07",13.05,13.6,13.05,13.54,450100.0],["2022-09-08",13.29,13.63,13.16,13.42,373900.0],["2022-09-09",13.63,13.81,13.51,13.69,458900.0],["2022-09-12",13.85,14.1,13.66,13.72,269800.0],["2022-09-13",13.16,13.16,12.34,12.4,387000.0],["2022-09-14",12.41,12.41,12.07,12.11,513500.0],["2022-09-15",12.01,12.32,11.89,12.0,388700.0],["2022-09-16",11.84,12.38,11.84,12.26,1141900.0],["2022-09-19",12.26,12.56,12.18,12.39,702400.0],["2022-09-20",12.2,12.2,11.88,11.92,882700.0],["2022-09-21",12.05,12.18,11.64,11.67,843900.0],["2022-09-22",11.58,11.59,10.98,11.11,443500.0],["2022-09-23",10.89,10.99,10.69,10.97,357800.0],["2022-09-26",10.79,11.09,10.28,10.29,387200.0],["2022-09-27",10.48,10.54,9.84,10.02,509100.0],["2022-09-28",10.1,10.65,10.07,10.52,506000.0],["2022-09-29",10.32,10.39,9.92,10.08,428400.0],["2022-09-30",10.01,10.01,9.65,9.67,566100.0],["2022-10-03",9.91,10.49,9.83,10.38,514100.0],["2022-10-04",10.71,11.41,10.71,11.39,540500.0],["2022-10-05",11.07,11.21,10.87,11.06,449600.0],["2022-10-06",10.95,11.2,10.81,11.0,263700.0],["2022-10-07",10.77,10.77,10.4,10.54,217200.0],["2022-10-10",10.57,10.62,10.31,10.48,228700.0],["2022-10-11",10.37,10.79,10.29,10.54,511300.0],["2022-10-12",10.54,10.54,10.22,10.39,165200.0],["2022-10-13",10.0,10.64,9.64,10.55,412300.0],["2022-10-14",10.64,10.86,10.43,10.46,393500.0],["2022-10-17",10.8,10.89,10.5,10.65,269500.0],["2022-10-18",10.8,10.99,10.42,10.51,279700.0],["2022-10-19",10.39,10.4,9.76,9.85,590000.0],["2022-10-20",9.79,10.08,9.69,9.71,537400.0],["2022-10-21",9.71,10.02,9.47,9.95,741900.0],["2022-10-24",10.0,10.32,9.87,10.31,353600.0],["2022-10-25",10.4,11.29,10.4,11.05,484200.0],["2022-10-26",11.16,11.45,11.05,11.05,269600.0],["2022-10-27",11.1,11.5,10.93,10.95,337000.0],["2022-10-28",10.95,11.52,10.88,11.44,277800.0],["2022-10-31",11.26,11.35,10.98,11.31,223700.0],["2022-11-01",11.65,11.65,11.22,11.45,221400.0],["2022-11-02",11.45,11.5,10.75,10.76,390700.0],["2022-11-03",10.47,10.76,10.22,10.61,278600.0],["2022-11-04",10.86,11.24,10.74,10.99,484800.0],["2022-11-07",11.02,11.23,10.74,11.21,248900.0],["2022-11-08",11.2,11.3,10.81,11.13,315200.0],["2022-11-09",10.96,11.49,10.87,10.99,357900.0],["2022-11-10",11.85,12.82,11.84,12.53,572600.0],["2022-11-11",13.5,13.92,12.8,12.98,835300.0],["2022-11-14",12.77,12.94,11.95,12.03,746900.0],["2022-11-15",12.46,12.89,12.37,12.59,642200.0],["2022-11-16",12.5,12.81,12.26,12.8,376600.0],["2022-11-17",12.36,12.8,12.15,12.8,443600.0],["2022-11-18",13.12,13.76,13.01,13.58,848900.0],["2022-11-21",13.5,13.52,12.92,13.1,403300.0],["2022-11-22",13.36,13.54,13.2,13.42,236600.0],["2022-11-23",13.4,13.73,13.22,13.65,202400.0],["2022-11-25",13.54,13.73,13.51,13.62,83200.0],["2022-11-28",13.48,13.82,13.4,13.61,265600.0],["2022-11-29",13.51,13.77,13.43,13.48,313000.0],["2022-11-30",13.48,13.69,13.06,13.65,310100.0],["2022-12-01",13.86,14.25,13.78,14.13,269000.0],["2022-12-02",13.65,13.93,13.56,13.72,275500.0],["2022-12-05",13.47,13.71,13.39,13.44,243900.0],["2022-12-06",13.47,13.63,13.21,13.39,227200.0],["2022-12-07",13.46,13.88,13.46,13.72,227800.0],["2022-12-08",13.79,14.1,13.37,13.43,221800.0],["2022-12-09",13.26,13.58,13.23,13.38,181500.0],["2022-12-12",13.44,13.57,13.33,13.51,183100.0],["2022-12-13",14.63,14.83,13.78,13.91,337000.0],["2022-12-14",13.88,14.11,13.58,13.75,187400.0],["2022-12-15",13.34,14.07,13.28,14.03,220700.0],["2022-12-16",13.66,13.87,13.48,13.84,358400.0],["2022-12-19",13.76,13.82,13.09,13.18,230600.0],["2022-12-20",13.04,13.28,12.97,13.13,224000.0],["2022-12-21",13.25,13.48,13.2,13.24,163800.0],["2022-12-22",13.03,13.21,12.76,13.09,204300.0],["2022-12-23",12.99,13.16,12.85,12.97,110500.0],["2022-12-27",12.87,13.11,12.78,12.8,162000.0],["2022-12-28",12.8,12.87,12.29,12.31,187900.0],["2022-12-29",12.44,12.94,12.44,12.9,214900.0],["2022-12-30",12.7,12.82,12.59,12.76,139100.0],["2023-01-03",13.12,13.25,12.89,13.03,199800.0],["2023-01-04",13.24,13.61,13.24,13.31,215400.0],["2023-01-05",13.06,13.35,12.99,13.23,158300.0],["2023-01-06",13.45,13.66,13.28,13.48,336500.0],["2023-01-09",13.62,13.91,13.55,13.63,221000.0],["2023-01-10",13.46,13.9,13.43,13.85,156500.0],["2023-01-11",14.0,14.24,13.96,14.17,145200.0],["2023-01-12",14.23,14.35,13.84,14.28,193300.0],["2023-01-13",14.0,14.67,13.96,14.65,172500.0],["2023-01-17",14.63,15.04,14.38,14.39,162800.0],["2023-01-18",14.55,14.97,14.44,14.49,204900.0],["2023-01-19",14.35,14.4,14.14,14.26,165100.0],["2023-01-20",14.67,14.96,14.28,14.87,264500.0],["2023-01-23",14.84,15.28,14.84,15.16,263200.0],["2023-01-24",15.23,15.24,14.87,15.04,144800.0],["2023-01-25",14.89,15.27,14.84,15.24,127700.0],["2023-01-26",15.35,15.77,15.35,15.76,199200.0],["2023-01-27",15.65,15.97,15.64,15.88,171300.0],["2023-01-30",15.68,15.84,15.48,15.52,202400.0],["2023-01-31",15.79,16.39,15.57,16.37,222400.0],["2023-02-01",16.3,16.81,16.05,16.58,377500.0],["2023-02-02",16.82,17.64,16.8,17.32,379900.0],["2023-02-03",15.27,16.01,14.94,15.41,727200.0],["2023-02-06",15.51,15.94,15.46,15.59,407000.0],["2023-02-07",15.41,15.77,15.0,15.64,482500.0],["2023-02-08",15.49,15.49,14.84,15.06,332800.0],["2023-02-09",15.33,15.33,14.89,14.9,358500.0],["2023-02-10",14.86,15.13,14.85,15.04,192300.0],["2023-02-13",15.02,15.44,14.83,15.39,248000.0],["2023-02-14",15.25,15.43,14.91,15.13,184400.0],["2023-02-15",14.89,15.29,14.8,15.16,199900.0],["2023-02-16",14.84,14.97,14.62,14.67,256900.0],["2023-02-17",14.72,14.9,14.51,14.76,321400.0],["2023-02-21",14.36,14.78,14.35,14.72,317900.0],["2023-02-22",14.79,15.09,14.7,14.81,179700.0],["2023-02-23",14.94,15.1,14.72,15.0,139200.0],["2023-02-24",14.66,14.85,14.53,14.63,187800.0],["2023-02-27",14.82,14.94,14.68,14.84,139800.0],["2023-02-28",14.8,14.97,14.71,14.91,139300.0],["2023-03-01",14.89,15.11,14.68,14.93,179400.0],["2023-03-02",14.74,15.22,14.67,15.21,199600.0],["2023-03-03",15.44,15.73,15.37,15.5,256300.0],["2023-03-06",15.46,15.51,14.9,15.01,311200.0],["2023-03-07",15.1,15.16,14.86,14.9,115400.0],["2023-03-08",15.0,15.15,14.85,15.13,165100.0],["2023-03-09",15.12,15.63,15.12,15.13,348300.0],["2023-03-10",15.12,15.13,14.05,14.24,324100.0],["2023-03-13",14.01,14.31,13.59,13.69,595300.0],["2023-03-14",14.27,14.27,13.65,13.8,312700.0],["2023-03-15",13.63,14.06,13.56,13.94,215600.0],["2023-03-16",13.81,14.83,13.75,14.68,335400.0],["2023-03-17",14.69,14.71,14.21,14.21,512900.0],["2023-03-20",14.31,14.41,14.14,14.15,281800.0],["2023-03-21",14.49,14.81,14.49,14.68,245700.0],["2023-03-22",14.69,15.13,14.65,14.65,216000.0],["2023-03-23",14.95,15.37,14.56,14.65,359500.0],["2023-03-24",14.51,14.84,14.34,14.75,205600.0],["2023-03-27",15.0,15.15,14.72,14.75,184000.0],["2023-03-28",14.74,14.89,14.6,14.77,172500.0],["2023-03-29",14.97,14.98,14.54,14.78,261100.0],["2023-03-30",14.9,15.26,14.81,15.21,304000.0],["2023-03-31",15.32,15.89,15.32,15.88,187000.0],["2023-04-03",15.79,16.31,15.76,16.29,365100.0],["2023-04-04",16.29,16.3,15.58,15.68,302800.0],["2023-04-05",15.59,15.77,15.48,15.71,488100.0],["2023-04-06",15.76,15.86,15.51,15.65,176100.0],["2023-04-10",15.55,15.93,15.47,15.84,156700.0],["2023-04-11",15.9,16.38,15.9,16.34,181100.0],["2023-04-12",16.58,16.67,16.31,16.48,213000.0],["2023-04-13",16.53,16.63,16.31,16.45,154400.0],["2023-04-14",16.42,16.66,16.38,16.64,243000.0],["2023-04-17",16.63,16.81,16.58,16.72,136200.0],["2023-04-18",16.78,17.1,16.74,17.1,212100.0],["2023-04-19",16.96,17.04,16.77,16.91,102400.0],["2023-04-20",17.11,17.38,16.75,16.81,226100.0],["2023-04-21",16.8,17.24,16.74,17.16,211600.0],["2023-04-24",17.05,17.31,16.93,17.29,170300.0],["2023-04-25",17.14,17.3,16.98,17.0,109800.0],["2023-04-26",16.86,17.2,16.68,16.78,190000.0],["2023-04-27",16.9,17.18,16.7,17.18,214800.0],["2023-04-28",17.95,21.33,17.62,21.31,1396900.0],["2023-05-01",21.26,21.57,19.21,19.35,765300.0],["2023-05-02",19.53,19.73,18.5,18.81,402900.0],["2023-05-03",18.81,20.24,18.81,19.99,518300.0],["2023-05-04",19.84,20.32,19.68,19.96,364800.0],["2023-05-05",20.2,20.63,19.67,20.49,398800.0],["2023-05-08",20.38,21.24,20.16,20.83,550700.0],["2023-05-09",20.63,21.13,20.55,20.96,260900.0],["2023-05-10",21.25,21.4,20.86,21.35,248300.0],["2023-05-11",21.08,21.7,20.86,21.64,276700.0],["2023-05-12",21.65,21.75,20.6,20.86,251600.0],["2023-05-15",20.88,21.04,20.27,20.86,189900.0],["2023-05-16",20.65,21.23,20.25,21.13,207900.0],["2023-05-17",21.1,21.35,20.77,21.28,209500.0],["2023-05-18",21.27,21.84,21.22,21.74,287900.0],["2023-05-19",21.89,21.89,20.9,21.12,204000.0],["2023-05-22",21.15,21.38,20.62,20.67,214300.0],["2023-05-23",20.51,21.09,20.39,20.6,204100.0],["2023-05-24",20.57,21.01,20.54,20.83,183300.0],["2023-05-25",20.91,21.21,20.75,21.03,129800.0],["2023-05-26",20.94,20.98,20.55,20.82,133300.0],["2023-05-30",20.85,21.08,20.59,20.64,176300.0],["2023-05-31",20.48,20.7,20.04,20.27,794400.0],["2023-06-01",20.33,20.99,20.31,20.87,221200.0],["2023-06-02",21.18,21.85,21.0,21.58,232700.0],["2023-06-05",21.45,21.58,21.05,21.26,192800.0],["2023-06-06",21.3,22.64,21.3,22.52,419600.0],["2023-06-07",22.64,23.24,22.64,22.96,345600.0],["2023-06-08",22.84,22.99,22.38,22.52,201500.0],["2023-06-09",22.52,22.52,22.17,22.32,280300.0],["2023-06-12",22.32,22.72,22.19,22.67,175600.0],["2023-06-13",22.81,23.15,22.63,22.92,180700.0],["2023-06-14",22.94,23.05,22.09,22.28,213600.0],["2023-06-15",22.55,22.81,22.35,22.64,249700.0],["2023-06-16",22.87,22.96,22.17,22.31,306600.0],["2023-06-20",22.38,22.97,22.31,22.9,308700.0],["2023-06-21",22.69,23.38,22.65,23.18,385900.0],["2023-06-22",23.01,23.16,22.65,22.87,331500.0],["2023-06-23",22.6,22.87,22.25,22.52,431100.0],["2023-06-26",22.81,23.6,22.81,23.22,269700.0],["2023-06-27",23.34,24.89,23.25,24.64,532600.0],["2023-06-28",25.48,27.73,25.32,27.3,1018700.0],["2023-06-29",27.31,27.89,27.03,27.88,517900.0],["2023-06-30",28.05,28.5,27.5,28.29,527500.0],["2023-07-03",28.32,28.63,27.75,28.26,312900.0],["2023-07-05",28.24,28.45,27.48,27.49,409500.0],["2023-07-06",27.01,27.11,26.1,27.02,461800.0],["2023-07-07",27.07,27.79,27.07,27.29,483300.0],["2023-07-10",27.3,28.27,27.29,28.16,515600.0],["2023-07-11",28.31,28.87,27.79,28.37,520200.0],["2023-07-12",28.37,29.34,28.16,29.2,469500.0],["2023-07-13",29.26,29.37,28.78,29.04,344200.0],["2023-07-14",29.18,29.29,28.45,28.94,309800.0],["2023-07-17",28.94,29.29,28.75,29.08,300200.0],["2023-07-18",29.0,29.41,28.61,28.7,353600.0],["2023-07-19",28.75,29.58,28.62,29.47,500200.0],["2023-07-20",29.47,29.53,27.57,27.77,473800.0],["2023-07-21",28.17,28.47,27.72,27.76,314900.0],["2023-07-24",27.55,28.27,27.29,27.9,353700.0],["2023-07-25",27.83,28.62,27.61,28.14,325800.0],["2023-07-26",28.04,28.43,27.63,27.98,360400.0],["2023-07-27",28.2,28.48,27.56,27.74,483800.0],["2023-07-28",30.4,35.48,30.31,35.43,2457700.0],["2023-07-31",35.93,35.93,32.8,33.63,1004100.0],["2023-08-01",33.72,34.95,33.5,34.44,567400.0],["2023-08-02",34.44,34.55,33.39,33.88,718300.0],["2023-08-03",33.7,33.7,32.28,33.06,618800.0],["2023-08-04",33.03,33.54,32.28,32.82,654600.0],["2023-08-07",32.79,33.56,32.41,33.31,373600.0],["2023-08-08",33.02,33.27,32.68,33.18,284800.0],["2023-08-09",33.05,33.05,32.15,32.32,412500.0],["2023-08-10",32.39,33.14,31.49,31.99,500400.0],["2023-08-11",31.86,32.82,31.79,32.45,355600.0],["2023-08-14",32.25,32.38,31.42,32.38,476400.0],["2023-08-15",32.5,33.17,31.78,32.49,299300.0],["2023-08-16",32.46,33.73,32.46,33.13,752800.0],["2023-08-17",33.3,33.47,29.95,30.32,957800.0],["2023-08-18",28.76,29.47,27.93,28.99,1014200.0],["2023-08-21",29.23,29.36,27.85,28.3,446500.0],["2023-08-22",28.6,28.87,27.93,28.23,361600.0],["2023-08-23",29.4,29.97,29.04,29.49,463000.0],["2023-08-24",29.62,29.9,28.82,28.87,367700.0],["2023-08-25",28.9,29.11,27.18,27.53,764200.0],["2023-08-28",27.47,27.9,26.87,27.82,477000.0],["2023-08-29",27.64,28.83,27.52,28.73,970800.0],["2023-08-30",28.53,29.3,28.16,28.86,414300.0],["2023-08-31",28.9,29.32,28.65,29.31,511400.0],["2023-09-01",29.51,29.94,29.2,29.65,300200.0],["2023-09-05",29.29,29.67,27.4,27.74,454500.0],["2023-09-06",27.88,28.64,27.51,27.88,305500.0],["2023-09-07",27.67,28.47,27.41,28.44,311300.0],["2023-09-08",28.23,28.59,27.94,28.14,260200.0],["2023-09-11",28.33,28.77,27.77,27.82,314800.0],["2023-09-12",27.7,28.35,26.8,26.89,420600.0],["2023-09-13",26.43,27.32,26.19,27.05,391100.0],["2023-09-14",27.35,27.58,27.01,27.56,315300.0],["2023-09-15",27.11,27.12,25.8,25.85,580100.0],["2023-09-18",25.85,26.25,25.44,25.5,668800.0],["2023-09-19",25.31,25.81,24.79,25.51,732600.0],["2023-09-20",25.7,26.03,25.19,25.21,444200.0],["2023-09-21",24.75,25.14,24.51,24.79,456900.0],["2023-09-22",25.0,25.35,24.69,25.05,361100.0],["2023-09-25",24.49,25.12,24.37,24.97,258100.0],["2023-09-26",24.59,25.17,24.45,24.58,371800.0],["2023-09-27",24.93,25.12,24.41,24.92,290300.0],["2023-09-28",25.01,25.83,24.97,25.61,290900.0],["2023-09-29",25.88,26.0,24.77,24.91,242800.0],["2023-10-02",24.84,25.32,24.52,24.86,374100.0],["2023-10-03",24.55,24.85,23.09,23.25,522200.0],["2023-10-04",23.21,23.71,22.77,23.66,559300.0],["2023-10-05",23.26,23.62,22.97,23.54,426100.0],["2023-10-06",23.31,23.9,22.76,23.75,311600.0],["2023-10-09",23.65,24.08,23.36,23.82,205100.0],["2023-10-10",24.59,25.0,24.15,24.17,364400.0],["2023-10-11",24.6,24.84,23.99,24.3,239300.0],["2023-10-12",24.02,24.02,23.04,23.44,337700.0],["2023-10-13",23.56,23.7,23.07,23.39,363700.0],["2023-10-16",23.75,23.8,22.9,23.27,300200.0],["2023-10-17",22.99,23.74,22.99,23.67,521200.0],["2023-10-18",23.34,23.34,22.67,23.03,345600.0],["2023-10-19",22.92,23.16,22.38,22.58,331200.0],["2023-10-20",22.65,22.81,22.34,22.4,326700.0],["2023-10-23",22.27,23.07,22.03,23.0,368600.0],["2023-10-24",23.05,23.34,22.82,23.2,256700.0],["2023-10-25",23.09,23.62,22.84,23.37,799100.0],["2023-10-26",23.48,24.16,23.24,23.61,450500.0],["2023-10-27",23.59,23.86,23.26,23.43,366300.0],["2023-10-30",23.73,23.9,23.25,23.53,421000.0],["2023-10-31",23.55,24.2,23.44,24.19,274800.0],["2023-11-01",24.07,25.59,23.94,25.46,465700.0],["2023-11-02",26.11,27.75,26.1,27.08,659700.0],["2023-11-03",27.79,29.15,27.73,28.67,458200.0],["2023-11-06",28.36,28.49,27.8,27.95,448100.0],["2023-11-07",27.99,28.58,27.67,28.56,296700.0],["2023-11-08",28.59,28.75,28.22,28.47,211200.0],["2023-11-09",28.61,28.9,27.85,27.95,208800.0],["2023-11-10",28.16,29.09,28.12,29.07,221800.0],["2023-11-13",28.79,28.9,28.32,28.44,227300.0],["2023-11-14",29.68,31.32,29.68,31.19,566700.0],["2023-11-15",31.02,31.32,30.32,30.5,464800.0],["2023-11-16",30.5,30.8,30.09,30.24,366900.0],["2023-11-17",30.5,30.75,26.52,27.17,1475100.0],["2023-11-20",27.01,27.06,26.55,26.66,689700.0],["2023-11-21",26.49,27.3,26.2,26.82,712600.0],["2023-11-22",26.93,27.59,26.15,26.29,464100.0],["2023-11-24",26.36,26.36,25.65,25.83,248700.0],["2023-11-27",25.74,26.01,25.53,25.93,435400.0],["2023-11-28",25.83,26.35,25.74,25.82,760700.0],["2023-11-29",26.38,27.43,26.3,26.85,580300.0],["2023-11-30",26.7,26.7,26.0,26.31,442600.0],["2023-12-01",26.45,27.51,26.25,27.4,479800.0],["2023-12-04",27.24,27.85,27.05,27.8,385100.0],["2023-12-05",27.77,28.3,27.48,27.96,433000.0],["2023-12-06",28.48,29.22,28.44,28.55,437300.0],["2023-12-07",28.63,29.47,28.53,29.24,396400.0],["2023-12-08",29.13,30.21,29.09,29.88,286500.0],["2023-12-11",29.87,29.87,28.92,29.36,350300.0],["2023-12-12",29.45,29.66,29.17,29.22,324700.0],["2023-12-13",29.39,30.49,28.2,30.33,599700.0],["2023-12-14",31.2,33.25,31.2,33.02,705300.0],["2023-12-15",32.38,32.73,31.4,31.4,845000.0],["2023-12-18",31.32,31.32,30.42,31.1,408800.0],["2023-12-19",31.56,33.0,31.48,32.8,354300.0],["2023-12-20",32.8,33.88,32.44,33.02,486100.0],["2023-12-21",33.45,33.78,32.94,33.38,252400.0],["2023-12-22",33.6,34.06,33.31,33.51,347500.0],["2023-12-26",33.8,34.21,33.44,33.99,226800.0],["2023-12-27",34.0,34.18,33.55,33.98,322200.0],["2023-12-28",33.93,34.45,33.79,34.13,253100.0],["2023-12-29",33.81,34.35,33.59,33.79,427300.0],["2024-01-02",33.22,33.47,32.5,33.11,254800.0],["2024-01-03",32.26,32.36,31.55,31.62,290800.0],["2024-01-04",31.75,32.09,31.28,31.34,258600.0],["2024-01-05",31.05,32.0,30.83,31.15,476100.0],["2024-01-08",31.44,32.35,31.32,31.77,315700.0],["2024-01-09",31.28,31.7,31.1,31.49,231000.0],["2024-01-10",31.7,32.32,31.48,32.21,245800.0],["2024-01-11",31.85,32.18,31.35,32.16,230600.0],["2024-01-12",32.84,32.84,31.42,31.76,168500.0],["2024-01-16",31.26,31.48,30.91,31.3,255800.0],["2024-01-17",30.7,31.18,30.56,31.15,207600.0],["2024-01-18",31.68,32.68,31.66,32.66,636600.0],["2024-01-19",32.87,32.95,31.37,32.39,399000.0],["2024-01-22",32.74,33.45,32.51,33.25,346400.0],["2024-01-23",32.68,32.96,31.39,31.39,336000.0],["2024-01-24",31.99,31.99,30.36,30.69,336900.0],["2024-01-25",31.59,32.01,31.26,31.81,239000.0],["2024-01-26",31.92,32.31,31.49,31.82,187200.0],["2024-01-29",31.82,32.77,31.82,32.59,235000.0],["2024-01-30",32.57,33.12,32.44,32.75,201400.0],["2024-01-31",32.52,33.21,31.75,31.75,327600.0],["2024-02-01",32.11,32.87,31.42,32.36,312300.0],["2024-02-02",28.75,29.97,27.42,29.81,1330100.0],["2024-02-05",29.64,29.64,28.73,29.24,585800.0],["2024-02-06",29.24,29.27,28.63,29.11,649500.0],["2024-02-07",29.17,29.37,28.35,28.6,409000.0],["2024-02-08",28.6,29.57,28.51,29.44,322500.0],["2024-02-09",29.49,29.81,29.11,29.35,523000.0],["2024-02-12",29.53,31.34,29.53,31.31,534100.0],["2024-02-13",29.34,30.02,28.89,28.97,359400.0],["2024-02-14",29.58,30.06,28.92,29.72,354200.0],["2024-02-15",30.01,30.55,29.81,30.47,248900.0],["2024-02-16",29.83,29.88,29.28,29.37,304500.0],["2024-02-20",28.8,29.2,28.51,29.09,237400.0],["2024-02-21",29.15,29.54,28.96,29.28,196200.0],["2024-02-22",29.28,29.58,29.02,29.03,274500.0],["2024-02-23",29.25,29.8,29.22,29.44,164200.0],["2024-02-26",29.33,29.82,29.33,29.42,224200.0],["2024-02-27",29.83,30.1,29.37,30.1,387300.0],["2024-02-28",29.94,30.61,29.85,30.27,302800.0],["2024-02-29",30.81,31.41,30.59,31.33,348600.0],["2024-03-01",31.3,32.32,30.81,32.24,259300.0],["2024-03-04",32.39,32.66,31.13,31.15,546900.0],["2024-03-05",30.98,31.5,29.77,29.88,261700.0],["2024-03-06",30.33,30.5,29.85,30.18,230400.0],["2024-03-07",30.49,31.65,30.49,30.66,241000.0],["2024-03-08",30.99,31.6,30.59,31.1,203100.0],["2024-03-11",30.92,30.92,30.21,30.77,220200.0],["2024-03-12",30.74,31.32,30.04,31.16,296400.0],["2024-03-13",31.04,32.18,31.04,31.87,235800.0],["2024-03-14",31.44,31.56,29.34,29.74,409200.0],["2024-03-15",29.5,30.16,29.18,29.59,525400.0],["2024-03-18",29.72,30.01,29.12,29.44,192000.0],["2024-03-19",29.3,30.53,29.3,30.14,230900.0],["2024-03-20",30.12,31.76,29.97,31.6,180500.0],["2024-03-21",32.01,32.33,31.82,31.87,262400.0],["2024-03-22",32.07,32.16,31.45,31.51,130200.0],["2024-03-25",31.51,31.85,31.31,31.32,184800.0],["2024-03-26",31.6,31.91,31.18,31.22,128600.0],["2024-03-27",31.58,31.9,31.27,31.88,173600.0],["2024-03-28",31.95,33.18,31.95,32.8,266800.0],["2024-04-01",32.87,33.12,32.21,32.44,179700.0],["2024-04-02",31.92,32.1,30.65,31.43,290200.0],["2024-04-03",31.12,32.12,31.12,31.9,203700.0],["2024-04-04",32.42,32.64,30.98,31.0,243800.0],["2024-04-05",30.87,31.44,30.85,30.86,485800.0],["2024-04-08",31.09,31.09,30.54,30.72,202200.0],["2024-04-09",31.0,31.0,30.17,30.44,289100.0],["2024-04-10",29.5,29.57,28.39,28.76,589800.0],["2024-04-11",28.86,29.19,28.6,29.08,295100.0],["2024-04-12",28.87,29.05,28.21,28.22,293600.0],["2024-04-15",28.25,28.62,27.43,27.54,278800.0],["2024-04-16",27.19,27.2,26.06,26.41,532000.0],["2024-04-17",26.66,26.75,25.92,26.06,815200.0],["2024-04-18",26.57,26.96,25.77,25.79,383300.0],["2024-04-19",25.81,26.66,25.81,26.31,256100.0],["2024-04-22",26.53,26.78,26.24,26.59,257300.0],["2024-04-23",26.76,27.9,26.66,27.88,304500.0],["2024-04-24",27.88,28.51,27.16,27.21,399200.0],["2024-04-25",26.67,27.53,26.12,27.49,328100.0],["2024-04-26",27.74,28.58,27.67,28.45,253300.0],["2024-04-29",28.66,29.03,28.39,28.4,301000.0],["2024-04-30",28.03,28.57,27.99,28.03,235700.0],["2024-05-01",28.03,29.21,27.7,28.2,412600.0],["2024-05-02",27.87,28.32,25.48,27.01,1121700.0],["2024-05-03",27.73,28.9,27.59,27.7,541500.0],["2024-05-06",27.93,28.55,27.74,28.34,394100.0],["2024-05-07",28.35,29.31,28.26,28.95,585400.0],["2024-05-08",28.67,28.96,28.41,28.74,373600.0],["2024-05-09",28.6,28.9,28.02,28.69,461500.0],["2024-05-10",28.78,28.88,28.28,28.43,392400.0],["2024-05-13",28.65,28.77,28.29,28.3,282400.0],["2024-05-14",28.74,28.84,28.18,28.3,196700.0],["2024-05-15",29.0,29.92,28.99,29.84,331500.0],["2024-05-16",29.6,29.63,28.37,28.4,397200.0],["2024-05-17",28.56,28.92,28.32,28.77,264200.0],["2024-05-20",28.73,29.54,28.62,29.45,337800.0],["2024-05-21",29.36,29.36,28.63,28.7,330200.0],["2024-05-22",28.56,28.63,27.65,27.73,586100.0],["2024-05-23",27.82,27.92,27.12,27.2,459800.0],["2024-05-24",27.5,27.8,27.21,27.53,167400.0],["2024-05-28",27.63,28.28,27.63,27.89,253700.0],["2024-05-29",27.46,27.58,27.01,27.07,251200.0],["2024-05-30",27.37,27.88,27.15,27.48,310600.0],["2024-05-31",28.1,28.81,27.96,28.72,456000.0],["2024-06-03",29.12,29.5,28.75,29.34,299500.0],["2024-06-04",29.17,29.17,28.39,28.56,275400.0],["2024-06-05",28.85,28.96,28.41,28.76,261200.0],["2024-06-06",28.63,29.15,28.47,28.48,230100.0],["2024-06-07",28.0,28.41,27.62,28.1,332800.0],["2024-06-10",27.8,28.45,27.72,28.33,226100.0],["2024-06-11",28.0,28.16,27.87,27.88,220700.0],["2024-06-12",29.21,30.62,28.55,28.78,432800.0],["2024-06-13",28.53,28.78,28.01,28.48,534900.0],["2024-06-14",27.91,28.16,27.65,27.75,255600.0],["2024-06-17",28.03,28.88,27.91,28.8,511300.0],["2024-06-18",28.56,28.66,28.09,28.17,312400.0],["2024-06-20",28.03,28.59,27.46,27.51,372800.0],["2024-06-21",27.66,28.05,27.27,27.6,1238400.0],["2024-06-24",27.65,28.44,27.65,28.09,317800.0],["2024-06-25",27.82,27.86,27.05,27.31,310000.0],["2024-06-26",27.06,27.35,27.01,27.27,355400.0],["2024-06-27",27.31,27.61,27.11,27.4,247000.0],["2024-06-28",27.79,27.99,27.11,27.48,577500.0],["2024-07-01",27.63,27.65,26.21,26.68,432700.0],["2024-07-02",26.22,26.4,25.95,26.27,324400.0],["2024-07-03",26.16,26.81,26.13,26.42,147400.0],["2024-07-05",26.27,26.46,26.03,26.21,387700.0],["2024-07-08",26.53,26.95,26.34,26.9,233700.0],["2024-07-09",26.76,26.94,26.08,26.1,342100.0],["2024-07-10",26.39,27.07,26.28,26.92,307700.0],["2024-07-11",28.08,29.47,27.75,29.26,700900.0],["2024-07-12",29.87,31.05,29.79,30.76,835400.0],["2024-07-15",31.12,31.59,30.9,31.03,622700.0],["2024-07-16",31.61,33.18,31.51,33.04,901700.0],["2024-07-17",32.55,33.29,32.44,32.92,610300.0],["2024-07-18",32.95,34.88,31.87,32.03,634700.0],["2024-07-19",31.93,32.17,31.64,31.68,367700.0],["2024-07-22",31.99,32.3,31.17,32.25,297000.0],["2024-07-23",31.91,33.47,31.7,33.25,327200.0],["2024-07-24",33.07,33.7,31.78,31.8,378400.0],["2024-07-25",32.14,33.68,31.83,32.73,373600.0],["2024-07-26",33.84,34.68,33.52,33.84,327800.0],["2024-07-29",34.11,34.27,33.46,33.63,198900.0],["2024-07-30",33.87,34.58,33.4,34.05,480200.0],["2024-07-31",34.29,34.89,33.35,33.67,361600.0],["2024-08-01",33.67,34.01,32.22,32.73,332000.0],["2024-08-02",31.24,31.24,28.29,28.57,1038100.0],["2024-08-05",26.32,27.45,25.58,26.77,1028000.0],["2024-08-06",26.82,28.11,26.24,27.32,529700.0],["2024-08-07",28.06,28.24,25.85,25.91,606300.0],["2024-08-08",26.67,27.67,26.4,27.46,433100.0],["2024-08-09",27.67,28.13,27.31,27.75,419500.0],["2024-08-12",28.09,28.16,27.29,27.5,289300.0],["2024-08-13",27.95,28.3,27.4,27.84,375700.0],["2024-08-14",28.23,28.29,27.36,27.77,331000.0],["2024-08-15",28.5,29.41,27.63,29.1,538800.0],["2024-08-16",29.02,29.69,28.67,28.74,435800.0],["2024-08-19",28.97,30.28,28.97,29.97,433500.0],["2024-08-20",29.88,30.33,29.49,29.69,244700.0],["2024-08-21",30.2,31.06,29.94,31.02,408700.0],["2024-08-22",30.96,31.44,30.73,31.18,217300.0],["2024-08-23",31.65,32.62,31.05,32.49,920000.0],["2024-08-26",32.95,32.95,31.87,31.96,306900.0],["2024-08-27",31.71,32.3,31.25,31.66,220300.0],["2024-08-28",31.25,31.51,30.68,31.04,235100.0],["2024-08-29",31.4,31.46,30.41,31.04,261300.0],["2024-08-30",31.53,31.56,30.75,31.28,253900.0],["2024-09-03",30.99,31.21,29.73,29.86,338500.0],["2024-09-04",29.69,30.09,29.04,29.83,220000.0],["2024-09-05",31.11,31.6,30.56,30.75,439200.0],["2024-09-06",30.9,31.54,30.39,30.8,318600.0],["2024-09-09",30.76,31.49,30.68,31.12,404800.0],["2024-09-10",31.21,31.41,30.61,30.97,344300.0],["2024-09-11",30.68,31.19,30.08,31.1,330500.0],["2024-09-12",31.43,32.31,31.19,31.92,358900.0],["2024-09-13",32.68,33.86,32.3,33.59,373100.0],["2024-09-16",33.98,34.02,33.25,33.89,260400.0],["2024-09-17",33.77,34.28,33.35,33.89,481200.0],["2024-09-18",34.11,35.2,33.59,33.76,501500.0],["2024-09-19",35.02,35.02,33.8,34.55,487100.0],["2024-09-20",33.7,34.41,33.24,33.31,781200.0],["2024-09-23",33.77,34.11,33.07,33.49,251100.0],["2024-09-24",33.56,34.1,33.22,33.37,236100.0],["2024-09-25",33.02,33.59,32.65,32.97,420900.0],["2024-09-26",33.56,33.81,32.59,32.62,261900.0],["2024-09-27",33.56,34.6,33.01,33.97,377600.0],["2024-09-30",34.0,34.38,33.66,34.17,352600.0],["2024-10-01",34.11,34.23,33.36,33.83,234500.0],["2024-10-02",33.43,33.89,33.11,33.36,218900.0],["2024-10-03",33.11,33.35,32.34,32.86,273300.0],["2024-10-04",33.33,33.4,31.94,32.38,294200.0],["2024-10-07",31.99,32.14,31.61,31.99,445500.0],["2024-10-08",32.28,32.75,31.83,32.24,239100.0],["2024-10-09",32.12,32.49,31.95,31.96,193600.0],["2024-10-10",31.33,31.87,31.23,31.38,200800.0],["2024-10-11",31.47,32.05,31.47,31.84,222900.0],["2024-10-14",31.88,32.37,31.71,32.29,148900.0],["2024-10-15",32.35,33.13,32.35,32.53,209300.0],["2024-10-16",33.07,33.71,33.05,33.54,231300.0],["2024-10-17",33.5,33.75,32.89,33.3,221800.0],["2024-10-18",33.47,34.16,33.11,33.88,272000.0],["2024-10-21",33.78,33.89,32.03,32.09,271500.0],["2024-10-22",31.58,31.59,30.63,30.83,332900.0],["2024-10-23",30.6,31.38,30.6,31.09,268000.0],["2024-10-24",31.28,31.9,30.99,31.44,218400.0],["2024-10-25",31.71,31.81,30.99,31.02,145000.0],["2024-10-28",31.41,32.02,31.39,31.75,164100.0],["2024-10-29",30.32,31.21,29.39,31.19,285400.0],["2024-10-30",31.03,31.8,30.83,31.42,170200.0],["2024-10-31",31.15,31.38,30.7,30.76,207500.0],["2024-11-01",31.38,31.75,30.65,30.77,235600.0],["2024-11-04",30.97,32.23,30.86,31.24,583900.0],["2024-11-05",31.0,32.03,30.95,32.01,377500.0],["2024-11-06",31.87,32.63,30.93,32.6,491600.0],["2024-11-07",32.6,33.5,32.6,32.98,364700.0],["2024-11-08",32.89,33.7,32.85,33.48,197500.0],["2024-11-11",33.9,34.14,33.59,33.65,191900.0],["2024-11-12",33.41,33.51,32.02,32.06,285600.0],["2024-11-13",32.87,32.96,31.36,31.96,470800.0],["2024-11-14",36.35,38.22,34.41,34.63,1317400.0],["2024-11-15",34.7,34.7,33.17,33.3,462600.0],["2024-11-18",33.0,33.26,32.54,32.63,411500.0],["2024-11-19",32.44,33.1,32.21,32.91,364000.0],["2024-11-20",32.74,33.1,32.5,32.66,239700.0],["2024-11-21",32.86,33.48,32.67,33.03,209900.0],["2024-11-22",33.34,34.17,33.11,34.13,254500.0],["2024-11-25",34.79,36.72,34.79,35.73,422700.0],["2024-11-26",35.29,35.4,34.87,34.99,641400.0],["2024-11-27",35.57,35.76,34.91,34.93,231800.0],["2024-11-29",35.47,35.67,34.84,34.95,113100.0],["2024-12-02",34.92,35.32,34.23,34.9,256800.0],["2024-12-03",34.99,34.99,34.36,34.73,187800.0],["2024-12-04",34.57,34.86,34.0,34.13,307400.0],["2024-12-05",34.25,34.39,33.02,33.28,204800.0],["2024-12-06",33.91,33.91,31.74,32.27,533500.0],["2024-12-09",32.69,33.04,32.49,32.83,201000.0],["2024-12-10",32.01,32.69,31.81,32.18,236000.0],["2024-12-11",32.68,32.68,31.61,31.9,397400.0],["2024-12-12",31.86,32.21,31.45,31.63,251900.0],["2024-12-13",31.38,31.45,30.26,30.72,245600.0],["2024-12-16",30.57,30.93,30.33,30.62,251700.0],["2024-12-17",30.61,31.12,29.9,30.01,235800.0],["2024-12-18",30.23,30.48,28.18,28.38,362900.0],["2024-12-19",27.81,28.41,27.21,27.8,524200.0],["2024-12-20",27.56,28.43,27.56,27.92,594500.0],["2024-12-23",27.85,28.33,27.72,28.16,263000.0],["2024-12-24",28.16,28.32,27.91,28.32,93600.0],["2024-12-26",27.94,28.17,27.77,28.11,218800.0],["2024-12-27",27.81,28.17,27.26,27.61,168200.0],["2024-12-30",27.47,27.47,26.97,27.34,226200.0],["2024-12-31",27.61,27.88,27.37,27.46,237300.0],["2025-01-02",27.84,27.98,26.41,26.74,270900.0],["2025-01-03",26.93,27.05,26.54,26.69,169600.0],["2025-01-06",26.85,27.29,26.19,26.3,232600.0],["2025-01-07",26.32,26.77,25.92,26.36,354600.0],["2025-01-08",26.22,26.67,25.75,26.57,311100.0],["2025-01-10",26.06,26.33,25.55,25.63,261500.0],["2025-01-13",25.52,26.14,25.39,26.12,222900.0],["2025-01-14",26.9,27.2,26.54,27.08,385600.0],["2025-01-15",28.69,28.89,27.94,28.43,378400.0],["2025-01-16",28.32,28.58,27.88,28.57,238000.0],["2025-01-17",29.09,29.15,27.9,28.25,204300.0],["2025-01-21",28.78,29.03,28.07,28.19,252100.0],["2025-01-22",28.0,28.21,27.68,28.0,188100.0],["2025-01-23",27.89,28.29,27.47,27.93,224800.0],["2025-01-24",27.82,28.01,27.48,27.52,150400.0],["2025-01-27",27.55,29.3,27.47,28.37,404100.0],["2025-01-28",28.3,28.3,27.45,27.46,201800.0],["2025-01-29",27.38,27.52,26.56,26.94,243900.0],["2025-01-30",27.27,28.08,27.0,27.7,334700.0],["2025-01-31",24.0,24.61,21.91,22.16,2145100.0],["2025-02-03",21.51,21.98,20.66,21.33,849700.0],["2025-02-04",21.3,22.26,21.22,22.07,640100.0],["2025-02-05",22.26,22.5,21.58,21.91,505200.0],["2025-02-06",22.1,23.26,22.1,22.56,765700.0],["2025-02-07",22.8,22.85,21.74,21.95,631100.0],["2025-02-10",22.11,22.61,21.87,22.6,739400.0],["2025-02-11",24.18,24.18,22.92,23.82,1117200.0],["2025-02-12",23.12,24.37,22.81,24.34,919900.0],["2025-02-13",24.71,24.87,24.13,24.58,455400.0],["2025-02-14",24.75,25.36,24.5,25.1,745400.0],["2025-02-18",25.12,25.14,23.75,24.22,579700.0],["2025-02-19",23.64,24.35,23.3,24.23,462500.0],["2025-02-20",24.08,24.78,23.92,24.47,453100.0],["2025-02-21",24.86,24.86,23.08,23.33,568500.0],["2025-02-24",23.47,23.56,22.73,22.73,424700.0],["2025-02-25",23.02,24.19,23.0,23.77,686300.0],["2025-02-26",23.83,24.09,23.05,23.11,485900.0],["2025-02-27",23.08,23.37,22.42,22.44,298200.0],["2025-02-28",22.43,22.64,21.96,22.3,415500.0],["2025-03-03",22.29,22.55,21.47,21.54,401600.0],["2025-03-04",21.2,22.15,21.02,21.63,567300.0],["2025-03-05",21.68,22.39,21.49,22.36,597100.0],["2025-03-06",22.4,23.53,22.31,23.2,510500.0],["2025-03-07",23.23,23.36,22.72,23.14,449700.0],["2025-03-10",22.98,23.64,22.46,22.67,629200.0],["2025-03-11",22.68,22.84,21.8,22.15,520100.0],["2025-03-12",22.34,22.42,21.54,21.77,432000.0],["2025-03-13",21.73,21.89,21.02,21.06,251100.0],["2025-03-14",21.24,21.44,20.9,21.4,359300.0],["2025-03-17",21.37,21.75,21.19,21.66,294600.0],["2025-03-18",21.61,21.96,21.44,21.7,300600.0],["2025-03-19",21.67,22.44,21.63,22.16,231300.0],["2025-03-20",21.96,22.71,21.96,22.09,271400.0],["2025-03-21",21.43,21.76,21.15,21.38,628900.0],["2025-03-24",21.75,22.27,21.59,22.25,313300.0],["2025-03-25",21.84,22.23,21.4,21.66,378200.0],["2025-03-26",21.73,22.04,21.19,21.48,257400.0],["2025-03-27",21.33,21.6,21.15,21.28,272200.0],["2025-03-28",21.29,21.31,20.16,20.27,369900.0],["2025-03-31",20.0,20.51,19.8,20.39,406100.0],["2025-04-01",20.38,20.65,19.97,20.51,240200.0],["2025-04-02",20.22,20.89,20.22,20.87,186700.0],["2025-04-03",19.95,20.1,19.01,19.02,543400.0],["2025-04-04",18.57,20.51,18.37,20.37,970400.0],["2025-04-07",19.41,20.97,19.24,19.42,500800.0],["2025-04-08",20.12,20.24,17.99,18.29,637800.0],["2025-04-09",17.72,20.14,17.53,19.64,562100.0],["2025-04-10",18.96,19.18,17.87,18.38,468300.0],["2025-04-11",18.17,18.35,17.37,18.23,333100.0],["2025-04-14",18.61,18.71,17.86,18.45,317000.0],["2025-04-15",18.49,18.87,18.18,18.43,281900.0],["2025-04-16",18.28,18.57,17.63,17.94,314700.0],["2025-04-17",17.94,18.61,17.94,18.59,377800.0],["2025-04-21",18.33,18.43,17.78,18.05,326400.0],["2025-04-22",18.44,19.1,18.24,19.06,481600.0],["2025-04-23",20.05,20.26,18.86,18.89,414800.0],["2025-04-24",18.96,19.23,18.57,19.22,315600.0],["2025-04-25",19.03,19.38,18.85,19.26,416600.0],["2025-04-28",19.26,19.98,18.99,19.49,296900.0],["2025-04-29",19.31,19.48,18.91,19.35,257200.0],["2025-04-30",19.03,19.61,18.65,19.56,396300.0],["2025-05-01",19.62,19.91,19.32,19.53,294200.0],["2025-05-02",21.4,22.2,20.46,21.25,934000.0],["2025-05-05",20.91,21.77,20.78,21.2,560200.0],["2025-05-06",20.86,21.24,20.62,20.68,375800.0],["2025-05-07",20.95,21.23,20.77,21.02,458000.0],["2025-05-08",21.26,21.77,21.15,21.5,263900.0],["2025-05-09",21.47,21.72,21.34,21.44,278800.0],["2025-05-12",22.69,23.17,21.75,21.85,417100.0],["2025-05-13",22.5,24.05,22.35,23.34,830000.0],["2025-05-14",23.11,23.11,21.98,22.01,462500.0],["2025-05-15",22.03,22.4,21.79,22.28,262400.0],["2025-05-16",22.31,22.7,22.18,22.69,284900.0],["2025-05-19",22.25,22.47,22.12,22.36,343000.0],["2025-05-20",22.25,22.33,21.68,21.86,317000.0],["2025-05-21",21.56,21.69,20.57,20.7,394700.0],["2025-05-22",20.58,20.79,20.45,20.7,312500.0],["2025-05-23",20.24,20.81,20.2,20.73,198600.0],["2025-05-27",21.11,21.42,20.83,21.31,359200.0],["2025-05-28",21.11,21.27,20.46,20.46,376200.0],["2025-05-29",20.77,20.77,20.31,20.56,263100.0],["2025-05-30",20.4,20.75,20.19,20.52,504700.0],["2025-06-02",20.47,20.71,20.11,20.69,455200.0],["2025-06-03",20.73,21.34,20.6,21.24,500300.0],["2025-06-04",21.26,22.11,21.15,21.95,471500.0],["2025-06-05",21.87,22.0,21.43,21.84,355000.0],["2025-06-06",22.04,22.04,21.26,21.36,290100.0],["2025-06-09",21.62,22.28,21.49,21.98,278200.0],["2025-06-10",22.32,23.12,22.0,22.97,487600.0],["2025-06-11",23.27,23.41,22.3,22.31,367400.0],["2025-06-12",22.13,22.43,21.77,22.25,280000.0],["2025-06-13",21.83,22.26,21.36,21.49,283000.0],["2025-06-16",21.77,22.06,21.45,21.92,208300.0],["2025-06-17",22.15,22.59,21.35,21.41,392200.0],["2025-06-18",21.25,21.81,21.12,21.45,235000.0],["2025-06-20",21.5,21.85,21.31,21.62,538500.0],["2025-06-23",21.45,22.35,21.35,22.33,236400.0],["2025-06-24",22.27,22.84,22.14,22.43,249500.0],["2025-06-25",22.27,22.31,21.75,21.91,211700.0],["2025-06-26",22.03,22.11,21.73,22.11,184200.0],["2025-06-27",22.18,23.1,22.17,22.6,476800.0],["2025-06-30",22.5,22.65,21.88,22.37,350400.0],["2025-07-01",22.17,24.3,22.17,23.4,497500.0],["2025-07-02",23.52,24.08,23.3,23.9,323700.0],["2025-07-03",23.83,23.92,23.4,23.58,156900.0],["2025-07-07",23.45,23.61,22.96,23.17,227300.0],["2025-07-08",23.27,23.6,22.91,23.12,268500.0],["2025-07-09",23.37,24.45,23.17,24.34,327500.0],["2025-07-10",24.25,25.07,24.12,24.64,354800.0],["2025-07-11",24.15,24.64,23.93,24.35,389500.0],["2025-07-14",24.03,24.46,23.86,24.26,265300.0],["2025-07-15",24.36,24.36,23.05,23.08,323300.0],["2025-07-16",23.35,23.54,22.62,23.24,289500.0],["2025-07-17",23.22,23.62,23.12,23.37,235600.0],["2025-07-18",23.67,23.67,23.01,23.28,351300.0],["2025-07-21",23.59,23.81,23.27,23.29,278500.0],["2025-07-22",23.84,25.6,23.84,25.39,523500.0],["2025-07-23",25.82,25.91,25.12,25.49,463700.0],["2025-07-24",25.14,25.27,24.13,24.27,351200.0],["2025-07-25",24.62,24.64,24.0,24.64,267900.0],["2025-07-28",24.59,24.78,23.94,24.62,220100.0],["2025-07-29",24.83,25.0,24.09,24.36,355300.0],["2025-07-30",24.37,24.37,23.32,23.42,267000.0],["2025-07-31",23.4,23.6,23.1,23.5,466200.0],["2025-08-01",22.0,22.59,20.8,21.7,921000.0],["2025-08-04",21.48,22.23,21.27,22.23,366300.0],["2025-08-05",22.25,23.38,22.25,23.1,494300.0],["2025-08-06",23.38,23.74,23.13,23.3,340300.0],["2025-08-07",23.63,24.25,23.47,23.61,369400.0],["2025-08-08",23.27,23.58,22.85,23.28,307700.0],["2025-08-11",23.34,23.5,22.65,23.1,247700.0],["2025-08-12",23.45,24.3,23.08,24.21,328500.0],["2025-08-13",24.46,25.98,24.39,25.65,471700.0],["2025-08-14",24.85,25.39,24.68,25.34,291800.0],["2025-08-15",25.61,25.9,25.05,25.66,462300.0],["2025-08-18",25.67,26.2,25.57,25.58,416600.0],["2025-08-19",25.86,26.56,25.71,25.95,341000.0],["2025-08-20",25.89,26.1,24.74,24.79,425900.0],["2025-08-21",24.61,24.61,24.12,24.45,253200.0],["2025-08-22",24.84,26.85,24.57,26.19,438900.0],["2025-08-25",26.07,26.27,25.63,25.67,263900.0],["2025-08-26",25.62,25.72,25.31,25.31,514100.0],["2025-08-27",25.14,25.53,25.14,25.39,298100.0],["2025-08-28",25.42,25.54,24.99,25.2,222200.0],["2025-08-29",25.16,25.25,24.79,25.16,268500.0],["2025-09-02",24.52,25.04,24.52,24.84,322900.0],["2025-09-03",24.56,25.24,24.56,24.82,326400.0],["2025-09-04",25.05,26.2,25.0,25.97,635800.0],["2025-09-05",26.5,27.05,25.93,26.26,409400.0],["2025-09-08",26.2,26.29,25.75,26.01,491900.0],["2025-09-09",25.88,25.88,25.11,25.21,436500.0],["2025-09-10",25.46,25.65,25.0,25.5,373200.0],["2025-09-11",25.76,26.31,25.55,26.08,433400.0],["2025-09-12",25.89,26.27,25.44,26.26,495100.0],["2025-09-15",26.4,26.49,25.31,26.32,400100.0],["2025-09-16",26.34,26.36,25.72,26.08,305300.0],["2025-09-17",26.32,27.29,25.42,25.46,537100.0],["2025-09-18",25.6,26.03,25.26,25.73,433200.0],["2025-09-19",25.48,25.68,24.87,24.91,778800.0],["2025-09-22",24.77,24.77,24.03,24.54,318300.0],["2025-09-23",24.74,25.05,24.31,24.43,274300.0],["2025-09-24",24.2,24.99,24.2,24.53,334800.0],["2025-09-25",24.3,24.57,23.89,23.92,296700.0],["2025-09-26",24.15,24.67,24.04,24.49,277200.0],["2025-09-29",24.57,24.72,24.17,24.69,181700.0],["2025-09-30",24.52,24.73,24.32,24.55,209600.0],["2025-10-01",24.61,25.11,24.38,24.93,225000.0],["2025-10-02",24.8,24.99,24.34,24.66,269700.0],["2025-10-03",24.91,25.56,24.88,25.02,191200.0],["2025-10-06",25.17,25.28,24.19,24.3,235700.0],["2025-10-07",23.86,24.01,22.94,22.96,371200.0],["2025-10-08",22.95,23.25,22.5,22.99,306800.0],["2025-10-09",22.78,22.85,22.17,22.51,408100.0],["2025-10-10",22.6,22.6,21.87,21.94,385600.0],["2025-10-13",22.09,22.35,21.6,21.94,392900.0],["2025-10-14",21.72,22.74,21.72,22.65,337600.0],["2025-10-15",22.66,23.32,22.61,22.9,242000.0],["2025-10-16",23.07,23.12,22.35,22.7,241000.0],["2025-10-17",22.61,23.03,22.49,22.94,201700.0],["2025-10-20",23.1,23.36,22.81,23.26,191700.0],["2025-10-21",22.96,24.1,22.81,23.87,265100.0],["2025-10-22",23.68,23.99,23.46,23.54,370500.0],["2025-10-23",23.5,24.02,23.47,23.99,284100.0],["2025-10-24",24.35,24.51,24.12,24.13,228200.0],["2025-10-27",24.21,24.48,23.8,23.86,210200.0],["2025-10-28",23.47,24.21,22.89,23.81,244700.0],["2025-10-29",23.54,23.93,22.78,22.99,297600.0],["2025-10-30",22.8,23.09,22.35,22.41,312400.0],["2025-10-31",22.32,22.5,22.0,22.4,334000.0],["2025-11-03",22.22,22.28,21.84,22.15,354300.0],["2025-11-04",21.97,22.23,21.78,22.19,413300.0],["2025-11-05",22.36,22.58,22.03,22.31,218800.0],["2025-11-06",22.42,22.52,22.03,22.05,306400.0],["2025-11-07",22.05,22.21,21.73,21.92,412900.0],["2025-11-10",21.98,21.98,21.56,21.79,276500.0],["2025-11-11",21.94,22.14,21.79,21.86,273400.0],["2025-11-12",21.86,22.25,21.72,21.78,279200.0],["2025-11-13",21.52,22.09,21.09,21.4,379000.0],["2025-11-14",24.0,24.0,21.62,21.85,825900.0],["2025-11-17",21.49,21.64,19.9,19.91,897600.0],["2025-11-18",19.68,20.11,19.27,20.0,542100.0],["2025-11-19",20.0,20.14,19.67,19.82,453500.0],["2025-11-20",19.79,20.11,19.59,19.92,673600.0],["2025-11-21",20.01,21.39,19.95,21.33,717900.0],["2025-11-24",21.27,21.46,20.63,21.16,577800.0],["2025-11-25",21.53,22.78,21.14,22.68,714600.0],["2025-11-26",22.47,23.15,22.47,23.01,420000.0],["2025-11-28",23.07,23.07,22.63,22.87,179500.0],["2025-12-01",22.55,23.16,22.51,22.74,426500.0],["2025-12-02",22.95,23.12,22.43,22.77,304500.0],["2025-12-03",22.96,23.84,22.85,23.83,480600.0],["2025-12-04",23.64,23.85,22.76,22.83,432800.0],["2025-12-05",22.69,22.97,22.39,22.5,321300.0],["2025-12-08",22.69,22.69,22.02,22.26,470200.0],["2025-12-09",21.5,22.3,21.5,22.19,518400.0],["2025-12-10",22.38,22.98,21.87,22.6,650900.0],["2025-12-11",22.79,23.21,22.64,22.78,385100.0],["2025-12-12",22.86,22.96,22.47,22.58,312500.0],["2025-12-15",22.66,22.72,22.23,22.35,266500.0],["2025-12-16",22.45,22.67,21.97,22.04,340500.0],["2025-12-17",21.53,22.01,21.22,21.4,446800.0],["2025-12-18",21.82,22.04,21.49,21.53,418300.0],["2025-12-19",21.21,21.39,20.72,20.96,850400.0],["2025-12-22",20.91,20.93,20.28,20.37,398800.0],["2025-12-23",20.34,20.39,20.0,20.1,323000.0],["2025-12-24",20.09,20.39,20.03,20.34,149500.0],["2025-12-26",20.29,20.39,20.07,20.28,397300.0],["2025-12-29",20.24,20.24,19.94,20.09,430600.0],["2025-12-30",20.04,20.31,19.91,20.24,283000.0],["2025-12-31",20.37,20.43,20.15,20.27,350100.0],["2026-01-02",20.25,20.48,19.99,20.25,551700.0],["2026-01-05",20.11,20.86,20.11,20.69,417000.0],["2026-01-06",20.41,20.71,20.07,20.67,279300.0],["2026-01-07",20.87,20.97,20.08,20.25,355700.0],["2026-01-08",20.05,21.58,20.05,21.3,446400.0],["2026-01-09",21.9,23.28,21.9,23.19,719600.0],["2026-01-12",22.95,23.75,22.87,23.59,446800.0],["2026-01-13",23.69,24.3,23.57,24.03,363600.0],["2026-01-14",24.0,24.55,23.52,23.77,414400.0],["2026-01-15",23.82,24.37,23.61,24.1,255400.0],["2026-01-16",23.96,24.52,23.65,23.78,332200.0],["2026-01-20",23.08,23.77,22.73,23.38,445900.0],["2026-01-21",23.52,24.5,23.46,24.33,381000.0],["2026-01-22",24.5,24.73,23.66,23.95,422400.0],["2026-01-23",23.9,23.98,23.1,23.6,514500.0],["2026-01-26",23.63,23.86,23.41,23.57,352400.0],["2026-01-27",23.35,23.56,23.1,23.3,388000.0],["2026-01-28",23.35,24.04,23.1,23.58,534700.0],["2026-01-29",23.74,24.28,23.56,24.21,520400.0],["2026-01-30",20.61,22.32,20.31,21.57,2460600.0],["2026-02-02",21.72,22.94,21.39,22.37,1118600.0],["2026-02-03",21.99,23.95,21.98,22.81,779500.0],["2026-02-04",23.21,24.63,22.71,24.54,852900.0],["2026-02-05",24.51,24.96,24.19,24.56,653600.0],["2026-02-06",24.5,25.5,24.5,25.05,567400.0],["2026-02-09",25.08,25.51,24.75,25.2,392700.0],["2026-02-10",25.57,26.93,25.57,26.69,493300.0],["2026-02-11",26.65,27.12,26.47,26.73,449100.0],["2026-02-12",27.16,27.69,26.59,26.61,429000.0],["2026-02-13",26.89,28.11,26.89,27.71,559000.0],["2026-02-17",27.76,27.9,27.15,27.71,511500.0],["2026-02-18",27.45,28.33,27.45,27.73,396700.0],["2026-02-19",27.59,27.91,26.95,27.16,382500.0],["2026-02-20",27.27,27.97,27.02,27.1,383300.0],["2026-02-23",27.07,27.12,26.24,26.3,607700.0],["2026-02-24",26.35,26.88,26.35,26.44,436800.0],["2026-02-25",26.53,26.65,25.41,26.02,563400.0],["2026-02-26",26.02,26.28,25.74,25.84,559200.0],["2026-02-27",25.61,25.98,25.27,25.58,455900.0],["2026-03-02",24.93,24.98,24.1,24.37,334000.0],["2026-03-03",23.61,24.16,22.96,23.87,293900.0],["2026-03-04",24.11,24.11,23.51,23.54,288200.0],["2026-03-05",23.16,23.38,22.58,22.74,430700.0],["2026-03-06",22.21,22.58,21.97,22.21,419300.0],["2026-03-09",21.66,22.14,20.83,22.02,458500.0],["2026-03-10",22.0,22.44,21.61,21.74,314100.0],["2026-03-11",21.66,22.01,21.45,21.73,299900.0],["2026-03-12",21.26,21.54,20.74,20.83,369200.0],["2026-03-13",21.02,21.15,20.75,20.83,342100.0],["2026-03-16",21.01,21.24,20.89,21.06,293500.0],["2026-03-17",21.3,21.63,21.07,21.21,286600.0],["2026-03-18",20.69,21.06,20.02,20.04,384900.0],["2026-03-19",19.63,19.92,19.28,19.68,500200.0],["2026-03-20",19.6,19.67,18.58,18.65,799800.0],["2026-03-23",19.34,19.74,19.08,19.37,399000.0],["2026-03-24",19.08,19.57,19.0,19.34,296700.0],["2026-03-25",19.81,19.84,19.0,19.69,401000.0],["2026-03-26",19.42,20.12,19.35,19.78,316100.0],["2026-03-27",19.5,19.61,19.03,19.04,322800.0],["2026-03-30",19.46,19.46,18.77,18.77,310500.0],["2026-03-31",19.24,19.38,18.65,19.24,549100.0],["2026-04-01",19.26,20.24,19.26,19.78,515200.0],["2026-04-02",19.42,20.29,19.22,19.88,454100.0],["2026-04-06",19.71,20.49,19.68,20.39,406000.0],["2026-04-07",20.01,20.19,19.67,19.82,538300.0],["2026-04-08",20.89,21.55,20.58,21.04,501000.0],["2026-04-09",20.85,21.99,20.85,21.8,430700.0],["2026-04-10",21.87,22.13,21.58,21.69,388100.0],["2026-04-13",21.5,21.82,21.07,21.75,379600.0],["2026-04-14",21.8,22.27,21.67,21.89,385700.0],["2026-04-15",21.77,21.95,21.52,21.82,445400.0],["2026-04-16",21.78,22.04,20.4,20.54,548300.0],["2026-04-17",21.36,22.63,21.13,22.13,518700.0],["2026-04-20",21.99,22.95,21.83,22.8,261400.0],["2026-04-21",23.41,23.62,22.31,22.32,363500.0],["2026-04-22",22.36,23.0,22.36,22.96,274400.0],["2026-04-23",22.85,22.94,22.32,22.57,265600.0],["2026-04-24",22.59,22.91,22.27,22.45,266200.0],["2026-04-27",22.37,22.78,22.2,22.46,236200.0],["2026-04-28",22.49,22.62,22.16,22.26,260700.0],["2026-04-29",22.06,22.18,21.14,21.17,352600.0],["2026-04-30",21.27,21.68,21.12,21.59,389000.0],["2026-05-01",21.52,21.52,19.82,20.63,631100.0],["2026-05-04",20.25,20.25,17.83,18.03,1007800.0],["2026-05-05",18.26,18.67,17.88,18.35,785900.0],["2026-05-06",18.93,19.4,18.65,18.91,562700.0],["2026-05-07",19.08,19.24,18.48,18.63,417700.0],["2026-05-08",18.68,19.15,18.33,18.77,357300.0],["2026-05-11",25.3,25.6,24.1,25.16,5546500.0],["2026-05-12",24.66,25.0,23.31,23.33,2440800.0],["2026-05-13",23.2,24.06,23.12,23.62,1099000.0],["2026-05-14",23.94,24.1,22.31,22.99,986000.0],["2026-05-15",22.74,22.93,21.87,22.12,710100.0],["2026-05-18",22.61,22.62,21.9,21.9,749500.0],["2026-05-19",21.52,21.78,21.01,21.64,722500.0],["2026-05-20",21.9,22.95,21.63,22.65,614400.0],["2026-05-21",22.16,24.36,22.07,24.01,644800.0],["2026-05-22",24.03,24.78,23.98,24.36,422500.0],["2026-05-26",24.41,25.16,24.41,24.5,414200.0],["2026-05-27",24.84,25.55,24.73,25.0,370600.0],["2026-05-28",24.68,25.41,24.48,25.17,397900.0],["2026-05-29",25.28,25.94,24.99,25.39,519100.0],["2026-06-01",26.24,26.26,25.57,25.86,753300.0],["2026-06-02",26.01,26.82,25.71,26.49,407800.0],["2026-06-03",26.26,26.43,25.67,26.32,474900.0],["2026-06-04",26.32,26.52,25.87,25.9,590000.0],["2026-06-05",25.68,26.69,25.37,25.96,700400.0],["2026-06-08",25.8,26.51,25.51,25.99,653500.0],["2026-06-09",26.23,27.06,25.86,27.04,444600.0],["2026-06-10",26.83,27.19,26.39,26.4,511000.0],["2026-06-11",26.66,27.7,25.89,27.65,414700.0],["2026-06-12",27.48,27.78,27.28,27.37,222000.0],["2026-06-15",27.5,27.8,26.41,26.85,598800.0],["2026-06-16",27.05,27.8,26.83,27.23,324000.0],["2026-06-17",27.24,28.0,26.7,26.86,448700.0],["2026-06-18",27.25,28.01,26.9,27.05,896600.0],["2026-06-22",27.05,27.1,26.45,26.48,227400.0],["2026-06-23",26.42,26.74,26.12,26.55,142000.0],["2026-06-24",26.78,28.44,26.61,27.68,494400.0],["2026-06-25",28.01,28.31,27.01,27.51,238900.0],["2026-06-26",27.58,29.21,27.58,29.2,543300.0],["2026-06-29",29.26,29.8,28.52,29.26,500700.0],["2026-06-30",28.89,29.05,27.95,28.05,348200.0],["2026-07-01",27.54,28.57,27.39,27.54,320100.0],["2026-07-02",27.84,28.15,27.26,28.07,245800.0],["2026-07-06",28.24,28.31,27.58,27.74,377393.683648],["2026-07-07",28.16,28.16,27.15,27.42,249813.68777],["2026-07-08",31.3,31.93,30.78,31.01,1792757.04005],["2026-07-09",31.2,31.48,31.05,31.41,522796.650176],["2026-07-10",31.45,32.405,31.34,31.89,395600.72187],["2026-07-13",31.96,32.13,31.42,31.49,447548.628586],["2026-07-14",32,32.73,31.68,32.57,381224.970724],["2026-07-15",32.5,33.27,32.49,32.73,443942.072974],["2026-07-16",32.84,33.35,32.63,33.3,332726.016982],["2026-07-17",33.19,33.95,32.63,32.91,389485.863032],["2026-07-20",32.62,32.72,32.06,32.51,285468.184738],["2026-07-21",32.6,32.86,32.09,32.82,369071.314109],["2026-07-22",33,33.83,32.92,33,223801.819109],["2026-07-23",32.65,33.01,32.4,32.79,311917.352843],["2026-07-24",33.01,33.45,32.81,33.19,247720.081931],["2026-07-27",33.5,33.94,32.89,33.05,356184.065375],["2026-07-28",33.33,34,33.27,33.4,244341.003826],["2026-07-29",33.39,33.85,32.32,32.49,239337.277204],["2026-07-30",32.98,33.0156,32.38,32.59,253487.722225],["2026-07-31",32.61,32.81,31.665,32.1,343667.864613],["2026-08-03",32.56,33.155,32.32,32.97,302459.508706],["2026-08-04",33.09,33.43,32.69,33.31,294450.765879],["2026-08-05",32.91,34.54,32.85,34.07,405040.314068],["2026-08-06",33.77,33.79,33.12,33.46,361276.604131],["2026-08-07",33.08,33.18,33.01,33.18,6487821.216238]]}