{"t":"MHO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-11-03",6.7663,6.9429,6.6487,6.7663,2423400.0],["1993-11-04",6.7663,6.8252,6.5898,6.5898,379400.0],["1993-11-05",6.5898,6.6487,6.4722,6.4722,633800.0],["1993-11-08",6.4722,6.531,6.4722,6.531,86600.0],["1993-11-09",6.531,6.5898,6.4722,6.4722,179200.0],["1993-11-10",6.4722,6.8252,6.4133,6.6487,151400.0],["1993-11-11",6.7075,6.9429,6.5898,6.884,287200.0],["1993-11-12",6.9429,7.0017,6.7075,6.884,155600.0],["1993-11-15",6.8252,6.9429,6.8252,6.884,139400.0],["1993-11-16",6.8252,6.884,6.6487,6.7075,89200.0],["1993-11-17",6.5898,6.7663,6.5898,6.5898,33600.0],["1993-11-18",6.6487,6.6487,6.4722,6.5898,50400.0],["1993-11-19",6.531,6.5898,6.4133,6.4133,37000.0],["1993-11-22",6.4722,6.4722,6.1191,6.178,137400.0],["1993-11-23",6.2368,6.4722,6.178,6.4722,75800.0],["1993-11-24",6.531,6.5898,6.4722,6.5898,131200.0],["1993-11-26",6.6487,6.6487,6.6487,6.6487,11600.0],["1993-11-29",6.6487,6.8252,6.5898,6.6487,51000.0],["1993-11-30",6.7075,7.1782,6.7075,7.1194,197600.0],["1993-12-01",7.1782,7.1782,6.884,6.9429,116800.0],["1993-12-02",7.0017,7.1194,6.9429,7.0017,120000.0],["1993-12-03",7.0017,7.0605,7.0017,7.0605,28200.0],["1993-12-06",7.0017,7.237,6.9429,7.237,101800.0],["1993-12-07",7.3547,7.4724,7.1782,7.4136,96600.0],["1993-12-08",7.4136,7.6489,7.4136,7.6489,189600.0],["1993-12-09",7.5901,7.6489,7.5901,7.5901,74200.0],["1993-12-10",7.5901,7.5901,7.2959,7.2959,61000.0],["1993-12-13",7.2959,7.3547,7.1782,7.2959,158800.0],["1993-12-14",7.3547,7.7666,7.2959,7.5901,184800.0],["1993-12-15",7.5901,7.9431,7.5901,7.8843,138200.0],["1993-12-16",8.0019,8.1196,8.0019,8.1196,92200.0],["1993-12-17",8.1196,8.5903,8.0608,8.4726,202600.0],["1993-12-20",8.5903,8.708,8.2373,8.2961,270400.0],["1993-12-21",8.355,8.355,8.2373,8.2373,27400.0],["1993-12-22",8.2373,8.355,8.1784,8.355,27400.0],["1993-12-23",8.355,8.4726,8.2961,8.355,113400.0],["1993-12-27",8.355,8.4726,8.355,8.4726,11800.0],["1993-12-28",8.4138,8.4138,8.4138,8.4138,1400.0],["1993-12-29",8.355,8.4726,8.355,8.4138,43000.0],["1993-12-30",8.4726,8.5315,8.4138,8.4726,28400.0],["1993-12-31",8.5315,8.5903,8.5315,8.5903,10000.0],["1994-01-03",8.4726,8.5903,8.4138,8.5315,48000.0],["1994-01-04",8.4726,8.5315,8.2373,8.2373,40200.0],["1994-01-05",8.1785,8.1785,7.9431,8.0608,19000.0],["1994-01-06",8.0019,8.2373,8.0019,8.2373,6400.0],["1994-01-07",8.1196,8.2373,8.1196,8.1785,18200.0],["1994-01-10",8.2373,8.2373,8.1785,8.2373,18600.0],["1994-01-11",8.1196,8.1196,8.0019,8.0608,8000.0],["1994-01-12",8.0019,8.2373,8.0019,8.1785,20200.0],["1994-01-13",8.1785,8.1785,8.0019,8.1196,19800.0],["1994-01-14",7.9431,8.0019,7.9431,8.0019,38400.0],["1994-01-17",8.0019,8.0608,7.9431,8.0019,54800.0],["1994-01-18",8.0608,8.2373,8.0019,8.1785,46800.0],["1994-01-19",8.2373,8.2373,8.0019,8.0019,47000.0],["1994-01-20",8.1196,8.2961,8.1196,8.2961,120200.0],["1994-01-21",8.2961,8.2961,8.1196,8.1196,90600.0],["1994-01-24",8.1785,8.1785,8.0019,8.0019,16200.0],["1994-01-25",8.0019,8.0608,8.0019,8.0019,15200.0],["1994-01-26",7.9431,7.9431,7.8843,7.9431,11200.0],["1994-01-27",7.9431,8.0019,7.9431,8.0019,25200.0],["1994-01-28",7.9431,8.0608,7.8254,8.0608,58600.0],["1994-01-31",8.0608,8.0608,8.0019,8.0608,31800.0],["1994-02-01",7.9431,8.0019,7.8843,8.0019,16800.0],["1994-02-02",7.8843,8.0608,7.8843,8.0019,43800.0],["1994-02-03",7.8843,7.8843,7.7666,7.8254,25400.0],["1994-02-04",7.7077,7.8254,7.5901,7.6489,38200.0],["1994-02-07",7.5312,7.5312,7.2959,7.2959,41400.0],["1994-02-08",7.2959,7.5901,7.2959,7.5901,76000.0],["1994-02-09",7.5312,7.7077,7.5312,7.7077,62400.0],["1994-02-10",7.7077,7.7077,7.6489,7.6489,30400.0],["1994-02-11",7.5901,7.7077,7.5901,7.5901,22400.0],["1994-02-14",7.5901,7.6489,7.5312,7.6489,6400.0],["1994-02-15",7.6489,7.6489,7.5312,7.5901,39200.0],["1994-02-16",7.5901,7.6489,7.5901,7.5901,50600.0],["1994-02-17",7.6489,7.6489,7.5901,7.5901,19400.0],["1994-02-18",7.5901,7.6489,7.5901,7.5901,26600.0],["1994-02-22",7.5312,7.5901,7.5312,7.5312,15400.0],["1994-02-23",7.5312,7.5312,7.5312,7.5312,112600.0],["1994-02-24",7.4724,7.4724,7.3547,7.4136,40000.0],["1994-02-25",7.3547,7.4136,7.2959,7.3547,18000.0],["1994-02-28",7.2959,7.3547,7.2959,7.3547,33200.0],["1994-03-01",7.4136,7.8254,7.3547,7.5312,279600.0],["1994-03-02",7.5901,7.5901,7.4136,7.5901,184800.0],["1994-03-03",7.6489,7.7666,7.5901,7.5901,223400.0],["1994-03-04",7.5312,7.7077,7.5312,7.6489,35800.0],["1994-03-07",7.7077,7.7077,7.5312,7.5312,4200.0],["1994-03-08",7.5312,7.5312,7.4724,7.4724,14000.0],["1994-03-09",7.4136,7.5312,7.4136,7.4136,22200.0],["1994-03-10",7.3547,7.4136,7.237,7.237,10800.0],["1994-03-11",7.237,7.2959,7.1782,7.2959,45400.0],["1994-03-14",7.237,7.2959,7.1782,7.1782,18600.0],["1994-03-15",7.1782,7.2959,7.1782,7.2959,7200.0],["1994-03-16",7.1782,7.2959,7.1782,7.2959,50800.0],["1994-03-17",7.4136,7.8254,7.4136,7.6489,145400.0],["1994-03-18",7.5312,7.6489,7.5312,7.5312,17400.0],["1994-03-21",7.5901,7.5901,7.4136,7.4136,4200.0],["1994-03-22",7.3547,7.3547,7.3547,7.3547,1200.0],["1994-03-23",7.4724,7.6489,7.4724,7.5312,36600.0],["1994-03-24",7.5312,7.5901,7.4724,7.5901,23600.0],["1994-03-25",7.5312,7.6489,7.4724,7.5312,133400.0],["1994-03-28",7.4136,7.4136,7.3547,7.4136,20400.0],["1994-03-29",7.3547,7.3547,7.237,7.237,6800.0],["1994-03-30",7.1194,7.1194,6.9429,7.0017,160000.0],["1994-03-31",7.0605,7.0605,6.9429,6.9429,43800.0],["1994-04-04",6.8252,6.884,6.6487,6.7075,76400.0],["1994-04-05",6.884,7.0605,6.7663,6.9429,55000.0],["1994-04-06",6.9429,7.1782,6.8252,7.0017,83000.0],["1994-04-07",7.0605,7.1194,7.0605,7.1194,24400.0],["1994-04-08",7.0605,7.0605,7.0605,7.0605,16000.0],["1994-04-11",7.1194,7.1194,7.0605,7.0605,3800.0],["1994-04-12",7.1194,7.1194,6.9429,6.9429,142600.0],["1994-04-13",6.9429,6.9429,6.884,6.884,35600.0],["1994-04-14",6.7663,6.884,6.7663,6.884,25800.0],["1994-04-15",6.884,6.884,6.7663,6.7663,110200.0],["1994-04-18",6.7075,6.7075,6.6487,6.6487,1000.0],["1994-04-19",6.5898,6.5898,6.4722,6.4722,27800.0],["1994-04-20",6.4722,6.4722,6.3545,6.3545,25600.0],["1994-04-21",6.2956,6.2956,6.178,6.2368,8200.0],["1994-04-22",6.1191,6.2368,6.1191,6.178,21400.0],["1994-04-25",6.178,6.178,6.0603,6.0603,11400.0],["1994-04-26",5.8838,6.178,5.8838,6.0603,332600.0],["1994-04-28",6.1191,6.2368,6.1191,6.178,47600.0],["1994-04-29",6.2368,6.4133,6.2368,6.4133,53600.0],["1994-05-02",6.3545,6.4133,6.0015,6.4133,45400.0],["1994-05-03",6.4133,6.531,6.3545,6.4722,50000.0],["1994-05-04",6.3545,6.4722,6.3545,6.4133,7400.0],["1994-05-05",6.4133,6.4133,6.2956,6.3545,8600.0],["1994-05-06",6.2956,6.2956,6.1191,6.1191,20400.0],["1994-05-09",6.1191,6.1191,5.8838,5.8838,85400.0],["1994-05-10",5.8838,5.8838,5.7661,5.8838,328000.0],["1994-05-11",6.0015,6.0603,6.0015,6.0603,91600.0],["1994-05-12",6.0015,6.0603,6.0015,6.0603,2800.0],["1994-05-13",6.0603,6.0603,5.8249,6.0015,9000.0],["1994-05-16",5.9426,6.0015,5.7661,6.0015,24000.0],["1994-05-17",5.9426,5.9426,5.6484,5.7661,49200.0],["1994-05-18",5.7661,5.8838,5.7661,5.8838,48200.0],["1994-05-19",5.8838,5.8838,5.7661,5.7661,78800.0],["1994-05-20",5.8249,5.8249,5.7661,5.7661,8600.0],["1994-05-23",5.8249,5.8249,5.7661,5.8249,7800.0],["1994-05-24",5.8249,5.9426,5.6484,5.7661,19600.0],["1994-05-25",5.8249,5.8249,5.6484,5.6484,75800.0],["1994-05-26",5.7073,5.7661,5.5896,5.6484,109400.0],["1994-05-27",5.7073,5.7073,5.5896,5.6484,144800.0],["1994-05-31",5.7073,5.7073,5.5896,5.5896,54600.0],["1994-06-01",5.5896,5.6484,5.5308,5.6484,24800.0],["1994-06-02",5.6484,5.6484,5.5308,5.6484,22000.0],["1994-06-03",5.6484,5.8249,5.6484,5.8249,35400.0],["1994-06-06",5.8249,5.8838,5.6484,5.8249,17000.0],["1994-06-07",5.8249,5.8249,5.8249,5.8249,1000.0],["1994-06-08",5.7661,5.8544,5.7661,5.8249,205400.0],["1994-06-09",5.8544,5.8544,5.7661,5.7661,1800.0],["1994-06-10",5.7661,5.7661,5.7073,5.7661,20000.0],["1994-06-13",5.7661,5.8249,5.7661,5.8249,20000.0],["1994-06-14",5.7661,5.8838,5.7661,5.8838,10200.0],["1994-06-15",5.8838,5.8838,5.8249,5.8249,14000.0],["1994-06-16",5.8838,5.8838,5.7073,5.7661,112800.0],["1994-06-17",5.8838,5.8838,5.8838,5.8838,11600.0],["1994-06-20",5.8249,5.9426,5.7661,5.7661,11400.0],["1994-06-21",5.7073,5.7073,5.5308,5.5308,54200.0],["1994-06-22",5.5896,5.5896,5.5896,5.5896,1000.0],["1994-06-23",5.4719,5.4719,5.3542,5.4131,15600.0],["1994-06-24",5.2954,5.2954,5.1189,5.1777,25400.0],["1994-06-27",5.1777,5.3542,5.1777,5.3542,17600.0],["1994-06-28",5.2954,5.3542,5.2366,5.3542,15000.0],["1994-06-29",5.2954,5.5308,5.2954,5.5308,6400.0],["1994-06-30",5.4719,6.2368,5.4131,6.2368,63200.0],["1994-07-01",6.0015,6.0015,5.8838,5.8838,29800.0],["1994-07-05",5.8838,5.8838,5.7661,5.7661,61000.0],["1994-07-06",5.7661,5.7661,5.6484,5.6484,12000.0],["1994-07-07",5.6484,5.6484,5.6484,5.6484,4400.0],["1994-07-08",5.6484,5.6484,5.5896,5.6484,61600.0],["1994-07-11",5.5896,5.6484,5.5308,5.5308,14800.0],["1994-07-12",5.5308,5.6484,5.5308,5.6484,33000.0],["1994-07-13",5.5308,5.5308,5.5308,5.5308,4000.0],["1994-07-14",5.4719,5.5307,5.4131,5.4719,34800.0],["1994-07-15",5.4131,5.5896,5.4131,5.5308,12000.0],["1994-07-18",5.5308,5.5896,5.5308,5.5308,20000.0],["1994-07-19",5.5896,5.5896,5.5308,5.5308,10800.0],["1994-07-20",5.5307,5.5307,5.4719,5.4719,4800.0],["1994-07-21",5.5307,5.5307,5.4131,5.4131,14600.0],["1994-07-22",5.2954,5.3542,5.2954,5.2954,3200.0],["1994-07-25",5.4131,5.4719,5.3542,5.4131,21000.0],["1994-07-26",5.3542,5.3542,5.2954,5.2954,3000.0],["1994-07-27",5.2954,5.2954,5.2366,5.2366,14000.0],["1994-07-28",5.1777,5.1777,5.0012,5.0012,20200.0],["1994-07-29",4.9424,5.0012,4.8835,5.0012,23600.0],["1994-08-01",5.0012,5.2366,5.0012,5.1777,38800.0],["1994-08-02",5.1777,5.2954,5.1189,5.2366,22200.0],["1994-08-03",5.06,5.2366,5.06,5.1189,80600.0],["1994-08-04",5.2366,5.2366,5.1777,5.1777,5400.0],["1994-08-05",5.1189,5.1189,5.1189,5.1189,200.0],["1994-08-08",5.06,5.06,5.06,5.06,7400.0],["1994-08-09",5.06,5.1189,5.06,5.1189,3000.0],["1994-08-10",5.1189,5.1189,5.1189,5.1189,0.0],["1994-08-11",5.1189,5.1189,5.1189,5.1189,0.0],["1994-08-12",5.06,5.06,5.06,5.06,24400.0],["1994-08-15",5.06,5.1189,5.06,5.06,35600.0],["1994-08-16",5.1189,5.1189,5.0012,5.0012,3400.0],["1994-08-17",4.9424,5.06,4.9424,5.0012,12400.0],["1994-08-18",5.0012,5.0012,5.0012,5.0012,4000.0],["1994-08-19",5.0012,5.0012,5.0012,5.0012,5200.0],["1994-08-22",4.9424,4.9424,4.9424,4.9424,1600.0],["1994-08-23",4.9424,5.0012,4.9424,5.0012,4000.0],["1994-08-24",4.9424,5.0012,4.9424,5.0012,8800.0],["1994-08-25",5.0012,5.06,5.0012,5.0012,16800.0],["1994-08-26",5.06,5.2954,5.06,5.2366,15800.0],["1994-08-29",5.2954,5.4719,5.2954,5.4719,39000.0],["1994-08-30",5.4719,5.4719,5.4131,5.4131,4400.0],["1994-08-31",5.4131,5.5308,5.4131,5.5308,5800.0],["1994-09-01",5.4719,5.4719,5.3542,5.3542,10600.0],["1994-09-02",5.2954,5.4131,5.2954,5.4131,2200.0],["1994-09-06",5.5307,5.5307,5.4131,5.4719,3000.0],["1994-09-07",5.4131,5.4131,5.4131,5.4131,3600.0],["1994-09-08",5.4719,5.5896,5.4719,5.4719,2400.0],["1994-09-09",5.4131,5.4131,5.3542,5.3542,6800.0],["1994-09-12",5.2954,5.2954,5.2366,5.2366,5000.0],["1994-09-13",5.1777,5.1777,4.9424,5.0012,51000.0],["1994-09-14",4.8835,4.9424,4.8835,4.9424,38600.0],["1994-09-15",5.0012,5.06,5.0012,5.06,14600.0],["1994-09-16",5.1189,5.1777,5.0012,5.1777,36400.0],["1994-09-19",5.2366,5.2366,5.2366,5.2366,2200.0],["1994-09-20",5.1189,5.1189,5.1189,5.1189,19600.0],["1994-09-21",5.1777,5.1777,5.06,5.1189,1800.0],["1994-09-22",5.06,5.2366,5.06,5.2366,20400.0],["1994-09-23",5.2366,5.2366,5.1777,5.1777,1000.0],["1994-09-26",5.06,5.1777,4.8835,4.8835,23200.0],["1994-09-27",4.8835,4.8835,4.8835,4.8835,400.0],["1994-09-28",4.8835,4.8835,4.707,4.8247,41000.0],["1994-09-29",4.8247,4.8247,4.7659,4.7659,2000.0],["1994-09-30",4.707,4.8247,4.707,4.8247,15800.0],["1994-10-03",4.8247,4.8247,4.5893,4.6482,21400.0],["1994-10-04",4.707,4.707,4.5893,4.6482,8000.0],["1994-10-05",4.5305,4.5305,4.354,4.4717,29400.0],["1994-10-06",4.4717,4.5893,4.4717,4.5893,2600.0],["1994-10-07",4.5305,4.5305,4.354,4.354,34400.0],["1994-10-10",4.4128,4.4128,4.354,4.354,4400.0],["1994-10-11",4.354,4.354,4.2363,4.2363,13000.0],["1994-10-12",4.2363,4.2952,4.2363,4.2363,14000.0],["1994-10-13",4.2952,4.2952,3.9421,4.1186,46200.0],["1994-10-14",4.1186,4.1186,4.001,4.001,19200.0],["1994-10-17",4.0598,4.0598,4.0598,4.0598,2000.0],["1994-10-18",4.0598,4.0598,4.001,4.0598,10400.0],["1994-10-19",3.9421,4.001,3.8245,3.8833,14600.0],["1994-10-20",3.9421,4.001,3.9421,3.9421,10600.0],["1994-10-21",3.9421,4.001,3.9421,4.001,7000.0],["1994-10-24",4.0598,4.1186,4.0598,4.0598,13200.0],["1994-10-25",4.0598,4.0598,4.0598,4.0598,0.0],["1994-10-26",4.0598,4.0598,4.0598,4.0598,17600.0],["1994-10-27",4.0598,4.0598,4.001,4.0598,10000.0],["1994-10-28",4.001,4.0598,4.001,4.001,3200.0],["1994-10-31",4.0598,4.0598,3.9421,4.001,15600.0],["1994-11-01",3.8833,3.8833,3.7068,3.7068,32800.0],["1994-11-02",3.7656,3.9421,3.7656,3.7656,53600.0],["1994-11-03",3.8245,3.8833,3.8245,3.8245,39600.0],["1994-11-04",3.8245,3.8833,3.8245,3.8245,2400.0],["1994-11-07",3.8245,3.9421,3.8245,3.8833,19600.0],["1994-11-08",3.8833,3.8833,3.8833,3.8833,3400.0],["1994-11-09",3.8245,3.9421,3.8245,3.8833,6800.0],["1994-11-10",3.8833,3.8833,3.7656,3.8245,40600.0],["1994-11-11",3.8245,3.8245,3.7656,3.7656,7400.0],["1994-11-14",3.7656,3.8833,3.7656,3.8245,15600.0],["1994-11-15",3.8245,3.8245,3.7656,3.7656,8800.0],["1994-11-16",3.7656,3.8245,3.7656,3.7656,7800.0],["1994-11-17",3.7656,3.7656,3.6479,3.7068,26200.0],["1994-11-18",3.6479,3.7656,3.6479,3.6479,19600.0],["1994-11-21",3.5303,3.5303,3.3538,3.4126,62200.0],["1994-11-22",3.3538,3.4126,3.2361,3.2361,40600.0],["1994-11-23",3.1772,3.3538,3.1772,3.2949,26400.0],["1994-11-25",3.2361,3.2949,3.2361,3.2361,28200.0],["1994-11-28",3.2949,3.3538,3.2949,3.3538,29800.0],["1994-11-29",3.3538,3.4714,3.3538,3.4714,39200.0],["1994-11-30",3.4714,3.6479,3.3538,3.6479,80800.0],["1994-12-01",3.6479,3.7068,3.5303,3.5303,26600.0],["1994-12-02",3.4714,3.4714,3.2949,3.2949,10200.0],["1994-12-05",3.2949,3.3538,3.2361,3.2949,9400.0],["1994-12-06",3.2361,3.2949,3.2361,3.2949,5600.0],["1994-12-07",3.2949,3.3538,3.2361,3.2949,8600.0],["1994-12-08",3.2949,3.2949,3.2361,3.2949,27600.0],["1994-12-09",3.2361,3.2361,3.1772,3.2361,14400.0],["1994-12-12",3.1772,3.1772,3.1772,3.1772,2400.0],["1994-12-13",3.1772,3.2949,3.1772,3.2361,18000.0],["1994-12-14",3.2949,3.3538,3.2949,3.3538,19400.0],["1994-12-15",3.2949,3.6479,3.2361,3.5891,37800.0],["1994-12-16",3.6479,3.6479,3.3538,3.4126,20400.0],["1994-12-19",3.4714,3.5303,3.4714,3.4714,5600.0],["1994-12-20",3.4714,3.5303,3.3538,3.4714,41800.0],["1994-12-21",3.4714,3.5891,3.4126,3.5303,22400.0],["1994-12-22",3.5891,3.6479,3.5303,3.5303,20000.0],["1994-12-23",3.4714,3.5303,3.4714,3.5303,7600.0],["1994-12-27",3.5303,3.5303,3.4126,3.4126,47600.0],["1994-12-28",3.3538,3.3538,3.2361,3.2361,41200.0],["1994-12-29",3.2949,3.2949,3.1772,3.2361,34600.0],["1994-12-30",3.2361,3.2949,3.1772,3.2949,145600.0],["1995-01-03",3.2949,3.2949,3.2949,3.2949,3800.0],["1995-01-04",3.2949,3.3538,3.2361,3.3538,23200.0],["1995-01-05",3.3538,3.3538,3.3538,3.3538,3600.0],["1995-01-06",3.3538,3.3538,3.3538,3.3538,0.0],["1995-01-09",3.2949,3.2949,3.2949,3.2949,8800.0],["1995-01-10",3.2949,3.2949,3.1772,3.1772,29400.0],["1995-01-11",3.2361,3.2361,3.1772,3.2361,31600.0],["1995-01-12",3.1772,3.2361,3.1184,3.2361,77800.0],["1995-01-13",3.2949,3.2949,3.2949,3.2949,3600.0],["1995-01-16",3.2949,3.3538,3.2949,3.2949,3800.0],["1995-01-17",3.2949,3.3538,3.2949,3.2949,2800.0],["1995-01-18",3.3538,3.3538,3.2361,3.2361,7600.0],["1995-01-19",3.2361,3.2949,3.2361,3.2361,19800.0],["1995-01-20",3.2361,3.2361,3.1772,3.1772,7000.0],["1995-01-23",3.1184,3.1772,3.1184,3.1772,1600.0],["1995-01-24",3.1772,3.2949,3.1772,3.1772,12400.0],["1995-01-25",3.2361,3.2949,3.2361,3.2361,2400.0],["1995-01-26",3.2949,3.2949,3.2949,3.2949,23000.0],["1995-01-27",3.2949,3.3538,3.2949,3.3538,7000.0],["1995-01-30",3.3538,3.3538,3.2361,3.2949,9800.0],["1995-01-31",3.2949,3.2949,3.2361,3.2361,11000.0],["1995-02-01",3.2949,3.2949,3.2361,3.2949,4600.0],["1995-02-02",3.2361,3.2361,3.2361,3.2361,400.0],["1995-02-03",3.2949,3.4126,3.2949,3.2949,10600.0],["1995-02-06",3.3538,3.5303,3.3538,3.4714,27200.0],["1995-02-07",3.5303,3.5891,3.4714,3.4714,19800.0],["1995-02-08",3.5303,3.5303,3.4714,3.4714,5600.0],["1995-02-09",3.4126,3.4714,3.2949,3.2949,17400.0],["1995-02-10",3.3538,3.3538,3.2949,3.3538,5200.0],["1995-02-13",3.2949,3.4126,3.2949,3.2949,4200.0],["1995-02-14",3.3538,3.3538,3.2949,3.2949,1800.0],["1995-02-15",3.2361,3.3538,3.2361,3.3538,85200.0],["1995-02-16",3.2949,3.2949,3.2361,3.2361,4000.0],["1995-02-17",3.1772,3.1772,3.1772,3.1772,10000.0],["1995-02-21",3.1772,3.2067,3.1772,3.1772,351600.0],["1995-02-22",3.1772,3.1772,3.1184,3.1184,52200.0],["1995-02-23",3.1772,3.2361,3.1772,3.1772,15000.0],["1995-02-24",3.1772,3.2361,3.1772,3.2361,5400.0],["1995-02-27",3.2361,3.2361,3.2361,3.2361,200.0],["1995-02-28",3.2949,3.2949,3.1772,3.2361,12400.0],["1995-03-01",3.2361,3.2361,3.2361,3.2361,800.0],["1995-03-02",3.1772,3.1772,3.1184,3.1184,3400.0],["1995-03-03",3.1772,3.1772,3.1184,3.1772,13800.0],["1995-03-06",3.1184,3.2361,3.0596,3.2361,24800.0],["1995-03-07",3.1772,3.2361,3.1184,3.1184,4600.0],["1995-03-08",3.1184,3.1184,3.1184,3.1184,0.0],["1995-03-09",3.1772,3.2361,3.1772,3.2361,4800.0],["1995-03-10",3.2361,3.2361,3.1772,3.2361,4400.0],["1995-03-13",3.2361,3.2361,3.1772,3.1772,14800.0],["1995-03-14",3.2361,3.2361,3.2361,3.2361,4800.0],["1995-03-15",3.1772,3.2361,3.1772,3.1772,12400.0],["1995-03-16",3.1184,3.1184,3.1184,3.1184,2000.0],["1995-03-17",3.1184,3.2361,3.1184,3.2361,7600.0],["1995-03-20",3.1184,3.1772,3.1184,3.1772,11600.0],["1995-03-21",3.1772,3.1772,3.1772,3.1772,11600.0],["1995-03-22",3.2361,3.2361,3.1184,3.1772,7800.0],["1995-03-23",3.2361,3.2361,3.1184,3.2361,11000.0],["1995-03-24",3.2361,3.2949,3.2361,3.2949,4200.0],["1995-03-27",3.2949,3.2949,3.2361,3.2361,7800.0],["1995-03-28",3.2949,3.3538,3.2361,3.2949,23200.0],["1995-03-29",3.2949,3.2949,3.1184,3.1184,50400.0],["1995-03-30",3.2361,3.2949,3.1184,3.1772,18800.0],["1995-03-31",3.2361,3.2361,3.1184,3.1772,16600.0],["1995-04-03",3.1184,3.1184,3.0596,3.1184,14600.0],["1995-04-04",3.0596,3.1772,3.0007,3.1772,13800.0],["1995-04-05",3.1184,3.3538,3.1184,3.3538,28400.0],["1995-04-06",3.3538,3.4714,3.2949,3.4714,11800.0],["1995-04-07",3.5303,3.5303,3.4126,3.4714,12400.0],["1995-04-10",3.4714,3.5303,3.3538,3.4126,21800.0],["1995-04-11",3.3538,3.3538,3.1772,3.1772,34600.0],["1995-04-12",3.2361,3.4126,3.2361,3.4126,19400.0],["1995-04-13",3.4126,3.4714,3.4126,3.4126,9200.0],["1995-04-17",3.4714,3.5303,3.4714,3.4714,5000.0],["1995-04-18",3.4714,3.5303,3.4714,3.5303,4000.0],["1995-04-19",3.5303,3.5303,3.5303,3.5303,4600.0],["1995-04-20",3.5303,3.5891,3.5303,3.5891,7800.0],["1995-04-21",3.5891,3.8245,3.5891,3.7656,17000.0],["1995-04-24",3.7656,3.7656,3.7068,3.7656,9800.0],["1995-04-25",3.6479,3.7068,3.6479,3.7068,4400.0],["1995-04-26",3.6479,3.6479,3.6479,3.6479,600.0],["1995-04-27",3.7068,3.7068,3.6479,3.6479,17000.0],["1995-04-28",3.7068,3.7068,3.5891,3.5891,14800.0],["1995-05-01",3.5891,3.5891,3.4126,3.4126,16200.0],["1995-05-02",3.4714,3.5891,3.4714,3.5303,18200.0],["1995-05-03",3.5891,3.5891,3.5303,3.5891,56400.0],["1995-05-04",3.5303,3.6479,3.5303,3.6479,26200.0],["1995-05-05",3.5891,3.8833,3.5891,3.8833,142400.0],["1995-05-08",4.1775,4.354,4.1186,4.2952,363600.0],["1995-05-09",4.354,4.4717,4.2952,4.354,159200.0],["1995-05-10",4.4128,4.4717,4.354,4.4128,52000.0],["1995-05-11",4.354,4.354,4.2363,4.2952,36200.0],["1995-05-12",4.2952,4.2952,4.2363,4.2363,6600.0],["1995-05-15",4.2363,4.2952,4.1775,4.2952,22200.0],["1995-05-16",4.2952,4.2952,4.2363,4.2363,37000.0],["1995-05-17",4.2952,4.2952,4.0598,4.1186,20800.0],["1995-05-18",4.1186,4.1775,4.0598,4.1186,17800.0],["1995-05-19",4.1186,4.1186,4.1186,4.1186,2000.0],["1995-05-22",4.0598,4.1775,4.0598,4.1775,11400.0],["1995-05-23",4.1186,4.2363,4.1186,4.2363,7000.0],["1995-05-24",4.1775,4.1775,4.1775,4.1775,9400.0],["1995-05-25",4.1186,4.1775,4.001,4.1775,33000.0],["1995-05-26",4.0598,4.1186,4.0598,4.0598,7400.0],["1995-05-30",4.001,4.001,3.9421,3.9421,20000.0],["1995-05-31",3.9421,4.1186,3.9421,4.1186,4600.0],["1995-06-01",4.0598,4.2363,4.0598,4.1775,23400.0],["1995-06-02",4.1775,4.2952,4.1775,4.2363,10400.0],["1995-06-05",4.2363,4.2952,4.2363,4.2363,7000.0],["1995-06-06",4.2363,4.354,4.2363,4.354,65600.0],["1995-06-07",4.354,4.4717,4.354,4.4717,96200.0],["1995-06-08",4.4717,4.4717,4.4128,4.4717,67200.0],["1995-06-09",4.4717,4.4717,4.354,4.354,33400.0],["1995-06-12",4.354,4.354,4.2952,4.2952,11000.0],["1995-06-13",4.354,4.354,4.2952,4.354,12600.0],["1995-06-14",4.354,4.354,4.2952,4.2952,20800.0],["1995-06-15",4.2952,4.354,4.2363,4.2952,9200.0],["1995-06-16",4.2952,4.2952,4.0598,4.1186,37600.0],["1995-06-19",4.1186,4.1186,4.0598,4.0598,2600.0],["1995-06-20",4.001,4.1775,3.9421,4.1775,26600.0],["1995-06-21",4.2363,4.2363,4.1186,4.1186,11000.0],["1995-06-22",4.1186,4.2952,4.1186,4.2952,47000.0],["1995-06-23",4.2952,4.2952,4.2952,4.2952,39200.0],["1995-06-26",4.2952,4.2952,4.2363,4.2363,5000.0],["1995-06-27",4.2952,4.2952,4.1775,4.1775,14400.0],["1995-06-28",4.2363,4.2363,4.1775,4.2363,18000.0],["1995-06-29",4.1775,4.2363,4.1775,4.2363,54400.0],["1995-06-30",4.2363,4.2363,4.1186,4.1186,25600.0],["1995-07-03",4.1186,4.1186,4.1186,4.1186,0.0],["1995-07-05",4.1186,4.2363,4.1186,4.1775,31200.0],["1995-07-06",4.2363,4.354,4.1775,4.2952,83800.0],["1995-07-07",4.4128,4.4128,4.354,4.4128,60000.0],["1995-07-10",4.354,4.354,4.2952,4.354,20400.0],["1995-07-11",4.2952,4.2952,4.2363,4.2952,15200.0],["1995-07-12",4.354,4.4128,4.2952,4.4128,77200.0],["1995-07-13",4.4717,4.5305,4.4717,4.5305,94600.0],["1995-07-14",4.5893,4.5893,4.5305,4.5305,67200.0],["1995-07-17",4.5893,4.5893,4.4717,4.5305,10000.0],["1995-07-18",4.5305,4.5305,4.2952,4.2952,22000.0],["1995-07-19",4.354,4.4717,4.2952,4.2952,22600.0],["1995-07-20",4.2363,4.2363,4.1775,4.1775,27600.0],["1995-07-21",4.1775,4.2952,4.1775,4.2363,12000.0],["1995-07-24",4.2952,4.4128,4.2952,4.354,6200.0],["1995-07-25",4.354,4.354,4.2363,4.2952,9600.0],["1995-07-26",4.2952,4.2952,4.2952,4.2952,2200.0],["1995-07-27",4.2952,4.2952,4.2363,4.2363,13000.0],["1995-07-28",4.1775,4.1775,4.1186,4.1775,13200.0],["1995-07-31",4.1186,4.1775,4.1186,4.1775,12200.0],["1995-08-01",4.1775,4.1775,4.1186,4.1775,17000.0],["1995-08-02",4.2363,4.4717,4.2363,4.4717,80800.0],["1995-08-03",4.4717,4.4717,4.4128,4.4128,12600.0],["1995-08-04",4.4128,4.4717,4.4128,4.4717,14000.0],["1995-08-07",4.5305,4.5305,4.4717,4.5305,3000.0],["1995-08-08",4.5305,4.5893,4.5305,4.5305,29000.0],["1995-08-09",4.5305,4.5893,4.5305,4.5893,8200.0],["1995-08-10",4.5305,4.5305,4.5305,4.5305,79000.0],["1995-08-11",4.5305,4.5893,4.5305,4.5305,39800.0],["1995-08-14",4.5893,4.5893,4.5305,4.5893,42400.0],["1995-08-15",4.5305,4.5893,4.5305,4.5893,10000.0],["1995-08-16",4.5305,4.6482,4.5305,4.6482,54200.0],["1995-08-17",4.6482,4.707,4.6482,4.6482,99200.0],["1995-08-18",4.707,4.707,4.6482,4.707,9000.0],["1995-08-21",4.6482,4.7659,4.6482,4.707,52200.0],["1995-08-22",4.7659,4.8835,4.7659,4.8247,79800.0],["1995-08-23",4.8835,4.8835,4.8247,4.8247,28800.0],["1995-08-24",4.8247,4.8541,4.7659,4.7659,10200.0],["1995-08-25",4.8247,4.8247,4.7659,4.7659,10600.0],["1995-08-28",4.8247,4.8247,4.7659,4.8247,11400.0],["1995-08-29",4.7659,4.8247,4.7659,4.8247,13800.0],["1995-08-30",4.8247,4.8835,4.8247,4.8247,11400.0],["1995-08-31",4.8835,4.8835,4.8835,4.8835,3200.0],["1995-09-01",4.8835,4.8835,4.8247,4.8247,6400.0],["1995-09-05",4.7659,4.8247,4.7659,4.8247,3200.0],["1995-09-06",4.8835,4.8835,4.7659,4.7659,9800.0],["1995-09-07",4.8247,4.8247,4.5305,4.5893,9400.0],["1995-09-08",4.6482,4.6482,4.5893,4.6482,4600.0],["1995-09-11",4.7659,4.8247,4.7659,4.8247,56000.0],["1995-09-12",4.7659,4.8835,4.707,4.8247,24200.0],["1995-09-13",4.7659,4.7659,4.7659,4.7659,1600.0],["1995-09-14",4.707,4.8247,4.6482,4.707,74200.0],["1995-09-15",4.6482,4.6482,4.5893,4.6482,5600.0],["1995-09-18",4.5893,4.5893,4.5305,4.5893,3400.0],["1995-09-19",4.5305,4.5893,4.354,4.5893,23600.0],["1995-09-20",4.5893,4.8247,4.5893,4.8247,31000.0],["1995-09-21",4.7659,4.8247,4.707,4.8247,21800.0],["1995-09-22",4.8247,4.8247,4.7659,4.7659,2600.0],["1995-09-25",4.8247,4.8247,4.7659,4.7659,39400.0],["1995-09-26",4.8247,4.8247,4.6482,4.6482,29400.0],["1995-09-27",4.6482,4.6482,4.4717,4.5893,27400.0],["1995-09-28",4.6482,4.8247,4.6482,4.8247,53200.0],["1995-09-29",4.8247,4.8247,4.7659,4.8247,55200.0],["1995-10-02",4.7659,4.8247,4.707,4.7659,22600.0],["1995-10-03",4.7659,4.7659,4.6482,4.6482,13800.0],["1995-10-04",4.6482,4.707,4.4128,4.6482,43400.0],["1995-10-05",4.6482,4.6482,4.5893,4.6482,5200.0],["1995-10-06",4.6482,4.707,4.5893,4.707,21600.0],["1995-10-09",4.707,4.707,4.5893,4.5893,29200.0],["1995-10-10",4.5893,4.7659,4.5893,4.7659,35400.0],["1995-10-11",4.7659,5.0012,4.7659,5.0012,289400.0],["1995-10-12",5.0012,5.0012,4.9424,4.9424,60400.0],["1995-10-13",5.0012,5.3542,5.0012,5.3542,520600.0],["1995-10-16",5.3542,5.5896,5.2954,5.5308,522200.0],["1995-10-17",5.5896,5.7073,5.4719,5.6484,131800.0],["1995-10-18",5.7661,5.8838,5.5308,5.5896,166600.0],["1995-10-19",5.6484,5.6484,5.4131,5.4719,28800.0],["1995-10-20",5.4131,5.5896,5.4131,5.5308,10800.0],["1995-10-23",5.4719,5.4719,5.4131,5.4131,26000.0],["1995-10-24",5.4131,5.4719,5.3542,5.4719,29400.0],["1995-10-25",5.4719,5.5308,5.3542,5.3542,13200.0],["1995-10-26",5.2954,5.3542,5.2954,5.3542,43400.0],["1995-10-27",5.4131,5.4719,5.3542,5.4719,47200.0],["1995-10-30",5.4719,5.5896,5.4719,5.5308,101800.0],["1995-10-31",5.5896,5.5896,5.5308,5.5896,41000.0],["1995-11-01",5.5308,5.5896,5.4719,5.5896,17400.0],["1995-11-02",5.5896,5.6484,5.5308,5.6484,98000.0],["1995-11-03",5.6484,5.7073,5.5308,5.5308,27800.0],["1995-11-06",5.5308,5.5896,5.4719,5.5896,6400.0],["1995-11-07",5.5896,5.5896,5.4131,5.4131,15000.0],["1995-11-08",5.4131,5.6484,5.4131,5.6484,51200.0],["1995-11-09",5.6484,5.6484,5.5308,5.5896,11400.0],["1995-11-10",5.5308,5.5308,5.5308,5.5308,22600.0],["1995-11-13",5.4719,5.5307,5.4131,5.4131,8800.0],["1995-11-14",5.4131,5.4131,5.3542,5.3542,4400.0],["1995-11-15",5.3542,5.3542,5.2954,5.3542,16000.0],["1995-11-16",5.4131,5.5308,5.3542,5.5308,58400.0],["1995-11-17",5.5308,5.5896,5.5308,5.5308,24400.0],["1995-11-20",5.5307,5.5307,5.4719,5.4719,25400.0],["1995-11-21",5.4131,5.4131,5.4131,5.4131,21000.0],["1995-11-22",5.4131,5.4131,5.4131,5.4131,7600.0],["1995-11-24",5.2954,5.3542,5.1777,5.3542,19600.0],["1995-11-27",5.3542,5.3542,5.3542,5.3542,4400.0],["1995-11-28",5.3542,5.3542,5.3542,5.3542,0.0],["1995-11-29",5.2954,5.3542,5.2954,5.3542,5000.0],["1995-11-30",5.2954,5.3542,5.2366,5.3542,6200.0],["1995-12-01",5.4131,5.4131,5.3542,5.3542,5000.0],["1995-12-04",5.2954,5.4131,5.2954,5.4131,86200.0],["1995-12-05",5.4719,5.7661,5.4719,5.6484,37800.0],["1995-12-06",5.6484,5.7073,5.6484,5.6484,3800.0],["1995-12-07",5.7073,5.7661,5.7073,5.7073,11800.0],["1995-12-08",5.7073,5.7073,5.6484,5.6484,6200.0],["1995-12-11",5.6484,5.7073,5.6484,5.7073,21800.0],["1995-12-12",5.6484,5.6484,5.5308,5.5896,7200.0],["1995-12-13",5.5308,5.5308,5.1189,5.1189,176400.0],["1995-12-14",5.1189,5.1777,5.1189,5.1777,17000.0],["1995-12-15",5.1189,5.2366,5.1189,5.2366,11200.0],["1995-12-18",5.1777,5.2366,5.1189,5.1189,26200.0],["1995-12-19",5.1189,5.1777,5.1189,5.1777,14800.0],["1995-12-20",5.1777,5.2366,5.1777,5.2366,3800.0],["1995-12-21",5.2366,5.2366,4.9424,5.06,22400.0],["1995-12-22",5.1189,5.3542,5.1189,5.3542,52800.0],["1995-12-26",5.3542,5.4131,5.3542,5.4131,5600.0],["1995-12-27",5.3542,5.4131,5.3542,5.4131,8800.0],["1995-12-28",5.3542,5.5308,5.2954,5.5308,26800.0],["1995-12-29",5.4719,5.5308,5.4719,5.5308,2600.0],["1996-01-02",5.4719,5.4719,5.4719,5.4719,2400.0],["1996-01-03",5.4131,5.4131,5.3542,5.3542,22600.0],["1996-01-04",5.4131,5.4131,5.2366,5.2366,27400.0],["1996-01-05",5.2954,5.2954,5.1189,5.1189,8400.0],["1996-01-08",5.1189,5.1189,5.1189,5.1189,1200.0],["1996-01-09",5.2366,5.4131,5.2366,5.3542,15800.0],["1996-01-10",5.2366,5.4131,5.2366,5.4131,17600.0],["1996-01-11",5.5308,5.5308,5.4719,5.5308,55200.0],["1996-01-12",5.5307,5.5307,5.4131,5.4131,90000.0],["1996-01-15",5.3542,5.4719,5.3542,5.4719,15200.0],["1996-01-16",5.5307,5.5307,5.4131,5.4131,3600.0],["1996-01-17",5.3542,5.4131,5.2366,5.2366,10800.0],["1996-01-18",5.2366,5.2954,5.2366,5.2954,3600.0],["1996-01-19",5.3542,5.3542,5.2954,5.2954,3600.0],["1996-01-22",5.3542,5.3542,5.2954,5.2954,6000.0],["1996-01-23",5.2954,5.2954,5.2366,5.2366,5200.0],["1996-01-24",5.2954,5.2954,5.2954,5.2954,1600.0],["1996-01-25",5.2366,5.2366,5.2366,5.2366,1800.0],["1996-01-26",5.2366,5.2366,4.9424,5.1777,31200.0],["1996-01-29",5.1189,5.1189,5.06,5.06,4400.0],["1996-01-30",5.0012,5.1189,4.8835,5.1189,57200.0],["1996-01-31",5.06,5.2954,5.06,5.2954,33000.0],["1996-02-01",5.2954,5.4131,5.2366,5.3542,18800.0],["1996-02-02",5.3542,5.3542,5.2954,5.2954,9800.0],["1996-02-05",5.2954,5.2954,5.2954,5.2954,8600.0],["1996-02-06",5.2954,5.2954,5.2954,5.2954,2600.0],["1996-02-07",5.06,5.1777,5.0012,5.1777,142800.0],["1996-02-08",5.1777,5.1777,5.1777,5.1777,52400.0],["1996-02-09",5.1189,5.1189,5.0012,5.0012,33800.0],["1996-02-12",4.9424,5.0012,4.9424,5.0012,4400.0],["1996-02-13",5.0012,5.0012,4.9424,4.9424,44600.0],["1996-02-14",4.8835,5.1189,4.8835,5.0012,44600.0],["1996-02-15",5.06,5.1189,5.06,5.1189,2600.0],["1996-02-16",5.06,5.1189,5.06,5.06,4800.0],["1996-02-20",5.1189,5.1777,5.1189,5.1189,6800.0],["1996-02-21",5.1189,5.1189,5.06,5.06,10400.0],["1996-02-22",5.06,5.1189,5.06,5.1189,3400.0],["1996-02-23",5.06,5.06,5.06,5.06,5800.0],["1996-02-26",5.0012,5.1189,5.0012,5.06,4400.0],["1996-02-27",5.0601,5.0601,4.9424,4.9424,36000.0],["1996-02-28",4.9424,4.9424,4.9424,4.9424,6400.0],["1996-02-29",4.9424,5.1189,4.9424,5.0012,88000.0],["1996-03-01",5.0012,5.1189,4.9424,5.06,57800.0],["1996-03-04",5.1189,5.1189,5.06,5.06,7600.0],["1996-03-05",5.06,5.1777,5.06,5.1777,10400.0],["1996-03-06",5.1777,5.2366,5.1777,5.2366,7200.0],["1996-03-07",5.2954,5.3542,5.2954,5.3542,53000.0],["1996-03-08",5.2954,5.2954,5.0012,5.0012,82400.0],["1996-03-11",4.9424,5.0012,4.707,5.0012,74800.0],["1996-03-12",4.9424,5.06,4.9424,5.0012,90600.0],["1996-03-13",4.9424,5.0012,4.7659,4.7659,13400.0],["1996-03-14",4.7659,4.8247,4.7659,4.8247,33600.0],["1996-03-15",4.8247,4.8247,4.7659,4.7659,4400.0],["1996-03-18",4.707,4.8247,4.5893,4.8247,59400.0],["1996-03-19",4.7659,4.8247,4.7659,4.8247,20800.0],["1996-03-20",4.7659,4.8247,4.7659,4.8247,26400.0],["1996-03-21",4.8835,4.8835,4.8247,4.8835,21200.0],["1996-03-22",4.8835,4.8835,4.8247,4.8247,12600.0],["1996-03-25",4.8835,4.8835,4.8247,4.8247,34000.0],["1996-03-26",4.8835,5.0012,4.8835,5.0012,19400.0],["1996-03-27",4.9424,5.0012,4.8247,5.0012,21000.0],["1996-03-28",5.0601,5.0601,4.8247,4.9424,31800.0],["1996-03-29",4.8835,4.8835,4.7659,4.8247,11400.0],["1996-04-01",4.8835,5.1189,4.8835,5.06,11800.0],["1996-04-02",5.1189,5.1777,4.9424,5.1777,30000.0],["1996-04-03",5.1189,5.1777,5.1189,5.1777,6000.0],["1996-04-04",5.1189,5.1189,5.0012,5.0012,13000.0],["1996-04-08",4.9424,4.9424,4.7659,4.8247,16600.0],["1996-04-09",4.7659,4.8247,4.7659,4.8247,98600.0],["1996-04-10",4.7659,4.7659,4.6482,4.6482,92400.0],["1996-04-11",4.6482,4.6482,4.5305,4.5305,73000.0],["1996-04-12",4.5305,4.5893,4.4717,4.5893,58400.0],["1996-04-15",4.5893,4.7659,4.5893,4.7659,4600.0],["1996-04-16",4.707,4.7659,4.6482,4.6482,62000.0],["1996-04-17",4.6482,4.707,4.6482,4.6482,34400.0],["1996-04-18",4.6482,4.707,4.6482,4.6482,24600.0],["1996-04-19",4.6482,4.6482,4.5893,4.6482,23200.0],["1996-04-22",4.707,4.707,4.6482,4.6482,25000.0],["1996-04-23",4.707,4.707,4.6482,4.707,41800.0],["1996-04-24",4.6482,4.6482,4.5893,4.6482,87000.0],["1996-04-25",4.6482,4.707,4.6482,4.707,29800.0],["1996-04-26",4.707,4.707,4.6482,4.707,35400.0],["1996-04-29",4.6482,4.8247,4.6482,4.8247,30400.0],["1996-04-30",4.7659,4.7659,4.6482,4.6482,8000.0],["1996-05-01",4.5893,4.6482,4.5893,4.6482,3000.0],["1996-05-02",4.6482,4.707,4.6482,4.707,49400.0],["1996-05-03",4.6482,4.707,4.6482,4.707,135400.0],["1996-05-06",4.6482,4.6482,4.5893,4.5893,169200.0],["1996-05-07",4.5305,4.5305,4.2952,4.354,79600.0],["1996-05-08",4.2952,4.4717,4.2952,4.4717,32800.0],["1996-05-09",4.4717,4.6482,4.4717,4.5893,34600.0],["1996-05-10",4.6482,4.707,4.5893,4.707,15000.0],["1996-05-13",4.6482,4.6482,4.5305,4.5305,29600.0],["1996-05-14",4.5305,4.5305,4.4717,4.5305,30600.0],["1996-05-15",4.4717,4.5305,4.4717,4.5305,32000.0],["1996-05-16",4.4717,4.5305,4.4717,4.4717,24600.0],["1996-05-17",4.4717,4.5893,4.4717,4.5893,17400.0],["1996-05-20",4.6482,4.707,4.6482,4.707,18800.0],["1996-05-21",4.707,4.707,4.6482,4.707,25800.0],["1996-05-22",4.707,4.7659,4.707,4.7659,9600.0],["1996-05-23",4.7659,4.7659,4.707,4.7659,130600.0],["1996-05-24",4.7659,4.7659,4.707,4.707,29800.0],["1996-05-28",4.6482,4.6482,4.5893,4.5893,8800.0],["1996-05-29",4.5893,4.5893,4.5893,4.5893,4200.0],["1996-05-30",4.5893,4.6482,4.5893,4.6482,9000.0],["1996-05-31",4.6482,4.6482,4.5893,4.5893,17000.0],["1996-06-03",4.6482,4.707,4.6482,4.707,14600.0],["1996-06-04",4.6482,4.6482,4.6482,4.6482,3200.0],["1996-06-05",4.6482,4.6482,4.6482,4.6482,2200.0],["1996-06-06",4.6482,4.707,4.6482,4.6482,1600.0],["1996-06-07",4.5893,4.6482,4.5893,4.6482,15200.0],["1996-06-10",4.5893,4.5893,4.5893,4.5893,5000.0],["1996-06-11",4.5893,4.707,4.5893,4.6482,12000.0],["1996-06-12",4.6482,4.6482,4.6482,4.6482,800.0],["1996-06-13",4.6482,4.6482,4.5893,4.6482,3200.0],["1996-06-14",4.5893,4.5893,4.5893,4.5893,2000.0],["1996-06-17",4.6482,4.6482,4.5893,4.6482,12000.0],["1996-06-18",4.6482,4.6482,4.6482,4.6482,0.0],["1996-06-19",4.6482,4.707,4.6482,4.6482,71600.0],["1996-06-20",4.6482,4.707,4.6482,4.707,72200.0],["1996-06-21",4.6482,4.6482,4.5305,4.5305,9600.0],["1996-06-24",4.5305,4.5305,4.5305,4.5305,0.0],["1996-06-25",4.4717,4.4717,4.4128,4.4128,30800.0],["1996-06-26",4.354,4.354,4.354,4.354,8400.0],["1996-06-27",4.354,4.354,4.2363,4.2363,30400.0],["1996-06-28",4.2363,4.354,4.2363,4.354,9200.0],["1996-07-01",4.2952,4.354,4.2952,4.354,7200.0],["1996-07-02",4.354,4.4128,4.354,4.4128,1200.0],["1996-07-03",4.354,4.4128,4.354,4.4128,3000.0],["1996-07-05",4.354,4.354,4.2952,4.2952,3200.0],["1996-07-08",4.2952,4.2952,4.2952,4.2952,2600.0],["1996-07-09",4.2363,4.2952,4.2363,4.2363,49800.0],["1996-07-10",4.2363,4.2363,4.1775,4.1775,7600.0],["1996-07-11",4.1775,4.2363,4.1775,4.2363,7800.0],["1996-07-12",4.1775,4.1775,4.1186,4.1186,4600.0],["1996-07-15",4.0598,4.0598,4.0598,4.0598,1000.0],["1996-07-16",4.0598,4.0598,4.001,4.001,4600.0],["1996-07-17",4.001,4.0598,4.001,4.0598,4000.0],["1996-07-18",4.1186,4.1775,4.1186,4.1775,5200.0],["1996-07-19",4.1775,4.1775,4.1775,4.1775,1400.0],["1996-07-22",4.1186,4.1186,4.1186,4.1186,800.0],["1996-07-23",4.0598,4.1186,4.0598,4.1186,1800.0],["1996-07-24",4.0598,4.0598,4.001,4.001,8000.0],["1996-07-25",4.001,4.001,3.9421,3.9421,1400.0],["1996-07-26",3.9421,3.9421,3.9421,3.9421,100800.0],["1996-07-29",3.8833,3.8833,3.8833,3.8833,1200.0],["1996-07-30",4.0598,4.1186,4.0598,4.1186,15000.0],["1996-07-31",4.2363,4.2363,4.1775,4.1775,24200.0],["1996-08-01",4.1186,4.1775,4.1186,4.1775,6800.0],["1996-08-02",4.1186,4.1186,4.1186,4.1186,400.0],["1996-08-05",4.1775,4.1775,4.0598,4.1186,25200.0],["1996-08-06",4.1186,4.1186,4.1186,4.1186,1800.0],["1996-08-07",4.1775,4.1775,4.1775,4.1775,1600.0],["1996-08-08",4.1775,4.1775,4.1186,4.1186,12600.0],["1996-08-09",4.1775,4.1775,4.1186,4.1186,6200.0],["1996-08-12",4.1186,4.1775,4.1186,4.1775,15600.0],["1996-08-13",4.1775,4.1775,4.1775,4.1775,800.0],["1996-08-14",4.1775,4.1775,4.1775,4.1775,400.0],["1996-08-15",4.1775,4.1775,4.1186,4.1186,6600.0],["1996-08-16",4.1186,4.1775,4.1186,4.1775,11000.0],["1996-08-19",4.1186,4.1186,4.1186,4.1186,1000.0],["1996-08-20",4.0598,4.0598,4.0598,4.0598,4000.0],["1996-08-21",4.1186,4.2363,4.0598,4.2363,29000.0],["1996-08-22",4.1775,4.1775,4.1775,4.1775,200.0],["1996-08-23",4.2363,4.2952,4.2363,4.2952,2200.0],["1996-08-26",4.2363,4.2363,4.1775,4.1775,6800.0],["1996-08-27",4.1186,4.1186,4.0598,4.1186,11200.0],["1996-08-28",4.0598,4.1775,4.0598,4.1775,7400.0],["1996-08-29",4.2363,4.2363,4.2363,4.2363,13000.0],["1996-08-30",4.2363,4.2952,4.2363,4.2952,10000.0],["1996-09-03",4.2363,4.2952,4.2363,4.2952,4800.0],["1996-09-04",4.2363,4.2363,4.2363,4.2363,400.0],["1996-09-05",4.2952,4.2952,4.2952,4.2952,2400.0],["1996-09-06",4.2363,4.2363,4.2363,4.2363,19200.0],["1996-09-09",4.2363,4.2952,4.2363,4.2363,8200.0],["1996-09-10",4.2952,4.2952,4.2363,4.2363,8000.0],["1996-09-11",4.2363,4.2363,4.2363,4.2363,1000.0],["1996-09-12",4.2363,4.2952,4.2363,4.2952,5000.0],["1996-09-13",4.354,4.4128,4.354,4.354,5800.0],["1996-09-16",4.2952,4.2952,4.2952,4.2952,2000.0],["1996-09-17",4.2952,4.2952,4.2952,4.2952,0.0],["1996-09-18",4.2363,4.2952,4.2363,4.2363,3000.0],["1996-09-19",4.354,4.354,4.354,4.354,18600.0],["1996-09-20",4.4128,4.4128,4.2952,4.2952,7600.0],["1996-09-23",4.2363,4.2952,4.2363,4.2363,8200.0],["1996-09-24",4.2363,4.2363,4.2363,4.2363,1000.0],["1996-09-25",4.2363,4.2363,4.2363,4.2363,0.0],["1996-09-26",4.2363,4.2363,4.1775,4.1775,10800.0],["1996-09-27",4.1186,4.1186,4.0598,4.0598,1600.0],["1996-09-30",4.0598,4.1186,4.0598,4.1186,5000.0],["1996-10-01",4.0598,4.0598,4.001,4.001,324000.0],["1996-10-02",4.0598,4.1186,4.0598,4.1186,2400.0],["1996-10-03",4.1186,4.1775,4.1186,4.1775,1600.0],["1996-10-04",4.1186,4.1186,4.0598,4.1186,20600.0],["1996-10-07",4.1186,4.1186,4.1186,4.1186,3000.0],["1996-10-08",4.1186,4.1186,4.1186,4.1186,0.0],["1996-10-09",4.1186,4.1186,4.1186,4.1186,12400.0],["1996-10-10",4.0598,4.0598,4.001,4.0598,7400.0],["1996-10-11",4.001,4.001,4.001,4.001,54600.0],["1996-10-14",4.001,4.001,4.001,4.001,3200.0],["1996-10-15",4.0598,4.0598,4.001,4.001,4600.0],["1996-10-16",4.0598,4.0598,4.001,4.001,3200.0],["1996-10-17",4.001,4.0598,4.001,4.0598,7000.0],["1996-10-18",4.001,4.001,4.001,4.001,7600.0],["1996-10-21",3.9421,4.1186,3.9421,4.1186,10200.0],["1996-10-22",4.1186,4.1186,4.0598,4.1186,9000.0],["1996-10-23",4.1186,4.1186,4.1186,4.1186,0.0],["1996-10-24",4.0598,4.1186,4.0598,4.1186,30600.0],["1996-10-25",4.1775,4.1775,4.1186,4.1186,4000.0],["1996-10-28",4.1775,4.1775,4.1775,4.1775,17800.0],["1996-10-29",4.1186,4.1775,3.9421,3.9421,34400.0],["1996-10-30",3.9421,3.9421,3.9421,3.9421,4400.0],["1996-10-31",4.001,4.1775,4.001,4.1775,30000.0],["1996-11-01",4.2363,4.2952,4.0598,4.0598,11400.0],["1996-11-04",4.1186,4.1186,4.0598,4.0598,2800.0],["1996-11-05",4.0598,4.1186,4.0598,4.1186,11000.0],["1996-11-06",4.1775,4.2363,4.1775,4.2363,11400.0],["1996-11-07",4.1775,4.2952,4.1186,4.1186,22800.0],["1996-11-08",4.1186,4.1775,4.1186,4.1775,3000.0],["1996-11-11",4.1186,4.1775,4.1186,4.1775,36400.0],["1996-11-12",4.1775,4.2363,4.1775,4.2363,46200.0],["1996-11-13",4.1775,4.2363,4.1775,4.2363,24000.0],["1996-11-14",4.2363,4.2363,4.1775,4.2363,17000.0],["1996-11-15",4.2363,4.2363,4.1775,4.1775,20800.0],["1996-11-18",4.2363,4.2952,4.2363,4.2952,12000.0],["1996-11-19",4.354,4.354,4.2363,4.2952,15400.0],["1996-11-20",4.2363,4.354,4.2363,4.354,24400.0],["1996-11-21",4.2952,4.354,4.2952,4.354,9400.0],["1996-11-22",4.2952,4.4128,4.2952,4.4128,8000.0],["1996-11-25",4.4717,4.4717,4.4128,4.4717,18000.0],["1996-11-26",4.4128,4.4717,4.354,4.4128,24400.0],["1996-11-27",4.4717,4.4717,4.4128,4.4717,3400.0],["1996-11-29",4.5305,4.6482,4.5305,4.6482,11200.0],["1996-12-02",4.707,4.707,4.5893,4.5893,16800.0],["1996-12-03",4.6482,4.7659,4.6482,4.7659,15200.0],["1996-12-04",4.7659,4.8247,4.707,4.8247,75400.0],["1996-12-05",4.8247,4.9424,4.8247,4.9424,43200.0],["1996-12-06",4.8835,4.8835,4.6482,4.6482,25200.0],["1996-12-09",4.707,4.8247,4.707,4.8247,26200.0],["1996-12-10",4.8247,4.8247,4.7659,4.8247,4800.0],["1996-12-11",4.7659,4.8247,4.7659,4.8247,12800.0],["1996-12-12",4.7659,4.8835,4.7659,4.8835,22800.0],["1996-12-13",4.8247,4.8835,4.8247,4.8835,5200.0],["1996-12-16",4.9424,4.9424,4.8835,4.9424,38000.0],["1996-12-17",4.8835,5.0012,4.8835,5.0012,15600.0],["1996-12-18",5.0012,5.0012,5.0012,5.0012,800.0],["1996-12-19",5.0012,5.0012,5.0012,5.0012,3400.0],["1996-12-20",5.0012,5.0012,5.0012,5.0012,20200.0],["1996-12-23",4.9424,4.9424,4.9424,4.9424,8400.0],["1996-12-24",4.9424,4.9424,4.9424,4.9424,2000.0],["1996-12-26",4.9424,5.0012,4.9424,4.9424,12400.0],["1996-12-27",4.8835,4.9424,4.8835,4.9424,2800.0],["1996-12-30",4.8835,5.0012,4.8835,5.0012,7800.0],["1996-12-31",5.06,5.1777,5.06,5.1777,13600.0],["1997-01-02",5.1189,5.1189,5.06,5.1189,11400.0],["1997-01-03",5.06,5.1189,5.06,5.1189,11400.0],["1997-01-06",5.1777,5.2366,5.1777,5.2366,12800.0],["1997-01-07",5.1777,5.2366,5.1777,5.2366,7000.0],["1997-01-08",5.2366,5.2366,5.2366,5.2366,0.0],["1997-01-09",5.1777,5.2366,5.1189,5.1189,17800.0],["1997-01-10",5.06,5.06,5.0012,5.0012,99600.0],["1997-01-13",5.0012,5.1189,4.9424,5.1189,62800.0],["1997-01-14",5.1189,5.1777,5.0012,5.1189,412400.0],["1997-01-15",5.1777,5.2366,5.1777,5.2366,14600.0],["1997-01-16",5.1777,5.2366,5.1777,5.2366,4000.0],["1997-01-17",5.1777,5.1777,5.1777,5.1777,200.0],["1997-01-20",5.1777,5.1777,5.1777,5.1777,600.0],["1997-01-21",5.1777,5.1777,5.1777,5.1777,0.0],["1997-01-22",5.1189,5.1777,5.1189,5.1777,11000.0],["1997-01-23",5.1777,5.2366,5.1777,5.1777,14600.0],["1997-01-24",5.1777,5.1777,5.1777,5.1777,0.0],["1997-01-27",5.1777,5.1777,5.1777,5.1777,400.0],["1997-01-28",5.1777,5.1777,5.06,5.06,5400.0],["1997-01-29",5.0601,5.0601,4.9424,4.9424,2800.0],["1997-01-30",4.9424,4.9424,4.9424,4.9424,0.0],["1997-01-31",4.9424,4.9424,4.8835,4.8835,5000.0],["1997-02-03",4.8247,4.8247,4.8247,4.8247,1000.0],["1997-02-04",4.8835,4.8835,4.8247,4.8247,2400.0],["1997-02-05",4.8835,4.8835,4.7659,4.7659,2200.0],["1997-02-06",4.8247,4.8247,4.707,4.707,3200.0],["1997-02-07",4.707,4.7659,4.707,4.7659,4000.0],["1997-02-10",4.707,4.7659,4.707,4.7659,2400.0],["1997-02-11",4.707,4.8247,4.707,4.8247,7200.0],["1997-02-12",4.8247,4.9424,4.8247,4.9424,8000.0],["1997-02-13",4.9424,4.9424,4.9424,4.9424,0.0],["1997-02-14",4.9424,4.9424,4.8835,4.8835,2400.0],["1997-02-18",4.8835,4.8835,4.8247,4.8247,2400.0],["1997-02-19",4.7659,4.8247,4.7659,4.8247,22000.0],["1997-02-20",4.8247,4.8247,4.8247,4.8247,600.0],["1997-02-21",4.7659,4.9424,4.7659,4.8835,17000.0],["1997-02-24",4.8835,5.0012,4.8835,5.0012,10200.0],["1997-02-25",4.8835,5.0012,4.8835,5.0012,4400.0],["1997-02-26",5.0012,5.0012,5.0012,5.0012,0.0],["1997-02-27",4.9424,5.0012,4.8247,4.8247,15200.0],["1997-02-28",4.8247,4.8835,4.7659,4.8247,20800.0],["1997-03-03",4.8247,4.8835,4.8247,4.8247,10600.0],["1997-03-04",4.8835,4.9424,4.8835,4.9424,4200.0],["1997-03-05",5.0012,5.0601,4.9424,4.9424,2200.0],["1997-03-06",5.06,5.1777,5.06,5.1189,24200.0],["1997-03-07",5.1777,5.1777,5.1189,5.1189,2600.0],["1997-03-10",5.06,5.1189,5.06,5.1189,2200.0],["1997-03-11",5.1189,5.1189,5.0012,5.06,4200.0],["1997-03-12",5.0012,5.0012,5.0012,5.0012,10600.0],["1997-03-13",4.9424,4.9424,4.8835,4.8835,5200.0],["1997-03-14",4.8835,4.9424,4.8835,4.9424,2600.0],["1997-03-17",5.0012,5.0012,4.9424,4.9424,4400.0],["1997-03-18",4.9424,5.0012,4.9424,5.0012,2800.0],["1997-03-19",5.06,5.06,5.0012,5.0012,3200.0],["1997-03-20",5.0012,5.0012,5.0012,5.0012,400.0],["1997-03-21",4.9424,4.9424,4.9424,4.9424,2200.0],["1997-03-24",4.9424,4.9424,4.9424,4.9424,0.0],["1997-03-25",4.9424,5.0012,4.8835,4.8835,21800.0],["1997-03-26",4.8835,5.0012,4.8835,4.9424,39200.0],["1997-03-27",4.9424,4.9424,4.9424,4.9424,0.0],["1997-03-31",4.8835,4.8835,4.8247,4.8247,9800.0],["1997-04-01",4.8247,4.8247,4.8247,4.8247,6000.0],["1997-04-02",4.8835,4.8835,4.8835,4.8835,400.0],["1997-04-03",4.8835,4.8835,4.8835,4.8835,0.0],["1997-04-04",4.8835,4.8835,4.8247,4.8247,4000.0],["1997-04-07",4.8247,4.8247,4.8247,4.8247,0.0],["1997-04-08",4.8835,4.8835,4.8247,4.8247,3800.0],["1997-04-09",4.8247,4.8247,4.8247,4.8247,1000.0],["1997-04-10",4.8247,4.8247,4.7659,4.7659,19200.0],["1997-04-11",4.8247,4.8247,4.7659,4.8247,4800.0],["1997-04-14",4.7659,4.9424,4.7659,4.9424,22600.0],["1997-04-15",4.9424,4.9424,4.9424,4.9424,0.0],["1997-04-16",4.8835,4.8835,4.8835,4.8835,400.0],["1997-04-17",4.8835,4.9424,4.8835,4.9424,4000.0],["1997-04-18",4.9424,4.9424,4.9424,4.9424,0.0],["1997-04-21",4.8835,4.8835,4.8835,4.8835,1600.0],["1997-04-22",4.9424,4.9424,4.8835,4.8835,10600.0],["1997-04-23",4.8835,4.9424,4.8835,4.9424,1800.0],["1997-04-24",4.8835,4.9424,4.8835,4.9424,4200.0],["1997-04-25",4.8835,4.8835,4.8835,4.8835,3400.0],["1997-04-28",4.8835,4.8835,4.8835,4.8835,800.0],["1997-04-29",4.8835,4.8835,4.8835,4.8835,2400.0],["1997-04-30",4.8835,4.8835,4.8835,4.8835,4000.0],["1997-05-01",4.8835,5.06,4.8835,5.0012,28600.0],["1997-05-02",5.06,5.1189,5.06,5.1189,8400.0],["1997-05-05",5.1777,5.1777,5.1189,5.1189,2000.0],["1997-05-06",5.1189,5.1777,5.06,5.1777,42000.0],["1997-05-07",5.1189,5.1189,5.1189,5.1189,3800.0],["1997-05-08",5.1777,5.1777,5.1189,5.1189,1200.0],["1997-05-09",5.1189,5.1777,5.1189,5.1777,5600.0],["1997-05-12",5.1189,5.1189,5.1189,5.1189,200.0],["1997-05-13",5.1189,5.1189,5.1189,5.1189,11200.0],["1997-05-14",5.1189,5.1189,5.06,5.06,4200.0],["1997-05-15",5.06,5.06,5.06,5.06,1800.0],["1997-05-16",5.06,5.1189,5.06,5.06,8800.0],["1997-05-19",5.06,5.06,5.0012,5.06,3600.0],["1997-05-20",5.0012,5.0012,4.9424,4.9424,18800.0],["1997-05-21",5.0012,5.0601,4.9424,4.9424,20000.0],["1997-05-22",4.9424,5.0012,4.9424,5.0012,7000.0],["1997-05-23",5.06,5.06,5.0012,5.0012,13000.0],["1997-05-27",5.06,5.1777,5.06,5.1777,26000.0],["1997-05-28",5.1777,5.1777,5.1189,5.1189,11000.0],["1997-05-29",5.1777,5.1777,5.1777,5.1777,4800.0],["1997-05-30",5.1777,5.1777,5.1189,5.1777,10000.0],["1997-06-02",5.1189,5.1777,5.1189,5.1777,35400.0],["1997-06-03",5.1189,5.1777,5.1189,5.1777,10200.0],["1997-06-04",5.1777,5.1777,5.1189,5.1189,3000.0],["1997-06-05",5.1777,5.1777,5.1189,5.1189,6200.0],["1997-06-06",5.1189,5.1777,5.1189,5.1777,31200.0],["1997-06-09",5.1777,5.1777,5.1189,5.1777,13400.0],["1997-06-10",5.1777,5.1777,5.1189,5.1777,12400.0],["1997-06-11",5.1189,5.1777,5.1189,5.1777,1600.0],["1997-06-12",5.1777,5.2954,5.1777,5.2954,21200.0],["1997-06-13",5.2954,5.2954,5.2366,5.2954,7200.0],["1997-06-16",5.3542,5.3542,5.2954,5.3542,6600.0],["1997-06-17",5.3542,5.4131,5.3542,5.4131,8800.0],["1997-06-18",5.3542,5.4131,5.3542,5.4131,2400.0],["1997-06-19",5.4131,5.4131,5.2954,5.2954,12000.0],["1997-06-20",5.2954,5.2954,5.2366,5.2954,10400.0],["1997-06-23",5.3542,5.4131,5.2954,5.3542,24200.0],["1997-06-24",5.3542,5.4131,5.3542,5.3542,3000.0],["1997-06-25",5.4131,5.4131,5.3837,5.3837,12800.0],["1997-06-26",5.4131,5.4131,5.2954,5.3248,23600.0],["1997-06-27",5.3248,5.3248,5.2366,5.266,4600.0],["1997-06-30",5.2954,5.2954,5.2954,5.2954,5200.0],["1997-07-01",5.2954,5.4131,5.2954,5.4131,33600.0],["1997-07-02",5.4131,5.4131,5.3542,5.3542,7600.0],["1997-07-03",5.4131,5.5013,5.4131,5.4719,19000.0],["1997-07-07",5.4131,5.5013,5.4131,5.4719,24600.0],["1997-07-08",5.4425,5.4425,5.4131,5.4425,1800.0],["1997-07-09",5.4425,5.5013,5.4425,5.4719,5000.0],["1997-07-10",5.4719,5.5308,5.4719,5.5308,12600.0],["1997-07-11",5.5013,5.7073,5.5013,5.7073,18400.0],["1997-07-14",5.7073,6.0015,5.7073,5.9132,22400.0],["1997-07-15",5.9426,5.972,5.8838,5.972,8000.0],["1997-07-16",5.972,5.972,5.9426,5.9426,8000.0],["1997-07-17",6.0015,6.0015,6.0015,6.0015,6000.0],["1997-07-18",6.0015,6.0015,5.972,5.972,1600.0],["1997-07-21",6.0015,6.0309,6.0015,6.0015,3400.0],["1997-07-22",6.0309,6.0309,5.972,5.972,4800.0],["1997-07-23",6.0309,6.0897,6.0309,6.0897,8000.0],["1997-07-24",6.1191,6.1485,6.0603,6.0603,11600.0],["1997-07-25",6.0897,6.1485,6.0897,6.1191,12400.0],["1997-07-28",6.0897,6.0897,6.0015,6.0309,10000.0],["1997-07-29",5.972,6.0309,5.9426,5.972,9800.0],["1997-07-30",6.0015,6.0309,5.972,6.0309,7400.0],["1997-07-31",6.0603,6.531,6.0603,6.531,51000.0],["1997-08-01",6.6193,7.0017,6.6193,6.8546,51800.0],["1997-08-04",6.8252,6.8252,6.7075,6.7663,18600.0],["1997-08-05",6.7663,6.7663,6.6781,6.7369,12200.0],["1997-08-06",6.7663,6.7663,6.6781,6.7369,9600.0],["1997-08-07",6.7075,6.7075,6.6781,6.6781,2000.0],["1997-08-08",6.6487,6.6781,6.6487,6.6781,8400.0],["1997-08-11",6.6487,6.6487,6.4722,6.4722,31000.0],["1997-08-12",6.4722,6.531,6.4722,6.531,2800.0],["1997-08-13",6.4722,6.531,6.4427,6.4722,5800.0],["1997-08-14",6.5898,6.5898,6.4427,6.4722,7000.0],["1997-08-15",6.4722,6.4722,6.4722,6.4722,1800.0],["1997-08-18",6.4133,6.531,6.3545,6.531,21000.0],["1997-08-19",6.531,6.5898,6.531,6.531,10000.0],["1997-08-20",6.5604,6.6487,6.5604,6.5898,7800.0],["1997-08-21",6.5898,6.5898,6.4722,6.4722,4000.0],["1997-08-22",6.4133,6.4133,6.4133,6.4133,400.0],["1997-08-25",6.4722,6.531,6.4722,6.531,11000.0],["1997-08-26",6.4722,6.4722,6.4133,6.4133,18800.0],["1997-08-27",6.4133,6.4133,6.3545,6.3545,120000.0],["1997-08-28",6.3839,6.4133,6.3545,6.3545,11000.0],["1997-08-29",6.3839,6.3839,6.3545,6.3545,5200.0],["1997-09-02",6.4133,6.4133,6.4133,6.4133,6600.0],["1997-09-03",6.4133,6.4133,6.3545,6.3545,5000.0],["1997-09-04",6.3545,6.3545,6.3545,6.3545,0.0],["1997-09-05",6.3839,6.4133,6.3839,6.4133,13600.0],["1997-09-08",6.4722,6.4722,6.4133,6.4722,2800.0],["1997-09-09",6.5016,6.6781,6.4722,6.5604,14000.0],["1997-09-10",6.5604,6.5604,6.5604,6.5604,0.0],["1997-09-11",6.5898,6.7075,6.5898,6.5898,4200.0],["1997-09-12",6.5604,6.6487,6.5604,6.6487,26800.0],["1997-09-15",6.6781,6.7075,6.6781,6.7075,24000.0],["1997-09-16",6.7663,6.884,6.7663,6.884,23600.0],["1997-09-17",6.9134,6.9429,6.8546,6.9429,19000.0],["1997-09-18",6.9723,6.9723,6.9134,6.9429,4800.0],["1997-09-19",6.9429,6.9429,6.9134,6.9429,14600.0],["1997-09-22",7.0017,7.0605,6.9134,6.9134,8600.0],["1997-09-23",6.9429,7.09,6.9429,7.0017,34800.0],["1997-09-24",6.9723,6.9723,6.9429,6.9429,4800.0],["1997-09-25",6.9429,7.09,6.9429,7.0605,16400.0],["1997-09-26",7.0605,7.0605,7.0017,7.0605,8000.0],["1997-09-29",7.0605,7.0605,7.0605,7.0605,3800.0],["1997-09-30",7.0605,7.2959,7.0605,7.2665,76000.0],["1997-10-01",7.3841,7.4724,7.3841,7.4724,25400.0],["1997-10-02",7.5901,7.6489,7.5901,7.6195,21000.0],["1997-10-03",7.6489,7.796,7.6195,7.6195,55600.0],["1997-10-06",7.6489,7.6489,7.5901,7.5901,5800.0],["1997-10-07",7.5901,7.6195,7.5312,7.6195,17200.0],["1997-10-08",7.5607,7.6489,7.5607,7.5901,9200.0],["1997-10-09",7.4724,7.5901,7.2959,7.5901,14400.0],["1997-10-10",7.5312,7.5312,7.4136,7.443,5600.0],["1997-10-13",7.443,7.5312,7.443,7.4724,20800.0],["1997-10-14",7.5312,7.5901,7.5018,7.5901,19200.0],["1997-10-15",7.5312,7.5607,7.5312,7.5607,1800.0],["1997-10-16",7.6195,7.6195,7.5312,7.5607,10000.0],["1997-10-17",7.5901,7.5901,7.0311,7.0605,181400.0],["1997-10-20",7.09,7.09,7.0605,7.0605,28400.0],["1997-10-21",7.0311,7.0605,7.0311,7.0605,12000.0],["1997-10-22",7.0605,7.0605,7.0017,7.0311,23400.0],["1997-10-23",7.0605,7.0605,7.0311,7.0311,5200.0],["1997-10-24",7.0605,7.0605,7.0311,7.0311,17000.0],["1997-10-27",7.0605,7.0605,6.9134,6.9134,7600.0],["1997-10-28",6.7663,6.9134,6.7075,6.7075,26400.0],["1997-10-29",6.7369,6.884,6.5898,6.6193,44800.0],["1997-10-30",6.5898,6.5898,6.1191,6.531,148000.0],["1997-10-31",6.5898,6.6487,6.5016,6.531,78200.0],["1997-11-03",6.5604,6.7075,6.5604,6.7075,25600.0],["1997-11-04",6.6487,6.8252,6.6487,6.7663,20800.0],["1997-11-05",6.7958,6.884,6.7958,6.8252,35800.0],["1997-11-06",6.8546,6.9429,6.8546,6.9429,6400.0],["1997-11-07",6.884,6.884,6.7663,6.8252,10000.0],["1997-11-10",6.7958,6.8252,6.7663,6.8252,32600.0],["1997-11-11",6.8252,6.8252,6.7958,6.7958,38000.0],["1997-11-12",6.6487,6.7075,6.5898,6.5898,29600.0],["1997-11-13",6.6487,6.6487,6.5604,6.5604,11800.0],["1997-11-14",6.6193,6.6193,6.531,6.5898,38400.0],["1997-11-17",6.5898,6.5898,6.5898,6.5898,200.0],["1997-11-18",6.5898,6.5898,6.3545,6.531,49200.0],["1997-11-19",6.4722,6.5898,6.4722,6.5898,36000.0],["1997-11-20",6.5898,6.7663,6.5898,6.7369,61200.0],["1997-11-21",6.7663,6.7663,6.7663,6.7663,200.0],["1997-11-24",6.8252,6.8252,6.8252,6.8252,400.0],["1997-11-25",6.8252,6.884,6.8252,6.884,3000.0],["1997-11-26",6.9429,7.0605,6.9429,7.0605,18600.0],["1997-11-28",7.0017,7.0017,6.9429,6.9723,11000.0],["1997-12-01",7.0017,7.0605,7.0017,7.0311,12200.0],["1997-12-02",7.0605,7.0605,7.0311,7.0605,12000.0],["1997-12-03",7.1194,7.237,7.1194,7.237,101600.0],["1997-12-04",7.2959,7.3547,7.2959,7.3253,80200.0],["1997-12-05",7.2959,7.3841,7.2665,7.2959,39600.0],["1997-12-08",7.3253,7.3547,7.2959,7.3253,25400.0],["1997-12-09",7.2959,7.3253,7.2959,7.3253,28200.0],["1997-12-10",7.3547,7.3547,7.3547,7.3547,28200.0],["1997-12-11",7.3253,7.3253,7.2959,7.3253,11000.0],["1997-12-12",7.3253,7.3841,7.3253,7.3841,9200.0],["1997-12-15",7.4136,7.4136,7.3253,7.3841,20800.0],["1997-12-16",7.3547,7.4136,7.3547,7.3841,16600.0],["1997-12-17",7.5901,7.6195,7.4724,7.4724,32800.0],["1997-12-18",7.443,7.5901,7.443,7.5312,38000.0],["1997-12-19",7.5312,7.6489,7.5312,7.6489,17600.0],["1997-12-22",7.7077,8.3844,7.7077,8.3844,285200.0],["1997-12-23",8.8257,8.8845,8.7668,8.8257,172000.0],["1997-12-24",8.8257,9.1787,8.8257,8.8257,176800.0],["1997-12-26",8.8845,8.9433,8.8845,8.8845,37200.0],["1997-12-29",8.8845,9.1199,8.8845,8.9433,177600.0],["1997-12-30",8.8845,8.8845,8.8257,8.8845,35400.0],["1997-12-31",8.8257,8.8845,8.7962,8.8257,39200.0],["1998-01-02",8.7962,8.7962,8.708,8.7668,36400.0],["1998-01-05",8.708,8.708,8.5903,8.5903,38800.0],["1998-01-06",8.6786,8.6786,8.6786,8.6786,6800.0],["1998-01-07",8.4726,8.4726,8.3844,8.4138,73200.0],["1998-01-08",8.3844,8.708,8.355,8.708,182600.0],["1998-01-09",8.8257,8.9433,8.6492,8.9433,483600.0],["1998-01-12",8.9433,9.1199,8.8257,9.061,30000.0],["1998-01-13",9.0022,9.1199,8.9728,9.0316,45400.0],["1998-01-14",9.0022,9.2375,9.0022,9.2375,48000.0],["1998-01-15",9.2964,9.7965,9.2964,9.6494,134200.0],["1998-01-16",9.6494,9.7671,9.5317,9.7671,77600.0],["1998-01-20",9.6494,9.7082,9.414,9.414,33600.0],["1998-01-21",9.4435,9.4729,9.4435,9.4729,7600.0],["1998-01-22",9.4729,9.5317,9.4729,9.5317,26600.0],["1998-01-23",9.5611,9.5611,9.5023,9.5611,3600.0],["1998-01-26",9.5906,9.5906,9.3846,9.4729,8600.0],["1998-01-27",9.3552,9.4435,9.2375,9.4435,15200.0],["1998-01-28",9.4729,9.7671,9.4435,9.5906,52200.0],["1998-01-29",9.5906,9.6494,9.414,9.5906,38200.0],["1998-01-30",9.5317,10.0024,9.5317,10.0024,60200.0],["1998-02-02",10.1201,10.4143,10.1201,10.4143,57200.0],["1998-02-03",10.3554,10.5908,10.3554,10.5908,146200.0],["1998-02-04",10.5908,10.7379,10.5025,10.7085,82800.0],["1998-02-05",10.7379,10.9732,10.532,10.9732,146000.0],["1998-02-06",11.0909,11.5616,11.0909,11.5322,21600.0],["1998-02-09",11.4734,11.4734,11.238,11.3851,80200.0],["1998-02-10",11.3263,11.3263,11.1792,11.2086,30600.0],["1998-02-11",11.2086,11.2674,11.0615,11.0615,18600.0],["1998-02-12",11.0615,11.0615,10.885,11.0321,32600.0],["1998-02-13",11.0321,11.0615,10.7673,10.885,55800.0],["1998-02-17",10.9438,10.9438,10.6496,10.885,19600.0],["1998-02-18",10.885,10.885,10.6496,10.8261,10800.0],["1998-02-19",10.885,10.885,10.7085,10.7967,33400.0],["1998-02-20",10.7967,10.8262,10.7673,10.7967,10200.0],["1998-02-23",10.8261,10.8261,10.6496,10.7379,33000.0],["1998-02-24",10.7085,10.7967,10.6202,10.7085,19000.0],["1998-02-25",10.8261,11.0615,10.5025,10.5614,72000.0],["1998-02-26",10.5025,10.7673,10.0318,10.7673,119400.0],["1998-02-27",10.7673,10.7967,10.4143,10.4437,32200.0],["1998-03-02",10.532,10.6496,10.532,10.6202,5200.0],["1998-03-03",10.5614,10.5908,10.326,10.3554,28200.0],["1998-03-04",10.2966,10.2966,10.1789,10.1789,26200.0],["1998-03-05",10.2378,10.2378,9.9436,10.0024,25600.0],["1998-03-06",9.9436,10.4143,9.9436,10.3849,65600.0],["1998-03-09",10.3554,10.3849,10.2966,10.2966,33600.0],["1998-03-10",10.326,10.4731,10.2966,10.3849,204400.0],["1998-03-11",10.3849,10.4143,10.2966,10.4143,85400.0],["1998-03-12",10.4143,10.4143,10.2378,10.2378,10600.0],["1998-03-13",10.2966,10.2966,9.9436,9.9436,25600.0],["1998-03-16",9.9436,10.1495,9.9436,10.0907,142000.0],["1998-03-17",9.973,9.973,9.7082,9.8847,76400.0],["1998-03-18",9.8259,9.973,9.8259,9.973,58200.0],["1998-03-19",9.9436,10.0024,9.8553,9.973,85400.0],["1998-03-20",10.0024,10.1201,10.0024,10.0318,118000.0],["1998-03-23",10.0318,10.0318,9.7671,9.8259,26400.0],["1998-03-24",9.7671,9.7671,9.414,9.5906,59000.0],["1998-03-25",9.5317,10.1201,9.5317,10.1201,44800.0],["1998-03-26",10.4731,10.7085,10.3849,10.3849,103800.0],["1998-03-27",10.4437,10.4437,10.3554,10.3554,37200.0],["1998-03-30",10.379,10.379,10.2021,10.2611,26000.0],["1998-03-31",10.2611,10.3201,10.1726,10.3201,22200.0],["1998-04-01",10.2611,10.5265,10.2021,10.497,26600.0],["1998-04-02",10.8508,11.1752,10.7918,11.1752,124000.0],["1998-04-03",11.3816,11.3816,11.2046,11.2636,71400.0],["1998-04-06",11.3226,11.4995,11.2636,11.2636,98800.0],["1998-04-07",11.3226,11.4995,11.2636,11.47,37600.0],["1998-04-08",11.4405,11.4995,11.4405,11.4405,9600.0],["1998-04-09",11.4995,11.7944,11.4995,11.7649,31800.0],["1998-04-13",11.8828,11.9123,11.7649,11.8533,32800.0],["1998-04-14",11.9713,12.4431,11.9713,12.3546,41200.0],["1998-04-15",12.4725,12.6495,12.3251,12.62,73000.0],["1998-04-16",12.5315,12.5315,12.2661,12.2661,24200.0],["1998-04-17",12.2956,12.3841,12.2661,12.3251,25000.0],["1998-04-20",12.4431,12.4431,12.3841,12.3841,7200.0],["1998-04-21",12.502,12.502,12.2072,12.2661,23000.0],["1998-04-22",12.2661,12.2661,11.7944,11.8828,36400.0],["1998-04-23",11.9418,12.0008,11.7944,12.0008,25600.0],["1998-04-24",11.7944,11.7944,11.588,11.6469,37000.0],["1998-04-27",11.6174,11.6469,10.3201,10.8508,137000.0],["1998-04-28",10.9688,11.0867,10.8508,10.8508,36200.0],["1998-04-29",10.8508,10.8508,10.7624,10.8508,8800.0],["1998-04-30",10.8508,10.9688,10.7329,10.8213,14800.0],["1998-05-01",10.9098,11.6174,10.8508,11.4995,119200.0],["1998-05-04",11.7354,11.7354,11.3816,11.5585,78800.0],["1998-05-05",11.1457,11.1457,10.2611,10.4085,594400.0],["1998-05-06",10.5265,10.5265,10.379,10.379,152600.0],["1998-05-07",10.379,10.379,10.0252,10.0252,217400.0],["1998-05-08",10.0252,10.1137,10.0252,10.1137,19800.0],["1998-05-11",10.2316,10.2316,9.9073,10.0252,70400.0],["1998-05-12",10.0842,10.0842,9.9957,9.9957,28200.0],["1998-05-13",9.9073,9.9662,9.8483,9.9368,30800.0],["1998-05-14",9.9073,9.9073,9.5534,9.5534,32000.0],["1998-05-15",9.4355,9.5829,9.4355,9.5534,25400.0],["1998-05-18",9.5534,9.8483,9.4355,9.8188,63000.0],["1998-05-19",9.7009,9.8778,9.6714,9.7893,161600.0],["1998-05-20",9.7893,9.7893,9.4355,9.6714,93000.0],["1998-05-21",9.6124,9.6714,9.3175,9.6419,100400.0],["1998-05-22",9.5534,9.5534,9.3175,9.3175,40400.0],["1998-05-26",9.1996,9.2586,8.5509,8.8753,124000.0],["1998-05-27",8.7573,9.0522,8.6689,9.0227,39600.0],["1998-05-28",9.1406,9.6124,9.1111,9.6124,33000.0],["1998-05-29",9.5534,9.5829,9.4945,9.4945,12800.0],["1998-06-01",9.5239,9.5239,9.3175,9.3175,44000.0],["1998-06-02",9.2881,9.2881,8.8458,9.0227,69200.0],["1998-06-03",9.0227,9.0817,8.9637,9.0227,33000.0],["1998-06-04",8.9637,9.0227,8.9637,8.9637,52400.0],["1998-06-05",8.9637,9.1406,8.9637,9.0522,121200.0],["1998-06-08",9.0817,9.0817,8.9637,9.0227,39400.0],["1998-06-09",9.0227,9.406,8.9932,9.3765,70200.0],["1998-06-10",9.4355,9.6714,9.3765,9.5239,38200.0],["1998-06-11",9.5534,9.5534,9.406,9.4945,33600.0],["1998-06-12",9.5534,9.5534,9.2291,9.2291,34800.0],["1998-06-15",9.2291,9.2291,9.1111,9.1111,89600.0],["1998-06-16",9.1111,9.2291,9.1111,9.2291,5800.0],["1998-06-17",9.347,9.5829,9.347,9.5829,56800.0],["1998-06-18",9.5239,9.6124,9.4945,9.5534,83000.0],["1998-06-19",9.5534,9.6124,9.5239,9.5239,34000.0],["1998-06-22",9.5534,9.7893,9.5534,9.6124,23200.0],["1998-06-23",9.5534,9.7893,9.5534,9.7598,54200.0],["1998-06-24",9.6714,9.8778,9.6714,9.7893,37600.0],["1998-06-25",9.8188,9.9662,9.7598,9.9662,28400.0],["1998-06-26",9.9662,9.9957,9.9368,9.9662,22600.0],["1998-06-29",9.8717,10.1968,9.8421,10.1968,49800.0],["1998-06-30",10.1672,10.2263,10.0785,10.2263,53200.0],["1998-07-01",10.3445,10.4628,10.1672,10.3741,97800.0],["1998-07-02",10.4037,10.4628,10.3445,10.4332,45200.0],["1998-07-06",10.3446,10.3446,10.2559,10.2854,35800.0],["1998-07-07",10.3446,10.581,10.315,10.5514,55200.0],["1998-07-08",10.5219,10.6992,10.4628,10.5514,104200.0],["1998-07-09",10.5514,10.9948,10.5514,10.9061,111600.0],["1998-07-10",10.847,10.8766,10.5514,10.581,44200.0],["1998-07-13",10.6401,10.6992,10.6106,10.6992,16400.0],["1998-07-14",10.9061,11.4086,10.9061,11.1426,126200.0],["1998-07-15",11.1721,11.4972,11.1721,11.4086,61000.0],["1998-07-16",11.3495,11.4972,11.3495,11.4086,21000.0],["1998-07-17",11.3494,11.4086,11.3199,11.3494,19400.0],["1998-07-20",11.2903,11.2903,10.7288,11.113,40200.0],["1998-07-21",11.0539,11.2608,11.0539,11.2608,35200.0],["1998-07-22",11.2312,11.645,11.2312,11.645,108400.0],["1998-07-23",11.7041,12.1475,11.7041,11.8519,102400.0],["1998-07-24",11.8519,11.8815,11.7928,11.8223,80400.0],["1998-07-27",11.7041,11.7041,11.2312,11.4086,42200.0],["1998-07-28",11.4677,11.6746,11.2608,11.3494,58800.0],["1998-07-29",11.379,11.379,11.0243,11.1721,46000.0],["1998-07-30",11.1426,11.3494,11.113,11.3199,34200.0],["1998-07-31",11.2017,11.3199,11.2017,11.2608,17000.0],["1998-08-03",11.2903,11.3494,11.2608,11.3494,44400.0],["1998-08-04",11.3494,11.3494,11.2312,11.2608,50600.0],["1998-08-05",11.2312,11.2903,11.1721,11.2608,48400.0],["1998-08-06",11.3199,11.3199,11.2608,11.3199,53000.0],["1998-08-07",11.3199,11.645,11.3199,11.5268,46600.0],["1998-08-10",11.5859,11.5859,11.3494,11.379,12800.0],["1998-08-11",11.3199,11.4086,11.2903,11.2903,7000.0],["1998-08-12",11.3199,11.4086,11.2903,11.3494,32200.0],["1998-08-13",11.4086,11.4972,11.2903,11.379,41800.0],["1998-08-14",11.4086,11.4086,11.1721,11.1721,33000.0],["1998-08-17",11.1721,11.1721,10.8766,10.8766,40800.0],["1998-08-18",10.9357,10.9357,10.8766,10.9061,44200.0],["1998-08-19",10.9948,11.113,10.9948,11.113,43600.0],["1998-08-20",11.0539,11.0539,10.9948,10.9948,16800.0],["1998-08-21",10.9357,10.9357,10.8766,10.9357,2800.0],["1998-08-24",10.9652,10.9948,10.9357,10.9948,18800.0],["1998-08-25",11.0243,11.0243,10.8766,10.9357,32400.0],["1998-08-26",10.9061,10.9061,10.5514,10.5514,46400.0],["1998-08-27",10.4923,10.4923,10.2263,10.2263,17400.0],["1998-08-28",10.1968,10.1968,9.9899,10.049,14000.0],["1998-08-31",10.0194,10.0194,9.3988,9.3988,24600.0],["1998-09-01",9.3101,9.3692,9.1623,9.2214,28600.0],["1998-09-02",9.1032,9.1328,9.0737,9.1328,17800.0],["1998-09-03",9.0441,9.0441,8.8372,8.8372,15400.0],["1998-09-04",8.8668,9.0441,8.8668,9.0441,10000.0],["1998-09-08",9.1032,9.1328,9.0441,9.0736,12800.0],["1998-09-09",9.1032,9.1032,8.8076,8.8076,10200.0],["1998-09-10",8.8076,8.8076,8.6894,8.6894,3800.0],["1998-09-11",8.6599,8.6599,8.5712,8.5712,5200.0],["1998-09-14",8.6303,8.719,8.6303,8.719,7800.0],["1998-09-15",8.6894,8.7781,8.6894,8.7781,61400.0],["1998-09-16",8.7485,8.7485,8.7485,8.7485,2800.0],["1998-09-17",8.7485,8.7485,8.7485,8.7485,0.0],["1998-09-18",8.7485,8.9554,8.7485,8.8076,54000.0],["1998-09-21",8.7485,8.8668,8.7485,8.8668,14600.0],["1998-09-22",8.9259,8.9259,8.8963,8.9259,7400.0],["1998-09-23",8.985,9.0145,8.9554,8.985,19800.0],["1998-09-24",8.985,8.985,8.9259,8.985,15200.0],["1998-09-25",8.985,8.985,8.9554,8.9554,15400.0],["1998-09-28",8.985,8.985,8.985,8.985,3000.0],["1998-09-29",8.9494,8.9791,8.8309,8.8309,70400.0],["1998-09-30",8.8605,8.8605,8.7716,8.7716,17400.0],["1998-10-01",8.8013,8.8309,8.8013,8.8013,2600.0],["1998-10-02",8.7716,8.8309,8.7716,8.8013,4000.0],["1998-10-05",8.742,8.742,8.5345,8.5345,27600.0],["1998-10-06",8.5345,8.5642,8.5345,8.5642,4200.0],["1998-10-07",8.5938,8.5938,8.2975,8.3567,25800.0],["1998-10-08",8.2975,8.2975,7.9419,8.09,23000.0],["1998-10-09",8.0308,8.2975,8.0308,8.2678,23800.0],["1998-10-12",8.1493,8.1789,8.09,8.1789,5800.0],["1998-10-13",8.1197,8.2678,8.1197,8.2678,21000.0],["1998-10-14",8.2678,8.3567,8.2678,8.2678,25000.0],["1998-10-15",8.2678,8.7124,8.2086,8.7124,54400.0],["1998-10-16",8.7123,8.8309,8.6234,8.7716,46000.0],["1998-10-19",8.7716,9.0087,8.7716,9.0087,42400.0],["1998-10-20",9.068,9.2458,9.068,9.1272,99000.0],["1998-10-21",9.068,9.1272,9.0087,9.068,84200.0],["1998-10-22",9.1272,9.4532,9.1272,9.4532,16200.0],["1998-10-23",9.4532,9.4532,9.4532,9.4532,0.0],["1998-10-26",9.4532,9.7199,9.4532,9.7199,33200.0],["1998-10-27",9.8681,9.8977,9.631,9.6606,55000.0],["1998-10-28",9.7495,9.957,9.7495,9.8681,33600.0],["1998-10-29",9.9273,10.194,9.9273,10.0162,35200.0],["1998-10-30",10.0755,10.1348,9.8977,9.8977,16000.0],["1998-11-02",9.957,9.957,9.8384,9.957,15800.0],["1998-11-03",10.0162,10.0755,10.0162,10.0459,8000.0],["1998-11-04",10.0459,10.194,10.0162,10.1644,19000.0],["1998-11-05",10.194,10.9645,10.194,10.9645,57400.0],["1998-11-06",11.0238,11.7054,11.0238,11.4683,46600.0],["1998-11-09",11.4683,11.5276,11.2312,11.2312,25200.0],["1998-11-10",11.2905,11.2905,11.2905,11.2905,3800.0],["1998-11-11",11.3498,11.3498,11.2016,11.2016,20400.0],["1998-11-12",11.1423,11.2016,11.0831,11.1127,4800.0],["1998-11-13",11.0534,11.172,11.0238,11.0238,1400.0],["1998-11-16",11.0238,11.0238,10.7867,10.7867,52600.0],["1998-11-17",10.7275,10.7867,10.6978,10.7275,9400.0],["1998-11-18",10.6682,10.6682,10.3422,10.3422,62800.0],["1998-11-19",10.3126,10.3718,10.194,10.2237,34400.0],["1998-11-20",10.2533,10.2533,10.194,10.2533,10000.0],["1998-11-23",10.2237,10.3126,10.194,10.3126,7000.0],["1998-11-24",10.2829,10.3718,10.2829,10.3126,9200.0],["1998-11-25",10.3126,10.3718,10.3126,10.3422,3400.0],["1998-11-27",10.3422,10.3422,10.3422,10.3422,0.0],["1998-11-30",10.3718,10.3718,10.3422,10.3422,3400.0],["1998-12-01",10.3422,10.4311,10.3422,10.4311,20800.0],["1998-12-02",10.4311,10.4311,10.4311,10.4311,15200.0],["1998-12-03",10.4904,10.5496,10.4607,10.5496,32400.0],["1998-12-04",10.4904,10.4904,10.3126,10.3718,11400.0],["1998-12-07",10.4311,10.4311,10.4311,10.4311,3200.0],["1998-12-08",10.3422,10.4015,10.3422,10.3422,4200.0],["1998-12-09",10.3422,10.3422,10.3422,10.3422,8000.0],["1998-12-10",10.2829,10.2829,10.2533,10.2533,32800.0],["1998-12-11",10.2533,10.2533,10.2533,10.2533,5200.0],["1998-12-14",10.2533,10.2533,10.1348,10.1348,6600.0],["1998-12-15",10.194,10.2533,10.0755,10.0755,3600.0],["1998-12-16",10.0162,10.0162,9.8384,9.8384,3800.0],["1998-12-17",9.8977,9.8977,9.7792,9.7792,2400.0],["1998-12-18",9.7199,9.8977,9.7199,9.8977,11400.0],["1998-12-21",9.957,10.2533,9.9273,10.194,19400.0],["1998-12-22",10.1348,10.1644,9.957,10.0162,48400.0],["1998-12-23",10.0755,10.0755,9.9866,10.0459,8000.0],["1998-12-24",10.0459,10.0459,10.0459,10.0459,0.0],["1998-12-28",10.0459,10.1051,10.0459,10.0755,19600.0],["1998-12-29",10.1348,10.194,10.1348,10.194,17600.0],["1998-12-30",10.2475,10.5148,10.1881,10.5148,25800.0],["1998-12-31",10.5148,10.5148,10.4554,10.4554,16600.0],["1999-01-04",10.396,10.4554,10.396,10.4554,15000.0],["1999-01-05",10.5148,10.5742,10.5148,10.5445,15200.0],["1999-01-06",10.5742,10.5742,10.5148,10.5148,4200.0],["1999-01-07",10.4554,10.4554,10.1584,10.1584,9200.0],["1999-01-08",10.1584,10.2178,10.099,10.1584,57400.0],["1999-01-11",10.1584,10.1584,10.1584,10.1584,4800.0],["1999-01-12",10.099,10.099,10.0396,10.0396,4800.0],["1999-01-13",10.0693,10.0693,9.9802,9.9802,25800.0],["1999-01-14",10.0099,10.099,10.0099,10.099,10800.0],["1999-01-15",10.099,10.2475,10.099,10.2475,19600.0],["1999-01-19",10.3366,10.3366,10.2772,10.2772,10800.0],["1999-01-20",10.3366,10.3366,10.2178,10.2772,10600.0],["1999-01-21",10.2327,10.2327,9.9208,10.0099,32200.0],["1999-01-22",9.9802,9.9802,9.9802,9.9802,800.0],["1999-01-25",10.0099,10.0099,9.8614,9.9208,6800.0],["1999-01-26",9.9208,9.9505,9.7426,9.7426,23800.0],["1999-01-27",9.7426,9.7426,9.7129,9.7129,5200.0],["1999-01-28",9.7129,9.7426,9.6534,9.6832,9600.0],["1999-01-29",9.6237,9.6237,9.5643,9.5643,7200.0],["1999-02-01",9.6237,9.7426,9.6237,9.7129,44600.0],["1999-02-02",9.6534,9.6534,9.3861,9.4455,13200.0],["1999-02-03",9.4455,9.4752,9.4455,9.4752,21200.0],["1999-02-04",9.3564,9.4158,9.3564,9.4158,31600.0],["1999-02-05",9.297,9.297,9.0297,9.0297,28400.0],["1999-02-08",9.0297,9.0891,9.0,9.0297,11200.0],["1999-02-09",9.0297,9.0297,8.9703,8.9703,3800.0],["1999-02-10",8.9703,8.9703,8.9109,8.9109,4200.0],["1999-02-11",8.9109,8.9406,8.9109,8.9406,5600.0],["1999-02-12",8.9406,8.9406,8.9406,8.9406,0.0],["1999-02-16",8.9703,9.0,8.7921,8.8218,13000.0],["1999-02-17",8.8218,8.8218,8.7327,8.7327,14600.0],["1999-02-18",8.8515,8.8515,8.5544,8.6138,75200.0],["1999-02-19",8.6435,8.6435,8.6435,8.6435,22600.0],["1999-02-22",8.6436,8.6733,8.495,8.5247,31200.0],["1999-02-23",8.5247,8.5247,8.5247,8.5247,2800.0],["1999-02-24",8.5247,8.5544,8.4356,8.4356,109000.0],["1999-02-25",8.4356,8.4356,8.3168,8.3762,37200.0],["1999-02-26",8.3168,8.3168,8.2277,8.2277,4000.0],["1999-03-01",8.1683,8.1683,7.901,8.0198,92200.0],["1999-03-02",8.0792,8.1683,8.0792,8.1386,42400.0],["1999-03-03",8.1683,8.1683,8.1386,8.1386,21200.0],["1999-03-04",8.198,8.2574,8.198,8.2574,18400.0],["1999-03-05",8.2574,8.2574,8.198,8.198,11800.0],["1999-03-08",8.2277,8.2277,8.2277,8.2277,4800.0],["1999-03-09",8.198,8.198,8.0792,8.1683,35000.0],["1999-03-10",8.1683,8.3762,8.1683,8.2277,9600.0],["1999-03-11",8.198,8.198,8.1386,8.1683,4600.0],["1999-03-12",8.1386,8.2574,8.1386,8.2574,9000.0],["1999-03-15",8.3168,8.3168,8.3168,8.3168,8000.0],["1999-03-16",8.3762,8.495,8.3762,8.4356,18600.0],["1999-03-17",8.4356,8.495,8.4356,8.495,6400.0],["1999-03-18",8.5247,8.6733,8.5247,8.6733,4800.0],["1999-03-19",8.6733,8.7921,8.6733,8.7921,9600.0],["1999-03-22",8.8218,8.8218,8.7921,8.7921,15800.0],["1999-03-23",8.7921,8.7921,8.7327,8.7327,600.0],["1999-03-24",8.7327,8.7327,8.495,8.495,33000.0],["1999-03-25",8.6138,8.6138,8.495,8.5544,30000.0],["1999-03-26",8.5544,8.5544,8.5247,8.5544,3400.0],["1999-03-29",8.5544,8.5544,8.5247,8.5544,31600.0],["1999-03-30",8.5485,8.5485,8.5485,8.5485,10000.0],["1999-03-31",8.5187,8.5485,8.4591,8.4591,45000.0],["1999-04-01",8.4591,8.4591,8.3996,8.4293,38400.0],["1999-04-05",8.4293,8.5783,8.4293,8.5783,7200.0],["1999-04-06",8.5187,8.5783,8.5187,8.5783,3000.0],["1999-04-07",8.5485,8.6378,8.5187,8.5783,15200.0],["1999-04-08",8.5187,8.5783,8.4293,8.5783,10600.0],["1999-04-09",8.5485,8.6081,8.5485,8.5783,6000.0],["1999-04-12",8.6081,8.9953,8.5485,8.6974,91600.0],["1999-04-13",8.6974,8.6974,8.6676,8.6676,35200.0],["1999-04-14",8.7272,9.2336,8.7272,9.1144,81000.0],["1999-04-15",9.2336,9.6208,9.2336,9.5612,56200.0],["1999-04-16",9.591,9.7697,9.5314,9.6208,12400.0],["1999-04-19",9.6803,9.8293,9.6803,9.7697,10800.0],["1999-04-20",9.7101,9.7697,9.6208,9.7697,36200.0],["1999-04-21",9.7101,9.7101,9.5612,9.7101,2600.0],["1999-04-22",9.8293,9.8293,9.8293,9.8293,4000.0],["1999-04-23",9.8888,10.1271,9.8888,10.008,69400.0],["1999-04-26",10.0675,10.1271,10.0675,10.1271,49400.0],["1999-04-27",10.3654,10.4846,10.0973,10.1569,52600.0],["1999-04-28",10.0973,10.0973,9.9186,9.9186,11200.0],["1999-04-29",9.9484,9.9484,9.7399,9.7399,3600.0],["1999-04-30",9.7399,9.7697,9.5314,9.7697,92800.0],["1999-05-03",9.8293,9.9484,9.8293,9.9186,4600.0],["1999-05-04",10.008,10.0675,10.008,10.0675,11200.0],["1999-05-05",10.0676,10.0676,9.9782,9.9782,2400.0],["1999-05-06",9.9186,10.008,9.8888,10.008,13600.0],["1999-05-07",10.0378,10.0378,9.9484,10.008,24400.0],["1999-05-10",10.008,10.008,9.9782,9.9782,12000.0],["1999-05-11",9.9782,10.0378,9.9782,10.0378,20200.0],["1999-05-12",10.0378,10.4846,10.008,10.425,31800.0],["1999-05-13",10.3356,10.3952,10.2463,10.2463,37400.0],["1999-05-14",10.1271,10.1271,10.008,10.008,40000.0],["1999-05-17",9.9484,9.9484,9.7101,9.7101,28200.0],["1999-05-18",9.7697,9.7697,9.7101,9.7101,8400.0],["1999-05-19",9.7101,9.7399,9.7101,9.7399,9000.0],["1999-05-20",9.7399,9.7399,9.591,9.591,23400.0],["1999-05-21",9.6506,9.6506,9.5612,9.5612,21800.0],["1999-05-24",9.6208,9.6208,9.4718,9.4718,6600.0],["1999-05-25",9.4123,9.4123,9.2931,9.3229,19800.0],["1999-05-26",9.2931,9.2931,9.0548,9.0548,99400.0],["1999-05-27",9.0548,9.0548,8.9953,8.9953,3000.0],["1999-05-28",9.0548,9.2336,9.0548,9.2336,10800.0],["1999-06-01",9.2931,9.4123,9.0846,9.1144,34200.0],["1999-06-02",8.9953,8.9953,8.8761,8.8761,20600.0],["1999-06-03",8.9357,8.9953,8.757,8.757,25800.0],["1999-06-04",8.757,8.757,8.6378,8.757,52200.0],["1999-06-07",8.6081,8.8166,8.6081,8.8166,30800.0],["1999-06-08",8.8761,8.9357,8.757,8.757,59400.0],["1999-06-09",8.757,8.8166,8.7272,8.8166,13200.0],["1999-06-10",8.757,8.757,8.6974,8.6974,8000.0],["1999-06-11",8.6378,8.6676,8.6081,8.6378,3200.0],["1999-06-14",8.6974,8.757,8.6676,8.757,9800.0],["1999-06-15",8.7272,8.9953,8.7272,8.9953,18600.0],["1999-06-16",8.9357,8.9357,8.8761,8.8761,13600.0],["1999-06-17",8.9357,8.9357,8.8761,8.9059,12000.0],["1999-06-18",8.8761,8.8761,8.6974,8.757,35200.0],["1999-06-21",8.757,8.9357,8.757,8.8166,9600.0],["1999-06-22",8.8166,8.8761,8.8166,8.8463,9200.0],["1999-06-23",8.7868,8.7868,8.7272,8.7272,4200.0],["1999-06-24",8.6676,8.6974,8.6676,8.6974,10200.0],["1999-06-25",8.6378,8.6974,8.6378,8.6974,17600.0],["1999-06-28",8.757,8.7868,8.757,8.757,2200.0],["1999-06-29",8.8107,8.9003,8.8107,8.8705,5800.0],["1999-06-30",8.8107,8.8705,8.6913,8.8107,10000.0],["1999-07-01",8.8705,8.9601,8.8406,8.8406,10800.0],["1999-07-02",8.8406,8.9003,8.8406,8.8705,11200.0],["1999-07-06",8.9003,9.1393,8.9003,9.1393,9800.0],["1999-07-07",9.199,9.2587,9.199,9.2289,3600.0],["1999-07-08",9.2886,9.4977,9.2886,9.4081,19600.0],["1999-07-09",9.4081,9.6171,9.4081,9.5873,8200.0],["1999-07-12",9.6171,9.6171,9.5574,9.5574,10600.0],["1999-07-13",9.4977,9.5574,9.3185,9.3782,22400.0],["1999-07-14",9.3782,9.3782,9.2587,9.2587,28000.0],["1999-07-15",9.3185,9.4379,9.199,9.199,16200.0],["1999-07-16",9.2587,9.2587,9.1094,9.1094,8400.0],["1999-07-19",9.1691,9.3782,9.1094,9.3483,60400.0],["1999-07-20",9.3782,9.3782,9.3483,9.3782,27200.0],["1999-07-21",9.3782,9.3782,9.3185,9.3483,24000.0],["1999-07-22",9.3782,9.4081,9.3185,9.3782,5600.0],["1999-07-23",9.4379,9.4379,9.3185,9.3185,4800.0],["1999-07-26",9.3782,9.5574,9.2886,9.3782,20800.0],["1999-07-27",9.3782,9.3782,9.2289,9.3483,35000.0],["1999-07-28",9.3483,9.3483,9.2886,9.2886,6600.0],["1999-07-29",9.3483,9.5275,9.3185,9.3185,27600.0],["1999-07-30",9.3484,9.3484,8.9899,9.0795,19400.0],["1999-08-02",9.0795,9.1393,9.0198,9.0795,91400.0],["1999-08-03",8.9899,9.1094,8.9899,9.1094,17600.0],["1999-08-04",9.1094,9.2886,9.0795,9.2587,83400.0],["1999-08-05",9.2886,9.3185,9.1393,9.2289,14200.0],["1999-08-06",9.2289,9.3484,9.1393,9.1692,109800.0],["1999-08-09",9.1393,9.199,9.0795,9.0795,29000.0],["1999-08-10",9.0795,9.1691,8.9003,9.0198,20600.0],["1999-08-11",9.0795,9.3185,9.0795,9.3185,14000.0],["1999-08-12",9.2587,9.3483,9.2587,9.3185,9600.0],["1999-08-13",9.3185,9.4379,9.1691,9.3185,25000.0],["1999-08-16",9.3483,9.3782,9.2587,9.3185,6200.0],["1999-08-17",9.2587,9.5275,9.2587,9.5275,12000.0],["1999-08-18",9.5275,9.5275,9.3782,9.4379,13800.0],["1999-08-19",9.4977,9.4977,9.4977,9.4977,1800.0],["1999-08-20",9.438,9.4977,8.9302,8.9302,42200.0],["1999-08-23",8.9601,9.2289,8.9601,9.0198,39400.0],["1999-08-24",9.0795,9.199,8.9601,8.9601,35400.0],["1999-08-25",9.0198,9.2587,8.9601,9.0795,17400.0],["1999-08-26",9.199,9.199,9.1393,9.1692,7400.0],["1999-08-27",9.199,9.199,9.1094,9.1094,3400.0],["1999-08-30",9.1393,9.1692,9.0795,9.1692,16000.0],["1999-08-31",9.199,9.2289,9.1094,9.1393,8000.0],["1999-09-01",9.1094,9.1692,9.1094,9.1692,10000.0],["1999-09-02",9.1094,9.1692,9.0795,9.1692,13400.0],["1999-09-03",9.1692,9.1692,9.1393,9.1692,7400.0],["1999-09-07",9.1691,9.1691,8.9899,8.9899,23800.0],["1999-09-08",9.0497,9.0795,8.9302,9.0795,6000.0],["1999-09-09",9.1094,9.1094,9.1094,9.1094,4400.0],["1999-09-10",9.1094,9.1094,9.0497,9.0497,1800.0],["1999-09-13",8.9899,8.9899,8.9899,8.9899,1000.0],["1999-09-14",8.9003,8.9003,8.6913,8.6913,15000.0],["1999-09-15",8.7211,8.7211,8.5419,8.6017,9400.0],["1999-09-16",8.6614,8.6614,8.2433,8.4225,19800.0],["1999-09-17",8.4225,8.4225,8.1238,8.2134,12400.0],["1999-09-20",8.2134,8.2134,8.1238,8.2134,18200.0],["1999-09-21",8.2731,8.3329,8.2134,8.2433,25000.0],["1999-09-22",8.2731,8.2731,8.2731,8.2731,2200.0],["1999-09-23",8.2731,8.3329,8.2134,8.2433,43200.0],["1999-09-24",8.303,8.303,8.2134,8.2731,8400.0],["1999-09-27",8.1835,8.1835,8.0641,8.0641,16400.0],["1999-09-28",8.0939,8.0939,7.9147,8.0342,10600.0],["1999-09-29",8.0582,8.0881,7.9983,7.9983,6600.0],["1999-09-30",8.0282,8.0282,7.9084,7.9084,8800.0],["1999-10-01",7.9084,7.9683,7.8784,7.9683,25600.0],["1999-10-04",7.9683,7.9683,7.9383,7.9383,24800.0],["1999-10-05",7.9983,8.0582,7.7586,8.0282,469400.0],["1999-10-06",8.0582,8.0582,8.0282,8.0282,3000.0],["1999-10-07",8.0582,8.0881,7.9683,8.0282,11600.0],["1999-10-08",8.0282,8.0282,7.9683,7.9683,31400.0],["1999-10-11",8.0282,8.0282,7.9383,8.0282,7000.0],["1999-10-12",7.9683,7.9983,7.9683,7.9983,7200.0],["1999-10-13",7.9683,8.0881,7.8185,7.8185,75600.0],["1999-10-14",7.9683,8.1181,7.9683,8.0582,13600.0],["1999-10-15",8.0282,8.0282,7.9683,7.9683,19800.0],["1999-10-18",7.9683,7.9683,7.8784,7.8784,5600.0],["1999-10-19",7.9683,8.0881,7.9683,8.0881,11200.0],["1999-10-20",8.0582,8.0582,7.9983,7.9983,600.0],["1999-10-21",8.0282,8.1181,7.9683,8.1181,13600.0],["1999-10-22",8.1181,8.3278,8.0881,8.3278,15600.0],["1999-10-25",8.2679,8.4476,8.148,8.4476,13600.0],["1999-10-26",8.5674,8.6273,8.3577,8.3577,17000.0],["1999-10-27",8.3877,8.4176,8.3577,8.3577,7600.0],["1999-10-28",8.4176,8.6273,8.4176,8.6273,13600.0],["1999-10-29",8.5674,8.7172,8.5674,8.5674,16000.0],["1999-11-01",8.2079,8.3278,8.2079,8.2978,33600.0],["1999-11-02",8.2978,8.3577,8.2679,8.2978,19800.0],["1999-11-03",8.3577,8.4176,8.2379,8.3877,24600.0],["1999-11-04",8.4776,8.5375,8.4776,8.5075,13400.0],["1999-11-05",8.5075,8.5075,8.4176,8.4176,5400.0],["1999-11-08",8.3577,8.4176,8.3577,8.3577,5800.0],["1999-11-09",8.3577,8.3577,8.2978,8.2978,3200.0],["1999-11-10",8.2379,8.2379,8.0881,8.148,13400.0],["1999-11-11",8.178,8.178,8.148,8.148,4200.0],["1999-11-12",8.148,8.178,8.148,8.178,7000.0],["1999-11-15",8.148,8.148,8.1181,8.148,11400.0],["1999-11-16",8.0881,8.148,8.0881,8.148,17000.0],["1999-11-17",8.178,8.178,8.0282,8.0582,29800.0],["1999-11-18",8.0582,8.0881,8.0582,8.0582,4600.0],["1999-11-19",8.0582,8.1181,8.0582,8.0582,12800.0],["1999-11-22",8.0582,8.1181,8.0582,8.1181,1800.0],["1999-11-23",8.0582,8.0582,8.0282,8.0582,4000.0],["1999-11-24",8.0282,8.0282,7.6687,7.6987,114000.0],["1999-11-26",7.7886,7.8485,7.7886,7.8485,10000.0],["1999-11-29",7.7886,7.7886,7.6088,7.6388,25000.0],["1999-11-30",7.6388,7.6388,7.5489,7.5489,17400.0],["1999-12-01",7.5489,7.5489,7.5489,7.5489,200.0],["1999-12-02",7.5489,7.5489,7.2793,7.2793,76600.0],["1999-12-03",7.3093,7.3392,7.2194,7.2194,13600.0],["1999-12-06",7.2494,7.2494,7.1894,7.2494,18000.0],["1999-12-07",7.1894,7.1894,7.0696,7.0696,103400.0],["1999-12-08",7.1595,7.1595,7.0097,7.0696,189000.0],["1999-12-09",7.0097,7.0097,6.4705,6.5903,271800.0],["1999-12-10",6.6502,6.7401,6.6203,6.6502,218800.0],["1999-12-13",6.6502,6.7101,6.6203,6.6502,67600.0],["1999-12-14",6.7101,7.0696,6.5903,6.6203,50800.0],["1999-12-15",6.5604,6.5604,6.2908,6.4705,465600.0],["1999-12-16",6.5005,6.9498,6.5005,6.8899,54600.0],["1999-12-17",6.8899,7.0097,6.83,6.9498,36800.0],["1999-12-20",6.8599,7.2793,6.8599,7.1894,56400.0],["1999-12-21",7.1295,7.1295,6.83,6.83,25800.0],["1999-12-22",6.7701,6.7701,6.4705,6.5304,53800.0],["1999-12-23",6.5304,6.5304,6.4705,6.4705,222400.0],["1999-12-27",6.4705,6.5903,6.4705,6.5005,22400.0],["1999-12-28",6.5005,6.6802,6.4705,6.5903,24200.0],["1999-12-29",6.6502,6.83,6.6502,6.7101,36800.0],["1999-12-30",6.8244,6.9747,6.8244,6.9747,25400.0],["1999-12-31",6.9146,7.4858,6.9146,7.4858,52800.0],["2000-01-03",7.4858,7.4858,7.2152,7.2152,52600.0],["2000-01-04",7.1551,7.1551,7.0649,7.0649,19800.0],["2000-01-05",7.0048,7.0048,6.7943,6.8845,57000.0],["2000-01-06",6.8845,6.9446,6.8845,6.9146,10000.0],["2000-01-07",6.8545,6.8545,6.5839,6.6741,101000.0],["2000-01-10",6.7041,6.7342,6.7041,6.7342,12200.0],["2000-01-11",6.7342,6.7342,6.5538,6.5538,45600.0],["2000-01-12",6.6139,6.6741,6.5538,6.6139,13800.0],["2000-01-13",6.6741,6.7342,6.644,6.7342,62600.0],["2000-01-14",6.7342,6.7342,6.6139,6.6139,18000.0],["2000-01-18",6.6139,6.8545,6.6139,6.8545,32000.0],["2000-01-19",6.7943,6.9747,6.7943,6.9747,8400.0],["2000-01-20",6.9747,6.9747,6.8845,6.8845,35400.0],["2000-01-21",6.8544,6.8544,6.6741,6.7943,10600.0],["2000-01-24",6.6741,6.7041,6.5538,6.5538,20800.0],["2000-01-25",6.644,6.644,6.4937,6.4937,66400.0],["2000-01-26",6.4937,6.4937,6.4336,6.4937,21800.0],["2000-01-27",6.4937,6.4937,6.4336,6.4336,5800.0],["2000-01-28",6.4937,6.4937,6.3434,6.3734,49800.0],["2000-01-31",6.3734,6.4937,6.2532,6.2532,69600.0],["2000-02-01",6.3133,6.3734,6.3133,6.3734,76200.0],["2000-02-02",6.3434,6.4336,6.3133,6.3734,73800.0],["2000-02-03",6.3133,6.3434,6.2832,6.3434,39600.0],["2000-02-04",6.3434,6.3734,6.2532,6.2832,67800.0],["2000-02-07",6.3133,6.3133,6.2231,6.2532,42400.0],["2000-02-08",6.2231,6.2832,6.2231,6.2532,73600.0],["2000-02-09",6.2532,6.2532,6.163,6.163,49400.0],["2000-02-10",6.163,6.3434,6.1329,6.2231,110000.0],["2000-02-11",6.3734,6.4636,6.3133,6.3133,125800.0],["2000-02-14",6.3133,6.4937,6.3133,6.4035,78600.0],["2000-02-15",6.4636,6.4937,6.3434,6.4336,67600.0],["2000-02-16",6.4937,6.6741,6.4937,6.5839,93000.0],["2000-02-17",6.7041,6.9146,6.6741,6.8845,66600.0],["2000-02-18",6.8545,6.8545,6.7342,6.8545,52200.0],["2000-02-22",6.8545,6.8545,6.7943,6.8244,16400.0],["2000-02-23",6.8545,6.9747,6.8545,6.9446,54400.0],["2000-02-24",6.9146,6.9146,6.7943,6.7943,15400.0],["2000-02-25",6.7943,6.9146,6.7943,6.9146,14200.0],["2000-02-28",6.9146,6.9747,6.8545,6.9146,18600.0],["2000-02-29",6.9747,7.0348,6.9446,7.0048,59200.0],["2000-03-01",7.0048,7.1851,7.0048,7.1851,53400.0],["2000-03-02",7.1852,7.1852,7.125,7.1551,73200.0],["2000-03-03",7.095,7.125,7.0649,7.0649,14000.0],["2000-03-06",7.0348,7.0348,6.9747,6.9747,37400.0],["2000-03-07",6.9747,6.9747,6.8545,6.8845,62400.0],["2000-03-08",6.9146,6.9747,6.8545,6.9146,9200.0],["2000-03-09",6.9146,7.0649,6.9146,7.0649,54600.0],["2000-03-10",7.095,7.1551,7.0348,7.1551,24800.0],["2000-03-13",7.095,7.125,7.0048,7.0048,16000.0],["2000-03-14",6.9446,6.9747,6.9146,6.9146,12000.0],["2000-03-15",6.8845,7.0048,6.8845,7.0048,8000.0],["2000-03-16",7.0649,7.4257,7.0649,7.2753,54000.0],["2000-03-17",7.3956,7.3956,7.3355,7.3956,8600.0],["2000-03-20",7.3956,7.6361,7.3956,7.5459,26600.0],["2000-03-21",7.5158,7.5459,7.4557,7.5459,21200.0],["2000-03-22",7.4858,7.606,7.4858,7.5459,21200.0],["2000-03-23",7.576,7.576,7.4858,7.576,13200.0],["2000-03-24",7.5158,7.576,7.4858,7.4858,7600.0],["2000-03-27",7.4858,7.5459,7.4858,7.4858,7400.0],["2000-03-28",7.4557,7.4557,7.4557,7.4557,39000.0],["2000-03-29",7.4557,7.576,7.4557,7.5158,9000.0],["2000-03-30",7.5098,7.6003,7.4797,7.5098,9000.0],["2000-03-31",7.54,7.6305,7.54,7.6305,10600.0],["2000-04-03",7.6305,7.7209,7.6305,7.6305,6400.0],["2000-04-04",7.6908,7.6908,7.54,7.6003,15600.0],["2000-04-05",7.5701,7.6606,7.5098,7.5701,23400.0],["2000-04-06",7.5701,7.6606,7.5701,7.6606,4400.0],["2000-04-07",7.6003,7.6305,7.54,7.5701,3600.0],["2000-04-10",7.6305,7.6606,7.6003,7.6606,5200.0],["2000-04-11",7.5701,7.5701,7.5701,7.5701,7600.0],["2000-04-12",7.6003,7.9622,7.6003,7.8416,28000.0],["2000-04-13",7.9622,7.9924,7.7511,7.7813,15800.0],["2000-04-14",7.7511,7.7511,7.6305,7.6908,21200.0],["2000-04-17",7.6003,7.6003,7.5098,7.54,45800.0],["2000-04-18",7.4797,7.54,7.1781,7.2384,26000.0],["2000-04-19",7.359,7.4797,7.2685,7.3289,13600.0],["2000-04-20",7.3892,7.54,7.3289,7.4797,97800.0],["2000-04-24",7.4495,7.5098,7.4495,7.5098,18400.0],["2000-04-25",7.54,7.6003,7.54,7.54,2800.0],["2000-04-26",7.4797,7.6003,7.4193,7.6003,20400.0],["2000-04-27",7.6305,7.7209,7.5701,7.6003,19400.0],["2000-04-28",7.6606,7.8416,7.6606,7.7209,13000.0],["2000-05-01",7.7209,7.8717,7.7209,7.8717,7800.0],["2000-05-02",7.9622,7.9622,7.9019,7.9321,43000.0],["2000-05-03",7.8717,7.8717,7.8717,7.8717,27000.0],["2000-05-04",7.8717,7.8717,7.8717,7.8717,2200.0],["2000-05-05",7.8717,7.9019,7.8717,7.9019,1000.0],["2000-05-08",7.9019,7.9019,7.9019,7.9019,13800.0],["2000-05-09",7.9019,8.0225,7.9019,7.9622,16000.0],["2000-05-10",7.9622,7.9924,7.9622,7.9924,11800.0],["2000-05-11",7.9924,8.0829,7.9924,8.0225,23400.0],["2000-05-12",8.0225,8.0225,8.0225,8.0225,5000.0],["2000-05-15",8.0225,8.1432,8.0225,8.1432,19400.0],["2000-05-16",8.1432,8.1733,8.1432,8.1733,17000.0],["2000-05-17",8.1432,8.2035,8.0829,8.1432,7800.0],["2000-05-18",8.1432,8.2035,8.1432,8.2035,36400.0],["2000-05-19",8.1733,8.1733,8.1432,8.1432,70000.0],["2000-05-22",8.1432,8.1432,8.1432,8.1432,15200.0],["2000-05-23",8.0829,8.0829,8.0527,8.0527,5200.0],["2000-05-24",8.0829,8.0829,8.0527,8.0527,23000.0],["2000-05-25",8.1432,8.3241,8.0829,8.0829,23000.0],["2000-05-26",8.113,8.2035,8.0829,8.2035,9000.0],["2000-05-30",8.113,8.2035,8.113,8.1432,52000.0],["2000-05-31",8.1432,8.2638,8.1432,8.2035,12800.0],["2000-06-01",8.1733,8.2035,8.1432,8.2035,26400.0],["2000-06-02",8.3241,8.4448,8.0829,8.1432,76800.0],["2000-06-05",8.1432,8.2035,8.113,8.2035,7400.0],["2000-06-06",8.2337,8.2337,8.1432,8.1432,10000.0],["2000-06-07",8.113,8.2337,8.113,8.1733,9600.0],["2000-06-08",8.1733,8.2035,8.1733,8.2035,6400.0],["2000-06-09",8.1733,8.294,7.5701,7.6908,57600.0],["2000-06-12",7.7813,7.9924,7.7813,7.9924,11400.0],["2000-06-13",8.0225,8.2035,8.0225,8.1432,20600.0],["2000-06-14",8.113,8.1432,8.0527,8.0527,17200.0],["2000-06-15",8.0829,8.1432,8.0829,8.1432,1200.0],["2000-06-16",8.0527,8.0527,8.0225,8.0225,4600.0],["2000-06-19",8.0225,8.113,8.0225,8.113,2600.0],["2000-06-20",7.9924,8.0527,7.6003,7.6003,37400.0],["2000-06-21",7.6003,7.7209,7.6003,7.6908,38000.0],["2000-06-22",7.6908,7.7209,7.6908,7.7209,46800.0],["2000-06-23",7.6908,7.6908,7.6606,7.6908,45000.0],["2000-06-26",7.7209,7.7209,7.6908,7.6908,17200.0],["2000-06-27",7.6908,7.6908,7.4797,7.6003,33000.0],["2000-06-28",7.6003,7.6003,7.6003,7.6003,9200.0],["2000-06-29",7.5337,7.5337,7.3219,7.3219,21600.0],["2000-06-30",7.3219,7.685,7.3219,7.6245,18200.0],["2000-07-03",7.6245,7.6245,7.6245,7.6245,0.0],["2000-07-05",7.685,7.685,7.685,7.685,3000.0],["2000-07-06",7.6548,7.7153,7.6548,7.7153,1600.0],["2000-07-07",7.7153,7.9271,7.7153,7.8968,18400.0],["2000-07-10",7.8665,7.8968,7.8665,7.8968,2800.0],["2000-07-11",7.806,7.9271,7.685,7.9271,36400.0],["2000-07-12",7.8968,8.3204,7.8968,8.3204,40800.0],["2000-07-13",8.2599,8.6532,8.2296,8.4414,20000.0],["2000-07-14",8.4414,8.6532,8.4414,8.5927,9400.0],["2000-07-17",8.5322,8.5624,8.5322,8.5624,3200.0],["2000-07-18",8.5019,8.8347,8.5019,8.6835,35000.0],["2000-07-19",8.8045,8.8045,8.7742,8.7742,5000.0],["2000-07-20",8.7137,8.8952,8.7137,8.8952,13400.0],["2000-07-21",8.7742,8.7742,8.7137,8.7137,5400.0],["2000-07-24",8.7137,8.744,8.6532,8.6532,2000.0],["2000-07-25",8.6532,8.6532,8.6532,8.6532,0.0],["2000-07-26",8.6229,8.7137,8.6229,8.7137,2400.0],["2000-07-27",8.7137,8.7137,8.6835,8.6835,8200.0],["2000-07-28",8.6532,8.6835,8.6532,8.6835,2800.0],["2000-07-31",8.6835,8.7137,8.6835,8.7137,1800.0],["2000-08-01",8.6835,8.7137,8.6835,8.6835,2600.0],["2000-08-02",8.7137,8.7137,8.7137,8.7137,3200.0],["2000-08-03",8.6835,8.7137,8.6835,8.6835,14600.0],["2000-08-04",8.6835,8.7742,8.6835,8.744,8400.0],["2000-08-07",8.7137,9.1978,8.7137,9.1373,37800.0],["2000-08-08",9.1675,9.2583,9.1675,9.2281,35400.0],["2000-08-09",9.2583,9.4096,9.2583,9.3188,18200.0],["2000-08-10",9.2886,9.2886,9.2886,9.2886,4200.0],["2000-08-11",9.3188,9.3793,9.2281,9.3793,69600.0],["2000-08-14",9.4399,9.4399,9.3491,9.4399,3400.0],["2000-08-15",9.4399,9.5911,9.4399,9.4399,31600.0],["2000-08-16",9.3793,9.3793,9.3188,9.3188,2400.0],["2000-08-17",9.2886,9.3188,9.2886,9.3188,600.0],["2000-08-18",9.3188,9.3188,9.3188,9.3188,0.0],["2000-08-21",9.2583,9.2886,9.2583,9.2886,1600.0],["2000-08-22",9.2886,9.2886,9.2281,9.2281,4000.0],["2000-08-23",9.2281,9.3188,9.1978,9.2281,5000.0],["2000-08-24",9.2281,9.2583,9.1978,9.2583,9600.0],["2000-08-25",9.1978,9.3188,9.1978,9.2583,6000.0],["2000-08-28",9.1978,9.2281,8.986,8.986,20400.0],["2000-08-29",9.0163,9.1675,9.0163,9.0768,39000.0],["2000-08-30",9.1676,9.1676,9.1676,9.1676,4000.0],["2000-08-31",9.0768,9.6214,9.0768,9.5306,35200.0],["2000-09-01",9.6516,9.6516,9.4399,9.4701,19600.0],["2000-09-05",9.4701,9.4701,9.3188,9.3188,24200.0],["2000-09-06",9.3188,9.3188,9.3188,9.3188,400.0],["2000-09-07",9.3793,9.3793,9.3793,9.3793,2200.0],["2000-09-08",9.5004,9.5004,9.3793,9.4399,1600.0],["2000-09-11",9.5004,9.6516,9.5004,9.6214,3400.0],["2000-09-12",9.7424,9.9845,9.7424,9.8634,39000.0],["2000-09-13",9.9239,10.287,9.9239,10.166,32400.0],["2000-09-14",10.0752,10.408,10.045,10.3173,17600.0],["2000-09-15",10.2265,10.287,10.166,10.166,2600.0],["2000-09-18",10.0752,10.1055,9.7424,9.7424,8400.0],["2000-09-19",9.7424,9.7424,9.7424,9.7424,800.0],["2000-09-20",9.6819,9.6819,9.4399,9.4399,17600.0],["2000-09-21",9.5609,9.6819,9.5609,9.6819,3000.0],["2000-09-22",9.5911,9.6214,9.5911,9.6214,4000.0],["2000-09-25",9.6214,9.6819,9.6214,9.6214,5400.0],["2000-09-26",9.6214,9.6214,9.5004,9.5609,14000.0],["2000-09-27",9.6516,9.6819,9.5911,9.6819,16000.0],["2000-09-28",9.7668,9.8275,9.7062,9.7062,11200.0],["2000-09-29",9.7062,9.9185,9.7062,9.8882,9400.0],["2000-10-02",9.9488,10.0095,9.8275,9.8275,10400.0],["2000-10-03",9.7668,9.9185,9.7668,9.8578,23400.0],["2000-10-04",9.9488,10.2825,9.9488,10.1915,43400.0],["2000-10-05",10.3128,10.4341,10.1915,10.2521,14800.0],["2000-10-06",10.3128,10.5555,10.2521,10.2521,31800.0],["2000-10-09",10.3128,10.3735,10.3128,10.3735,4400.0],["2000-10-10",10.3128,10.6161,10.2825,10.4645,23200.0],["2000-10-11",10.3735,10.6465,10.3735,10.4948,54600.0],["2000-10-12",10.4948,10.4948,10.2825,10.2825,18200.0],["2000-10-13",10.3431,10.4038,10.2521,10.2825,17000.0],["2000-10-16",10.3128,10.3735,10.2218,10.3735,8800.0],["2000-10-17",10.3735,10.3735,10.0398,10.0398,18200.0],["2000-10-18",9.9792,10.0095,9.5848,9.6758,54600.0],["2000-10-19",9.7365,9.7365,9.7062,9.7365,3000.0],["2000-10-20",9.7062,9.7062,9.5848,9.5848,4200.0],["2000-10-23",9.5242,9.5242,9.3422,9.4635,17400.0],["2000-10-24",9.3422,9.3725,9.1905,9.2512,48200.0],["2000-10-25",9.2512,9.2815,9.2209,9.2815,127400.0],["2000-10-26",9.4029,9.6152,9.3422,9.4635,18400.0],["2000-10-27",9.4635,9.9488,9.4635,9.8882,10800.0],["2000-10-30",9.9792,10.1308,9.8882,10.0702,95000.0],["2000-10-31",10.1005,10.1005,9.9488,9.9792,10200.0],["2000-11-01",9.9488,10.4645,9.9488,10.1915,30800.0],["2000-11-02",10.1915,10.5555,10.1915,10.5555,33800.0],["2000-11-03",10.7981,11.1621,10.1915,10.7981,104600.0],["2000-11-06",11.1014,11.2834,11.1014,11.1621,42600.0],["2000-11-07",11.1621,11.1621,11.1621,11.1621,14200.0],["2000-11-08",11.1621,11.1924,11.1621,11.1621,5600.0],["2000-11-09",11.1621,11.2228,11.0408,11.1621,49200.0],["2000-11-10",11.1621,11.2531,11.1621,11.2531,5200.0],["2000-11-13",11.1924,11.1924,11.0711,11.1014,13200.0],["2000-11-14",11.0408,11.1621,11.0408,11.1621,38200.0],["2000-11-15",11.0711,11.4957,11.0104,11.1014,67200.0],["2000-11-16",11.1621,11.1621,11.1014,11.1621,12600.0],["2000-11-17",11.0711,11.2531,11.0104,11.2531,35400.0],["2000-11-20",11.1621,11.2228,11.0104,11.1621,49400.0],["2000-11-21",11.2228,11.4047,11.0408,11.1621,73200.0],["2000-11-22",11.1621,11.2834,11.1621,11.2228,27000.0],["2000-11-24",11.2228,11.2228,11.2228,11.2228,0.0],["2000-11-27",11.3137,11.5261,11.3137,11.3744,35000.0],["2000-11-28",11.3138,11.7081,11.3138,11.7081,43200.0],["2000-11-29",11.8597,11.8901,11.7687,11.8597,28800.0],["2000-11-30",11.7687,11.7687,11.6171,11.6474,36400.0],["2000-12-01",11.5564,11.5564,11.4351,11.5261,41400.0],["2000-12-04",11.4654,11.4654,11.4654,11.4654,18600.0],["2000-12-05",11.4047,11.7384,11.4047,11.6474,65200.0],["2000-12-06",11.6474,11.6474,11.5564,11.6171,15600.0],["2000-12-07",11.6171,11.6474,11.5261,11.5867,51800.0],["2000-12-08",11.6171,11.8294,11.6171,11.7081,134000.0],["2000-12-11",11.8294,12.3147,11.8294,12.1327,96200.0],["2000-12-12",12.072,12.2237,12.0417,12.0417,26200.0],["2000-12-13",12.072,12.3754,12.0417,12.1327,16000.0],["2000-12-14",12.072,12.072,11.5867,11.5867,32800.0],["2000-12-15",11.5867,11.7687,11.5261,11.6777,47000.0],["2000-12-18",11.6777,11.7991,11.6474,11.7687,14200.0],["2000-12-19",11.7687,11.8294,11.7687,11.7687,14000.0],["2000-12-20",11.7687,11.7687,11.0408,11.1318,128800.0],["2000-12-21",11.1318,11.1318,10.8588,10.9194,30000.0],["2000-12-22",10.8588,11.1014,10.8588,11.0408,62400.0],["2000-12-26",11.1014,11.5261,11.1014,11.4047,35400.0],["2000-12-27",11.4047,11.4654,11.4047,11.4351,12200.0],["2000-12-28",11.5506,11.6722,11.4898,11.581,47400.0],["2000-12-29",11.6418,11.7634,11.581,11.7634,105600.0],["2001-01-02",11.7938,11.7938,11.733,11.7634,72000.0],["2001-01-03",11.7634,11.9153,11.7634,11.9153,43400.0],["2001-01-04",11.9153,12.1585,11.9153,12.0977,12600.0],["2001-01-05",12.1585,12.4017,12.1585,12.4017,19000.0],["2001-01-08",12.4625,12.5841,12.4625,12.5537,23600.0],["2001-01-09",12.5841,12.9488,12.5841,12.9488,31800.0],["2001-01-10",12.9488,13.0096,12.8272,12.888,20400.0],["2001-01-11",12.9488,13.1008,12.8576,12.888,29800.0],["2001-01-12",12.9184,13.0704,12.7664,12.8576,36200.0],["2001-01-16",13.2224,13.8607,13.2224,13.8607,122200.0],["2001-01-17",13.9519,14.2863,13.9215,14.2863,104400.0],["2001-01-18",14.2862,14.2862,13.9823,14.0431,57800.0],["2001-01-19",13.9215,14.1039,13.5567,13.7391,68800.0],["2001-01-22",13.3744,13.5871,13.2528,13.5567,129600.0],["2001-01-23",13.5263,14.7118,13.5263,14.7118,92000.0],["2001-01-24",14.7118,15.0766,14.7118,15.0766,45200.0],["2001-01-25",15.1981,15.5325,15.1981,15.3197,68200.0],["2001-01-26",15.1981,15.2893,14.955,15.0766,21000.0],["2001-01-29",14.955,15.3197,14.8334,15.0522,54600.0],["2001-01-30",15.1738,15.1738,14.955,14.955,35600.0],["2001-01-31",14.955,15.1738,14.9307,15.0766,79600.0],["2001-02-01",15.0814,15.4413,15.0766,15.2711,18200.0],["2001-02-02",14.9063,15.0766,14.9063,15.0766,28200.0],["2001-02-05",15.0522,15.1398,14.882,14.882,56000.0],["2001-02-06",15.0766,15.417,14.8091,14.8091,81200.0],["2001-02-07",14.8577,15.1495,14.8577,15.0766,28800.0],["2001-02-08",15.0766,15.0766,14.8966,14.8966,34800.0],["2001-02-09",14.955,15.1981,14.9112,14.9696,21000.0],["2001-02-12",14.9209,15.558,14.9209,15.4413,67600.0],["2001-02-13",15.4899,16.4091,15.4899,15.9276,74400.0],["2001-02-14",15.879,16.3654,15.8158,15.8304,40400.0],["2001-02-15",15.879,16.2438,15.8498,15.952,61000.0],["2001-02-16",15.7574,15.7574,15.0766,15.1252,48000.0],["2001-02-20",15.0036,15.2954,15.0036,15.2954,43000.0],["2001-02-21",14.955,14.955,13.8364,13.8412,57600.0],["2001-02-22",13.8899,13.9823,13.1798,13.3695,41000.0],["2001-02-23",13.3257,13.3257,12.854,12.9367,57200.0],["2001-02-26",13.1409,13.958,13.1409,13.9337,67000.0],["2001-02-27",13.8656,13.8656,13.4959,13.6175,20600.0],["2001-02-28",13.5689,13.6224,13.5008,13.5203,19800.0],["2001-03-01",13.4959,13.5203,13.3257,13.35,50200.0],["2001-03-02",13.3111,13.5689,13.3111,13.5689,40600.0],["2001-03-05",13.5689,14.0309,13.5689,13.7878,48000.0],["2001-03-06",13.8461,14.0796,13.8121,14.0066,28600.0],["2001-03-07",14.0066,14.2255,13.9823,14.1768,16400.0],["2001-03-08",14.2011,14.7604,14.2011,14.6875,53600.0],["2001-03-09",14.5902,14.6875,14.4881,14.6388,45400.0],["2001-03-12",14.6145,14.6145,14.42,14.42,58000.0],["2001-03-13",14.3714,14.3714,14.1866,14.1914,16200.0],["2001-03-14",14.0941,14.0941,13.7391,13.7391,11800.0],["2001-03-15",13.4959,13.5057,13.2771,13.4473,38600.0],["2001-03-16",13.423,13.4716,13.3744,13.3792,12200.0],["2001-03-19",13.5932,13.7634,13.5349,13.7148,64400.0],["2001-03-20",13.851,14.1768,13.7878,13.9093,136400.0],["2001-03-21",13.9093,14.347,13.9093,14.1136,44600.0],["2001-03-22",14.1136,14.1136,13.7391,13.8364,39200.0],["2001-03-23",13.8364,14.1331,13.8364,14.1039,19600.0],["2001-03-26",14.1039,14.3714,14.1039,14.1039,104800.0],["2001-03-27",14.2011,14.2984,14.1039,14.1039,29400.0],["2001-03-28",14.0552,14.0552,13.8121,14.0358,127200.0],["2001-03-29",13.9725,14.4694,13.9725,14.3476,60400.0],["2001-03-30",14.3476,14.5912,14.2842,14.5181,89600.0],["2001-04-02",14.5181,14.8494,14.5181,14.8396,85000.0],["2001-04-03",14.8591,15.0199,14.7617,14.786,53800.0],["2001-04-04",14.7373,14.8104,14.3963,14.4207,52600.0],["2001-04-05",14.5327,14.6886,14.3817,14.6107,63800.0],["2001-04-06",14.6399,14.713,14.2745,14.2745,25000.0],["2001-04-09",14.2453,14.3719,14.1283,14.3037,32400.0],["2001-04-10",14.3232,14.9517,14.3232,14.8591,145200.0],["2001-04-11",14.9322,15.3463,14.9322,15.1417,43000.0],["2001-04-12",15.2002,15.3512,15.1758,15.3512,37400.0],["2001-04-16",15.4194,15.434,15.2245,15.2489,37400.0],["2001-04-17",15.2976,15.3755,15.1027,15.1271,57200.0],["2001-04-18",15.3463,15.702,15.054,15.5899,143200.0],["2001-04-19",15.702,17.1976,15.702,17.1002,166600.0],["2001-04-20",17.0271,17.6848,16.9053,17.3925,148200.0],["2001-04-23",17.6604,17.6604,17.0027,17.1976,105600.0],["2001-04-24",17.1733,17.7627,17.1635,17.6166,39000.0],["2001-04-25",17.5143,18.5617,17.5143,18.5276,141400.0],["2001-04-26",19.0002,19.463,18.8053,19.273,175600.0],["2001-04-27",19.3607,19.3656,18.9271,19.1999,72800.0],["2001-04-30",19.3023,19.3899,18.9028,18.9271,167000.0],["2001-05-01",18.9271,19.1463,18.0745,18.4935,130600.0],["2001-05-02",18.3474,18.3522,17.5971,18.2158,107000.0],["2001-05-03",18.094,18.1574,18.0015,18.0989,68000.0],["2001-05-04",18.0502,18.9028,18.0502,18.9028,45000.0],["2001-05-07",19.0976,20.2425,19.0976,20.2425,269600.0],["2001-05-08",20.3351,21.6797,20.2425,21.6066,336000.0],["2001-05-09",21.5238,22.162,20.9733,22.0451,202000.0],["2001-05-10",21.9136,21.9136,21.3874,21.8015,93000.0],["2001-05-11",21.7966,21.9184,21.0464,21.3874,66400.0],["2001-05-14",21.4361,21.4361,19.2925,19.921,191800.0],["2001-05-15",20.0428,21.1925,19.9746,20.7053,151800.0],["2001-05-16",20.34,20.5592,19.5361,19.9258,90800.0],["2001-05-17",19.9258,20.4618,19.6092,20.3643,117400.0],["2001-05-18",20.3643,20.4618,20.1159,20.1159,113000.0],["2001-05-21",20.1158,20.1158,17.6751,18.8784,173600.0],["2001-05-22",18.8784,19.0002,18.0989,18.2207,106200.0],["2001-05-23",18.0989,18.0989,16.954,17.1489,124600.0],["2001-05-24",17.7628,18.513,17.7628,18.1963,103600.0],["2001-05-25",18.4156,18.4156,17.5533,17.8651,65400.0],["2001-05-29",17.7676,17.7676,16.613,17.0515,103200.0],["2001-05-30",16.8566,18.9515,16.6568,18.8297,162400.0],["2001-05-31",18.513,19.3656,18.513,19.0976,59000.0],["2001-06-01",19.0002,19.2389,18.9222,19.0733,28000.0],["2001-06-04",19.2048,19.234,18.7566,19.1902,84000.0],["2001-06-05",19.2438,19.3558,17.5776,17.904,126600.0],["2001-06-06",17.904,17.904,16.1989,16.7445,229800.0],["2001-06-07",16.7445,17.1002,16.4181,16.803,108600.0],["2001-06-08",16.9248,17.0515,16.7104,17.0515,57600.0],["2001-06-11",17.1733,18.0258,17.1733,18.0258,60000.0],["2001-06-12",18.0258,18.7274,17.8553,18.7079,161800.0],["2001-06-13",18.7566,18.8784,18.4643,18.8346,71600.0],["2001-06-14",18.7858,19.1464,18.2158,18.4302,57000.0],["2001-06-15",18.1866,18.6056,18.1768,18.6056,37200.0],["2001-06-18",18.9028,18.9028,18.1233,18.1233,17600.0],["2001-06-19",18.0258,18.8053,18.0015,18.6835,28000.0],["2001-06-20",18.6105,19.3315,18.6105,19.0246,56800.0],["2001-06-21",18.9758,19.3607,18.9125,19.0928,38600.0],["2001-06-22",19.1902,19.3607,19.083,19.2438,48400.0],["2001-06-25",19.2438,19.4874,19.0733,19.0733,63800.0],["2001-06-26",18.9515,19.4825,18.9515,19.122,28200.0],["2001-06-27",19.0002,19.1512,18.8833,19.122,37400.0],["2001-06-28",19.2439,19.2635,18.9708,18.9708,78800.0],["2001-06-29",18.9464,19.2683,18.9464,19.2683,365000.0],["2001-07-02",19.2683,19.5366,18.8927,19.5366,82000.0],["2001-07-03",19.6342,19.8439,19.2976,19.4147,67600.0],["2001-07-05",19.4391,19.7561,19.3805,19.5122,69000.0],["2001-07-06",19.561,19.6293,19.122,19.122,38800.0],["2001-07-09",19.0244,19.5025,18.4391,18.6098,62400.0],["2001-07-10",18.561,18.8976,18.561,18.7074,28000.0],["2001-07-11",18.7318,18.7415,18.4683,18.6391,47600.0],["2001-07-12",18.7318,18.8,18.4732,18.6732,31400.0],["2001-07-13",18.5854,18.8927,18.4878,18.8927,31000.0],["2001-07-16",18.9903,20.0976,18.9903,19.9025,61400.0],["2001-07-17",20.0,20.4878,20.0,20.1269,34400.0],["2001-07-18",20.0732,20.7659,20.0732,20.5366,59600.0],["2001-07-19",20.683,21.2,20.683,21.1659,31200.0],["2001-07-20",21.0927,21.8147,21.0927,21.483,49200.0],["2001-07-23",21.5317,21.7854,20.483,20.483,54000.0],["2001-07-24",20.3366,20.3366,19.761,20.0,42200.0],["2001-07-25",19.9513,19.9513,19.4635,19.5122,57400.0],["2001-07-26",19.3903,19.6586,19.3903,19.5805,40600.0],["2001-07-27",19.6098,19.8049,19.1464,19.2927,45200.0],["2001-07-30",19.0976,19.2244,19.0976,19.1415,64400.0],["2001-07-31",19.1464,19.4488,18.9464,19.0293,64200.0],["2001-08-01",19.0342,20.3415,18.8049,19.9952,54200.0],["2001-08-02",19.9952,19.9952,19.0342,19.1464,104000.0],["2001-08-03",19.2683,19.5025,19.1805,19.3561,23400.0],["2001-08-06",19.4781,19.4927,18.7805,18.7805,57600.0],["2001-08-07",18.6342,18.6342,17.2439,18.2927,136600.0],["2001-08-08",18.3854,18.3854,17.8293,17.9122,55400.0],["2001-08-09",17.9122,18.1269,17.8732,18.122,18800.0],["2001-08-10",18.122,19.1171,18.0537,18.9757,36000.0],["2001-08-13",18.5122,18.5122,17.8537,18.3269,75400.0],["2001-08-14",18.2537,18.2976,17.9025,18.2635,37400.0],["2001-08-15",18.1415,19.2488,17.8781,18.9269,44000.0],["2001-08-16",19.0439,19.4147,18.9025,19.4147,16000.0],["2001-08-17",19.3952,19.3952,18.9269,19.0196,26200.0],["2001-08-20",19.0586,19.0976,18.9903,19.0537,17800.0],["2001-08-21",19.1269,19.2635,18.6586,18.7317,29000.0],["2001-08-22",18.6878,18.722,18.561,18.7171,40600.0],["2001-08-23",18.6439,19.4244,18.5415,19.0488,116400.0],["2001-08-24",19.122,19.6098,18.9025,19.5074,103600.0],["2001-08-27",19.5805,19.5805,19.483,19.522,59600.0],["2001-08-28",19.5025,19.5122,19.3903,19.4488,44400.0],["2001-08-29",19.3269,19.683,19.2683,19.5122,104000.0],["2001-08-30",19.5025,19.7025,19.1122,19.161,59800.0],["2001-08-31",19.161,19.6244,19.161,19.6244,29800.0],["2001-09-04",19.561,19.6049,19.2781,19.5074,34800.0],["2001-09-05",19.5074,19.5074,19.1952,19.4147,20400.0],["2001-09-06",19.3561,19.3561,18.9757,19.0781,26200.0],["2001-09-07",19.0049,19.0049,18.2391,18.2391,71600.0],["2001-09-10",18.1171,18.1171,17.7561,17.8488,57200.0],["2001-09-17",17.4635,17.4635,16.683,16.683,58000.0],["2001-09-18",16.561,16.5805,16.1952,16.3659,77600.0],["2001-09-19",16.2927,16.5366,15.7073,15.7561,192600.0],["2001-09-20",15.683,15.683,14.8147,14.883,111600.0],["2001-09-21",14.7366,14.7366,13.9073,14.3561,166600.0],["2001-09-24",14.283,15.3415,14.283,15.1854,59400.0],["2001-09-25",15.2342,15.7561,15.0781,15.4439,53200.0],["2001-09-26",15.4927,15.6634,15.4927,15.5903,63000.0],["2001-09-27",15.5415,15.722,15.3366,15.5659,75000.0],["2001-09-28",15.5659,16.5137,15.5659,16.5137,70400.0],["2001-10-01",16.5137,16.5137,15.7613,15.7613,28400.0],["2001-10-02",15.688,16.0154,15.688,15.7076,31000.0],["2001-10-03",15.7809,16.6407,15.7809,16.4258,131600.0],["2001-10-04",16.4258,16.9632,16.4258,16.5235,58000.0],["2001-10-05",16.5968,16.5968,16.1619,16.1668,26200.0],["2001-10-08",16.0007,16.0007,15.7662,15.7662,23600.0],["2001-10-09",15.6929,16.0105,15.5463,15.8981,14800.0],["2001-10-10",15.9714,16.5381,15.9714,16.5381,17400.0],["2001-10-11",16.6114,17.1782,16.6114,17.1244,45400.0],["2001-10-12",17.0511,17.3101,17.0511,17.1342,7400.0],["2001-10-15",17.0511,17.0511,16.6603,16.9339,24200.0],["2001-10-16",17.0072,17.1586,16.5137,16.5186,30200.0],["2001-10-17",16.5919,16.6896,16.0838,16.0838,31200.0],["2001-10-18",15.9861,16.2206,15.8786,15.8786,130200.0],["2001-10-19",15.9519,16.2645,15.9421,16.2157,18400.0],["2001-10-22",16.2694,16.4258,16.0398,16.0398,26800.0],["2001-10-23",16.0398,16.4013,15.9909,16.3036,22800.0],["2001-10-24",16.4502,17.5641,16.4502,16.5968,35000.0],["2001-10-25",16.5626,16.5626,16.3476,16.3916,18800.0],["2001-10-26",16.3623,17.7303,16.3623,17.6667,54800.0],["2001-10-29",17.6667,17.6667,17.2857,17.2857,18800.0],["2001-10-30",17.2612,17.5886,16.8557,16.8557,25800.0],["2001-10-31",16.8313,18.0527,16.7727,18.0527,34200.0],["2001-11-01",17.9794,18.683,17.9306,18.5901,50200.0],["2001-11-02",18.5413,18.5901,17.8622,17.8622,17800.0],["2001-11-05",17.8133,18.297,17.8133,18.297,11600.0],["2001-11-06",18.2237,18.4045,18.0185,18.4045,14400.0],["2001-11-07",18.3312,18.7856,18.2286,18.5022,38200.0],["2001-11-08",18.6243,19.1129,18.6243,18.6488,36000.0],["2001-11-09",18.7221,18.7221,18.082,18.082,14800.0],["2001-11-12",17.7645,18.4191,17.7596,18.3703,48000.0],["2001-11-13",18.512,19.0543,18.512,19.0347,23400.0],["2001-11-14",19.2009,19.2741,19.0689,19.0689,19000.0],["2001-11-15",19.1764,19.2644,18.7905,18.7905,52000.0],["2001-11-16",18.8589,18.9566,18.7611,18.9175,7000.0],["2001-11-19",19.0054,19.1813,19.0054,19.1813,35400.0],["2001-11-20",19.1813,19.1813,18.8051,18.8051,51800.0],["2001-11-21",18.81,18.81,18.4533,18.5657,16400.0],["2001-11-23",18.5706,18.7269,18.5706,18.7123,6400.0],["2001-11-26",18.8344,18.8344,18.6537,18.7367,27400.0],["2001-11-27",18.7856,19.0152,18.7611,19.0152,29600.0],["2001-11-28",19.0396,19.0494,18.6243,18.6341,59800.0],["2001-11-29",18.6341,18.8882,18.5217,18.8882,25200.0],["2001-11-30",18.9859,20.0265,18.9859,20.0265,84200.0],["2001-12-03",20.0314,20.4321,19.9288,20.3295,34000.0],["2001-12-04",20.3343,21.9369,20.3343,21.9369,128800.0],["2001-12-05",22.059,23.3439,22.059,23.041,128600.0],["2001-12-06",23.041,23.5296,22.914,23.2316,161200.0],["2001-12-07",23.1583,24.4677,22.8163,24.1403,139000.0],["2001-12-10",24.1843,24.1843,23.5296,23.8423,79400.0],["2001-12-11",23.94,24.4237,23.1583,23.1583,106600.0],["2001-12-12",23.2804,24.0133,23.1192,23.94,96600.0],["2001-12-13",23.8179,24.1843,23.5882,23.8911,97400.0],["2001-12-14",23.8863,24.2087,23.5247,23.5736,71600.0],["2001-12-17",23.5785,24.0866,23.5785,23.813,37800.0],["2001-12-18",23.9351,24.1843,23.6517,23.6908,422800.0],["2001-12-19",23.6859,24.8439,23.6859,24.8439,185200.0],["2001-12-20",24.8439,25.0197,23.2804,23.8227,288400.0],["2001-12-21",23.8374,23.9889,23.3293,23.9889,112400.0],["2001-12-24",23.9889,24.5263,23.9889,24.3797,61400.0],["2001-12-26",24.453,24.7706,24.453,24.6484,50200.0],["2001-12-27",24.6973,24.7901,24.4041,24.6045,78800.0],["2001-12-28",24.5556,24.9171,24.4579,24.7803,91800.0],["2001-12-31",24.751,24.8684,24.3109,24.3402,88400.0],["2002-01-02",24.3402,24.6923,24.1592,24.6923,67600.0],["2002-01-03",24.6923,25.3525,24.2082,24.6483,196800.0],["2002-01-04",24.6972,24.9417,24.1103,24.5505,100200.0],["2002-01-07",24.6483,24.795,24.4331,24.4918,58800.0],["2002-01-08",24.526,24.8586,24.4429,24.8586,23200.0],["2002-01-09",24.9809,25.4259,24.9809,25.1129,67600.0],["2002-01-10",25.2352,25.3085,24.6923,24.6923,156200.0],["2002-01-11",24.6923,24.6923,23.8903,24.2081,212400.0],["2002-01-14",24.1495,25.1374,23.768,24.9906,169200.0],["2002-01-15",24.9906,25.3819,24.839,25.064,138400.0],["2002-01-16",25.0689,25.1863,24.6972,24.795,55200.0],["2002-01-17",24.8439,25.1129,24.8195,25.1129,46800.0],["2002-01-18",25.1129,25.4308,25.0884,25.3819,72600.0],["2002-01-22",25.4797,26.1595,25.4797,25.5775,84000.0],["2002-01-23",25.4797,25.7878,25.1667,25.5579,102800.0],["2002-01-24",25.6557,26.2671,25.6557,26.1252,109400.0],["2002-01-25",26.1595,26.5067,26.0421,26.4089,57200.0],["2002-01-28",26.5067,26.8979,26.2622,26.8979,95400.0],["2002-01-29",26.898,27.6218,26.6534,26.7463,135200.0],["2002-01-30",26.8979,27.7293,26.849,27.6364,141200.0],["2002-01-31",27.7587,28.4874,27.6951,28.1206,232600.0],["2002-02-01",28.0717,28.6488,27.7636,27.9739,154200.0],["2002-02-04",28.0961,28.3162,27.7782,28.101,212200.0],["2002-02-05",28.1988,28.2184,27.9494,28.0668,82800.0],["2002-02-06",28.1157,28.4629,27.5435,27.6413,103000.0],["2002-02-07",27.5435,27.5484,26.7317,26.8001,131800.0],["2002-02-08",26.8979,27.2354,26.4089,27.1963,81800.0],["2002-02-11",27.2647,28.0717,27.2647,27.925,115600.0],["2002-02-12",27.8761,28.2722,27.7782,27.925,40400.0],["2002-02-13",27.925,28.3407,27.8761,28.0961,50800.0],["2002-02-14",28.145,28.3162,27.5826,28.1206,130600.0],["2002-02-15",28.0717,28.1206,27.8027,27.8809,59600.0],["2002-02-19",27.9299,28.2184,27.387,27.6804,98800.0],["2002-02-20",27.6804,27.6804,26.6045,27.3381,107200.0],["2002-02-21",27.2158,27.5386,26.9126,27.343,146800.0],["2002-02-22",27.343,27.3479,26.629,27.0104,56600.0],["2002-02-25",26.9713,27.7538,26.9713,27.7538,120200.0],["2002-02-26",28.1206,29.0498,28.1206,28.6341,171200.0],["2002-02-27",28.7319,29.0009,27.6658,28.4189,156600.0],["2002-02-28",28.4629,28.9666,28.414,28.5999,101200.0],["2002-03-01",28.6096,28.8542,28.5118,28.7074,46000.0],["2002-03-04",28.7563,29.7345,28.7563,29.71,253000.0],["2002-03-05",29.5877,29.8323,29.0987,29.0987,133200.0],["2002-03-06",29.0253,29.8274,28.8248,29.7638,104200.0],["2002-03-07",29.7834,29.9007,29.3921,29.5095,60200.0],["2002-03-08",29.6318,29.7345,28.7319,29.0155,114600.0],["2002-03-11",29.0204,29.2943,28.7074,29.1965,126800.0],["2002-03-12",29.2014,29.8567,29.1476,29.7834,105200.0],["2002-03-13",29.7834,30.1746,29.4459,29.6366,153000.0],["2002-03-14",29.6856,29.7883,28.7564,28.7612,165400.0],["2002-03-15",28.639,28.7026,28.3162,28.6585,58800.0],["2002-03-18",28.7074,28.7123,27.8858,27.8907,106600.0],["2002-03-19",27.0104,28.3651,26.2133,28.282,332400.0],["2002-03-20",28.3651,28.4874,27.387,27.387,101200.0],["2002-03-21",27.4163,27.6071,26.2133,26.404,152600.0],["2002-03-22",25.7731,27.8516,25.7731,27.7147,226000.0],["2002-03-25",27.7293,28.1646,26.7023,26.7512,133600.0],["2002-03-26",26.7463,28.1939,26.7463,28.1206,144600.0],["2002-03-27",28.1499,28.2917,27.5973,28.0423,39000.0],["2002-03-28",27.9738,28.3899,27.2934,27.7291,105200.0],["2002-04-01",27.6556,27.6556,26.6033,26.7305,119000.0],["2002-04-02",26.7305,27.2249,26.3585,27.2249,73800.0],["2002-04-03",27.3375,27.5822,27.2885,27.4843,50000.0],["2002-04-04",27.4892,27.6067,26.9459,27.313,49000.0],["2002-04-05",27.3473,27.5871,27.1906,27.4843,50600.0],["2002-04-08",27.4109,28.3556,27.2885,28.3409,84200.0],["2002-04-09",28.4633,28.7814,28.3164,28.7521,58600.0],["2002-04-10",28.6346,29.0751,28.3899,28.4633,203600.0],["2002-04-11",28.5122,28.6835,28.0864,28.6835,139400.0],["2002-04-12",28.4143,29.7604,28.3115,29.687,271600.0],["2002-04-15",29.5646,29.5646,28.8793,29.0017,299000.0],["2002-04-16",28.8304,28.9185,28.5318,28.9185,143200.0],["2002-04-17",29.1241,30.3576,28.7863,30.3478,230000.0],["2002-04-18",30.3527,30.4359,29.9024,29.9072,297400.0],["2002-04-19",29.9562,30.1422,29.7849,30.1324,66000.0],["2002-04-22",30.2009,31.1016,30.2009,30.9939,188400.0],["2002-04-23",31.1897,31.8603,30.9939,31.4246,229800.0],["2002-04-24",31.4736,31.5225,30.2988,30.8862,475200.0],["2002-04-25",30.8862,30.9743,30.4212,30.9303,216600.0],["2002-04-26",30.9841,31.1897,30.2988,30.3233,162400.0],["2002-04-29",30.2499,30.7149,30.152,30.4359,195800.0],["2002-04-30",30.5044,31.1261,30.5044,30.9352,158000.0],["2002-05-01",30.9841,31.3512,30.617,31.3512,202400.0],["2002-05-02",31.3512,31.9141,30.8862,31.9141,224000.0],["2002-05-03",31.9141,31.9141,31.5715,31.8358,117200.0],["2002-05-06",31.9092,31.9141,31.0086,31.082,103400.0],["2002-05-07",31.2533,31.9239,30.9498,31.9141,117200.0],["2002-05-08",31.9631,32.1589,30.9352,31.5421,220200.0],["2002-05-09",31.64,31.9631,31.131,31.6694,118200.0],["2002-05-10",31.7183,31.8407,30.3723,30.4457,91600.0],["2002-05-13",30.5681,30.6904,30.1765,30.6023,100000.0],["2002-05-14",30.7247,31.733,30.4701,31.7232,76600.0],["2002-05-15",31.6204,31.6204,31.1309,31.2533,71600.0],["2002-05-16",31.131,31.131,30.0541,30.1814,178200.0],["2002-05-17",30.2988,31.6204,30.1814,31.3365,111600.0],["2002-05-20",31.2778,31.3414,30.9596,31.1848,63400.0],["2002-05-21",31.1701,31.175,30.3967,30.4016,81800.0],["2002-05-22",30.4457,30.7394,30.0051,30.4457,68000.0],["2002-05-23",30.475,31.4246,30.3233,31.268,105600.0],["2002-05-24",31.3463,31.7183,31.2044,31.6204,141200.0],["2002-05-28",31.7085,31.9141,30.8275,31.0233,221800.0],["2002-05-29",31.082,31.4246,30.9352,31.2533,76800.0],["2002-05-30",31.2337,31.3316,30.7883,30.9596,114200.0],["2002-05-31",31.1799,31.4197,31.1652,31.3512,73000.0],["2002-06-03",31.2288,31.547,30.4946,30.5338,155400.0],["2002-06-04",30.6904,30.7394,29.222,29.5744,122200.0],["2002-06-05",29.687,30.9596,29.6087,30.6562,66800.0],["2002-06-06",30.6904,31.6155,30.6904,31.1652,68400.0],["2002-06-07",31.0428,32.2812,30.7981,32.2274,95600.0],["2002-06-10",32.2274,32.2274,31.9141,32.0218,96200.0],["2002-06-11",32.0218,32.7462,31.8309,31.8358,143800.0],["2002-06-12",31.6694,32.477,31.6204,32.3057,122600.0],["2002-06-13",32.2078,32.3057,31.2289,31.2289,112600.0],["2002-06-14",30.8373,31.6204,30.5436,31.2778,180200.0],["2002-06-17",31.3757,32.5847,31.3757,32.5847,77200.0],["2002-06-18",32.8931,33.9699,32.8931,32.991,355000.0],["2002-06-19",33.1868,34.7042,32.9959,34.0042,166200.0],["2002-06-20",34.244,34.8412,34.0678,34.3126,105600.0],["2002-06-21",34.5573,34.7335,32.8931,34.0189,69300.0],["2002-06-24",33.9895,34.4301,32.7071,33.6763,71300.0],["2002-06-25",34.1657,34.4105,33.7839,33.9993,96700.0],["2002-06-26",33.9993,34.4594,33.0399,34.0678,83800.0],["2002-06-27",34.0433,34.7977,33.8964,34.6801,68900.0],["2002-06-28",34.6997,36.9138,34.6997,36.9138,234000.0],["2002-07-01",37.2077,38.491,36.7374,37.3448,224500.0],["2002-07-02",37.3742,37.962,35.5618,35.8263,168500.0],["2002-07-03",35.8361,35.8361,34.6801,35.6598,132600.0],["2002-07-05",36.2476,36.5415,35.9341,36.228,36500.0],["2002-07-08",36.2084,36.2084,35.2385,35.5716,81800.0],["2002-07-09",35.3659,35.4149,34.5332,35.1406,191600.0],["2002-07-10",35.3855,36.2476,35.1406,35.3071,89900.0],["2002-07-11",35.3169,35.8557,33.0637,34.8761,169500.0],["2002-07-12",34.8761,35.2483,33.1127,33.4555,31800.0],["2002-07-15",33.3086,33.3184,31.1337,32.7208,133300.0],["2002-07-16",32.4759,32.7208,30.5655,31.7411,123800.0],["2002-07-17",31.8391,32.6816,29.194,31.0554,197400.0],["2002-07-18",30.8105,31.3493,30.1737,30.5557,120000.0],["2002-07-19",30.1737,30.6145,28.714,29.4879,61800.0],["2002-07-22",28.9001,29.4879,26.5489,28.4103,128100.0],["2002-07-23",28.1654,29.7818,27.411,29.7818,120700.0],["2002-07-24",29.6349,31.2709,28.0674,31.2513,162100.0],["2002-07-25",31.5452,31.7019,29.4879,30.8692,86600.0],["2002-07-26",30.8692,31.1827,30.1737,30.8398,42200.0],["2002-07-29",30.9574,33.2596,30.9574,33.2596,50300.0],["2002-07-30",33.4066,33.9454,31.6628,33.2988,44700.0],["2002-07-31",33.1127,33.2988,31.555,31.7999,134900.0],["2002-08-01",31.2513,31.8293,30.1737,31.1631,95800.0],["2002-08-02",31.1631,31.1631,29.0079,29.145,55200.0],["2002-08-05",29.3801,29.5761,28.518,29.194,59500.0],["2002-08-06",29.2234,30.8594,29.0666,30.252,49000.0],["2002-08-07",30.7517,30.7615,28.9001,30.0757,35700.0],["2002-08-08",29.8308,31.3003,29.194,30.9574,77600.0],["2002-08-09",30.7615,31.5942,30.3696,30.928,71200.0],["2002-08-12",30.7125,30.7125,30.1541,30.5166,14700.0],["2002-08-13",30.5166,31.0064,30.1247,30.1345,25900.0],["2002-08-14",30.1737,31.3003,30.0267,31.3003,40900.0],["2002-08-15",31.3199,33.5045,31.3199,32.7208,24500.0],["2002-08-16",32.6228,33.3086,32.1624,32.9363,52400.0],["2002-08-19",33.1127,33.8964,33.1127,33.6025,16600.0],["2002-08-20",33.6417,33.6417,33.1225,33.1519,33400.0],["2002-08-21",33.2498,33.4066,32.4955,32.7992,19500.0],["2002-08-22",32.7698,33.6025,32.6228,33.5241,44900.0],["2002-08-23",33.5927,33.6319,33.0637,33.5143,35500.0],["2002-08-26",33.5927,34.3372,33.2106,33.9748,61800.0],["2002-08-27",34.2197,34.2687,33.4555,33.4555,69300.0],["2002-08-28",33.6515,33.8474,32.4269,33.0637,64000.0],["2002-08-29",33.0637,33.7494,32.6228,32.9265,107100.0],["2002-08-30",32.8188,33.769,32.8188,33.7005,73200.0],["2002-09-03",33.4555,33.5045,32.2506,32.3681,107800.0],["2002-09-04",32.7796,33.7103,32.6718,33.4555,88600.0],["2002-09-05",33.4262,35.121,33.4262,34.1903,101900.0],["2002-09-06",34.1903,34.5724,33.7494,34.2001,34000.0],["2002-09-09",33.9944,35.0622,33.9944,34.9642,106800.0],["2002-09-10",35.121,35.3659,34.4842,35.3659,70100.0],["2002-09-11",35.5128,35.9929,35.2679,35.4443,31800.0],["2002-09-12",35.2189,35.2189,34.1021,34.2883,54800.0],["2002-09-13",34.2883,34.4842,33.7494,34.396,150100.0],["2002-09-16",34.396,34.9642,34.396,34.5038,26900.0],["2002-09-17",34.7487,35.0034,33.8474,34.1413,59700.0],["2002-09-18",34.1119,34.1119,32.8188,33.7495,29400.0],["2002-09-19",33.1127,33.1421,31.1141,31.2709,122700.0],["2002-09-20",31.1533,32.5739,31.0554,32.4269,31400.0],["2002-09-23",32.182,32.6326,31.1142,31.3591,42100.0],["2002-09-24",31.1533,31.408,30.1737,30.9084,93100.0],["2002-09-25",31.1533,31.5452,30.2716,30.8594,98400.0],["2002-09-26",31.1044,31.8391,30.977,31.7215,181900.0],["2002-09-27",31.9127,32.452,30.9715,31.3539,100100.0],["2002-09-30",31.3539,31.3539,30.5401,30.8833,145400.0],["2002-10-01",30.9813,31.9813,30.0499,31.9813,122700.0],["2002-10-02",31.7362,32.6284,31.1382,32.3049,95100.0],["2002-10-03",32.3049,32.3049,31.4715,31.6676,53800.0],["2002-10-04",31.9127,32.05,30.0989,30.246,115100.0],["2002-10-07",30.2558,30.5892,29.4225,29.6479,58500.0],["2002-10-08",30.0499,30.7754,29.7068,30.6872,80800.0],["2002-10-09",30.5401,30.5401,28.4616,28.4616,46200.0],["2002-10-10",28.4616,29.295,27.0106,28.0008,186500.0],["2002-10-11",28.0008,29.0793,26.9616,28.4322,164100.0],["2002-10-14",28.4322,29.3636,28.4224,29.2656,26900.0],["2002-10-15",29.8048,30.9323,29.2166,30.7264,90100.0],["2002-10-16",30.697,30.697,29.0695,29.393,100200.0],["2002-10-17",30.148,31.2754,29.8146,30.9715,152500.0],["2002-10-18",30.7264,30.7264,29.7558,30.246,68900.0],["2002-10-21",30.2166,31.6676,30.197,31.4225,39300.0],["2002-10-22",31.4225,31.4225,30.2754,30.6872,62100.0],["2002-10-23",30.7852,32.1578,30.7852,32.1578,110100.0],["2002-10-24",32.55,32.55,30.9617,31.0794,59700.0],["2002-10-25",31.2264,31.9617,30.7264,31.3735,53700.0],["2002-10-28",31.4225,31.5402,30.5107,30.7362,55500.0],["2002-10-29",30.8343,31.3735,30.5401,31.2166,43800.0],["2002-10-30",31.3735,31.6676,30.8833,31.3833,57300.0],["2002-10-31",31.4519,32.0108,31.1578,31.7755,48100.0],["2002-11-01",31.7558,32.2068,31.4029,32.2068,45700.0],["2002-11-04",32.2461,32.599,31.9127,32.2363,76200.0],["2002-11-05",32.2265,32.2657,31.5892,32.1088,43400.0],["2002-11-06",32.2559,32.599,31.8637,32.55,61300.0],["2002-11-07",32.5598,32.5598,30.0205,30.0989,98300.0],["2002-11-08",30.0989,30.5401,29.2166,29.7068,83600.0],["2002-11-11",29.5597,29.5597,28.9224,29.1185,42600.0],["2002-11-12",29.2166,29.3048,28.2852,28.4322,62700.0],["2002-11-13",28.3342,28.9715,28.0401,28.3342,66600.0],["2002-11-14",28.4322,29.2754,28.4322,29.2558,70900.0],["2002-11-15",29.1185,29.3146,28.7263,29.1577,48000.0],["2002-11-18",29.1773,29.1773,28.2361,28.4616,47800.0],["2002-11-19",28.4322,28.4322,26.5694,27.7361,152500.0],["2002-11-20",27.491,28.0891,26.8733,28.0891,124200.0],["2002-11-21",28.1381,28.4322,28.0695,28.2852,125100.0],["2002-11-22",28.3832,28.9224,28.1871,28.9224,72000.0],["2002-11-25",27.7459,29.2166,27.6479,29.0401,71100.0],["2002-11-26",29.0597,29.0597,28.3342,28.442,57900.0],["2002-11-27",28.5303,28.7754,28.442,28.7362,84400.0],["2002-11-29",28.746,28.844,28.1969,28.6283,13100.0],["2002-12-02",28.6773,28.9224,28.1871,28.6087,35500.0],["2002-12-03",28.5303,28.5401,26.6675,26.9126,41500.0],["2002-12-04",26.6675,26.9616,23.9223,24.7556,239900.0],["2002-12-05",25.0008,25.0008,23.187,24.0203,392500.0],["2002-12-06",22.5497,25.3929,22.5497,25.3831,324700.0],["2002-12-09",25.3831,25.4321,24.6086,24.6478,130900.0],["2002-12-10",24.6086,25.2753,24.6086,25.1674,196500.0],["2002-12-11",25.1674,25.9616,25.1674,25.8831,143100.0],["2002-12-12",25.7851,26.9616,25.7067,26.7165,78700.0],["2002-12-13",26.7263,27.1479,26.2753,26.4224,105400.0],["2002-12-16",26.4322,27.893,26.4322,27.5498,76300.0],["2002-12-17",27.4028,28.1185,26.9616,27.4518,75800.0],["2002-12-18",27.4518,27.5989,26.9126,27.4518,76700.0],["2002-12-19",27.4518,28.0205,27.4126,27.9322,39000.0],["2002-12-20",28.0891,28.0891,27.2067,27.6185,41500.0],["2002-12-23",27.5204,27.844,27.5008,27.5498,35900.0],["2002-12-24",27.5302,27.54,27.3047,27.4518,8200.0],["2002-12-26",27.4616,27.7851,26.9616,27.4028,24400.0],["2002-12-27",27.3047,27.3636,26.7459,26.8734,25700.0],["2002-12-30",26.9764,27.0745,26.3189,26.8194,55500.0],["2002-12-31",26.5741,27.4769,26.4956,27.2806,65000.0],["2003-01-02",27.1825,28.2129,27.1825,28.1442,53300.0],["2003-01-03",28.1442,28.36,27.6633,27.9675,38200.0],["2003-01-06",27.9577,28.4778,27.8694,28.4484,38800.0],["2003-01-07",28.5465,28.7526,27.9675,28.5171,78200.0],["2003-01-08",28.5171,29.2432,28.2717,29.0666,63900.0],["2003-01-09",29.1451,29.6554,28.8507,28.8507,36800.0],["2003-01-10",28.8507,29.4886,28.5759,28.8998,42200.0],["2003-01-13",28.9881,29.1745,28.5465,28.5563,47900.0],["2003-01-14",28.5563,28.6839,27.9675,28.3601,57800.0],["2003-01-15",28.4582,28.4582,27.997,28.4386,22200.0],["2003-01-16",28.6054,29.1942,28.6054,28.8409,47500.0],["2003-01-17",28.7526,28.8998,28.6054,28.8998,11400.0],["2003-01-21",29.4787,29.6848,28.7918,28.8311,23700.0],["2003-01-22",28.7133,28.8507,28.5563,28.6152,21700.0],["2003-01-23",28.6544,28.8507,28.2619,28.8115,33900.0],["2003-01-24",28.7035,28.7035,28.311,28.468,31000.0],["2003-01-27",28.1245,28.3306,27.5946,27.5946,24000.0],["2003-01-28",27.5946,27.6731,27.2512,27.5946,125800.0],["2003-01-29",27.5259,27.5259,27.1432,27.418,42000.0],["2003-01-30",26.4955,26.7311,26.103,26.2502,176300.0],["2003-01-31",26.1913,26.7409,26.0049,26.3974,158800.0],["2003-02-03",26.054,27.3395,26.054,27.1628,124000.0],["2003-02-04",26.9862,27.104,26.8096,27.0058,62200.0],["2003-02-05",27.0353,27.31,26.8488,27.0843,74700.0],["2003-02-06",27.0843,27.0843,26.1227,26.1815,130800.0],["2003-02-07",26.2993,27.0255,25.9362,26.1423,109800.0],["2003-02-10",26.1423,27.3984,25.9558,26.7801,78100.0],["2003-02-11",26.7212,27.0549,26.3974,26.6427,51500.0],["2003-02-12",26.4955,26.7212,26.3483,26.6427,33100.0],["2003-02-13",26.4955,26.4955,26.0049,26.2011,80600.0],["2003-02-14",26.3974,26.5642,26.2895,26.5642,44700.0],["2003-02-18",26.5642,27.4572,26.2895,27.2217,47400.0],["2003-02-19",27.2315,27.2315,26.3189,26.6427,98800.0],["2003-02-20",26.7016,26.7016,26.2012,26.4661,35800.0],["2003-02-21",26.3974,26.9371,26.26,26.9371,37000.0],["2003-02-24",26.9371,26.9371,26.1913,26.3189,44200.0],["2003-02-25",26.2012,26.7409,26.1521,26.7311,33400.0],["2003-02-26",26.4955,26.6231,26.0343,26.103,58600.0],["2003-02-27",26.2011,26.26,25.21,25.6909,57600.0],["2003-02-28",25.5142,25.7007,25.3572,25.4161,53200.0],["2003-03-03",25.6124,26.1423,25.6124,25.9755,41000.0],["2003-03-04",25.4161,25.7596,24.9254,25.2198,59700.0],["2003-03-05",25.1708,25.6025,24.9353,24.9353,83100.0],["2003-03-06",24.8371,25.053,24.8273,25.0236,48400.0],["2003-03-07",25.0236,25.6418,24.9451,25.367,72200.0],["2003-03-10",25.318,25.3278,24.317,24.9745,95800.0],["2003-03-11",24.9156,25.1904,24.6801,24.9647,49000.0],["2003-03-12",24.9745,26.2993,24.8077,26.26,72600.0],["2003-03-13",26.4955,27.3395,26.2993,27.3395,35300.0],["2003-03-14",27.3395,27.5946,26.7703,26.9862,56600.0],["2003-03-17",26.8881,27.5652,26.8096,27.467,28800.0],["2003-03-18",27.3787,27.8694,27.1334,27.575,36900.0],["2003-03-19",27.5456,27.732,27.4671,27.732,66400.0],["2003-03-20",27.575,28.6446,27.4769,28.2227,63200.0],["2003-03-21",28.3208,28.9096,28.2717,28.8998,59700.0],["2003-03-24",28.7329,28.9979,28.2619,28.9586,25500.0],["2003-03-25",28.7231,29.5474,28.3797,29.5376,61100.0],["2003-03-26",29.5376,29.5376,28.8605,29.096,55700.0],["2003-03-27",29.1353,29.3904,28.6544,28.9488,33500.0],["2003-03-28",28.885,29.0716,28.2073,28.4529,92200.0],["2003-03-31",28.4529,28.5805,27.9323,28.168,50100.0],["2003-04-01",28.2368,28.7279,27.7261,28.6886,48500.0],["2003-04-02",28.777,29.7591,28.777,29.5725,51800.0],["2003-04-03",29.5725,29.9555,29.3073,29.4939,25500.0],["2003-04-04",29.4546,29.6118,29.2779,29.3663,27100.0],["2003-04-07",29.6805,30.3484,29.3368,29.3368,105000.0],["2003-04-08",29.1207,29.3957,29.0716,29.2386,109300.0],["2003-04-09",29.268,29.9064,29.1207,29.8082,36900.0],["2003-04-10",30.0538,30.0538,29.5038,30.0047,45700.0],["2003-04-11",30.1029,30.1029,29.7984,29.9555,23100.0],["2003-04-14",29.8573,30.3975,29.8573,30.3975,24800.0],["2003-04-15",30.3975,30.977,30.2109,30.8395,56000.0],["2003-04-16",30.9377,31.0064,30.4957,30.7609,42200.0],["2003-04-17",30.8395,31.1341,30.4663,31.1341,36100.0],["2003-04-21",31.5957,32.2145,31.5957,32.1261,62700.0],["2003-04-22",32.1359,32.6172,31.36,32.6074,123300.0],["2003-04-23",32.7056,33.4422,32.6172,33.3341,99500.0],["2003-04-24",33.2948,33.56,33.1475,33.2654,53600.0],["2003-04-25",33.0984,33.1082,32.46,32.519,44800.0],["2003-04-28",32.6073,33.2948,32.6073,33.1377,73200.0],["2003-04-29",33.1377,33.4029,33.0886,33.1573,60100.0],["2003-04-30",33.1573,34.0707,33.1573,33.5502,105400.0],["2003-05-01",33.5404,33.6484,33.1082,33.2949,80200.0],["2003-05-02",33.2948,33.727,33.1868,33.5306,48300.0],["2003-05-05",33.5306,33.6582,33.3636,33.4913,37200.0],["2003-05-06",33.5404,33.9725,33.3931,33.6582,59100.0],["2003-05-07",33.5895,33.9824,33.3931,33.9725,60100.0],["2003-05-08",33.8841,34.6797,33.7172,34.2966,53300.0],["2003-05-09",34.444,34.9645,34.4243,34.8368,81900.0],["2003-05-12",34.7386,35.6618,34.7386,35.6618,60900.0],["2003-05-13",35.652,35.9663,35.3868,35.8484,66200.0],["2003-05-14",36.0449,36.0449,35.3574,35.5636,83700.0],["2003-05-15",35.6029,35.927,35.3574,35.7993,63600.0],["2003-05-16",35.652,35.652,35.2199,35.3672,57700.0],["2003-05-19",35.3672,35.377,34.6011,34.7779,32500.0],["2003-05-20",34.9449,35.3083,34.7386,34.9645,84700.0],["2003-05-21",35.0627,35.1609,34.6699,34.719,136200.0],["2003-05-22",34.8172,35.2592,34.719,35.0431,233900.0],["2003-05-23",35.0333,36.5851,34.9449,36.3985,165300.0],["2003-05-27",36.2413,36.9288,36.0154,36.7717,120500.0],["2003-05-28",36.86,37.8618,36.86,37.7145,94000.0],["2003-05-29",39.0601,39.777,37.6163,37.8029,137900.0],["2003-05-30",37.8127,40.1208,37.8127,39.8752,169600.0],["2003-06-02",40.4154,40.661,39.5315,39.7279,98700.0],["2003-06-03",39.9735,40.3467,39.7377,40.0029,98500.0],["2003-06-04",40.2485,41.5056,40.1208,41.4369,163800.0],["2003-06-05",41.2404,42.252,40.8279,42.2324,59800.0],["2003-06-06",42.8217,43.1556,41.2503,41.8887,177800.0],["2003-06-09",41.6431,41.9869,40.2681,40.6119,136500.0],["2003-06-10",40.8672,41.9672,40.8672,41.9476,64700.0],["2003-06-11",42.3306,43.6074,42.2324,43.4994,77800.0],["2003-06-12",44.0003,44.2065,42.8708,43.5387,176500.0],["2003-06-13",44.0789,44.0789,43.1163,43.2735,74800.0],["2003-06-16",43.4601,44.4913,43.3128,44.4913,174600.0],["2003-06-17",45.1592,45.5717,43.7253,44.2262,147300.0],["2003-06-18",44.0985,44.0985,42.5762,42.861,97400.0],["2003-06-19",42.7235,43.1458,41.8101,42.4779,158000.0],["2003-06-20",42.4779,42.4779,40.0619,40.5824,202300.0],["2003-06-23",40.4154,41.3485,40.2681,40.9753,83700.0],["2003-06-24",41.0145,42.0851,41.0047,41.5351,149600.0],["2003-06-25",41.7315,42.0753,41.0735,41.2011,77600.0],["2003-06-26",41.2012,41.9672,40.9556,41.7413,88900.0],["2003-06-27",41.8642,41.8642,41.4023,41.4711,76400.0],["2003-06-30",41.4711,42.8469,41.2745,41.9428,222600.0],["2003-07-01",41.5694,42.1983,40.7832,42.0411,101300.0],["2003-07-02",42.2573,42.7388,41.8642,42.4342,53400.0],["2003-07-03",42.385,42.7486,41.9428,42.0116,20500.0],["2003-07-07",42.2278,43.1515,42.2278,43.0434,71200.0],["2003-07-08",43.0434,43.1417,42.5128,42.729,94200.0],["2003-07-09",42.729,42.729,42.0804,42.2474,33400.0],["2003-07-10",42.2376,42.2376,41.5202,41.7364,41100.0],["2003-07-11",41.933,42.0116,41.5792,41.7659,27500.0],["2003-07-14",41.7659,43.4857,41.7659,43.4857,58900.0],["2003-07-15",43.6822,43.81,41.1271,41.4023,101900.0],["2003-07-16",41.4023,41.7462,40.9797,41.1664,97300.0],["2003-07-17",41.2254,41.4711,40.1837,40.282,79600.0],["2003-07-18",40.3901,40.6554,39.8791,40.4589,31500.0],["2003-07-21",40.4687,40.9797,38.6015,39.0536,101600.0],["2003-07-22",39.3189,41.5694,39.0831,41.2647,173800.0],["2003-07-23",41.2647,41.2647,40.2918,40.4589,74200.0],["2003-07-24",40.9994,41.1664,39.8004,39.8004,80600.0],["2003-07-25",39.5548,40.1739,39.1125,39.5351,125100.0],["2003-07-28",39.8692,39.9085,39.2305,39.712,119900.0],["2003-07-29",39.8496,41.078,39.5842,40.0265,158200.0],["2003-07-30",40.0265,41.0092,40.0265,40.5375,83400.0],["2003-07-31",40.7832,41.2549,39.8004,40.0854,112100.0],["2003-08-01",40.0854,40.1837,39.5056,39.6432,189000.0],["2003-08-04",39.8398,40.1444,39.3287,39.4074,94800.0],["2003-08-05",39.427,39.6039,38.9258,39.3386,87000.0],["2003-08-06",39.3091,40.8323,39.2599,40.5473,61900.0],["2003-08-07",40.6849,40.6849,39.5941,40.3016,106500.0],["2003-08-08",40.3606,40.734,40.3115,40.4982,49100.0],["2003-08-11",40.9306,41.019,39.3189,40.4097,69900.0],["2003-08-12",40.4687,41.078,39.8397,41.078,55600.0],["2003-08-13",40.8323,40.8323,40.0461,40.4392,131500.0],["2003-08-14",40.2918,40.3901,39.5351,39.9479,95800.0],["2003-08-15",40.1444,40.2918,39.9872,40.2918,37200.0],["2003-08-18",40.1739,40.5866,40.0363,40.4196,61800.0],["2003-08-19",40.4884,41.6185,40.4884,41.5202,91300.0],["2003-08-20",41.3237,41.8543,41.2745,41.8052,134300.0],["2003-08-21",41.9624,42.5816,41.9035,42.4047,93600.0],["2003-08-22",42.4735,42.4735,42.1295,42.1492,96300.0],["2003-08-25",42.0607,42.4931,42.0607,42.4243,114400.0],["2003-08-26",42.444,42.5029,41.6185,42.3752,71100.0],["2003-08-27",42.4735,42.5029,41.6676,42.159,131700.0],["2003-08-28",42.1688,42.5521,42.1688,42.5521,63200.0],["2003-08-29",42.4636,42.7978,42.159,42.6307,144300.0],["2003-09-02",42.5521,42.6504,42.1885,42.2769,70900.0],["2003-09-03",42.2573,43.2203,41.8249,43.1712,263500.0],["2003-09-04",43.3579,43.8788,42.9059,43.6822,122900.0],["2003-09-05",43.6822,43.8296,42.4735,42.7584,135800.0],["2003-09-08",42.5029,43.0631,42.5029,42.8469,79500.0],["2003-09-09",42.6995,42.6995,41.7954,42.0607,106700.0],["2003-09-10",41.8642,41.8642,39.8791,40.1837,155600.0],["2003-09-11",40.2132,41.0092,39.9577,40.6259,186200.0],["2003-09-12",40.4884,41.1763,39.938,40.8618,196400.0],["2003-09-15",40.9797,41.3532,40.7832,41.2156,138400.0],["2003-09-16",41.2352,41.7659,41.1075,41.7659,228800.0],["2003-09-17",41.7659,41.7659,40.5277,40.9699,161500.0],["2003-09-18",40.9797,41.1763,39.712,40.9699,222300.0],["2003-09-19",40.5866,40.8225,40.2918,40.3606,91400.0],["2003-09-22",40.1444,40.1444,38.9062,39.5056,117400.0],["2003-09-23",39.5056,39.5646,39.142,39.5548,66100.0],["2003-09-24",39.7513,40.5277,39.712,39.8791,120500.0],["2003-09-25",39.9872,40.1444,39.2108,39.2108,95600.0],["2003-09-26",39.3091,39.5056,38.8374,38.8374,74600.0],["2003-09-29",39.039,39.8453,39.039,39.4126,85400.0],["2003-09-30",39.6093,39.629,38.8423,39.0095,243600.0],["2003-10-01",38.8914,40.514,38.7144,40.2485,145500.0],["2003-10-02",40.2386,40.8582,39.9928,40.7893,62700.0],["2003-10-03",41.2515,41.4383,40.455,41.2613,126200.0],["2003-10-06",41.2613,42.2938,41.2613,41.6547,83500.0],["2003-10-07",41.5957,41.7923,41.1335,41.7923,60200.0],["2003-10-08",41.8415,42.284,41.7432,41.9595,78300.0],["2003-10-09",41.9595,42.4905,41.9398,42.0283,48700.0],["2003-10-10",42.0677,42.0972,41.5957,42.0873,33700.0],["2003-10-13",42.0873,43.0215,42.0578,42.874,50400.0],["2003-10-14",42.6773,43.6607,42.4905,43.4935,92200.0],["2003-10-15",43.3657,43.4837,42.3528,42.5298,110900.0],["2003-10-16",42.5298,43.5525,42.5298,43.287,65500.0],["2003-10-17",43.5034,43.6214,43.169,43.2674,96800.0],["2003-10-20",43.2674,43.7394,43.2182,43.3657,93000.0],["2003-10-21",43.5624,43.9557,43.0707,43.8869,61500.0],["2003-10-22",43.6705,43.8082,42.4807,43.1199,84400.0],["2003-10-23",42.9232,44.054,42.7363,43.6115,157100.0],["2003-10-24",43.464,43.464,42.4708,42.579,50800.0],["2003-10-27",42.8249,44.2507,42.8249,43.5624,58400.0],["2003-10-28",42.874,43.1198,42.461,42.8838,83400.0],["2003-10-29",42.7265,43.464,42.7265,43.2182,98600.0],["2003-10-30",43.2674,43.3657,41.9497,42.1365,252700.0],["2003-10-31",42.1365,42.3037,40.9368,40.9368,59100.0],["2003-11-03",41.0548,41.5563,40.809,41.0942,101700.0],["2003-11-04",41.1433,41.2515,40.7598,41.0352,110900.0],["2003-11-05",41.2318,42.0775,41.2318,42.0283,190500.0],["2003-11-06",42.2053,42.5593,41.5858,41.7727,131300.0],["2003-11-07",41.7727,41.7727,37.9474,38.8816,475300.0],["2003-11-10",39.0586,39.1373,38.3998,38.567,119000.0],["2003-11-11",38.6456,39.334,38.4096,38.4096,65800.0],["2003-11-12",38.5473,39.4618,38.5473,39.3241,75500.0],["2003-11-13",39.1373,39.4815,38.9603,39.3143,59500.0],["2003-11-14",39.2356,39.4815,37.3673,37.6033,134800.0],["2003-11-17",37.3869,37.3869,33.8272,35.8136,378100.0],["2003-11-18",36.4822,36.8264,35.6267,35.8332,176600.0],["2003-11-19",36.2364,36.2757,35.6956,35.8922,112400.0],["2003-11-20",36.1381,36.8461,35.9807,36.4232,179700.0],["2003-11-21",36.4233,37.0428,36.4233,36.8953,148200.0],["2003-11-24",37.5148,38.3211,37.4558,37.7606,115600.0],["2003-11-25",37.9966,38.0359,37.3673,37.5148,135800.0],["2003-11-26",37.8098,37.8098,36.7871,37.2689,190500.0],["2003-11-28",37.1214,38.0359,37.1214,37.7114,66900.0],["2003-12-01",38.3014,38.685,37.8688,38.2129,80500.0],["2003-12-02",38.2129,38.508,38.0261,38.2031,88100.0],["2003-12-03",38.1146,38.2031,37.3181,37.3279,91600.0],["2003-12-04",37.2198,37.2198,36.0889,36.4232,226100.0],["2003-12-05",36.4232,37.0624,36.3839,37.0624,120600.0],["2003-12-08",37.0624,37.8688,37.0526,37.8589,83300.0],["2003-12-09",37.8589,38.0359,36.6396,36.6592,155000.0],["2003-12-10",36.4626,36.4626,35.0761,35.4989,212100.0],["2003-12-11",35.7251,36.6789,35.7251,36.4331,258700.0],["2003-12-12",36.5019,36.9739,36.3839,36.5707,80500.0],["2003-12-15",38.8423,39.0881,38.0556,38.1441,366700.0],["2003-12-16",38.2326,38.5866,37.3869,37.9081,213000.0],["2003-12-17",37.9179,38.4293,37.6623,38.1539,175400.0],["2003-12-18",38.3506,38.5964,38.1638,38.5276,142800.0],["2003-12-19",38.5964,38.5964,37.8983,38.3506,108200.0],["2003-12-22",37.9573,38.4588,37.9573,38.3506,132800.0],["2003-12-23",38.3998,38.4981,37.7901,38.3113,107200.0],["2003-12-24",38.3113,38.3113,37.7409,37.9573,51700.0],["2003-12-26",37.8589,38.4293,37.8589,37.9081,26200.0],["2003-12-29",37.9081,38.6063,37.9081,38.2523,107600.0],["2003-12-30",38.3753,38.6705,38.3162,38.513,118400.0],["2003-12-31",38.4737,38.7393,38.3753,38.4245,147400.0],["2004-01-02",38.4737,38.9657,38.3753,38.5721,282700.0],["2004-01-05",38.5721,38.8082,37.5389,37.9522,245300.0],["2004-01-06",38.0702,38.6311,38.021,38.5425,104200.0],["2004-01-07",38.3359,38.4048,37.4897,38.3458,218000.0],["2004-01-08",38.2277,38.2277,35.5316,36.673,463900.0],["2004-01-09",36.6435,38.1883,36.24,37.6373,289800.0],["2004-01-12",37.8341,37.903,36.5352,36.7124,220900.0],["2004-01-13",36.7025,36.8599,35.3446,36.1023,268900.0],["2004-01-14",36.4565,37.3519,36.4565,37.3421,162800.0],["2004-01-15",37.2929,37.8243,36.9485,37.5783,126600.0],["2004-01-16",37.5389,37.7357,36.919,37.1256,186400.0],["2004-01-20",37.3618,37.9325,37.1158,37.8538,192400.0],["2004-01-21",38.3261,40.5892,38.1293,39.9988,272300.0],["2004-01-22",40.5204,40.668,39.5757,40.0972,244500.0],["2004-01-23",40.0972,40.3826,39.3101,39.802,83600.0],["2004-01-26",39.5659,39.9496,39.2018,39.93,56300.0],["2004-01-27",40.1464,40.1464,39.6643,39.8512,65300.0],["2004-01-28",39.7036,39.7627,37.5979,37.6373,99100.0],["2004-01-29",37.8538,38.1391,37.0764,37.6275,103000.0],["2004-01-30",37.6471,38.3851,37.6274,37.9718,68000.0],["2004-02-02",37.9718,38.5917,37.7947,38.3162,76600.0],["2004-02-03",38.2375,39.0837,38.1883,38.6606,77200.0],["2004-02-04",38.5229,38.5229,36.1023,36.2007,340300.0],["2004-02-05",36.6041,39.7528,36.2794,39.31,353100.0],["2004-02-06",39.4085,42.1144,39.4085,41.8881,261400.0],["2004-02-09",41.9471,42.3112,41.3371,41.5437,102400.0],["2004-02-10",41.6224,41.8586,40.9139,41.4256,130600.0],["2004-02-11",41.4256,42.9606,41.4256,42.7835,157400.0],["2004-02-12",42.7245,42.7737,42.4096,42.7245,126300.0],["2004-02-13",42.6556,43.1968,42.567,42.7048,107700.0],["2004-02-17",43.2755,43.4526,42.9705,43.3444,99500.0],["2004-02-18",43.3444,43.3444,42.4588,42.9016,77300.0],["2004-02-19",42.9508,43.1181,42.2128,42.3112,94000.0],["2004-02-20",42.2128,42.2128,41.5339,41.7208,59100.0],["2004-02-23",41.8192,42.0455,41.5437,41.5929,61500.0],["2004-02-24",41.7011,42.2226,41.4453,41.7208,50200.0],["2004-02-25",41.8684,42.9606,41.3666,42.8229,58300.0],["2004-02-26",42.8327,43.9052,42.4194,43.9052,99100.0],["2004-02-27",43.8462,44.5153,43.7281,44.2398,158100.0],["2004-03-01",44.3284,45.6272,44.3087,45.2631,140200.0],["2004-03-02",45.2631,45.3714,44.6728,45.0171,98200.0],["2004-03-03",45.0663,45.0663,44.1709,44.6432,113200.0],["2004-03-04",44.5744,45.2435,44.4169,45.1746,79900.0],["2004-03-05",45.3615,46.808,45.3615,46.2766,83800.0],["2004-03-08",46.5226,46.7391,45.8142,45.8634,44300.0],["2004-03-09",45.9519,45.9913,44.3677,44.9975,62500.0],["2004-03-10",44.9483,45.5091,44.4858,44.722,82500.0],["2004-03-11",44.5252,45.273,44.23,44.7023,53700.0],["2004-03-12",44.8302,45.3123,44.0922,44.7908,61500.0],["2004-03-15",44.8302,45.4009,44.1906,44.8794,96100.0],["2004-03-16",44.9778,44.9778,43.2165,44.102,96900.0],["2004-03-17",44.2792,44.5055,43.8757,44.3972,41400.0],["2004-03-18",44.5744,44.781,44.2398,44.7416,57300.0],["2004-03-19",44.7712,44.7712,44.0824,44.1709,39500.0],["2004-03-22",44.1709,44.3776,43.5904,43.984,41400.0],["2004-03-23",44.1611,44.6728,44.0332,44.1808,45200.0],["2004-03-24",44.2792,44.9384,43.9348,44.6728,76200.0],["2004-03-25",44.8499,45.0762,44.3972,44.476,94100.0],["2004-03-26",44.5744,45.0663,44.23,45.0171,70800.0],["2004-03-29",45.0172,45.2631,44.8991,45.2336,41400.0],["2004-03-30",45.0909,46.9615,45.0909,46.9024,130100.0],["2004-03-31",46.863,47.3356,46.1935,46.548,80500.0],["2004-04-01",46.7449,47.0008,46.3018,46.4298,55000.0],["2004-04-02",45.78,45.78,44.1162,44.2836,141000.0],["2004-04-05",44.3033,44.3033,42.856,43.7027,68800.0],["2004-04-06",43.811,44.3033,43.7716,44.1654,45600.0],["2004-04-07",44.1654,44.1654,43.5747,43.8898,34400.0],["2004-04-08",44.1359,44.1851,42.8265,43.3778,49000.0],["2004-04-12",43.3187,43.3187,41.8026,42.1767,62600.0],["2004-04-13",41.2513,41.3497,40.0304,40.631,145200.0],["2004-04-14",39.676,41.4875,39.2724,40.631,77800.0],["2004-04-15",40.8082,41.1036,40.3455,40.7787,34000.0],["2004-04-16",41.0543,41.3792,40.9067,41.2316,38500.0],["2004-04-19",41.2414,41.2414,39.8926,39.9615,57500.0],["2004-04-20",40.0206,40.503,39.7548,39.8335,98600.0],["2004-04-21",40.0305,41.143,39.8237,41.1233,55100.0],["2004-04-22",41.4777,42.7083,41.4678,41.901,60600.0],["2004-04-23",41.9404,42.0684,41.2414,41.2611,94100.0],["2004-04-26",41.0347,41.7927,40.6802,41.0051,120400.0],["2004-04-27",41.2513,42.8166,41.2513,42.5508,153600.0],["2004-04-28",42.6,42.9643,42.0487,42.5016,132600.0],["2004-04-29",42.5705,42.8757,40.3553,41.3005,98400.0],["2004-04-30",41.5269,42.4327,41.5269,41.9896,99800.0],["2004-05-03",42.1865,43.0431,41.714,42.5705,98300.0],["2004-05-04",42.5705,43.0726,41.6451,42.3342,72400.0],["2004-05-05",42.4721,42.669,42.0389,42.6296,71300.0],["2004-05-06",42.3835,42.3835,41.2808,41.5466,96700.0],["2004-05-07",41.5466,41.5466,39.4299,39.6563,294500.0],["2004-05-10",39.6563,39.6563,38.7998,39.3807,375900.0],["2004-05-11",39.3511,39.9025,39.2527,39.5874,82300.0],["2004-05-12",39.5973,40.5621,38.9672,40.4735,121200.0],["2004-05-13",40.375,40.631,39.5776,40.4243,125400.0],["2004-05-14",40.5129,41.0839,40.2372,40.9559,91000.0],["2004-05-17",40.7098,40.9559,39.5087,40.0009,133300.0],["2004-05-18",40.0698,40.2963,39.3807,40.1781,37300.0],["2004-05-19",40.0797,40.1486,38.8884,38.9869,233000.0],["2004-05-20",39.1444,39.361,38.3962,39.3216,89000.0],["2004-05-21",39.3216,40.1683,39.0853,39.1641,100700.0],["2004-05-24",39.6563,40.4144,39.3708,40.2077,58200.0],["2004-05-25",40.1289,42.3834,39.932,41.9896,92200.0],["2004-05-26",41.842,42.1472,40.9854,41.4482,92200.0],["2004-05-27",41.2513,41.9503,41.2513,41.8813,74900.0],["2004-05-28",41.9601,42.1472,41.5958,41.8124,38800.0],["2004-06-01",41.8321,42.1373,41.1331,41.5269,116700.0],["2004-06-02",41.842,41.9207,40.9854,41.3595,66500.0],["2004-06-03",41.3595,41.3595,40.6408,41.1036,94700.0],["2004-06-04",41.1134,41.6549,40.7984,41.5466,79300.0],["2004-06-07",41.4482,43.2498,41.3497,43.1612,100300.0],["2004-06-08",42.9643,42.9643,41.1331,41.5269,165500.0],["2004-06-09",41.5269,41.5269,40.0698,40.2077,135800.0],["2004-06-10",40.2077,40.3553,39.5973,40.0797,120100.0],["2004-06-14",39.3807,39.9123,38.3371,38.6718,393300.0],["2004-06-15",39.4791,39.5579,38.2682,38.8687,252800.0],["2004-06-16",38.849,39.1838,38.2977,38.3863,240000.0],["2004-06-17",38.4946,38.5931,38.1796,38.4158,104800.0],["2004-06-18",38.5438,39.1345,38.3469,39.0065,67800.0],["2004-06-21",39.1838,39.3019,38.5832,38.7407,44400.0],["2004-06-22",38.8884,38.9869,38.2977,38.8589,66800.0],["2004-06-23",38.8589,39.4496,38.6915,39.4201,75600.0],["2004-06-24",39.676,41.2513,39.676,40.2667,128600.0],["2004-06-25",40.3652,40.4144,39.5776,40.0501,101300.0],["2004-06-28",40.1683,40.188,38.4158,38.5734,83900.0],["2004-06-29",38.3911,38.6177,37.8789,38.0562,77600.0],["2004-06-30",37.9774,39.9969,37.9774,39.9969,136100.0],["2004-07-01",39.9476,39.9772,39.1103,39.258,89900.0],["2004-07-02",39.7014,40.1447,39.3369,39.4551,77400.0],["2004-07-06",39.4551,39.5536,38.4699,38.9625,45300.0],["2004-07-07",39.6028,39.6423,39.2088,39.5634,105300.0],["2004-07-08",39.4452,39.4452,35.9381,36.8149,662200.0],["2004-07-09",36.8149,37.5143,36.7952,37.1006,190500.0],["2004-07-12",37.2385,37.337,36.7558,36.9134,112800.0],["2004-07-13",37.0907,37.6523,36.8444,36.943,96500.0],["2004-07-14",36.7952,37.3666,36.5883,36.9528,44700.0],["2004-07-15",37.0513,37.0907,36.7755,37.0119,24900.0],["2004-07-16",37.2582,37.5833,36.8149,37.0218,102200.0],["2004-07-19",37.2188,37.2188,36.4996,36.8444,31400.0],["2004-07-20",36.7952,36.805,36.1548,36.4307,153400.0],["2004-07-21",36.4405,36.9922,36.0957,36.2632,95000.0],["2004-07-22",36.2731,36.9627,36.2731,36.6474,88900.0],["2004-07-23",36.4996,36.6179,35.8889,35.8889,54300.0],["2004-07-26",35.6623,36.0071,35.3273,35.4652,193000.0],["2004-07-27",35.8593,36.411,35.4849,36.1745,80100.0],["2004-07-28",36.076,36.3519,35.7903,36.2337,40400.0],["2004-07-29",37.1892,38.1448,36.1943,38.1448,206000.0],["2004-07-30",38.3222,38.3222,37.4158,37.4257,113100.0],["2004-08-02",37.6326,37.7705,37.2681,37.5537,63700.0],["2004-08-03",37.4355,37.4355,36.6967,36.9232,36800.0],["2004-08-04",36.677,36.9922,36.2238,36.874,65200.0],["2004-08-05",37.1203,37.3863,36.2533,36.2928,123900.0],["2004-08-06",36.3814,36.9035,35.9775,36.1942,157000.0],["2004-08-09",36.2928,37.3863,36.2928,36.7952,80300.0],["2004-08-10",36.9429,38.1547,36.9429,38.0759,70200.0],["2004-08-11",37.9774,37.9774,36.8937,37.2976,90400.0],["2004-08-12",37.1892,37.2089,36.6671,36.9627,27700.0],["2004-08-13",37.0907,37.2681,36.8149,37.0316,27400.0],["2004-08-16",37.0316,37.7114,37.0119,37.6621,21100.0],["2004-08-17",38.2926,38.667,37.7508,37.9379,54300.0],["2004-08-18",37.8394,38.7261,37.6818,38.4798,31300.0],["2004-08-19",38.3813,38.3813,37.6424,37.7508,30200.0],["2004-08-20",37.7508,38.8147,37.1498,38.4601,58200.0],["2004-08-23",38.4601,39.6915,38.4601,38.9527,32100.0],["2004-08-24",39.0906,39.4058,38.3813,38.5586,57000.0],["2004-08-25",38.795,38.8738,37.8591,38.4207,42700.0],["2004-08-26",38.4207,39.1891,38.4207,38.7852,64100.0],["2004-08-27",38.795,38.864,38.5389,38.7655,20400.0],["2004-08-30",38.3222,38.5881,37.8099,38.0365,47900.0],["2004-08-31",38.0365,38.5192,38.0266,38.4699,57600.0],["2004-09-01",38.4699,38.8935,38.0463,38.8935,49600.0],["2004-09-02",38.9625,39.1201,38.4502,39.0906,59900.0],["2004-09-03",39.1004,39.4846,38.7162,39.13,35300.0],["2004-09-07",39.5043,40.125,39.4354,39.9082,58300.0],["2004-09-08",39.9082,39.9181,39.1694,39.2186,42300.0],["2004-09-09",39.2186,39.9279,39.0019,39.8984,83700.0],["2004-09-10",39.9969,39.9969,39.1595,39.79,43400.0],["2004-09-13",39.9378,40.4107,39.3664,40.3023,49900.0],["2004-09-14",40.4008,40.9032,39.6225,40.9032,151200.0],["2004-09-15",40.9032,41.2382,40.4008,41.0707,52100.0],["2004-09-16",41.5239,41.849,41.1594,41.8096,50100.0],["2004-09-17",42.115,42.115,41.2283,41.6716,67400.0],["2004-09-20",41.78,41.78,40.4796,40.6865,21600.0],["2004-09-21",41.1298,41.8687,40.8835,41.8588,125100.0],["2004-09-22",41.7209,42.2923,41.2283,41.977,100600.0],["2004-09-23",41.8194,42.0559,41.5239,41.6618,38500.0],["2004-09-24",41.6716,41.6716,40.9229,41.514,50500.0],["2004-09-27",41.6125,42.1642,40.588,41.5731,89400.0],["2004-09-28",41.5337,41.6815,40.8343,41.4057,32200.0],["2004-09-29",41.4796,41.519,40.9079,40.9079,22900.0],["2004-09-30",40.9079,41.9034,40.4544,41.8344,54500.0],["2004-10-01",41.9922,42.1105,41.4993,41.8443,51800.0],["2004-10-04",41.8345,42.0415,39.1927,39.5968,95500.0],["2004-10-05",39.3504,40.2869,38.0788,39.2124,155900.0],["2004-10-06",39.3898,40.07,39.2124,39.4687,143800.0],["2004-10-07",39.7151,39.7151,38.8378,38.8773,134300.0],["2004-10-08",39.1237,39.3603,38.8083,39.1237,62600.0],["2004-10-11",39.1828,39.4293,38.6604,38.8871,31500.0],["2004-10-12",38.7393,39.6067,38.6703,39.5377,38500.0],["2004-10-13",39.4785,39.4785,38.1577,38.4731,85300.0],["2004-10-14",38.3942,38.7393,38.0887,38.2464,37200.0],["2004-10-15",38.2562,38.6407,38.0098,38.4337,33700.0],["2004-10-18",38.2957,38.2957,37.448,38.2661,86500.0],["2004-10-19",38.2562,38.5914,37.7437,38.3055,46000.0],["2004-10-20",38.207,38.6703,37.5564,38.2168,65500.0],["2004-10-21",38.414,38.5914,37.6352,38.5224,56500.0],["2004-10-22",38.5323,38.5717,37.9014,37.9014,42300.0],["2004-10-25",37.8028,38.8871,37.8028,38.8773,68500.0],["2004-10-26",38.9266,41.2233,38.7393,41.2036,101000.0],["2004-10-27",41.2036,42.5836,40.8093,42.5836,119800.0],["2004-10-28",42.485,43.2342,42.4062,42.7315,77800.0],["2004-10-29",42.8793,43.0568,42.14,42.3865,154500.0],["2004-11-01",42.1893,42.7118,42.1499,42.5935,126700.0],["2004-11-02",42.6132,43.244,42.347,42.7808,182500.0],["2004-11-03",42.9779,43.7665,42.9779,43.5693,165300.0],["2004-11-04",43.3229,43.3328,42.1105,43.0568,169500.0],["2004-11-05",43.0568,43.1159,41.8147,42.1499,86200.0],["2004-11-08",41.9922,42.2189,41.7457,42.0612,235700.0],["2004-11-09",42.14,42.3175,41.7457,42.1696,228600.0],["2004-11-10",42.1795,43.1652,42.1795,43.0765,108800.0],["2004-11-11",42.9779,43.0568,42.5836,42.8005,71800.0],["2004-11-12",42.9582,44.3185,42.83,44.2988,79300.0],["2004-11-15",44.1509,45.1761,44.1016,45.0184,113200.0],["2004-11-16",44.9198,44.9198,43.8158,44.1805,93300.0],["2004-11-17",44.5551,44.7522,43.8355,44.6832,101000.0],["2004-11-18",44.7621,44.8606,44.4171,44.6044,67800.0],["2004-11-19",44.4565,44.5058,43.2046,43.5989,57900.0],["2004-11-22",43.5003,44.8606,43.5003,44.7029,52500.0],["2004-11-23",44.7029,45.2549,44.4368,45.1465,114300.0],["2004-11-24",45.0972,45.5507,44.8508,45.4127,65100.0],["2004-11-26",45.1465,45.4817,44.9099,45.4028,16900.0],["2004-11-29",45.2057,45.2549,44.0031,44.2594,92300.0],["2004-11-30",44.2101,45.1662,44.2101,44.5649,55400.0],["2004-12-01",44.7621,46.4674,44.7621,46.014,88700.0],["2004-12-02",45.8365,45.9548,45.2057,45.6394,65200.0],["2004-12-03",46.2801,46.773,46.2308,46.7237,69400.0],["2004-12-06",46.6744,47.0391,46.5758,46.9011,45800.0],["2004-12-07",46.9011,46.9011,46.4279,46.6744,85000.0],["2004-12-08",46.6251,47.0194,46.566,46.8715,98800.0],["2004-12-09",47.4137,48.2121,47.2264,48.1924,123100.0],["2004-12-10",48.4487,50.4202,48.3501,50.154,165000.0],["2004-12-13",50.154,50.223,49.7302,50.1639,100900.0],["2004-12-14",50.0752,50.4497,49.8977,50.4399,54000.0],["2004-12-15",50.7652,52.1945,50.7652,52.1156,105300.0],["2004-12-16",52.1156,52.1156,50.9032,51.8495,83700.0],["2004-12-17",51.8495,52.2931,51.4059,51.9086,62800.0],["2004-12-20",52.1058,52.3916,51.9481,52.2043,36600.0],["2004-12-21",52.1945,52.4804,51.6031,52.1452,60200.0],["2004-12-22",52.3423,53.3577,52.3423,53.2985,65300.0],["2004-12-23",53.3084,53.3084,52.5789,52.8845,150600.0],["2004-12-27",52.8845,52.8845,51.6622,52.0466,155200.0],["2004-12-28",52.2438,53.4267,52.1945,53.4267,64400.0],["2004-12-29",53.4267,53.5745,52.6085,53.3971,97700.0],["2004-12-30",53.4908,53.8853,52.8399,53.8162,72400.0],["2004-12-31",54.0135,54.6446,53.4316,54.3488,128500.0],["2005-01-03",54.5263,54.5361,53.7472,53.9937,166800.0],["2005-01-04",53.9937,53.9937,51.8438,52.4257,261600.0],["2005-01-05",52.2679,53.0569,51.6269,51.7354,203700.0],["2005-01-06",51.7452,52.6328,51.6959,52.4849,92500.0],["2005-01-07",52.4947,52.761,52.12,52.3665,72900.0],["2005-01-10",52.4651,54.0923,52.4651,53.6683,203700.0],["2005-01-11",53.5499,53.9937,52.475,53.7472,156900.0],["2005-01-12",53.5499,53.7176,52.5638,53.7077,60900.0],["2005-01-13",54.191,55.4237,53.6486,54.901,98600.0],["2005-01-14",55.0983,56.045,54.2896,55.7689,125500.0],["2005-01-18",55.7196,56.3803,54.4868,56.0647,153100.0],["2005-01-19",56.4592,57.0805,55.8971,56.0943,145200.0],["2005-01-20",55.5223,55.7097,54.2797,54.4967,79700.0],["2005-01-21",54.7432,55.187,53.974,54.4572,126300.0],["2005-01-24",54.4375,55.0983,54.4375,54.7827,64600.0],["2005-01-25",54.7827,55.2363,54.2699,54.6348,85800.0],["2005-01-26",54.6348,55.6702,54.6348,55.6209,66100.0],["2005-01-27",55.4237,55.5223,54.6939,55.1278,66600.0],["2005-01-28",55.2758,56.0647,54.8912,55.4237,118500.0],["2005-01-31",55.5223,56.0351,54.7531,56.0154,136800.0],["2005-02-01",56.3606,57.4158,56.1633,57.2975,124700.0],["2005-02-02",57.3665,58.6683,57.1988,58.0864,102500.0],["2005-02-03",56.7057,57.4651,56.1633,56.1633,334000.0],["2005-02-04",56.8044,58.3527,56.6564,58.0272,180100.0],["2005-02-07",57.9878,57.9878,56.331,56.903,205800.0],["2005-02-08",57.1988,57.5736,56.6071,57.041,197900.0],["2005-02-09",57.0509,57.189,56.5184,56.5282,140600.0],["2005-02-10",56.4296,56.6564,55.473,56.1042,89200.0],["2005-02-11",51.2817,53.9247,51.2817,53.4119,383900.0],["2005-02-14",53.5105,53.8655,52.9681,53.2738,89300.0],["2005-02-15",53.2738,53.5795,52.6032,53.3724,103000.0],["2005-02-16",53.9444,54.191,53.0568,54.0923,100500.0],["2005-02-17",54.0923,55.0785,53.2541,53.9543,104000.0],["2005-02-18",53.7077,54.1515,52.8991,53.9641,77300.0],["2005-02-22",53.7176,53.9247,52.2679,52.2975,101600.0],["2005-02-23",52.9582,53.2344,51.4099,52.5342,151200.0],["2005-02-24",52.5243,54.2008,52.3172,53.8458,149900.0],["2005-02-25",54.3882,56.617,53.7472,56.5085,166800.0],["2005-02-28",56.4099,56.548,55.1278,55.5223,115200.0],["2005-03-01",55.5322,56.4493,55.4237,55.7196,116600.0],["2005-03-02",55.5223,56.0647,54.8813,55.2166,55000.0],["2005-03-03",55.7097,55.9661,54.832,55.2363,63200.0],["2005-03-04",55.6209,57.1692,55.5716,57.0213,92800.0],["2005-03-07",57.1495,57.2777,56.2915,56.5578,38700.0],["2005-03-08",56.2127,56.2127,54.9109,55.3251,88900.0],["2005-03-09",55.1476,55.1476,53.5204,54.2896,125300.0],["2005-03-10",54.2896,54.2896,51.0845,51.9622,267100.0],["2005-03-11",51.972,52.4849,50.8872,51.7058,88100.0],["2005-03-14",51.6072,51.617,49.9405,51.1338,104600.0],["2005-03-15",51.4296,52.2186,51.2225,51.6367,125300.0],["2005-03-16",52.1693,52.4158,51.3507,51.7058,86000.0],["2005-03-17",51.7058,51.7156,50.2758,50.7788,112800.0],["2005-03-18",50.7788,51.6269,50.2955,50.907,123700.0],["2005-03-21",50.907,51.3409,50.2166,50.9464,64900.0],["2005-03-22",51.479,52.4257,50.9859,50.9957,100200.0],["2005-03-23",49.1614,50.4632,48.7571,50.0786,220600.0],["2005-03-24",50.0786,51.4198,50.0786,50.7886,101000.0],["2005-03-28",50.8675,51.3803,50.0983,50.6604,87200.0],["2005-03-29",50.5914,51.0352,48.7176,49.0036,134300.0],["2005-03-30",48.9888,49.1566,47.4595,47.7555,257000.0],["2005-03-31",48.0021,48.4757,47.6568,48.2784,127900.0],["2005-04-01",48.8704,49.9262,47.1733,48.1995,199500.0],["2005-04-04",48.1304,48.456,47.6963,48.2093,315400.0],["2005-04-05",48.3475,49.1862,48.3475,48.4165,87300.0],["2005-04-06",48.0515,48.0613,46.9661,47.3608,147700.0],["2005-04-07",47.3707,48.4264,47.2128,47.8344,147800.0],["2005-04-08",47.9331,47.9331,47.0845,47.4989,74900.0],["2005-04-11",47.5088,47.7949,46.6208,47.4003,110700.0],["2005-04-12",46.3741,49.0579,46.3741,48.5547,190100.0],["2005-04-13",48.4462,48.456,46.6701,47.1733,127200.0],["2005-04-14",47.272,47.272,45.2493,45.9992,194700.0],["2005-04-15",46.2458,46.8674,44.4007,44.7263,124400.0],["2005-04-18",44.7757,45.3381,44.2429,44.4797,142500.0],["2005-04-19",44.2626,48.0613,44.2527,47.4891,413700.0],["2005-04-20",47.4891,47.4989,44.9928,45.0421,226600.0],["2005-04-21",45.5848,46.4136,44.9928,46.0386,134900.0],["2005-04-22",46.0189,46.2656,45.3874,45.4664,98100.0],["2005-04-25",45.6834,46.6701,45.6834,46.2656,146100.0],["2005-04-26",46.2656,47.7061,45.9301,46.2754,173100.0],["2005-04-27",46.3741,46.6701,45.4368,46.2261,55300.0],["2005-04-28",46.1768,46.1768,43.3647,43.3746,234600.0],["2005-04-29",44.1047,45.1309,42.5458,45.0914,254100.0],["2005-05-02",45.2592,45.5354,44.1541,44.9928,141100.0],["2005-05-03",44.7954,44.973,44.2034,44.4501,211800.0],["2005-05-04",44.2034,45.0519,43.5917,44.9138,213400.0],["2005-05-05",44.8448,45.8314,44.4007,45.5058,274900.0],["2005-05-06",45.2592,46.1866,44.7461,45.4762,155200.0],["2005-05-09",46.009,46.2261,45.5354,46.2162,160500.0],["2005-05-10",45.9696,45.9696,45.2,45.6341,162700.0],["2005-05-11",45.5848,46.1669,45.0914,45.8808,168600.0],["2005-05-12",46.1274,46.1274,45.0322,45.2888,185700.0],["2005-05-13",45.3085,45.3776,44.4599,44.8842,98900.0],["2005-05-16",44.7855,45.9301,44.677,45.8808,135400.0],["2005-05-17",45.9992,46.2755,45.1901,45.9498,110400.0],["2005-05-18",46.2952,48.6731,46.2952,48.6336,177400.0],["2005-05-19",48.6336,48.9494,48.3968,48.8408,109000.0],["2005-05-20",48.8211,48.8211,47.9035,48.387,116300.0],["2005-05-23",48.3869,48.9888,48.3869,48.7915,102800.0],["2005-05-24",48.6435,49.0283,48.2291,48.6237,127800.0],["2005-05-25",48.5349,48.5349,47.568,47.568,87800.0],["2005-05-26",48.4955,49.5808,48.4955,49.1171,128100.0],["2005-05-27",49.1171,49.5512,48.7027,49.5512,84300.0],["2005-05-31",49.7979,49.9755,49.2848,49.8078,77100.0],["2005-06-01",49.2848,51.5345,49.2355,50.7945,161300.0],["2005-06-02",50.8339,51.2089,50.6761,50.9622,112900.0],["2005-06-03",51.1595,51.2187,50.1136,50.4491,70400.0],["2005-06-06",51.0609,51.5443,50.459,51.3569,84900.0],["2005-06-07",51.6529,52.2449,51.4161,51.8305,106000.0],["2005-06-08",51.8502,51.8502,50.0248,50.2123,182400.0],["2005-06-09",49.9656,51.0115,49.0283,50.8142,119400.0],["2005-06-10",50.6662,50.9326,49.7782,49.9952,74900.0],["2005-06-13",49.8275,49.8768,49.4328,49.4822,57200.0],["2005-06-14",49.4822,50.3406,49.4822,50.3011,241900.0],["2005-06-15",50.5182,51.4259,50.4195,51.3273,92200.0],["2005-06-16",51.3273,52.1561,51.0411,52.1067,36200.0],["2005-06-17",53.4782,53.9716,52.8862,53.5769,159200.0],["2005-06-20",53.3796,53.5177,52.7086,53.3598,127100.0],["2005-06-21",53.8236,54.0308,53.0342,53.5276,105000.0],["2005-06-22",53.7249,53.8926,52.9553,53.5572,101000.0],["2005-06-23",53.4585,53.8729,51.8897,52.0969,130000.0],["2005-06-24",52.0969,52.3436,50.7451,50.8635,106600.0],["2005-06-27",50.9622,51.6923,49.7782,50.6168,227300.0],["2005-06-28",50.8635,52.9652,50.8635,52.8073,156400.0],["2005-06-29",52.9998,53.5723,52.5654,53.3058,144300.0],["2005-06-30",53.5526,54.0363,53.2367,53.4045,131500.0],["2005-07-01",53.059,53.2071,51.9238,52.2199,110700.0],["2005-07-05",51.5289,53.4539,51.3315,52.7629,129100.0],["2005-07-06",52.8122,53.2071,51.904,52.1015,109500.0],["2005-07-07",51.6079,54.1942,51.2427,53.2268,120700.0],["2005-07-08",53.2268,54.8161,53.1084,54.599,116500.0],["2005-07-11",54.6977,57.205,54.6977,56.2672,100100.0],["2005-07-12",56.5634,57.7874,56.5338,57.0964,202800.0],["2005-07-13",56.9977,57.7479,56.3956,57.0767,123000.0],["2005-07-14",58.2415,58.4784,56.7608,57.4321,269400.0],["2005-07-15",57.2544,57.9059,57.1458,57.3827,129300.0],["2005-07-18",57.2544,57.8467,56.4153,57.284,72100.0],["2005-07-19",57.5308,58.7252,57.1557,58.4982,78800.0],["2005-07-20",58.4883,59.8111,58.1428,59.8111,60400.0],["2005-07-21",59.3175,59.3175,57.0668,57.6986,88500.0],["2005-07-22",57.817,59.5248,57.6986,59.4261,80100.0],["2005-07-25",59.4064,59.4162,57.2544,57.2741,114500.0],["2005-07-26",57.3728,59.0707,57.2544,57.9947,128200.0],["2005-07-27",58.1922,58.972,57.3037,58.5377,113700.0],["2005-07-28",59.2188,60.66,58.8338,59.8703,135600.0],["2005-07-29",59.8209,59.9197,58.5969,58.8535,73100.0],["2005-08-01",59.1003,59.1694,56.8003,58.6758,94900.0],["2005-08-02",58.8832,59.969,58.7351,59.2682,81700.0],["2005-08-03",59.2681,59.3767,58.5574,58.8535,57600.0],["2005-08-04",58.6068,59.2681,57.8763,58.1724,98100.0],["2005-08-05",57.5012,57.5012,54.056,55.9217,136100.0],["2005-08-08",55.9217,56.0797,53.4045,54.214,120900.0],["2005-08-09",54.7075,55.132,54.0165,54.8852,85500.0],["2005-08-10",55.4775,55.7737,53.908,54.5891,63900.0],["2005-08-11",54.6286,55.3393,54.5101,55.1024,74600.0],["2005-08-12",54.8063,54.8063,53.2466,54.5792,92000.0],["2005-08-15",54.5792,55.823,54.1942,55.7539,81200.0],["2005-08-16",58.0243,58.7351,56.1192,56.4153,488400.0],["2005-08-17",56.1685,56.1685,54.9346,55.9118,202500.0],["2005-08-18",55.9119,56.3265,55.4775,55.4973,1139700.0],["2005-08-19",55.6355,55.6749,55.0333,55.517,97500.0],["2005-08-22",55.517,55.7835,54.4904,55.1419,150800.0],["2005-08-23",55.1419,55.2801,54.3917,54.9543,116900.0],["2005-08-24",54.8852,56.7114,54.4805,55.3492,206900.0],["2005-08-25",55.6749,55.902,54.214,54.4213,89300.0],["2005-08-26",53.9277,54.2535,53.3255,53.3255,109100.0],["2005-08-29",51.9435,53.2564,51.9435,52.8813,210000.0],["2005-08-30",52.8813,54.1449,52.832,53.5921,85200.0],["2005-08-31",53.5921,55.7342,53.3058,55.6256,184900.0],["2005-09-01",54.7372,55.1616,53.7204,55.1221,180000.0],["2005-09-02",55.2801,55.3887,54.0856,54.441,69100.0],["2005-09-06",54.6384,55.1123,54.2929,55.0827,65400.0],["2005-09-07",54.8852,55.3689,54.7075,55.1616,61200.0],["2005-09-08",53.6809,54.0462,52.6839,54.0264,110100.0],["2005-09-09",54.2929,55.2209,54.2929,55.2209,121600.0],["2005-09-12",55.0827,55.7737,55.0827,55.1123,127000.0],["2005-09-13",54.6187,54.8655,54.0462,54.6286,78000.0],["2005-09-14",54.2929,56.1685,53.8092,54.9839,170200.0],["2005-09-15",54.9938,55.7737,54.9938,55.4775,109400.0],["2005-09-16",55.7243,55.7737,54.056,54.5891,141000.0],["2005-09-19",54.6483,54.826,53.9968,54.4213,114900.0],["2005-09-20",54.4311,55.0827,52.8122,53.1972,185200.0],["2005-09-21",53.217,53.3848,51.8744,52.447,109100.0],["2005-09-22",52.4865,53.9277,52.0225,52.9603,132000.0],["2005-09-23",52.9702,53.4835,52.4075,53.1676,93300.0],["2005-09-26",53.5526,54.135,52.8616,53.4341,95900.0],["2005-09-27",53.6809,53.829,52.5358,52.7135,171100.0],["2005-09-28",52.3186,52.8023,51.2723,52.1706,127000.0],["2005-09-29",52.0965,53.1533,51.8694,53.1236,107700.0],["2005-09-30",53.3014,53.9631,53.2323,53.5878,104600.0],["2005-10-03",53.8841,54.1804,52.9952,53.5779,127900.0],["2005-10-04",53.1829,53.1829,50.7139,50.9608,110500.0],["2005-10-05",50.7139,50.9805,48.3436,50.4768,236800.0],["2005-10-06",50.4768,50.4768,48.788,49.7559,82200.0],["2005-10-07",49.1337,50.5558,49.1337,50.3188,98100.0],["2005-10-10",50.3188,50.3188,48.0177,48.067,63100.0],["2005-10-11",48.7386,49.7262,46.9313,47.4054,193900.0],["2005-10-12",46.9115,47.0301,44.245,46.3684,308500.0],["2005-10-13",46.0227,46.4177,45.045,46.1511,137100.0],["2005-10-14",47.1585,47.4646,46.2499,46.8819,123100.0],["2005-10-17",46.635,47.2078,44.9166,46.1116,125100.0],["2005-10-18",45.8647,45.8647,43.05,43.5537,222500.0],["2005-10-19",43.0599,44.7882,41.4797,44.7586,264800.0],["2005-10-20",44.5413,44.9166,42.6549,42.8327,108600.0],["2005-10-21",43.287,44.2944,43.2574,44.0178,147200.0],["2005-10-24",44.2154,45.4894,44.2154,45.3808,129100.0],["2005-10-25",45.1338,45.2326,44.2055,45.2129,282800.0],["2005-10-26",43.5043,45.1338,43.3561,44.6894,201200.0],["2005-10-27",44.3438,44.3833,42.2204,42.4377,221200.0],["2005-10-28",42.3587,43.7018,41.5291,43.7018,191000.0],["2005-10-31",43.8993,45.0351,43.8993,44.3438,127100.0],["2005-11-01",44.3438,44.5314,43.5043,44.2351,153100.0],["2005-11-02",44.0475,45.9042,44.0475,45.519,141500.0],["2005-11-03",45.8746,46.0227,44.7586,45.2919,149100.0],["2005-11-04",45.1338,45.4301,44.0475,44.8573,53700.0],["2005-11-07",45.1042,46.1807,44.4721,46.1215,71100.0],["2005-11-08",43.6524,43.6524,41.4599,41.4698,268700.0],["2005-11-09",41.5587,42.3685,41.3908,42.1611,322800.0],["2005-11-10",42.2204,43.7018,41.934,43.6919,183000.0],["2005-11-11",43.9388,44.561,43.5833,44.0277,90900.0],["2005-11-14",43.6327,44.0277,43.3759,43.6821,67400.0],["2005-11-15",43.5537,43.5537,41.7661,42.4179,107200.0],["2005-11-16",42.9117,43.0105,41.5784,42.4179,74500.0],["2005-11-17",42.2204,44.4129,42.1611,44.4129,129500.0],["2005-11-18",44.7092,44.9166,43.4845,44.0376,85600.0],["2005-11-21",44.2351,45.3116,43.7512,45.0054,113400.0],["2005-11-22",44.5117,45.8054,43.9981,45.6375,100000.0],["2005-11-23",45.6375,45.9141,45.1931,45.5289,60100.0],["2005-11-25",45.6277,45.6672,45.3709,45.6474,18900.0],["2005-11-28",45.6474,45.6474,43.603,43.6327,121700.0],["2005-11-29",44.0277,45.3017,42.8525,42.971,159300.0],["2005-11-30",42.8722,43.85,42.6944,43.208,84100.0],["2005-12-01",43.5537,43.8006,43.2969,43.5537,135100.0],["2005-12-02",43.5537,44.087,43.4055,43.9191,55400.0],["2005-12-05",43.6031,43.6623,43.208,43.4055,64500.0],["2005-12-06",43.5043,43.7512,42.8623,43.0796,80800.0],["2005-12-07",42.9611,43.0796,42.408,42.7636,106300.0],["2005-12-08",42.9611,43.4549,42.1216,42.7833,63600.0],["2005-12-09",42.7636,42.9512,41.9932,42.8821,82300.0],["2005-12-12",43.0895,43.4253,42.9512,43.1092,55400.0],["2005-12-13",42.8623,43.3068,42.1216,42.5364,233800.0],["2005-12-14",42.6352,43.2278,42.4673,42.5858,147600.0],["2005-12-15",42.7142,42.9611,41.4204,41.9636,201100.0],["2005-12-16",42.0723,42.0723,41.1834,41.371,304900.0],["2005-12-19",41.3809,41.6772,40.4032,40.4131,254700.0],["2005-12-20",40.6402,40.66,39.7415,40.2353,176700.0],["2005-12-21",40.2748,40.4032,39.5835,40.2452,162400.0],["2005-12-22",40.2946,40.5217,40.0477,40.2649,130000.0],["2005-12-23",40.2649,40.7884,39.9193,40.2847,271500.0],["2005-12-27",40.3439,40.6402,40.1168,40.1958,216300.0],["2005-12-28",40.1168,40.4921,40.018,40.1958,146800.0],["2005-12-29",40.2205,40.2996,39.5287,40.0031,179900.0],["2005-12-30",39.8746,40.3193,39.4596,40.1414,168700.0],["2006-01-03",40.6158,41.5842,39.2224,41.2482,236600.0],["2006-01-04",41.2087,41.4953,40.7541,40.8431,129400.0],["2006-01-05",40.9122,42.0487,40.7146,41.4064,179500.0],["2006-01-06",41.2878,41.3075,40.8134,41.1593,117600.0],["2006-01-09",41.3075,42.8096,41.2384,42.5329,237200.0],["2006-01-10",42.444,43.7287,42.444,43.2642,202100.0],["2006-01-11",43.1851,43.6891,42.9282,43.5804,109300.0],["2006-01-12",43.531,43.8769,42.7602,42.8393,166500.0],["2006-01-13",42.6416,42.9875,42.4539,42.7306,89400.0],["2006-01-17",42.5428,42.5428,40.7838,40.8431,177300.0],["2006-01-18",40.1711,40.9123,39.8153,40.4873,123000.0],["2006-01-19",40.4873,40.4873,38.9259,39.1927,210500.0],["2006-01-20",39.5781,39.5781,38.0859,38.6196,244900.0],["2006-01-23",34.5877,38.7876,34.5877,38.4417,151000.0],["2006-01-24",38.6888,39.0346,38.6888,38.9655,144100.0],["2006-01-25",39.0346,39.0346,37.7895,38.5208,229100.0],["2006-01-26",38.6393,38.9358,38.3626,38.5208,140600.0],["2006-01-27",38.5702,39.2026,38.3824,38.9556,261800.0],["2006-01-30",38.9951,39.4102,38.2737,39.1038,236000.0],["2006-01-31",39.0346,39.677,38.9358,39.3904,153300.0],["2006-02-01",39.3805,39.42,38.4516,38.5306,188900.0],["2006-02-02",42.4934,46.1498,42.2463,43.2741,1030300.0],["2006-02-03",42.7503,44.124,41.4656,43.6793,323100.0],["2006-02-06",43.5804,43.6298,42.6713,43.3729,220700.0],["2006-02-07",42.4934,42.8788,41.5151,42.0685,226600.0],["2006-02-08",42.0685,42.4638,41.436,42.2562,284400.0],["2006-02-09",42.2958,42.6515,41.9005,42.0981,266800.0],["2006-02-10",41.9993,42.0487,41.0605,41.6732,167200.0],["2006-02-13",41.5052,41.8016,40.8925,40.9617,138200.0],["2006-02-14",40.9617,42.4835,40.6158,42.4045,233100.0],["2006-02-15",42.276,42.7306,41.604,42.0289,114100.0],["2006-02-16",42.691,43.2148,42.0685,42.4934,112000.0],["2006-02-17",42.5428,42.6812,41.7028,42.019,85700.0],["2006-02-21",41.9499,41.9696,40.8134,41.7424,206200.0],["2006-02-22",41.9795,43.0567,41.6831,42.948,145100.0],["2006-02-23",42.948,43.4816,42.444,42.9776,126100.0],["2006-02-24",42.8393,42.9677,42.5626,42.8492,84200.0],["2006-02-27",42.7602,43.2148,42.3452,42.4934,131700.0],["2006-02-28",42.4637,42.612,41.0111,41.6238,114400.0],["2006-03-01",41.4064,41.8017,41.3075,41.5151,147600.0],["2006-03-02",41.4854,41.9993,41.0901,41.3668,129000.0],["2006-03-03",41.1198,41.3668,40.6158,40.9913,99900.0],["2006-03-06",40.8628,40.9617,40.0228,40.5664,140300.0],["2006-03-07",40.3193,40.4478,38.2441,39.2026,256900.0],["2006-03-08",39.1334,39.7264,38.8567,39.3212,157900.0],["2006-03-09",39.4694,40.0229,38.7184,38.9358,162800.0],["2006-03-10",38.9358,40.26,38.7876,39.8054,131700.0],["2006-03-13",39.8054,40.3094,39.4991,39.6078,130100.0],["2006-03-14",41.5842,44.2722,41.5842,43.6299,490000.0],["2006-03-15",43.4223,43.6595,42.4934,43.1456,156700.0],["2006-03-16",43.6397,45.4778,43.4816,45.0924,169600.0],["2006-03-17",45.2406,47.474,45.2406,47.0886,505600.0],["2006-03-20",46.9107,46.9601,45.6458,45.9917,299400.0],["2006-03-21",45.7644,46.2091,44.8552,44.9738,147900.0],["2006-03-22",45.1616,46.2585,44.9145,45.211,128800.0],["2006-03-23",45.4581,47.2665,45.3493,46.9601,188400.0],["2006-03-24",47.0392,47.2863,45.8632,47.1578,273100.0],["2006-03-27",47.1578,47.7705,46.9997,47.7606,171300.0],["2006-03-28",48.2547,48.8575,46.97,47.2467,208200.0],["2006-03-29",47.4345,48.2251,46.6637,47.0787,239800.0],["2006-03-30",46.9848,47.2023,45.7093,46.4707,204100.0],["2006-03-31",46.6684,46.6684,45.7291,46.4707,305800.0],["2006-04-03",46.7673,46.7673,45.7983,46.0554,158800.0],["2006-04-04",46.1147,46.4113,45.7489,46.2432,121900.0],["2006-04-05",46.4904,47.9043,46.1048,47.578,210800.0],["2006-04-06",47.3506,47.3506,46.0752,46.7475,246200.0],["2006-04-07",46.4707,47.0738,46.0554,46.7178,114000.0],["2006-04-10",46.7376,46.965,46.2531,46.5498,89500.0],["2006-04-11",48.4976,48.4976,46.5695,46.6882,145800.0],["2006-04-12",45.7489,46.8859,45.4325,46.0356,152900.0],["2006-04-13",45.4819,45.7785,44.8195,45.383,245900.0],["2006-04-17",45.3336,46.4707,44.681,45.4819,95700.0],["2006-04-18",45.2842,47.4594,45.0172,47.3309,225300.0],["2006-04-19",46.9354,47.0639,45.8379,46.3026,225200.0],["2006-04-20",46.1938,46.8958,45.7884,46.619,369300.0],["2006-04-21",47.1034,47.1034,45.9961,46.4113,270700.0],["2006-04-24",46.3125,46.3125,45.383,45.5907,357200.0],["2006-04-25",44.4932,44.7404,42.1697,42.7135,494200.0],["2006-04-26",42.5157,44.3548,42.5157,43.0101,312100.0],["2006-04-27",41.873,42.7431,41.1908,42.1499,193800.0],["2006-04-28",42.0213,42.9409,41.8038,42.6838,150800.0],["2006-05-01",42.5553,42.7135,41.5764,41.6852,317500.0],["2006-05-02",40.9832,41.4973,40.291,41.2798,233300.0],["2006-05-03",41.0326,41.9126,40.6371,41.2303,196400.0],["2006-05-04",41.3688,41.4182,40.4295,41.0425,126900.0],["2006-05-05",41.527,42.5651,41.1908,41.8533,201800.0],["2006-05-08",41.6061,41.8928,41.0425,41.3391,118500.0],["2006-05-09",41.2304,41.4676,40.6668,40.8843,260800.0],["2006-05-10",40.8546,41.527,40.5382,41.171,162600.0],["2006-05-11",41.1315,41.1809,40.0241,40.0933,251300.0],["2006-05-12",40.0142,40.0142,39.0551,39.8461,190800.0],["2006-05-15",39.6484,39.8461,38.9365,39.1738,278200.0],["2006-05-16",39.0848,39.4506,38.0763,38.363,166800.0],["2006-05-17",38.0664,38.6596,37.7599,38.1059,304700.0],["2006-05-18",38.3828,39.1639,37.6709,37.8588,337000.0],["2006-05-19",37.7698,38.0664,37.0678,37.4929,242000.0],["2006-05-22",37.3347,37.3347,35.9406,36.6525,366900.0],["2006-05-23",36.8997,37.1864,35.9604,36.0098,206600.0],["2006-05-24",36.0098,36.7019,35.1397,36.0889,397900.0],["2006-05-25",36.3361,36.5042,35.2089,36.346,240600.0],["2006-05-26",36.8404,37.4237,36.5833,36.8997,273000.0],["2006-05-30",36.4053,36.5338,35.7824,35.8912,178900.0],["2006-05-31",35.8813,35.8912,34.8629,35.5945,362200.0],["2006-06-01",35.5946,36.2076,35.0705,35.9703,232900.0],["2006-06-02",36.2175,36.5734,35.2979,35.8813,177200.0],["2006-06-05",35.6341,35.6341,34.4377,34.5168,345400.0],["2006-06-06",34.1609,34.1806,32.569,33.0535,393200.0],["2006-06-07",32.7766,33.5182,32.302,32.48,358000.0],["2006-06-08",32.3317,32.6283,31.1057,32.1438,510300.0],["2006-06-09",32.9052,33.0634,32.0054,32.1735,190900.0],["2006-06-12",32.1933,32.302,30.9178,31.0068,255500.0],["2006-06-13",30.9277,31.5902,30.1565,30.4234,380200.0],["2006-06-14",30.5124,30.8585,30.1071,30.3938,245400.0],["2006-06-15",30.2949,31.5704,30.0082,31.3529,332900.0],["2006-06-16",31.2639,31.6198,30.5816,30.7695,459100.0],["2006-06-19",31.0661,31.254,29.8401,30.0181,322100.0],["2006-06-20",30.3542,30.6904,29.6127,29.8401,342400.0],["2006-06-21",29.7116,30.7003,29.7116,30.3444,263000.0],["2006-06-22",30.2554,30.4927,30.0082,30.4828,208400.0],["2006-06-23",30.4828,31.1551,30.2554,30.9178,198800.0],["2006-06-26",31.165,32.4603,30.9178,32.391,480500.0],["2006-06-27",32.391,33.3798,32.391,32.9447,563600.0],["2006-06-28",32.9348,33.4786,32.4603,33.3106,468400.0],["2006-06-29",33.4441,34.6216,33.1275,34.5128,313300.0],["2006-06-30",34.5227,34.77,34.1269,34.7107,436200.0],["2006-07-03",34.8789,35.4429,33.7608,35.433,205200.0],["2006-07-05",35.0867,35.0867,33.8894,34.2357,372300.0],["2006-07-06",34.2357,34.8789,34.1862,34.4831,132300.0],["2006-07-07",34.5326,34.9284,33.9982,34.1961,275400.0],["2006-07-10",34.2456,34.5919,33.9389,34.305,266000.0],["2006-07-11",34.2852,34.2852,33.0978,33.6816,308500.0],["2006-07-12",33.6717,33.6717,32.7911,32.9197,262600.0],["2006-07-13",32.3063,32.7416,31.95,32.138,340700.0],["2006-07-14",31.762,32.0688,30.7825,31.6235,290500.0],["2006-07-17",31.5147,31.8808,31.2475,31.4454,306200.0],["2006-07-18",31.4454,32.138,30.3075,31.0496,326100.0],["2006-07-19",31.2475,32.4547,31.1684,32.2073,256400.0],["2006-07-20",32.1776,32.3854,30.6439,31.01,295200.0],["2006-07-21",31.01,31.01,29.9513,30.545,253300.0],["2006-07-24",30.7429,31.7126,30.6934,31.574,159100.0],["2006-07-25",31.3662,32.8109,31.2772,31.9105,245600.0],["2006-07-26",31.7917,31.9105,31.1585,31.7027,251200.0],["2006-07-27",31.5938,32.3557,30.8023,31.1189,262100.0],["2006-07-28",31.4652,32.4745,31.4652,32.0391,203400.0],["2006-07-31",31.8016,31.9797,31.3267,31.8808,253800.0],["2006-08-01",31.6334,32.4844,31.4157,32.0985,232200.0],["2006-08-02",32.1578,32.9494,32.0094,32.514,205400.0],["2006-08-03",32.1479,34.2852,32.1183,33.929,176500.0],["2006-08-04",34.1764,35.4429,33.3947,33.9982,248000.0],["2006-08-07",33.8399,34.9877,33.6124,34.869,229100.0],["2006-08-08",35.1163,35.4033,33.2957,33.4342,197100.0],["2006-08-09",33.3452,33.3452,31.2772,31.6433,253400.0],["2006-08-10",31.4751,31.6037,30.9606,31.3663,235600.0],["2006-08-11",30.9606,31.2673,30.4757,30.9111,198600.0],["2006-08-14",31.109,31.2574,29.8029,30.0206,161600.0],["2006-08-15",30.5252,30.9705,30.2185,30.9705,225900.0],["2006-08-16",31.762,31.762,30.9408,31.5246,352700.0],["2006-08-17",31.3761,32.4547,31.3761,31.9698,282000.0],["2006-08-18",32.049,32.3063,31.5938,32.2667,201100.0],["2006-08-21",32.0589,32.0589,31.2574,31.5246,99600.0],["2006-08-22",31.6928,32.0292,31.4652,31.7126,146900.0],["2006-08-23",31.8115,31.8115,30.8121,31.0199,116600.0],["2006-08-24",30.8814,31.6136,30.8023,31.3267,135700.0],["2006-08-25",31.2277,31.5147,30.8913,31.1783,75600.0],["2006-08-28",31.2673,31.7324,31.198,31.7225,146000.0],["2006-08-29",31.7027,31.8709,31.0001,31.8511,155700.0],["2006-08-30",31.7324,31.9204,30.9705,31.762,125900.0],["2006-08-31",31.9105,32.326,31.4157,32.0193,214300.0],["2006-09-01",32.2172,32.801,31.9797,32.6526,221500.0],["2006-09-05",32.5734,32.8999,32.2568,32.6625,129100.0],["2006-09-06",32.5833,32.6328,31.485,31.4949,214300.0],["2006-09-07",31.1189,32.0688,30.0898,31.5839,282700.0],["2006-09-08",31.4355,31.9105,30.9507,31.7324,184700.0],["2006-09-11",31.5641,32.9296,31.0397,32.5635,324000.0],["2006-09-12",32.6031,34.9283,32.425,34.7502,340000.0],["2006-09-13",34.7502,35.0768,34.5227,34.7898,114700.0],["2006-09-14",34.6315,34.8789,34.0378,34.6612,91500.0],["2006-09-15",34.9086,36.5412,34.9086,35.5121,239300.0],["2006-09-18",35.5121,36.1751,35.146,35.6012,115700.0],["2006-09-19",35.4825,35.8684,34.6711,35.3241,188500.0],["2006-09-20",35.4429,35.8189,35.1856,35.6606,203800.0],["2006-09-21",35.7991,35.8387,34.5721,34.8294,205500.0],["2006-09-22",34.7107,35.2549,34.3347,35.0768,273600.0],["2006-09-25",35.2252,36.1553,34.9283,36.1553,359500.0],["2006-09-26",35.8189,36.8479,35.7001,36.749,342500.0],["2006-09-27",36.6105,37.3229,35.621,36.1256,226900.0],["2006-09-28",36.2395,36.6256,35.4077,35.9424,158600.0],["2006-09-29",36.0315,36.4573,34.9127,35.0018,208500.0],["2006-10-02",35.0216,35.8731,34.7543,35.388,176700.0],["2006-10-03",35.2394,35.2394,34.2988,34.9523,244900.0],["2006-10-04",34.7543,35.7741,34.5463,35.6949,277100.0],["2006-10-05",35.6454,35.9622,34.8335,35.8038,276800.0],["2006-10-06",35.6157,35.6157,35.1305,35.5464,141500.0],["2006-10-09",35.5167,36.487,35.1305,35.9919,282400.0],["2006-10-10",36.1801,36.794,35.6454,36.2494,336800.0],["2006-10-11",36.091,36.4177,35.1899,35.6652,163000.0],["2006-10-12",36.0415,36.487,36.0415,36.1999,233800.0],["2006-10-13",35.9424,36.1009,35.5167,35.9226,255200.0],["2006-10-16",36.0415,36.5266,35.9523,36.3088,261000.0],["2006-10-17",36.1504,36.4276,35.7939,35.8632,135500.0],["2006-10-18",36.3385,36.586,35.5266,35.6553,160100.0],["2006-10-19",36.1504,36.1504,35.3285,35.784,147000.0],["2006-10-20",35.9028,35.9028,35.3087,35.4474,112800.0],["2006-10-23",35.3681,35.4177,34.7443,35.0513,102300.0],["2006-10-24",34.8929,35.4276,34.7542,35.2493,92100.0],["2006-10-25",35.2988,35.8632,34.8533,35.487,201900.0],["2006-10-26",35.2394,36.3781,35.1998,36.2989,206500.0],["2006-10-27",36.2395,36.4276,35.6751,35.8533,172300.0],["2006-10-30",35.6454,36.0712,35.5959,35.8038,112600.0],["2006-10-31",35.9028,35.9424,35.2691,35.5662,95100.0],["2006-11-01",35.7642,36.0712,34.9127,34.9127,179400.0],["2006-11-02",34.8533,35.3087,34.7146,35.0117,173100.0],["2006-11-03",35.3087,35.4177,34.4869,34.8137,167500.0],["2006-11-06",35.1008,35.18,34.5067,34.6849,177600.0],["2006-11-07",34.6156,34.7543,33.576,33.6651,162600.0],["2006-11-08",33.3581,33.7542,33.0116,33.5166,179100.0],["2006-11-09",33.5166,33.5166,32.8334,32.9522,153000.0],["2006-11-10",32.972,34.0611,32.972,33.972,201600.0],["2006-11-13",33.8136,34.2691,33.3977,33.6453,102300.0],["2006-11-14",34.3384,35.1701,34.0017,35.0315,225500.0],["2006-11-15",35.1305,35.6751,34.8335,35.2493,119000.0],["2006-11-16",35.4275,36.2197,34.982,35.3285,117900.0],["2006-11-17",35.0315,35.4573,34.4968,35.3384,115800.0],["2006-11-20",35.2691,35.5365,34.6552,34.9127,171600.0],["2006-11-21",35.0117,35.2196,34.7245,35.0612,85900.0],["2006-11-22",35.1602,35.7444,35.1503,35.5761,100700.0],["2006-11-24",35.4077,35.6652,35.1206,35.5266,42400.0],["2006-11-27",35.4573,35.5662,34.8731,35.081,106800.0],["2006-11-28",35.0711,35.1602,34.4275,34.9127,194500.0],["2006-11-29",35.1503,35.8335,35.0216,35.3978,166500.0],["2006-11-30",36.1405,37.2791,35.7246,36.9128,202000.0],["2006-12-01",37.1603,37.1603,36.4474,36.9227,179500.0],["2006-12-04",37.0316,37.4079,36.6157,37.3682,195600.0],["2006-12-05",37.6158,37.9227,37.4277,37.5465,226900.0],["2006-12-06",37.7544,38.7248,37.497,38.4376,246900.0],["2006-12-07",38.3188,38.4673,37.7643,38.0415,175100.0],["2006-12-08",38.0118,38.3584,37.5861,37.7742,194600.0],["2006-12-11",37.7643,38.2297,37.5762,37.9128,105500.0],["2006-12-12",37.9425,38.0019,37.398,37.6752,76300.0],["2006-12-13",37.9227,38.5861,37.4277,37.6257,148200.0],["2006-12-14",37.7247,38.2693,37.3286,37.4673,162800.0],["2006-12-15",37.6257,38.0217,36.685,37.3979,184300.0],["2006-12-18",37.5168,37.6554,37.0613,37.1603,71300.0],["2006-12-19",36.9326,37.0316,36.2494,36.487,116300.0],["2006-12-20",36.586,37.4277,36.5761,36.9524,83000.0],["2006-12-21",37.0514,37.2494,36.4771,36.7346,105800.0],["2006-12-22",36.8237,36.8237,36.4474,36.5365,48700.0],["2006-12-26",36.6454,37.3484,36.6355,37.2494,70400.0],["2006-12-27",37.3782,38.0218,37.3683,37.9425,80100.0],["2006-12-28",37.9574,38.5023,37.6701,37.8682,117000.0],["2006-12-29",37.8682,38.2051,37.7791,37.8385,83900.0],["2007-01-03",37.6998,37.8979,36.3325,36.8873,246400.0],["2007-01-04",36.9666,37.0459,35.8866,36.1938,184500.0],["2007-01-05",35.3615,36.4018,35.1039,35.5993,155400.0],["2007-01-08",35.5894,35.5894,34.341,34.8265,127100.0],["2007-01-09",34.876,35.2822,34.5788,35.0246,111600.0],["2007-01-10",34.8265,35.1237,34.5392,34.9454,90900.0],["2007-01-11",34.1825,35.0841,34.1825,34.9355,138000.0],["2007-01-12",34.7769,35.0643,34.6382,34.8859,83400.0],["2007-01-16",34.8166,35.1237,34.4203,34.8265,159900.0],["2007-01-17",35.0246,35.5399,34.9355,35.203,126200.0],["2007-01-18",35.2327,35.4606,34.876,35.0544,94800.0],["2007-01-19",35.0742,35.1832,34.658,35.0544,168900.0],["2007-01-22",34.8958,35.1435,34.6382,34.9553,167400.0],["2007-01-23",33.8852,34.7769,33.7961,34.3806,277300.0],["2007-01-24",34.4797,35.8074,34.4302,35.4804,218200.0],["2007-01-25",35.4011,35.5002,34.3905,34.5986,205200.0],["2007-01-26",34.6779,34.9751,33.9843,34.2419,223800.0],["2007-01-29",34.232,34.9949,34.1924,34.5392,122500.0],["2007-01-30",34.7373,34.876,34.4401,34.8067,103300.0],["2007-01-31",34.7968,35.9164,34.7968,35.7479,252800.0],["2007-02-01",34.6481,36.5802,34.6481,36.2532,290600.0],["2007-02-02",36.3127,37.3827,36.3127,36.8081,234800.0],["2007-02-05",36.7585,37.0558,35.9956,36.1442,250200.0],["2007-02-06",36.0452,36.3622,35.5993,35.8767,374500.0],["2007-02-07",35.8569,36.3127,35.5597,35.8866,242800.0],["2007-02-08",35.6687,35.6687,34.4698,34.8661,336000.0],["2007-02-09",34.7373,34.876,33.8555,33.9249,257200.0],["2007-02-12",33.8852,33.9843,33.1818,33.4493,195400.0],["2007-02-13",33.588,33.9348,33.3403,33.5484,203600.0],["2007-02-14",33.7961,33.8852,33.1818,33.2907,312400.0],["2007-02-15",33.152,33.6871,33.043,33.6078,180900.0],["2007-02-16",33.37,33.7961,33.1917,33.6772,176300.0],["2007-02-20",33.4295,33.7861,33.3304,33.6177,114300.0],["2007-02-21",33.6177,33.6871,33.0034,33.4988,174800.0],["2007-02-22",33.4592,33.5682,32.617,32.6963,337400.0],["2007-02-23",32.6467,32.944,31.6757,32.3891,456400.0],["2007-02-26",32.3891,32.7161,31.9532,32.6963,260400.0],["2007-02-27",31.2596,32.4089,31.1011,31.7352,329500.0],["2007-02-28",31.9532,31.9532,31.0813,31.0912,503800.0],["2007-03-01",30.5363,30.8435,29.6942,30.5165,556300.0],["2007-03-02",30.5165,30.7543,29.8527,29.922,484000.0],["2007-03-05",29.8031,29.9518,28.6736,28.6935,497800.0],["2007-03-06",29.0303,29.3672,28.8322,29.0799,529100.0],["2007-03-07",29.1096,29.5356,28.852,29.06,349500.0],["2007-03-08",29.3077,29.605,29.1195,29.4465,405200.0],["2007-03-09",29.6248,29.6644,28.8322,29.1888,441100.0],["2007-03-12",29.07,29.07,27.9107,28.3863,547700.0],["2007-03-13",28.0891,28.5151,26.8605,27.237,744700.0],["2007-03-14",27.4054,27.9206,26.9397,27.7819,486100.0],["2007-03-15",27.8017,28.8024,27.6828,28.208,375100.0],["2007-03-16",28.2575,28.4953,27.772,27.99,469100.0],["2007-03-19",28.3863,28.9808,27.9999,28.2179,328200.0],["2007-03-20",28.2674,28.4061,27.4748,28.2773,295300.0],["2007-03-21",28.2872,29.5158,28.0197,29.4465,310200.0],["2007-03-22",29.7437,29.8527,28.961,29.3077,210500.0],["2007-03-23",29.3177,30.0409,28.8817,29.3177,224900.0],["2007-03-26",29.2582,29.3474,28.099,28.3566,319000.0],["2007-03-27",28.1188,28.1188,27.2865,27.3658,299900.0],["2007-03-28",27.0685,27.2271,26.484,26.4939,300900.0],["2007-03-29",26.7964,27.0443,26.241,26.5881,296400.0],["2007-03-30",26.7369,26.9253,26.241,26.3302,286500.0],["2007-04-02",26.3302,26.4493,26.0625,26.1517,214000.0],["2007-04-03",26.2509,26.7765,25.8443,26.6476,207000.0],["2007-04-04",26.598,26.6179,25.6856,25.7352,147100.0],["2007-04-05",25.6261,25.9038,25.4774,25.5964,181800.0],["2007-04-09",25.7154,26.0427,24.9914,25.5567,207800.0],["2007-04-10",25.5369,26.3997,25.2096,25.4575,211600.0],["2007-04-11",25.4675,25.4675,24.9022,25.0708,156100.0],["2007-04-12",25.0906,26.5683,24.9418,25.8741,660700.0],["2007-04-13",25.8146,26.1617,25.7055,25.9931,416700.0],["2007-04-16",26.0922,26.5881,25.7947,26.2608,151900.0],["2007-04-17",26.6079,27.0245,26.5088,26.8063,153400.0],["2007-04-18",26.6179,27.0443,26.0327,26.5583,361100.0],["2007-04-19",26.2013,27.2922,26.2013,27.1633,376200.0],["2007-04-20",27.7187,28.1352,27.6195,28.0162,241200.0],["2007-04-23",28.2145,28.3732,27.8079,28.3236,254200.0],["2007-04-24",28.4129,28.641,27.798,28.5021,539100.0],["2007-04-25",28.7302,28.7302,27.9864,28.2939,282500.0],["2007-04-26",28.5418,30.0195,28.3534,30.0195,524200.0],["2007-04-27",30.0195,30.0492,29.3054,29.5137,435400.0],["2007-04-30",29.4542,30.4062,29.4343,29.4839,369700.0],["2007-05-01",29.4046,29.7914,28.7699,29.5831,376900.0],["2007-05-02",29.6029,30.317,29.4542,30.0195,303500.0],["2007-05-03",30.079,30.4459,29.7815,30.0393,306500.0],["2007-05-04",30.0095,30.2376,29.8211,30.1186,318700.0],["2007-05-07",30.2971,30.4459,29.5831,29.7914,173400.0],["2007-05-08",29.5434,30.0393,29.3352,29.8608,224500.0],["2007-05-09",29.6228,29.9401,29.3253,29.831,135900.0],["2007-05-10",29.5831,29.5831,28.4625,28.4724,199300.0],["2007-05-11",28.8096,28.9484,28.2145,28.3137,346100.0],["2007-05-14",28.2443,28.5914,27.5798,27.8773,195600.0],["2007-05-15",27.8674,27.917,27.4112,27.5302,236600.0],["2007-05-16",27.5897,27.8674,27.1831,27.3716,244200.0],["2007-05-17",27.441,27.7484,27.1137,27.6294,321000.0],["2007-05-18",27.6294,27.7087,26.717,26.9253,334600.0],["2007-05-21",27.0046,28.0162,27.0046,27.7087,172300.0],["2007-05-22",27.6592,29.5137,27.6393,29.2658,341800.0],["2007-05-23",29.3649,31.1401,29.2459,29.7319,378000.0],["2007-05-24",29.6724,30.3864,28.8988,29.7815,319500.0],["2007-05-25",29.8905,30.0988,28.9781,29.2062,179200.0],["2007-05-29",29.0972,29.4542,28.8691,29.0872,147500.0],["2007-05-30",28.6906,29.1765,28.4823,28.7104,178500.0],["2007-05-31",28.8096,29.0773,28.4823,28.5418,225600.0],["2007-06-01",28.6906,29.2558,28.2443,28.5517,151000.0],["2007-06-04",28.6013,29.0079,28.1054,28.9385,142600.0],["2007-06-05",28.7699,28.9782,28.1054,28.3434,162800.0],["2007-06-06",28.0955,28.1649,27.5798,27.7682,160500.0],["2007-06-07",27.5699,27.7087,26.5683,26.6575,182900.0],["2007-06-08",26.7269,27.8079,26.6575,27.6195,183000.0],["2007-06-11",27.4806,27.5302,27.0443,27.2625,128000.0],["2007-06-12",27.2724,27.2922,26.6873,26.7567,157100.0],["2007-06-13",26.9154,27.1236,26.4889,27.0046,129200.0],["2007-06-14",26.9253,26.965,26.4592,26.5782,125600.0],["2007-06-15",27.084,27.2526,26.6179,26.7369,156200.0],["2007-06-18",26.7567,26.7567,26.4889,26.5385,166100.0],["2007-06-19",26.5187,26.6179,26.36,26.3898,214400.0],["2007-06-20",26.4393,27.1435,26.4393,26.9154,206700.0],["2007-06-21",26.836,27.3517,26.5286,27.2426,147200.0],["2007-06-22",27.084,27.1435,26.4393,26.6972,190800.0],["2007-06-25",26.6674,26.7666,26.2311,26.3302,140900.0],["2007-06-26",26.2509,26.6079,26.1121,26.4988,239200.0],["2007-06-27",26.2509,27.1534,26.2509,27.084,148900.0],["2007-06-28",26.9202,27.2676,26.5529,26.6323,119500.0],["2007-06-29",26.6323,27.1485,26.3742,26.404,157600.0],["2007-07-02",26.4735,27.0492,26.3047,26.9996,127800.0],["2007-07-03",26.9897,27.3669,26.8606,27.1882,112400.0],["2007-07-05",27.1088,27.9823,26.5529,26.8904,120000.0],["2007-07-06",26.8507,27.6349,26.7514,27.3768,100900.0],["2007-07-09",27.3669,27.5555,26.7911,26.8705,100100.0],["2007-07-10",26.6323,26.672,26.0764,26.1559,176400.0],["2007-07-11",26.136,26.6919,26.136,26.4834,75100.0],["2007-07-12",26.3742,27.079,26.265,27.079,119000.0],["2007-07-13",27.347,28.8459,27.347,28.8062,136500.0],["2007-07-16",28.6374,28.7367,27.883,27.9327,103100.0],["2007-07-17",27.883,28.1907,27.7044,27.7044,53500.0],["2007-07-18",27.4066,28.0419,27.1088,27.9227,112100.0],["2007-07-19",28.0121,28.8062,27.9922,28.5977,82500.0],["2007-07-20",28.5084,28.5084,27.0591,27.2279,160400.0],["2007-07-23",27.4463,27.5058,26.136,26.3246,103400.0],["2007-07-24",25.9275,26.4437,25.322,25.5206,280800.0],["2007-07-25",25.6595,26.0963,24.6868,25.2426,185900.0],["2007-07-26",24.6073,24.7066,23.3268,24.1309,252400.0],["2007-07-27",23.8232,24.2798,23.3765,23.982,389200.0],["2007-07-30",23.8529,24.3096,23.7735,23.9721,194000.0],["2007-07-31",23.9721,25.6298,23.9721,24.3691,307300.0],["2007-08-01",24.3691,25.0838,22.7511,24.5081,686000.0],["2007-08-02",24.4584,25.5503,24.4386,25.3915,588400.0],["2007-08-03",25.5901,25.6397,23.5452,23.7735,551400.0],["2007-08-06",23.4857,23.7338,22.3243,23.6643,512500.0],["2007-08-07",23.3566,24.3989,23.1978,23.9721,419200.0],["2007-08-08",24.1706,28.4389,24.1706,28.29,836800.0],["2007-08-09",27.5852,29.5209,26.7614,27.9029,601500.0],["2007-08-10",27.2974,28.9749,25.193,26.6025,505600.0],["2007-08-13",26.3842,26.3842,22.7511,22.9199,536900.0],["2007-08-14",22.9298,23.0886,21.5897,21.7287,346100.0],["2007-08-15",21.689,22.2548,20.746,20.9048,298100.0],["2007-08-16",20.3787,21.7883,19.0486,21.4508,471300.0],["2007-08-17",21.4508,23.2276,18.6615,21.1232,488800.0],["2007-08-20",21.2522,21.8677,20.5475,21.0041,146600.0],["2007-08-21",20.6765,21.1927,20.2497,20.2497,130800.0],["2007-08-22",20.7659,20.9842,19.9023,20.1504,240500.0],["2007-08-23",20.4284,21.1927,19.8626,20.4383,276500.0],["2007-08-24",20.5177,21.014,20.1901,20.8353,169200.0],["2007-08-27",20.7956,20.7956,19.6541,19.6839,153000.0],["2007-08-28",19.5946,19.8526,18.3041,18.3339,205100.0],["2007-08-29",17.9964,18.721,17.5994,18.5324,363800.0],["2007-08-30",18.2843,18.8799,18.2346,18.3935,241300.0],["2007-08-31",18.8997,19.3563,17.8376,18.0957,342000.0],["2007-09-04",17.9468,18.1949,17.7284,17.7483,371600.0],["2007-09-05",17.4802,17.5994,16.8251,16.9244,259800.0],["2007-09-06",16.9244,16.9542,16.3288,16.3685,296200.0],["2007-09-07",16.0509,16.0509,15.6538,15.6637,462500.0],["2007-09-10",15.624,15.7034,14.7009,14.7902,470700.0],["2007-09-11",14.9193,15.1079,14.5421,14.8299,495300.0],["2007-09-12",14.8796,15.0682,14.4825,14.6711,429500.0],["2007-09-13",14.6512,14.681,14.0358,14.1748,598400.0],["2007-09-14",13.9366,14.6215,13.7976,14.3237,480700.0],["2007-09-17",14.4428,14.8101,14.2244,14.5321,209700.0],["2007-09-18",14.681,16.2097,14.3733,16.0906,325400.0],["2007-09-19",16.4181,17.4802,15.9218,16.0906,660300.0],["2007-09-20",15.9913,16.0409,14.7406,15.0979,363600.0],["2007-09-21",15.1674,15.624,14.9292,15.2568,217600.0],["2007-09-24",15.1575,15.3659,14.0954,14.1847,220900.0],["2007-09-25",13.877,13.8869,13.3509,13.7082,261900.0],["2007-09-26",13.8472,14.5024,13.5991,14.1053,305600.0],["2007-09-27",14.1103,14.4484,13.6031,14.15,251800.0],["2007-09-28",14.0904,14.15,13.623,13.812,184700.0],["2007-10-01",14.0407,14.6771,13.7722,14.4086,189500.0],["2007-10-02",14.5279,16.0593,14.4384,15.8306,307000.0],["2007-10-03",15.7311,16.6857,15.3035,15.5024,439500.0],["2007-10-04",15.582,16.1488,15.2836,15.7112,214000.0],["2007-10-05",16.0095,16.5067,15.9101,16.3874,152600.0],["2007-10-08",16.3178,16.467,15.214,15.2638,133300.0],["2007-10-09",15.3334,15.8803,15.214,15.8504,135000.0],["2007-10-10",15.9698,17.3917,15.92,16.9443,291800.0],["2007-10-11",17.163,17.9287,16.9443,17.1929,264300.0],["2007-10-12",17.0934,17.1232,16.5366,16.9144,162400.0],["2007-10-15",16.815,16.815,15.6018,16.2084,307500.0],["2007-10-16",15.9101,16.0791,15.2836,15.3135,252700.0],["2007-10-17",15.572,15.7411,14.4782,14.7168,211800.0],["2007-10-18",14.687,14.7765,13.9909,14.6472,195500.0],["2007-10-19",14.6373,14.9456,14.329,14.4881,275700.0],["2007-10-22",14.4185,16.3775,14.4185,15.7609,274300.0],["2007-10-23",16.0692,16.2681,15.1941,15.582,170700.0],["2007-10-24",15.4925,15.6118,14.7865,15.5223,230700.0],["2007-10-25",15.5422,16.5664,15.5422,16.2283,284100.0],["2007-10-26",16.6062,17.2227,16.1189,16.9542,157400.0],["2007-10-29",17.1531,17.2127,16.0195,16.9343,242700.0],["2007-10-30",16.7354,16.7951,15.5919,16.3775,425800.0],["2007-10-31",16.3079,16.9741,15.9797,16.5067,480300.0],["2007-11-01",16.109,16.1388,14.7367,14.7865,370900.0],["2007-11-02",14.9555,14.9555,13.9711,14.3489,342600.0],["2007-11-05",13.9114,14.2594,13.7722,14.0108,305100.0],["2007-11-06",14.2793,14.2793,13.5832,13.9114,205200.0],["2007-11-07",13.444,13.7921,13.3545,13.5832,212900.0],["2007-11-08",13.802,13.8816,13.4241,13.5435,286600.0],["2007-11-09",13.2949,14.2097,12.9966,13.981,308700.0],["2007-11-12",13.6827,15.7709,13.6827,15.1743,364300.0],["2007-11-13",15.3632,16.0692,14.8759,15.7609,185800.0],["2007-11-14",16.109,16.109,15.0947,15.4626,216800.0],["2007-11-15",15.4229,15.9598,15.2737,15.5322,202200.0],["2007-11-16",15.5919,15.7808,13.444,14.1202,346700.0],["2007-11-19",13.9711,14.0407,13.0463,13.3347,202600.0],["2007-11-20",13.3048,13.4838,11.6939,11.9525,789600.0],["2007-11-21",11.684,12.0022,11.0874,11.3757,279900.0],["2007-11-23",11.7337,11.9922,11.5845,11.9027,116500.0],["2007-11-26",11.7934,11.9127,10.7393,10.799,182100.0],["2007-11-27",11.1868,11.1868,9.7748,9.9239,273200.0],["2007-11-28",10.0532,10.2521,9.6554,9.735,523100.0],["2007-11-29",9.7648,9.9438,9.4566,9.6256,279300.0],["2007-11-30",9.7847,10.441,9.7449,9.9736,950600.0],["2007-12-03",9.8841,9.9836,9.2179,9.2577,250300.0],["2007-12-04",9.1583,9.4665,8.8599,8.9594,205800.0],["2007-12-05",9.198,9.3372,8.9693,9.2975,179000.0],["2007-12-06",9.198,10.9581,9.198,10.8487,586800.0],["2007-12-07",10.8984,11.1371,10.083,10.1825,356300.0],["2007-12-10",10.2123,11.9724,10.1725,11.8133,757000.0],["2007-12-11",12.1215,12.6982,11.2862,11.5647,799100.0],["2007-12-12",12.0519,12.4298,10.5902,11.2465,395200.0],["2007-12-13",10.978,11.8132,10.8686,11.7934,244900.0],["2007-12-14",11.7436,12.2508,11.4652,11.4652,235300.0],["2007-12-17",11.2564,11.7436,10.5603,10.61,219300.0],["2007-12-18",10.7692,11.2564,10.5106,11.0575,180300.0],["2007-12-19",10.8686,10.9979,10.272,10.799,179900.0],["2007-12-20",10.9581,10.9581,10.1029,10.7592,259900.0],["2007-12-21",10.978,11.5448,10.4311,10.8388,968700.0],["2007-12-24",10.8686,11.2067,10.6598,10.789,100700.0],["2007-12-26",10.799,10.799,10.1427,10.2322,151700.0],["2007-12-27",10.1825,10.7791,9.9935,10.093,722700.0],["2007-12-28",10.0182,10.4768,9.6593,10.0681,207800.0],["2007-12-31",10.5764,11.0549,10.0681,10.4668,363100.0],["2008-01-02",10.4269,11.1945,9.5995,10.4369,588100.0],["2008-01-03",10.5565,10.716,9.5796,9.6394,465700.0],["2008-01-04",9.5597,9.5696,8.9715,9.0014,246100.0],["2008-01-07",9.0214,9.2008,8.5529,8.7024,358400.0],["2008-01-08",8.8619,9.0014,8.194,8.2737,530100.0],["2008-01-09",8.2239,8.4631,7.1772,7.8052,649900.0],["2008-01-10",7.875,9.0513,7.6657,8.503,532700.0],["2008-01-11",8.4731,9.3005,7.9049,9.2108,407100.0],["2008-01-14",9.151,9.4201,8.3934,8.9317,337500.0],["2008-01-15",8.812,8.812,7.6657,7.9847,381600.0],["2008-01-16",7.9747,9.5098,7.9747,9.0014,373600.0],["2008-01-17",8.8619,9.769,8.493,9.4002,410200.0],["2008-01-18",9.6195,9.6195,8.822,9.2207,275600.0],["2008-01-22",8.8818,10.9253,8.812,10.2076,623900.0],["2008-01-23",10.1777,11.8723,9.9684,11.5135,794500.0],["2008-01-24",11.4437,12.8791,11.4437,12.7794,551200.0],["2008-01-25",12.9489,13.9557,12.7695,12.9489,790800.0],["2008-01-28",12.8991,13.1383,12.0418,13.1184,430100.0],["2008-01-29",13.3975,14.2548,12.8991,13.9557,472700.0],["2008-01-30",14.0255,14.4442,13.228,13.9158,604900.0],["2008-01-31",13.6567,15.3014,13.6567,14.9027,632900.0],["2008-02-01",14.6136,16.1986,14.4541,16.069,566400.0],["2008-02-04",15.9494,16.0491,14.9525,15.1419,462800.0],["2008-02-05",14.9525,15.9793,14.7033,15.3313,379800.0],["2008-02-06",15.3413,16.3382,15.0921,16.1986,830700.0],["2008-02-07",14.8828,16.8366,14.8828,16.1587,467900.0],["2008-02-08",15.9693,17.026,15.8796,15.9992,489100.0],["2008-02-11",16.0989,17.1157,15.3214,17.0658,266300.0],["2008-02-12",17.1655,18.3717,17.0559,17.6041,374500.0],["2008-02-13",18.0926,18.3219,17.644,18.3019,236100.0],["2008-02-14",18.3518,18.4415,17.4048,17.5842,551200.0],["2008-02-15",17.4446,17.5742,16.4478,16.697,483600.0],["2008-02-19",16.8964,17.4446,16.7668,17.1655,360000.0],["2008-02-20",17.3948,18.0328,16.7269,17.8733,406700.0],["2008-02-21",17.7337,18.1026,17.1655,17.2453,254400.0],["2008-02-22",17.2453,17.4347,16.388,17.2752,255300.0],["2008-02-25",16.9662,17.9929,16.8465,17.8932,199800.0],["2008-02-26",17.8932,18.8601,17.7537,18.3617,378400.0],["2008-02-27",18.0029,19.0097,18.0029,18.7804,390300.0],["2008-02-28",18.7206,18.8602,17.4048,17.4347,389900.0],["2008-02-29",17.4147,17.4147,16.3581,16.4378,329300.0],["2008-03-03",16.6571,16.6571,14.9625,15.8696,679200.0],["2008-03-04",16.0491,16.9263,15.0124,16.7469,332600.0],["2008-03-05",16.8565,17.8234,16.5674,17.0359,380600.0],["2008-03-06",16.7668,16.9263,15.75,15.9793,293900.0],["2008-03-07",15.77,16.9263,15.6902,16.0291,248200.0],["2008-03-10",16.1188,16.7668,15.7002,15.7899,162300.0],["2008-03-11",16.1488,17.5543,15.8397,17.5443,285600.0],["2008-03-12",17.1257,18.5412,17.1257,17.5543,289300.0],["2008-03-13",17.335,18.9698,16.8465,18.3119,488700.0],["2008-03-14",18.262,18.92,17.5244,17.8334,336500.0],["2008-03-17",17.3649,18.8901,17.2652,17.3051,335100.0],["2008-03-18",17.6839,18.2321,16.7568,16.9263,696400.0],["2008-03-19",17.345,18.3119,17.0559,17.5144,345600.0],["2008-03-20",17.5344,18.1923,16.9562,16.9961,1076600.0],["2008-03-24",17.5045,19.3287,17.0758,18.4315,492500.0],["2008-03-25",18.0726,18.7106,18.0726,18.1424,374400.0],["2008-03-26",18.0128,18.1723,16.6472,16.9462,269400.0],["2008-03-27",17.4147,17.4147,16.388,16.697,268900.0],["2008-03-28",16.6621,16.7919,15.8734,16.0032,193400.0],["2008-03-31",15.9932,17.271,15.8934,16.9516,235000.0],["2008-04-01",17.1013,17.9,17.0015,17.8301,260200.0],["2008-04-02",17.6504,18.4491,17.4607,17.7103,313400.0],["2008-04-03",17.5805,18.9682,17.4907,18.9582,323200.0],["2008-04-04",18.7486,19.5572,18.6487,19.3775,292000.0],["2008-04-07",19.687,20.2161,19.118,19.118,245100.0],["2008-04-08",18.9283,19.2078,18.4391,18.7885,190600.0],["2008-04-09",18.7785,19.118,17.1712,17.1912,186500.0],["2008-04-10",17.271,18.4191,17.271,18.2794,211100.0],["2008-04-11",17.88,18.8484,17.6205,17.6704,135100.0],["2008-04-14",17.6304,17.7602,17.1413,17.2211,100900.0],["2008-04-15",17.3409,17.3908,15.9033,16.732,274300.0],["2008-04-16",16.9716,18.0697,16.9716,17.1912,305700.0],["2008-04-17",16.9915,17.1912,16.5622,16.6621,183400.0],["2008-04-18",16.9416,18.3492,16.9416,17.87,196300.0],["2008-04-21",17.5406,17.6903,16.5023,17.0914,159300.0],["2008-04-22",17.0514,17.3809,16.2528,16.4125,123000.0],["2008-04-23",16.4524,16.8518,15.7736,15.9133,232700.0],["2008-04-24",15.9533,16.9616,15.514,16.7819,286000.0],["2008-04-25",17.0514,17.5606,16.5223,17.4707,124000.0],["2008-04-28",17.5705,18.1396,17.1912,17.9499,134800.0],["2008-04-29",17.8201,18.3492,17.4507,17.9998,164300.0],["2008-04-30",17.92,18.0398,16.9117,17.1213,193800.0],["2008-05-01",16.4724,16.9815,16.3925,16.5822,240300.0],["2008-05-02",16.6321,17.8002,16.6022,17.5805,124300.0],["2008-05-05",17.3709,17.8601,17.1712,17.4208,166200.0],["2008-05-06",17.321,18.2394,17.1213,18.0697,186600.0],["2008-05-07",17.89,18.7486,16.8617,17.1013,319800.0],["2008-05-08",17.1812,17.3709,16.3326,16.5223,165600.0],["2008-05-09",16.5023,16.7819,16.1529,16.2528,136600.0],["2008-05-12",16.3726,17.1712,16.2128,17.0414,166600.0],["2008-05-13",17.2211,17.6704,16.9815,17.291,121700.0],["2008-05-14",17.281,17.5506,16.9815,17.1113,117100.0],["2008-05-15",17.0814,17.4108,16.8817,17.2211,152000.0],["2008-05-16",17.5705,17.6205,16.5722,17.0714,166600.0],["2008-05-19",17.0414,17.4108,16.3526,16.6022,115500.0],["2008-05-20",16.5123,16.5123,15.4341,15.5939,209100.0],["2008-05-21",15.4341,15.6937,14.7952,15.5839,263300.0],["2008-05-22",15.6737,16.2827,15.6737,16.123,140200.0],["2008-05-23",15.9732,16.2827,15.6837,15.7935,231000.0],["2008-05-27",15.7236,16.9216,15.6138,16.682,158400.0],["2008-05-28",16.8318,17.0215,16.5123,16.6521,543700.0],["2008-05-29",16.722,17.5805,16.2927,17.3909,185800.0],["2008-05-30",17.3709,17.4208,16.682,17.1413,197000.0],["2008-06-02",17.2711,17.4208,16.6621,17.281,117900.0],["2008-06-03",17.7203,18.479,17.4707,18.2694,218100.0],["2008-06-04",18.2095,19.707,18.0098,18.9882,287300.0],["2008-06-05",19.5772,19.7769,18.6288,19.1978,220700.0],["2008-06-06",19.108,19.108,17.7602,17.7602,146900.0],["2008-06-09",17.7502,18.2694,16.9716,17.1113,217700.0],["2008-06-10",16.9316,17.87,16.3726,17.3609,173400.0],["2008-06-11",17.281,17.4108,16.083,16.083,230900.0],["2008-06-12",16.2727,18.2893,16.2727,17.4807,408500.0],["2008-06-13",17.6804,18.8883,17.6804,18.8584,278900.0],["2008-06-16",18.6587,19.3576,18.519,19.3576,302000.0],["2008-06-17",19.088,19.108,17.0414,17.2211,594800.0],["2008-06-18",17.3909,17.6704,16.8018,17.1213,464700.0],["2008-06-19",17.1213,17.6604,16.9416,17.5805,166900.0],["2008-06-20",17.5206,17.5805,16.2128,16.6122,402300.0],["2008-06-23",16.5023,16.8018,15.9033,15.9832,246000.0],["2008-06-24",16.0631,16.4325,15.0847,15.7436,359600.0],["2008-06-25",15.8135,16.6122,15.6937,15.9333,433500.0],["2008-06-26",15.7137,15.7336,14.2461,14.915,511400.0],["2008-06-27",14.88,16.82,14.76,16.82,528500.0],["2008-06-30",16.82,16.85,15.56,15.73,260900.0],["2008-07-01",15.52,16.39,15.39,16.03,286700.0],["2008-07-02",16.06,16.14,13.96,14.0,300800.0],["2008-07-03",14.0,14.16,13.23,13.94,106000.0],["2008-07-07",14.12,14.42,13.16,13.71,221600.0],["2008-07-08",13.65,15.59,12.88,15.58,310200.0],["2008-07-09",15.62,15.98,13.46,13.48,286000.0],["2008-07-10",13.2,13.71,12.62,13.29,393300.0],["2008-07-11",13.01,14.09,12.6,13.49,199300.0],["2008-07-14",14.13,14.13,12.98,13.81,247300.0],["2008-07-15",13.81,14.81,12.82,13.95,266300.0],["2008-07-16",13.99,17.11,13.82,16.88,432900.0],["2008-07-17",16.89,18.95,16.62,18.17,544400.0],["2008-07-18",16.56,18.73,16.56,18.17,260900.0],["2008-07-21",18.43,18.85,17.84,18.62,226300.0],["2008-07-22",18.48,20.56,17.52,20.3,343600.0],["2008-07-23",19.99,22.51,19.8,21.45,565900.0],["2008-07-24",21.87,21.87,19.66,20.04,490700.0],["2008-07-25",20.08,22.04,19.16,20.41,269400.0],["2008-07-28",20.41,20.75,19.2,19.8,405400.0],["2008-07-29",19.99,21.49,19.99,20.96,286800.0],["2008-07-30",21.0,21.5,20.09,20.86,271900.0],["2008-07-31",17.1,20.43,17.1,18.95,506600.0],["2008-08-01",19.24,19.35,18.22,18.76,306600.0],["2008-08-04",18.45,19.05,17.93,18.6,218700.0],["2008-08-05",19.03,19.22,18.25,18.48,238800.0],["2008-08-06",18.29,19.07,18.01,18.8,254000.0],["2008-08-07",17.8,19.0,17.8,18.53,146400.0],["2008-08-08",18.03,19.45,18.03,18.89,350300.0],["2008-08-11",19.03,19.2,18.16,18.47,291000.0],["2008-08-12",18.2,18.2,17.33,17.36,314000.0],["2008-08-13",17.36,17.68,16.3,16.55,199300.0],["2008-08-14",16.4,17.5,16.4,16.87,322600.0],["2008-08-15",17.77,17.77,16.71,17.49,197300.0],["2008-08-18",17.64,17.64,16.54,16.55,192400.0],["2008-08-19",16.24,16.52,15.75,15.98,129700.0],["2008-08-20",16.14,16.67,16.0,16.34,145400.0],["2008-08-21",16.08,17.37,16.08,17.11,208000.0],["2008-08-22",17.31,18.05,17.18,17.9,169700.0],["2008-08-25",17.75,17.82,16.37,16.38,160600.0],["2008-08-26",16.32,16.58,15.57,15.73,226200.0],["2008-08-27",15.89,17.19,15.65,16.88,158200.0],["2008-08-28",16.96,18.2,16.67,17.87,149200.0],["2008-08-29",17.62,18.26,17.46,17.91,137100.0],["2008-09-02",18.47,18.75,17.29,17.91,187700.0],["2008-09-03",17.85,18.85,17.78,18.76,207700.0],["2008-09-04",18.29,18.46,17.46,17.67,165800.0],["2008-09-05",17.48,18.61,16.8,18.56,179300.0],["2008-09-08",19.63,19.78,18.15,19.48,246300.0],["2008-09-09",19.29,19.52,18.45,18.86,349600.0],["2008-09-10",19.25,20.15,18.82,19.72,202800.0],["2008-09-11",19.25,20.4,18.76,20.32,143600.0],["2008-09-12",20.11,20.52,19.83,20.28,148500.0],["2008-09-15",19.47,20.6,19.0,19.34,152200.0],["2008-09-16",18.93,20.55,18.34,20.34,273500.0],["2008-09-17",20.05,20.67,18.77,19.48,170500.0],["2008-09-18",20.13,22.52,18.81,22.49,523600.0],["2008-09-19",24.24,26.0,20.95,24.53,539900.0],["2008-09-22",24.4,24.4,20.6,21.1,184000.0],["2008-09-23",21.28,21.9,20.53,21.11,264800.0],["2008-09-24",21.11,22.3,20.22,22.03,251500.0],["2008-09-25",22.08,22.46,21.72,22.23,262500.0],["2008-09-26",21.43,23.28,20.93,23.27,316800.0],["2008-09-29",22.43,23.84,21.73,22.5,451200.0],["2008-09-30",22.4,22.85,21.59,22.78,147300.0],["2008-10-01",22.59,23.15,22.03,22.98,232800.0],["2008-10-02",22.68,22.91,21.02,21.1,112500.0],["2008-10-03",21.54,22.12,19.38,19.51,221800.0],["2008-10-06",18.86,19.0,17.25,17.75,316300.0],["2008-10-07",17.83,17.94,16.5,16.54,251300.0],["2008-10-08",15.65,17.98,15.65,16.58,338400.0],["2008-10-09",16.62,17.03,15.94,15.96,327900.0],["2008-10-10",14.72,17.74,14.24,16.84,358100.0],["2008-10-13",17.16,17.4,15.6,16.48,82500.0],["2008-10-14",17.15,17.72,15.16,15.8,189400.0],["2008-10-15",15.76,15.76,14.3,14.47,147100.0],["2008-10-16",14.95,16.79,14.14,16.26,305100.0],["2008-10-17",15.47,16.6,14.67,15.58,181300.0],["2008-10-20",15.77,16.49,14.85,16.49,126500.0],["2008-10-21",15.98,16.3,14.97,15.0,100800.0],["2008-10-22",14.43,15.05,13.98,14.28,250400.0],["2008-10-23",14.55,14.55,10.91,12.1,395300.0],["2008-10-24",10.46,12.2,10.46,11.53,240500.0],["2008-10-27",11.23,11.97,10.87,10.87,262900.0],["2008-10-28",11.22,11.22,9.79,10.49,345000.0],["2008-10-29",10.63,11.35,10.09,10.5,269300.0],["2008-10-30",11.17,12.09,11.11,11.95,369300.0],["2008-10-31",11.95,13.82,11.7,13.61,699500.0],["2008-11-03",13.36,13.6,12.79,13.05,207500.0],["2008-11-04",13.25,14.17,13.05,13.82,378200.0],["2008-11-05",13.21,14.0,13.21,13.63,161800.0],["2008-11-06",13.59,13.89,12.82,13.38,165200.0],["2008-11-07",13.56,13.8,12.07,12.52,253900.0],["2008-11-10",12.97,13.31,11.23,11.38,107400.0],["2008-11-11",11.18,11.93,10.63,11.37,111100.0],["2008-11-12",11.05,11.16,10.27,10.33,90500.0],["2008-11-13",10.47,11.09,9.2,11.01,297800.0],["2008-11-14",10.72,11.53,10.49,10.5,206500.0],["2008-11-17",10.37,10.71,9.68,9.7,182100.0],["2008-11-18",9.79,9.98,8.31,8.76,306900.0],["2008-11-19",8.76,9.03,7.53,7.58,155700.0],["2008-11-20",7.6,7.6,6.02,6.22,305700.0],["2008-11-21",6.54,6.54,5.13,5.59,403300.0],["2008-11-24",5.6,6.85,5.5,6.85,293200.0],["2008-11-25",7.0,7.57,6.83,7.11,358300.0],["2008-11-26",6.9,9.73,6.9,9.66,293700.0],["2008-11-28",9.59,10.55,9.52,10.54,132300.0],["2008-12-01",10.18,10.38,8.42,8.42,232000.0],["2008-12-02",8.56,9.35,8.32,9.35,240600.0],["2008-12-03",8.98,10.34,8.83,10.14,213500.0],["2008-12-04",10.0,12.06,10.0,11.06,319000.0],["2008-12-05",10.87,11.71,9.87,11.56,211300.0],["2008-12-08",11.97,11.97,11.0,11.77,193000.0],["2008-12-09",11.68,12.53,10.33,10.51,139300.0],["2008-12-10",10.71,11.57,10.5,11.44,135100.0],["2008-12-11",11.2,11.37,9.89,10.3,214100.0],["2008-12-12",9.95,11.54,9.57,11.4,157200.0],["2008-12-15",11.48,11.48,9.78,10.13,172500.0],["2008-12-16",10.44,12.97,10.08,12.94,176400.0],["2008-12-17",12.71,13.18,11.82,12.08,184200.0],["2008-12-18",12.13,12.65,11.39,11.77,162300.0],["2008-12-19",12.08,13.18,10.44,10.5,447500.0],["2008-12-22",10.62,10.69,8.75,9.16,243800.0],["2008-12-23",9.35,9.52,8.66,9.03,179400.0],["2008-12-24",9.31,9.64,8.96,9.43,102900.0],["2008-12-26",9.53,9.53,9.15,9.31,47800.0],["2008-12-29",9.31,9.33,8.87,9.04,103200.0],["2008-12-30",8.95,9.82,8.83,9.77,111400.0],["2008-12-31",9.77,10.66,9.51,10.54,141600.0],["2009-01-02",10.4,10.55,10.12,10.26,92500.0],["2009-01-05",10.25,10.88,9.97,10.77,97000.0],["2009-01-06",10.85,11.89,10.66,11.88,129800.0],["2009-01-07",11.75,11.8,11.15,11.48,82900.0],["2009-01-08",11.11,12.14,11.11,11.88,69300.0],["2009-01-09",11.85,11.85,11.13,11.18,153100.0],["2009-01-12",10.92,11.3,10.67,10.78,180700.0],["2009-01-13",10.75,11.17,10.39,10.86,203500.0],["2009-01-14",10.56,10.7,9.78,9.89,252800.0],["2009-01-15",9.9,11.05,9.1,9.95,288500.0],["2009-01-16",10.38,10.84,9.43,10.69,241700.0],["2009-01-20",10.19,10.52,8.6,8.6,221300.0],["2009-01-21",8.7,9.2,8.04,9.07,250600.0],["2009-01-22",8.78,9.42,8.5,8.95,168100.0],["2009-01-23",8.64,9.37,8.58,8.75,135700.0],["2009-01-26",8.8,9.9,8.8,9.82,123900.0],["2009-01-27",9.83,10.2,9.31,9.38,92100.0],["2009-01-28",9.66,10.62,9.58,10.35,128900.0],["2009-01-29",10.14,10.42,9.24,9.28,113300.0],["2009-01-30",9.19,9.49,8.71,8.84,119700.0],["2009-02-02",8.76,9.08,8.45,8.91,186300.0],["2009-02-03",9.06,10.75,8.84,10.57,214500.0],["2009-02-04",10.55,11.45,10.31,10.86,193600.0],["2009-02-05",10.67,10.69,8.02,8.02,281900.0],["2009-02-06",8.2,9.64,7.4,9.33,303300.0],["2009-02-09",9.17,9.24,8.5,8.8,194200.0],["2009-02-10",8.68,9.16,7.82,7.85,252700.0],["2009-02-11",7.94,8.1,7.25,7.47,239300.0],["2009-02-12",7.37,7.37,6.72,7.21,281700.0],["2009-02-13",7.33,7.6,7.08,7.22,143500.0],["2009-02-17",7.2,7.2,6.37,6.4,217100.0],["2009-02-18",6.5,6.68,6.02,6.27,271900.0],["2009-02-19",6.38,6.44,5.71,5.79,140500.0],["2009-02-20",5.71,5.71,5.17,5.5,256600.0],["2009-02-23",5.7,6.24,5.25,6.06,234500.0],["2009-02-24",6.22,7.11,6.12,6.91,290200.0],["2009-02-25",6.75,7.11,6.21,6.84,265400.0],["2009-02-26",6.95,7.4,6.72,6.72,177100.0],["2009-02-27",6.69,7.1,6.37,6.45,149700.0],["2009-03-02",6.3,6.31,5.4,5.4,149300.0],["2009-03-03",5.57,5.57,5.02,5.08,178300.0],["2009-03-04",5.25,5.86,5.0,5.74,209200.0],["2009-03-05",5.54,5.92,5.02,5.08,189100.0],["2009-03-06",5.03,5.41,4.92,5.09,182000.0],["2009-03-09",5.03,5.76,4.93,5.22,125600.0],["2009-03-10",5.45,6.57,5.43,6.0,214700.0],["2009-03-11",5.9,6.34,5.67,6.01,170700.0],["2009-03-12",6.0,6.81,5.77,6.63,261500.0],["2009-03-13",6.67,7.11,6.19,6.41,143200.0],["2009-03-16",6.53,7.11,6.37,6.46,123300.0],["2009-03-17",6.56,6.98,6.49,6.88,97400.0],["2009-03-18",6.85,7.61,6.25,7.46,146100.0],["2009-03-19",7.62,7.92,7.33,7.37,150500.0],["2009-03-20",7.27,7.42,6.11,6.17,165700.0],["2009-03-23",6.46,7.47,6.38,7.45,201500.0],["2009-03-24",7.29,7.83,7.05,7.63,170500.0],["2009-03-25",7.66,9.48,7.66,9.24,345600.0],["2009-03-26",9.32,9.69,8.56,8.97,222000.0],["2009-03-27",8.73,9.53,8.66,9.08,182200.0],["2009-03-30",8.72,8.72,7.1,7.13,274500.0],["2009-03-31",7.23,7.49,6.69,6.99,203400.0],["2009-04-01",6.8,8.06,6.8,8.02,209200.0],["2009-04-02",8.12,9.15,8.04,8.95,227100.0],["2009-04-03",8.94,9.2,8.43,9.05,282700.0],["2009-04-06",8.82,8.85,8.26,8.68,127000.0],["2009-04-07",8.44,8.92,8.2,8.54,290000.0],["2009-04-08",8.85,8.95,7.86,8.32,234700.0],["2009-04-09",8.66,9.35,8.44,8.73,367200.0],["2009-04-13",8.51,8.61,8.03,8.23,263100.0],["2009-04-14",8.06,8.88,8.06,8.57,360900.0],["2009-04-15",8.55,10.34,8.45,9.9,567600.0],["2009-04-16",10.09,11.56,9.99,11.05,474700.0],["2009-04-17",11.02,12.41,11.0,12.14,241100.0],["2009-04-20",11.75,11.75,9.74,9.77,515400.0],["2009-04-21",9.66,11.23,9.53,10.9,346700.0],["2009-04-22",10.66,12.58,10.4,11.82,417400.0],["2009-04-23",11.86,12.54,11.02,11.69,220200.0],["2009-04-24",11.89,13.57,11.83,13.47,434300.0],["2009-04-27",13.0,13.02,11.5,11.77,449100.0],["2009-04-28",11.55,12.82,11.41,12.32,260300.0],["2009-04-29",12.31,14.09,12.14,13.68,443900.0],["2009-04-30",13.77,15.75,13.77,15.27,617600.0],["2009-05-01",15.5,15.5,14.15,14.49,397300.0],["2009-05-04",14.76,16.87,14.76,16.78,343800.0],["2009-05-05",16.69,17.78,16.56,17.64,355500.0],["2009-05-06",17.69,18.55,16.74,17.67,274400.0],["2009-05-07",17.67,17.85,14.92,15.49,287600.0],["2009-05-08",15.51,16.11,14.57,16.02,281000.0],["2009-05-11",15.56,16.0,14.73,15.26,127200.0],["2009-05-12",15.36,15.46,14.32,14.65,166300.0],["2009-05-13",13.93,14.31,13.52,13.54,182400.0],["2009-05-14",13.48,15.12,12.85,14.3,232600.0],["2009-05-15",14.17,15.12,13.67,13.74,260700.0],["2009-05-18",14.28,15.44,13.9,15.07,165100.0],["2009-05-19",14.1,14.1,12.06,12.5,1240600.0],["2009-05-20",12.1,12.25,11.55,11.6,4944100.0],["2009-05-21",11.63,11.84,11.0,11.26,662000.0],["2009-05-22",11.26,11.48,11.0,11.36,544600.0],["2009-05-26",11.13,12.21,11.13,12.21,609800.0],["2009-05-27",12.02,12.4,11.36,11.55,359200.0],["2009-05-28",11.89,12.12,10.27,11.41,689900.0],["2009-05-29",11.51,12.2,11.41,11.56,743900.0],["2009-06-01",11.89,12.47,11.74,12.27,370400.0],["2009-06-02",12.21,12.65,11.75,12.43,447600.0],["2009-06-03",12.28,12.39,11.25,11.57,295800.0],["2009-06-04",11.69,11.74,11.1,11.32,285200.0],["2009-06-05",11.53,11.74,11.14,11.19,173900.0],["2009-06-08",11.12,11.88,10.86,11.58,384400.0],["2009-06-09",11.64,12.0,11.64,11.69,112700.0],["2009-06-10",11.7,11.82,10.79,11.16,229400.0],["2009-06-11",11.19,11.19,10.59,10.79,134500.0],["2009-06-12",10.67,10.79,10.34,10.63,156400.0],["2009-06-15",10.51,10.51,9.91,10.09,229900.0],["2009-06-16",10.29,10.6,10.2,10.25,223800.0],["2009-06-17",10.25,10.89,9.97,10.76,253600.0],["2009-06-18",10.68,10.69,10.11,10.15,288700.0],["2009-06-19",10.36,10.75,9.91,9.95,636000.0],["2009-06-22",9.92,10.05,9.3,9.33,332100.0],["2009-06-23",9.37,9.56,8.8,9.31,344700.0],["2009-06-24",9.43,9.95,8.98,9.12,292000.0],["2009-06-25",9.14,9.75,9.07,9.67,623100.0],["2009-06-26",9.6,10.0,9.38,9.73,593200.0],["2009-06-29",9.88,9.92,9.33,9.53,421400.0],["2009-06-30",9.44,9.88,9.27,9.79,259400.0],["2009-07-01",9.85,9.93,9.45,9.59,397300.0],["2009-07-02",9.35,9.5,9.19,9.33,155800.0],["2009-07-06",9.31,9.39,8.63,8.74,193300.0],["2009-07-07",8.71,9.15,8.7,8.83,144500.0],["2009-07-08",8.87,8.93,8.04,8.23,168600.0],["2009-07-09",8.32,8.65,8.29,8.63,188100.0],["2009-07-10",8.48,8.58,7.87,8.15,203700.0],["2009-07-13",8.15,8.56,7.94,8.46,181600.0],["2009-07-14",8.5,9.41,8.48,9.25,254400.0],["2009-07-15",9.43,9.86,9.43,9.68,234000.0],["2009-07-16",9.62,9.9,9.39,9.77,154400.0],["2009-07-17",10.0,10.05,9.49,9.77,164800.0],["2009-07-20",9.84,10.19,9.65,9.95,287400.0],["2009-07-21",9.98,10.01,9.54,9.9,183400.0],["2009-07-22",9.82,10.39,9.68,10.28,148000.0],["2009-07-23",10.28,11.89,10.22,11.88,475600.0],["2009-07-24",11.73,11.9,11.18,11.87,276900.0],["2009-07-27",11.89,12.67,11.73,12.43,240200.0],["2009-07-28",12.31,12.74,11.89,12.51,320900.0],["2009-07-29",12.53,12.65,11.92,12.24,238900.0],["2009-07-30",12.62,13.0,11.99,12.89,470100.0],["2009-07-31",12.84,13.84,12.67,13.13,495300.0],["2009-08-03",13.31,13.99,12.88,13.8,323800.0],["2009-08-04",13.75,14.15,12.69,13.97,361100.0],["2009-08-05",13.99,14.16,13.49,13.97,282800.0],["2009-08-06",14.02,14.09,13.16,13.36,202100.0],["2009-08-07",13.74,14.91,13.66,14.31,373600.0],["2009-08-10",14.22,14.35,13.81,13.96,145600.0],["2009-08-11",13.9,13.9,12.9,13.48,236600.0],["2009-08-12",13.74,14.58,13.57,14.03,217200.0],["2009-08-13",14.1,14.26,13.49,13.85,96000.0],["2009-08-14",13.85,13.92,13.09,13.59,113400.0],["2009-08-17",13.16,13.24,12.54,12.94,163300.0],["2009-08-18",12.99,13.75,12.94,13.66,135200.0],["2009-08-19",13.28,13.78,13.11,13.68,100600.0],["2009-08-20",13.66,14.59,13.48,14.59,334700.0],["2009-08-21",14.59,16.4,14.59,16.12,529300.0],["2009-08-24",16.24,16.58,15.39,15.79,144800.0],["2009-08-25",15.97,16.71,15.97,16.49,254500.0],["2009-08-26",16.5,16.93,16.07,16.71,161600.0],["2009-08-27",16.94,16.94,15.56,16.54,150800.0],["2009-08-28",16.81,17.0,16.26,16.62,80300.0],["2009-08-31",16.33,16.39,15.35,15.82,212500.0],["2009-09-01",15.73,16.83,15.02,15.14,184100.0],["2009-09-02",15.1,15.59,14.6,15.05,137400.0],["2009-09-03",15.1,15.25,14.27,14.65,242400.0],["2009-09-04",14.64,15.14,14.33,15.05,406800.0],["2009-09-08",15.22,15.49,14.88,15.38,91800.0],["2009-09-09",15.37,15.98,15.17,15.56,129600.0],["2009-09-10",15.54,16.1,15.54,16.05,92600.0],["2009-09-11",16.04,16.34,15.66,15.93,152500.0],["2009-09-14",15.79,16.13,15.29,16.08,84200.0],["2009-09-15",16.06,16.41,15.68,16.38,101800.0],["2009-09-16",16.51,17.41,16.46,17.22,191800.0],["2009-09-17",17.24,17.69,16.6,16.97,104300.0],["2009-09-18",17.12,17.36,16.57,16.77,185400.0],["2009-09-21",16.55,16.74,15.78,16.41,153400.0],["2009-09-22",16.56,16.91,16.25,16.68,108800.0],["2009-09-23",16.62,16.64,15.89,15.91,135100.0],["2009-09-24",16.07,16.2,15.08,15.31,144700.0],["2009-09-25",15.18,15.52,14.56,14.68,203900.0],["2009-09-28",14.79,15.45,14.51,15.17,140900.0],["2009-09-29",15.32,15.43,14.96,15.2,171900.0],["2009-09-30",15.24,15.31,13.59,13.59,424700.0],["2009-10-01",13.54,13.54,11.67,11.81,474700.0],["2009-10-02",11.56,12.7,11.51,12.18,469400.0],["2009-10-05",12.31,12.85,12.05,12.42,162700.0],["2009-10-06",12.68,13.44,12.52,13.44,354000.0],["2009-10-07",13.42,14.18,13.31,13.83,459300.0],["2009-10-08",13.95,15.15,13.92,14.64,336300.0],["2009-10-09",14.62,14.87,14.21,14.64,118800.0],["2009-10-12",14.48,14.96,14.43,14.56,196900.0],["2009-10-13",14.54,15.19,13.86,14.93,226600.0],["2009-10-14",15.57,15.66,15.0,15.18,131200.0],["2009-10-15",15.04,15.23,14.87,15.1,65700.0],["2009-10-16",14.94,15.18,14.67,14.94,219700.0],["2009-10-19",15.07,15.1,14.23,14.27,97700.0],["2009-10-20",14.24,14.35,13.35,13.8,138800.0],["2009-10-21",13.83,15.16,13.83,14.08,305800.0],["2009-10-22",14.0,15.2,13.6,14.91,178400.0],["2009-10-23",14.95,15.4,14.04,14.13,129600.0],["2009-10-26",14.2,14.65,13.33,13.45,151700.0],["2009-10-27",13.58,13.82,13.09,13.2,125400.0],["2009-10-28",13.05,13.15,12.07,12.09,176400.0],["2009-10-29",11.9,12.42,11.5,11.73,325700.0],["2009-10-30",11.42,11.7,10.6,11.17,409900.0],["2009-11-02",11.19,11.68,10.34,10.61,404300.0],["2009-11-03",10.64,11.58,10.43,11.43,293800.0],["2009-11-04",11.6,12.21,11.53,11.68,268400.0],["2009-11-05",11.91,12.55,11.8,12.29,266900.0],["2009-11-06",12.05,12.66,11.71,11.88,207100.0],["2009-11-09",12.13,12.42,12.06,12.35,193800.0],["2009-11-10",12.26,12.73,11.49,11.75,221800.0],["2009-11-11",11.99,12.47,11.99,12.33,255800.0],["2009-11-12",12.2,12.75,11.83,12.19,143100.0],["2009-11-13",12.23,12.7,12.03,12.46,160200.0],["2009-11-16",12.61,13.19,12.57,12.8,150100.0],["2009-11-17",12.73,12.73,11.74,11.99,203000.0],["2009-11-18",11.82,12.17,11.72,11.98,96100.0],["2009-11-19",11.85,11.9,11.15,11.52,156900.0],["2009-11-20",11.33,11.52,11.02,11.44,190500.0],["2009-11-23",11.67,12.62,11.43,11.54,128900.0],["2009-11-24",11.56,11.74,11.07,11.64,146200.0],["2009-11-25",11.8,11.93,11.52,11.57,106200.0],["2009-11-27",11.11,11.4,11.05,11.26,51800.0],["2009-11-30",11.21,11.25,10.77,10.96,179800.0],["2009-12-01",11.04,11.27,10.99,11.08,140000.0],["2009-12-02",11.14,11.56,11.0,11.15,103900.0],["2009-12-03",11.19,11.19,10.43,10.45,158000.0],["2009-12-04",10.56,10.79,10.19,10.62,176000.0],["2009-12-07",10.61,10.65,10.26,10.41,99600.0],["2009-12-08",10.26,10.33,9.81,9.85,122500.0],["2009-12-09",9.84,9.92,9.47,9.78,101500.0],["2009-12-10",9.82,9.85,9.43,9.49,227700.0],["2009-12-11",9.66,9.78,9.5,9.67,139100.0],["2009-12-14",9.75,9.82,9.51,9.75,140700.0],["2009-12-15",9.72,9.72,9.5,9.5,184200.0],["2009-12-16",9.63,10.3,9.57,10.21,164600.0],["2009-12-17",10.06,10.08,9.52,9.64,217100.0],["2009-12-18",9.74,10.17,9.64,10.07,323600.0],["2009-12-21",10.2,10.33,9.69,10.15,99600.0],["2009-12-22",10.15,10.7,10.04,10.52,150000.0],["2009-12-23",10.66,10.92,10.5,10.83,99400.0],["2009-12-24",10.94,11.13,10.89,11.05,30700.0],["2009-12-28",11.26,11.53,10.89,11.04,244100.0],["2009-12-29",11.05,11.05,10.59,10.84,95200.0],["2009-12-30",10.79,11.0,10.28,10.79,178700.0],["2009-12-31",10.81,10.81,10.38,10.39,125600.0],["2010-01-04",10.65,10.78,10.35,10.77,76300.0],["2010-01-05",10.71,10.98,10.44,10.94,101900.0],["2010-01-06",10.88,11.08,10.57,10.9,192400.0],["2010-01-07",11.0,12.19,11.0,12.05,372900.0],["2010-01-08",12.03,12.17,11.7,12.04,157500.0],["2010-01-11",12.1,12.53,11.93,12.27,104600.0],["2010-01-12",12.08,12.11,11.57,11.7,123800.0],["2010-01-13",11.75,12.5,11.54,12.15,138700.0],["2010-01-14",12.09,12.31,11.97,12.09,68300.0],["2010-01-15",12.18,12.18,11.57,11.79,139700.0],["2010-01-19",11.89,12.2,11.69,11.96,100600.0],["2010-01-20",11.96,11.96,11.5,11.58,134100.0],["2010-01-21",11.6,11.82,10.84,10.85,181400.0],["2010-01-22",10.84,11.0,10.36,10.46,221100.0],["2010-01-25",10.65,10.66,10.12,10.23,249300.0],["2010-01-26",10.08,10.38,9.93,9.98,63300.0],["2010-01-27",9.87,10.32,9.74,10.3,55400.0],["2010-01-28",10.34,10.58,10.0,10.3,109600.0],["2010-01-29",10.34,10.57,10.2,10.32,116600.0],["2010-02-01",10.37,10.41,10.05,10.21,88900.0],["2010-02-02",10.34,12.16,10.34,12.06,451000.0],["2010-02-03",12.64,13.57,12.5,12.85,573500.0],["2010-02-04",12.72,12.97,12.65,12.81,382200.0],["2010-02-05",12.93,13.1,12.22,12.52,446800.0],["2010-02-08",12.4,13.0,12.06,12.94,290000.0],["2010-02-09",13.0,13.38,12.78,13.12,273200.0],["2010-02-10",13.07,13.22,12.77,13.11,204300.0],["2010-02-11",13.03,13.33,12.82,13.31,251300.0],["2010-02-12",13.09,13.5,12.89,13.39,288900.0],["2010-02-16",13.56,13.7,13.1,13.7,124200.0],["2010-02-17",13.73,13.95,13.54,13.68,112300.0],["2010-02-18",13.62,13.85,13.33,13.65,93400.0],["2010-02-19",13.62,13.81,13.33,13.7,99600.0],["2010-02-22",13.74,13.77,13.35,13.63,102800.0],["2010-02-23",13.63,13.63,12.88,13.4,123500.0],["2010-02-24",13.54,13.61,12.89,13.23,133700.0],["2010-02-25",12.88,13.28,12.85,13.26,110500.0],["2010-02-26",13.24,13.36,12.8,12.85,183400.0],["2010-03-01",12.91,13.29,12.88,13.2,139600.0],["2010-03-02",13.28,13.44,13.0,13.2,109200.0],["2010-03-03",13.21,13.63,13.07,13.49,130100.0],["2010-03-04",13.48,13.65,13.23,13.47,75400.0],["2010-03-05",13.56,13.94,13.49,13.7,258700.0],["2010-03-08",13.73,13.97,13.46,13.88,144400.0],["2010-03-09",13.83,14.96,13.63,14.31,274800.0],["2010-03-10",14.28,14.97,14.28,14.76,142900.0],["2010-03-11",14.64,14.84,14.5,14.74,95000.0],["2010-03-12",14.8,14.84,14.46,14.6,109100.0],["2010-03-15",14.62,14.73,14.38,14.65,132300.0],["2010-03-16",14.8,15.21,14.72,15.17,123400.0],["2010-03-17",15.18,15.54,15.02,15.11,158700.0],["2010-03-18",15.12,15.24,14.84,14.86,179200.0],["2010-03-19",14.56,15.0,14.1,14.56,319900.0],["2010-03-22",14.37,14.91,14.3,14.81,119700.0],["2010-03-23",14.86,15.16,14.64,15.03,131200.0],["2010-03-24",15.07,15.25,14.83,14.92,121900.0],["2010-03-25",15.09,15.34,14.85,14.99,140000.0],["2010-03-26",15.08,15.32,14.82,15.06,155400.0],["2010-03-29",15.1,15.23,14.85,14.93,90300.0],["2010-03-30",14.92,15.09,14.67,14.78,93100.0],["2010-03-31",14.67,15.0,14.59,14.65,123000.0],["2010-04-01",14.74,15.25,14.43,14.65,114600.0],["2010-04-05",14.78,15.04,14.62,15.01,79300.0],["2010-04-06",14.88,15.09,14.83,14.91,64400.0],["2010-04-07",14.88,14.99,14.53,14.66,141900.0],["2010-04-08",14.6,14.9,14.5,14.77,90100.0],["2010-04-09",14.81,15.02,14.69,14.88,74600.0],["2010-04-12",14.94,14.99,14.74,14.8,88400.0],["2010-04-13",14.72,14.79,14.44,14.57,98400.0],["2010-04-14",14.71,16.05,14.71,15.96,244100.0],["2010-04-15",15.98,16.05,15.62,15.98,108700.0],["2010-04-16",15.94,15.95,15.27,15.55,232400.0],["2010-04-19",15.48,15.71,14.64,15.41,141300.0],["2010-04-20",15.55,16.22,15.38,16.17,71200.0],["2010-04-21",16.25,16.55,16.07,16.55,203400.0],["2010-04-22",16.3,17.47,16.21,17.29,133800.0],["2010-04-23",17.28,17.62,17.08,17.5,334700.0],["2010-04-26",17.55,18.0,17.55,17.64,296800.0],["2010-04-27",17.52,17.69,16.7,16.81,306100.0],["2010-04-28",16.87,16.87,15.01,15.25,630100.0],["2010-04-29",15.66,15.89,14.82,15.87,332300.0],["2010-04-30",16.03,16.32,15.48,15.6,403900.0],["2010-05-03",15.72,17.17,15.71,16.95,390600.0],["2010-05-04",16.51,16.6,15.54,15.74,306200.0],["2010-05-05",15.45,15.59,14.51,14.56,303300.0],["2010-05-06",14.42,14.62,11.7,13.59,261200.0],["2010-05-07",13.59,13.6,11.42,11.8,643000.0],["2010-05-10",12.49,14.51,12.38,14.4,431400.0],["2010-05-11",14.08,14.87,13.46,13.95,428700.0],["2010-05-12",13.99,14.77,13.88,14.55,169800.0],["2010-05-13",14.42,14.46,13.33,13.45,253000.0],["2010-05-14",13.23,13.34,12.52,13.05,325600.0],["2010-05-17",13.23,13.79,12.29,13.11,214200.0],["2010-05-18",13.38,13.62,12.29,12.44,364700.0],["2010-05-19",12.33,12.79,11.7,12.17,210800.0],["2010-05-20",11.62,11.91,11.0,11.24,462000.0],["2010-05-21",10.87,11.78,10.75,11.63,372600.0],["2010-05-24",11.58,12.01,11.39,11.42,150300.0],["2010-05-25",11.02,11.86,10.87,11.71,288500.0],["2010-05-26",11.9,12.43,11.56,11.72,191100.0],["2010-05-27",12.22,12.49,11.84,12.45,135300.0],["2010-05-28",12.44,12.49,11.6,11.84,160600.0],["2010-06-01",11.48,11.84,11.0,11.01,177100.0],["2010-06-02",11.15,11.53,11.0,11.41,112700.0],["2010-06-03",11.55,11.74,11.21,11.4,109700.0],["2010-06-04",11.14,11.15,10.73,10.76,272000.0],["2010-06-07",10.8,11.09,10.21,10.22,184400.0],["2010-06-08",10.27,10.44,9.93,10.2,233200.0],["2010-06-09",10.32,10.45,9.85,10.02,249800.0],["2010-06-10",10.32,10.95,10.06,10.92,212500.0],["2010-06-11",10.71,11.04,10.52,10.87,95100.0],["2010-06-14",11.05,11.37,10.69,10.74,98700.0],["2010-06-15",10.87,11.6,10.74,11.54,168000.0],["2010-06-16",11.28,11.88,11.04,11.51,135400.0],["2010-06-17",11.66,11.71,10.95,11.11,121300.0],["2010-06-18",11.32,11.5,10.52,11.5,776400.0],["2010-06-21",11.82,11.9,10.58,10.69,170900.0],["2010-06-22",10.62,11.09,10.43,10.46,211400.0],["2010-06-23",10.47,10.75,10.26,10.58,234900.0],["2010-06-24",10.48,11.16,10.48,10.77,140100.0],["2010-06-25",10.83,10.85,10.51,10.59,283500.0],["2010-06-28",10.57,11.0,10.55,10.68,85700.0],["2010-06-29",10.56,10.89,9.95,10.08,221900.0],["2010-06-30",10.07,10.28,9.6,9.64,158500.0],["2010-07-01",9.7,9.77,9.0,9.41,249300.0],["2010-07-02",9.51,9.51,8.85,9.05,149900.0],["2010-07-06",9.38,9.4,8.94,9.04,191300.0],["2010-07-07",9.11,9.37,9.01,9.11,256300.0],["2010-07-08",9.26,9.32,8.97,9.26,179900.0],["2010-07-09",9.22,9.64,9.22,9.64,140800.0],["2010-07-12",9.57,9.95,9.57,9.86,259800.0],["2010-07-13",10.0,10.46,9.99,10.41,351000.0],["2010-07-14",10.28,10.55,10.1,10.29,216600.0],["2010-07-15",10.28,10.37,9.8,10.23,177600.0],["2010-07-16",10.07,10.21,9.53,9.67,298400.0],["2010-07-19",9.68,9.78,9.09,9.23,170400.0],["2010-07-20",8.99,9.75,8.95,9.64,230000.0],["2010-07-21",9.75,9.93,9.33,9.4,168400.0],["2010-07-22",9.66,9.78,9.48,9.61,374000.0],["2010-07-23",9.52,10.13,9.28,10.09,159200.0],["2010-07-26",10.14,10.7,9.95,10.67,109700.0],["2010-07-27",10.8,10.9,10.44,10.53,217500.0],["2010-07-28",10.43,10.44,9.78,10.1,277500.0],["2010-07-29",10.22,10.46,9.84,10.2,159900.0],["2010-07-30",9.97,10.69,9.75,10.55,269100.0],["2010-08-02",10.82,11.08,10.51,10.8,147900.0],["2010-08-03",10.71,10.71,10.13,10.25,251500.0],["2010-08-04",10.36,10.6,10.15,10.45,224800.0],["2010-08-05",10.33,10.33,10.05,10.17,139700.0],["2010-08-06",9.95,10.36,9.87,10.3,216300.0],["2010-08-09",10.39,10.74,10.22,10.61,126700.0],["2010-08-10",10.4,10.52,10.15,10.32,264100.0],["2010-08-11",10.02,10.09,9.79,9.99,231700.0],["2010-08-12",9.72,10.05,9.72,10.01,276900.0],["2010-08-13",9.97,10.15,9.82,9.95,193800.0],["2010-08-16",9.83,10.14,9.75,9.89,132200.0],["2010-08-17",10.05,10.12,9.74,10.02,365300.0],["2010-08-18",10.03,10.37,9.84,10.18,166600.0],["2010-08-19",10.1,10.1,9.8,9.89,207700.0],["2010-08-20",9.74,9.79,9.41,9.69,202400.0],["2010-08-23",9.79,9.83,9.45,9.5,138200.0],["2010-08-24",9.3,9.65,9.05,9.38,277800.0],["2010-08-25",9.28,9.75,9.27,9.74,157500.0],["2010-08-26",9.77,9.78,9.45,9.52,156500.0],["2010-08-27",9.69,9.84,9.47,9.84,150300.0],["2010-08-30",9.78,9.85,9.49,9.49,67200.0],["2010-08-31",9.5,9.71,9.32,9.43,73300.0],["2010-09-01",9.68,9.94,9.53,9.94,139900.0],["2010-09-02",10.0,10.4,9.95,10.38,185700.0],["2010-09-03",10.59,10.76,10.38,10.76,143300.0],["2010-09-07",10.64,10.82,10.29,10.7,189800.0],["2010-09-08",10.77,11.08,10.74,10.79,71700.0],["2010-09-09",11.05,11.13,10.69,11.02,111800.0],["2010-09-10",11.11,11.4,11.01,11.11,87000.0],["2010-09-13",11.29,11.5,11.13,11.43,160600.0],["2010-09-14",11.4,11.46,11.18,11.35,82300.0],["2010-09-15",11.28,11.28,10.97,11.05,177900.0],["2010-09-16",10.98,10.98,10.18,10.33,131800.0],["2010-09-17",10.46,10.67,9.82,10.25,535400.0],["2010-09-20",10.27,11.29,10.12,11.21,226900.0],["2010-09-21",11.34,11.47,10.95,11.0,88700.0],["2010-09-22",10.97,11.03,10.48,10.78,130600.0],["2010-09-23",10.64,10.87,10.11,10.15,89600.0],["2010-09-24",10.38,11.0,10.2,10.96,80000.0],["2010-09-27",10.98,10.98,10.46,10.73,56500.0],["2010-09-28",10.8,10.85,10.39,10.62,139900.0],["2010-09-29",10.53,10.56,10.32,10.39,93900.0],["2010-09-30",10.5,10.52,10.09,10.37,105300.0],["2010-10-01",10.48,10.57,10.16,10.44,62300.0],["2010-10-04",10.42,10.54,10.05,10.22,251000.0],["2010-10-05",10.37,10.46,10.18,10.34,117800.0],["2010-10-06",10.29,10.49,10.26,10.41,55800.0],["2010-10-07",10.54,10.54,10.18,10.38,64200.0],["2010-10-08",10.39,10.83,10.3,10.75,58100.0],["2010-10-11",10.75,10.97,10.6,10.69,72500.0],["2010-10-12",10.62,10.72,10.34,10.57,61500.0],["2010-10-13",10.62,10.92,10.42,10.73,151900.0],["2010-10-14",10.7,10.84,10.43,10.68,78000.0],["2010-10-15",10.85,10.89,10.42,10.42,116900.0],["2010-10-18",10.43,10.74,10.43,10.65,57300.0],["2010-10-19",10.47,11.19,10.44,10.56,117500.0],["2010-10-20",10.65,10.82,10.46,10.57,64900.0],["2010-10-21",10.67,10.82,10.45,10.6,78700.0],["2010-10-22",10.63,10.74,10.56,10.66,52800.0],["2010-10-25",10.82,11.5,10.82,11.06,129600.0],["2010-10-26",10.92,10.93,10.52,10.62,123900.0],["2010-10-27",10.53,10.69,10.36,10.64,153500.0],["2010-10-28",10.7,10.75,10.4,10.64,134400.0],["2010-10-29",10.6,10.77,10.43,10.58,135200.0],["2010-11-01",10.65,10.75,10.42,10.68,194200.0],["2010-11-02",10.78,11.02,10.72,11.02,97200.0],["2010-11-03",11.0,11.01,10.54,10.87,59200.0],["2010-11-04",11.14,11.78,11.1,11.71,151400.0],["2010-11-05",11.75,12.07,11.73,11.95,86300.0],["2010-11-08",11.89,12.1,11.75,12.02,30400.0],["2010-11-09",12.11,12.57,11.94,12.03,76600.0],["2010-11-10",12.08,12.46,11.89,12.45,65000.0],["2010-11-11",12.27,12.45,12.2,12.43,51700.0],["2010-11-12",12.25,12.47,12.07,12.12,65500.0],["2010-11-15",12.21,12.3,11.77,11.79,53700.0],["2010-11-16",11.64,11.76,11.24,11.57,95500.0],["2010-11-17",11.57,11.57,11.32,11.44,33100.0],["2010-11-18",11.63,11.98,11.43,11.7,104800.0],["2010-11-19",11.7,11.7,11.48,11.67,67000.0],["2010-11-22",11.56,11.61,11.34,11.55,92700.0],["2010-11-23",11.35,11.44,10.88,11.19,194700.0],["2010-11-24",11.35,11.53,11.13,11.42,119800.0],["2010-11-26",11.3,11.35,11.12,11.2,14200.0],["2010-11-29",11.07,11.64,10.98,11.46,97000.0],["2010-11-30",11.29,11.59,11.11,11.53,103200.0],["2010-12-01",11.82,11.99,11.63,11.83,129800.0],["2010-12-02",11.88,12.36,11.75,12.26,60500.0],["2010-12-03",12.15,12.52,11.95,12.47,163200.0],["2010-12-06",12.43,12.66,12.29,12.57,67300.0],["2010-12-07",12.81,12.93,12.52,12.71,74900.0],["2010-12-08",12.76,12.78,12.48,12.63,39000.0],["2010-12-09",12.78,12.88,12.44,12.79,69900.0],["2010-12-10",12.85,13.28,12.58,13.08,165100.0],["2010-12-13",13.19,13.32,13.14,13.26,64500.0],["2010-12-14",13.35,13.61,13.11,13.15,89900.0],["2010-12-15",13.09,13.44,13.09,13.16,79700.0],["2010-12-16",13.19,13.46,13.18,13.46,58600.0],["2010-12-17",13.42,14.45,13.35,14.42,348900.0],["2010-12-20",14.43,15.16,14.24,14.85,252600.0],["2010-12-21",14.95,15.26,14.74,15.2,109700.0],["2010-12-22",15.31,15.74,15.07,15.64,170000.0],["2010-12-23",15.63,15.73,15.19,15.41,210900.0],["2010-12-27",15.53,16.24,15.53,16.17,318300.0],["2010-12-28",16.24,16.3,15.84,16.22,190800.0],["2010-12-29",16.3,16.3,15.7,15.77,157100.0],["2010-12-30",15.68,16.02,15.56,15.94,185000.0],["2010-12-31",15.94,15.94,15.31,15.38,120000.0],["2011-01-03",15.65,16.3,15.65,15.92,152000.0],["2011-01-04",16.0,16.0,15.2,15.43,157100.0],["2011-01-05",15.45,15.74,15.35,15.69,135800.0],["2011-01-06",15.7,15.96,15.64,15.93,125300.0],["2011-01-07",16.02,16.51,15.7,16.48,105600.0],["2011-01-10",16.42,16.7,16.21,16.67,185100.0],["2011-01-11",16.82,17.22,16.4,16.46,133600.0],["2011-01-12",16.65,16.79,16.24,16.27,93600.0],["2011-01-13",16.22,16.76,15.91,16.74,76900.0],["2011-01-14",16.73,17.5,16.7,17.18,148000.0],["2011-01-18",17.12,17.17,15.87,16.03,188600.0],["2011-01-19",15.92,15.95,15.07,15.14,193600.0],["2011-01-20",15.01,15.45,14.77,14.94,177700.0],["2011-01-21",15.04,15.13,14.72,15.0,142700.0],["2011-01-24",14.8,15.56,14.8,15.45,114300.0],["2011-01-25",15.28,15.5,14.6,14.89,115700.0],["2011-01-26",14.92,15.68,14.7,15.6,127900.0],["2011-01-27",15.57,15.71,14.86,15.22,77600.0],["2011-01-28",15.16,15.31,14.53,14.71,156000.0],["2011-01-31",14.66,15.02,14.35,14.66,85100.0],["2011-02-01",14.79,15.42,14.75,15.36,98700.0],["2011-02-02",15.34,15.49,14.88,15.14,67300.0],["2011-02-03",15.03,15.09,13.98,14.02,106400.0],["2011-02-04",14.05,14.05,13.35,13.47,105400.0],["2011-02-07",13.47,14.08,13.39,13.96,63300.0],["2011-02-08",13.88,14.46,13.68,14.18,93600.0],["2011-02-09",14.07,14.67,13.68,13.8,113400.0],["2011-02-10",13.69,13.88,13.31,13.57,74100.0],["2011-02-11",13.46,14.37,13.43,14.12,225700.0],["2011-02-14",14.1,14.11,13.65,13.71,48100.0],["2011-02-15",13.67,13.86,13.27,13.32,93400.0],["2011-02-16",13.42,14.01,13.42,13.66,106600.0],["2011-02-17",13.65,14.19,13.6,13.84,107800.0],["2011-02-18",13.92,14.01,13.65,13.78,65600.0],["2011-02-22",13.55,13.67,13.15,13.25,117700.0],["2011-02-23",13.32,13.54,12.91,12.93,134400.0],["2011-02-24",12.91,13.14,12.59,13.07,267600.0],["2011-02-25",13.18,13.66,13.02,13.59,104200.0],["2011-02-28",13.69,13.72,13.19,13.35,73300.0],["2011-03-01",13.41,13.41,12.58,12.72,144700.0],["2011-03-02",12.67,13.61,12.67,13.29,183100.0],["2011-03-03",13.46,13.75,13.38,13.63,87900.0],["2011-03-04",13.62,13.75,13.29,13.4,95000.0],["2011-03-07",13.49,13.63,13.17,13.27,91300.0],["2011-03-08",13.31,14.31,13.31,14.02,129200.0],["2011-03-09",14.0,14.37,13.65,14.25,124500.0],["2011-03-10",14.0,14.3,13.96,14.19,141600.0],["2011-03-11",14.04,14.25,13.89,13.98,68900.0],["2011-03-14",13.68,13.89,13.46,13.61,53300.0],["2011-03-15",13.14,14.03,13.0,13.92,88000.0],["2011-03-16",13.78,14.23,13.55,13.95,136900.0],["2011-03-17",14.28,14.28,13.49,13.56,74100.0],["2011-03-18",13.67,13.91,13.49,13.84,151400.0],["2011-03-21",14.11,14.28,13.92,14.28,45800.0],["2011-03-22",14.28,14.35,13.9,13.97,31000.0],["2011-03-23",13.98,14.12,13.42,14.02,54100.0],["2011-03-24",14.18,14.19,13.73,13.76,78400.0],["2011-03-25",13.92,14.96,13.92,14.95,104000.0],["2011-03-28",15.04,15.39,14.84,15.12,102200.0],["2011-03-29",15.15,15.15,14.56,14.86,66800.0],["2011-03-30",14.99,15.51,14.82,15.02,159100.0],["2011-03-31",15.02,15.03,14.6,14.99,132000.0],["2011-04-01",15.12,15.13,14.02,14.5,172200.0],["2011-04-04",14.51,14.86,14.49,14.79,83500.0],["2011-04-05",14.62,14.98,14.6,14.77,60100.0],["2011-04-06",14.85,14.89,14.44,14.78,28300.0],["2011-04-07",14.77,14.92,14.58,14.7,35600.0],["2011-04-08",14.83,14.83,14.1,14.12,57300.0],["2011-04-11",14.18,14.44,14.02,14.15,75300.0],["2011-04-12",13.98,14.19,13.75,13.86,56800.0],["2011-04-13",13.97,13.97,13.25,13.41,70300.0],["2011-04-14",13.22,13.54,13.12,13.51,64700.0],["2011-04-15",13.48,13.92,13.38,13.87,73500.0],["2011-04-18",13.57,13.73,13.44,13.65,39100.0],["2011-04-19",13.73,14.04,13.73,13.92,63000.0],["2011-04-20",14.22,14.82,13.97,14.21,89200.0],["2011-04-21",14.2,14.2,13.49,13.72,86900.0],["2011-04-25",13.66,14.14,13.5,14.03,22300.0],["2011-04-26",14.16,14.46,13.86,13.89,127000.0],["2011-04-27",13.86,13.93,13.17,13.57,89100.0],["2011-04-28",13.47,13.84,12.8,13.15,180000.0],["2011-04-29",13.19,13.47,12.94,13.29,119000.0],["2011-05-02",13.33,13.54,12.8,12.97,254000.0],["2011-05-03",12.9,13.14,12.07,12.22,113000.0],["2011-05-04",12.21,12.63,12.15,12.5,92000.0],["2011-05-05",12.4,12.92,12.39,12.49,60800.0],["2011-05-06",12.73,12.8,12.34,12.36,45200.0],["2011-05-09",12.31,12.75,12.28,12.61,61000.0],["2011-05-10",12.71,12.78,12.39,12.73,65200.0],["2011-05-11",12.65,12.7,12.11,12.22,85100.0],["2011-05-12",12.13,12.48,12.02,12.44,45000.0],["2011-05-13",12.48,12.64,12.14,12.55,83300.0],["2011-05-16",12.4,12.71,12.36,12.4,83800.0],["2011-05-17",12.25,12.25,11.52,12.0,83400.0],["2011-05-18",12.04,12.16,11.95,12.06,34900.0],["2011-05-19",12.17,12.51,12.01,12.48,64800.0],["2011-05-20",12.42,12.53,12.1,12.29,51500.0],["2011-05-23",12.03,12.22,11.95,11.99,37400.0],["2011-05-24",12.07,12.15,11.89,11.91,47400.0],["2011-05-25",11.88,12.32,11.78,12.17,42400.0],["2011-05-26",12.1,12.48,12.08,12.36,39300.0],["2011-05-27",12.4,12.66,12.35,12.56,40600.0],["2011-05-31",12.72,12.72,12.24,12.57,126400.0],["2011-06-01",12.51,12.51,11.88,11.93,181300.0],["2011-06-02",11.92,12.3,11.87,12.24,64900.0],["2011-06-03",11.99,12.16,11.92,12.0,65500.0],["2011-06-06",12.0,12.23,11.84,12.0,121300.0],["2011-06-07",12.08,12.21,11.87,11.88,71100.0],["2011-06-08",11.82,11.83,11.57,11.76,64900.0],["2011-06-09",11.8,12.09,11.67,11.71,31100.0],["2011-06-10",11.59,11.8,11.47,11.58,60200.0],["2011-06-13",11.61,11.61,11.33,11.39,55000.0],["2011-06-14",11.55,11.68,11.4,11.49,71100.0],["2011-06-15",11.35,11.7,11.21,11.35,64300.0],["2011-06-16",11.4,11.75,11.3,11.55,43500.0],["2011-06-17",11.64,11.71,11.13,11.16,215600.0],["2011-06-20",11.19,11.5,11.09,11.21,93500.0],["2011-06-21",11.31,11.45,11.13,11.27,135500.0],["2011-06-22",11.2,11.54,11.14,11.15,59800.0],["2011-06-23",10.99,11.65,10.99,11.6,69400.0],["2011-06-24",11.61,11.87,11.46,11.61,129700.0],["2011-06-27",11.61,11.83,11.52,11.68,76300.0],["2011-06-28",11.75,12.07,11.55,12.07,49100.0],["2011-06-29",12.05,12.2,11.65,11.99,86100.0],["2011-06-30",12.01,12.31,11.75,12.26,132600.0],["2011-07-01",12.13,12.65,11.97,12.5,94400.0],["2011-07-05",12.48,12.49,12.14,12.33,64300.0],["2011-07-06",12.35,12.74,12.31,12.52,58900.0],["2011-07-07",12.66,13.05,12.57,12.87,53100.0],["2011-07-08",12.69,12.69,12.41,12.6,103700.0],["2011-07-11",12.41,12.49,12.15,12.25,59800.0],["2011-07-12",12.18,12.73,12.18,12.58,57400.0],["2011-07-13",12.67,13.06,12.53,12.62,73600.0],["2011-07-14",12.68,12.87,11.88,11.91,144300.0],["2011-07-15",12.97,12.97,11.79,12.17,83100.0],["2011-07-18",12.06,12.25,11.64,11.87,118400.0],["2011-07-19",12.01,12.58,12.01,12.41,83600.0],["2011-07-20",12.4,12.44,12.26,12.3,18600.0],["2011-07-21",12.33,12.57,12.33,12.49,30600.0],["2011-07-22",12.52,12.52,12.12,12.33,70900.0],["2011-07-25",12.16,12.39,12.12,12.18,25200.0],["2011-07-26",12.17,12.17,11.97,12.03,25500.0],["2011-07-27",11.96,11.97,11.6,11.63,70400.0],["2011-07-28",11.58,12.09,11.0,11.35,97700.0],["2011-07-29",11.16,11.63,11.16,11.3,99300.0],["2011-08-01",11.43,11.43,10.9,10.99,95200.0],["2011-08-02",10.91,11.02,10.63,10.63,82000.0],["2011-08-03",10.62,10.71,10.26,10.6,100500.0],["2011-08-04",10.43,10.46,10.0,10.06,152600.0],["2011-08-05",10.22,10.22,9.23,9.65,208500.0],["2011-08-08",9.32,9.51,8.02,8.07,266000.0],["2011-08-09",8.25,8.33,7.3,8.31,346100.0],["2011-08-10",8.11,8.14,7.06,7.21,290400.0],["2011-08-11",7.21,7.41,6.9,7.18,179400.0],["2011-08-12",7.23,7.51,6.69,6.82,124800.0],["2011-08-15",6.94,7.33,6.85,7.29,217900.0],["2011-08-16",7.18,7.67,7.05,7.33,115600.0],["2011-08-17",7.39,7.5,7.0,7.15,54000.0],["2011-08-18",6.97,6.97,6.53,6.63,98500.0],["2011-08-19",6.47,6.96,6.2,6.25,79900.0],["2011-08-22",6.5,6.64,6.17,6.21,75800.0],["2011-08-23",6.28,6.62,6.18,6.56,91500.0],["2011-08-24",6.6,7.1,6.48,7.02,88800.0],["2011-08-25",7.11,7.25,6.78,7.08,57600.0],["2011-08-26",7.03,7.76,6.78,7.63,101600.0],["2011-08-29",7.7,8.14,7.68,8.08,84300.0],["2011-08-30",8.05,8.31,7.81,8.25,84800.0],["2011-08-31",8.32,8.48,8.03,8.24,80600.0],["2011-09-01",8.23,8.58,7.74,7.86,112000.0],["2011-09-02",7.63,7.65,7.05,7.11,70900.0],["2011-09-06",6.83,7.22,6.82,7.09,47100.0],["2011-09-07",7.24,7.84,7.07,7.68,97600.0],["2011-09-08",7.64,7.74,7.09,7.16,51700.0],["2011-09-09",7.06,7.23,6.75,6.85,96600.0],["2011-09-12",6.72,7.35,6.72,7.29,57300.0],["2011-09-13",7.36,7.59,7.1,7.24,70200.0],["2011-09-14",7.33,7.71,7.05,7.5,58900.0],["2011-09-15",7.6,7.63,7.22,7.61,40600.0],["2011-09-16",7.62,7.64,7.35,7.63,124600.0],["2011-09-19",7.47,7.62,7.38,7.45,28000.0],["2011-09-20",7.51,7.73,7.22,7.23,65800.0],["2011-09-21",7.26,7.51,6.8,6.83,107700.0],["2011-09-22",6.59,6.76,6.3,6.4,129900.0],["2011-09-23",6.43,6.69,6.3,6.38,79500.0],["2011-09-26",6.4,6.77,6.28,6.77,84900.0],["2011-09-27",6.96,7.02,6.48,6.58,74400.0],["2011-09-28",6.59,6.63,6.05,6.06,77200.0],["2011-09-29",6.24,6.54,5.85,6.2,117600.0],["2011-09-30",6.04,6.15,6.0,6.01,83200.0],["2011-10-03",5.96,6.1,5.5,5.54,149900.0],["2011-10-04",5.51,5.58,5.13,5.53,162300.0],["2011-10-05",5.59,5.79,5.37,5.4,201900.0],["2011-10-06",5.38,5.72,5.22,5.66,238000.0],["2011-10-07",5.69,5.77,5.21,5.38,103000.0],["2011-10-10",5.48,5.58,5.39,5.58,131700.0],["2011-10-11",5.49,5.61,5.4,5.5,101800.0],["2011-10-12",5.56,5.87,5.52,5.77,86700.0],["2011-10-13",5.7,5.8,5.38,5.5,95300.0],["2011-10-14",5.59,5.59,5.39,5.55,86300.0],["2011-10-17",5.5,5.51,5.08,5.13,117500.0],["2011-10-18",5.17,5.76,5.1,5.53,183400.0],["2011-10-19",5.51,6.0,5.42,5.82,412700.0],["2011-10-20",5.82,6.01,5.7,6.0,162200.0],["2011-10-21",6.13,6.5,6.06,6.48,340800.0],["2011-10-24",6.58,7.45,6.49,7.37,210900.0],["2011-10-25",7.29,7.29,7.0,7.09,125300.0],["2011-10-26",7.21,7.39,7.1,7.38,190400.0],["2011-10-27",6.56,8.69,6.55,8.2,203500.0],["2011-10-28",8.2,8.41,8.09,8.2,172100.0],["2011-10-31",8.17,8.17,7.43,7.47,144800.0],["2011-11-01",7.02,7.56,6.84,7.21,183600.0],["2011-11-02",7.34,7.47,7.1,7.21,164700.0],["2011-11-03",7.26,7.51,6.84,7.5,149400.0],["2011-11-04",7.37,7.48,7.25,7.4,145200.0],["2011-11-07",7.35,7.75,7.18,7.71,188400.0],["2011-11-08",7.89,8.59,7.81,8.47,294300.0],["2011-11-09",8.13,8.77,7.99,8.11,236100.0],["2011-11-10",8.23,8.62,8.2,8.53,263200.0],["2011-11-11",8.56,9.16,8.52,8.99,121800.0],["2011-11-14",8.92,8.97,8.51,8.64,78000.0],["2011-11-15",8.55,8.9,8.32,8.8,138300.0],["2011-11-16",8.64,9.19,8.53,9.05,138600.0],["2011-11-17",9.08,9.21,8.64,8.75,126800.0],["2011-11-18",8.77,8.78,8.27,8.43,223600.0],["2011-11-21",8.13,8.61,8.1,8.48,179600.0],["2011-11-22",8.45,8.6,7.95,8.19,146000.0],["2011-11-23",8.02,8.07,7.58,7.75,99600.0],["2011-11-25",7.68,8.02,7.66,7.7,52800.0],["2011-11-28",8.12,8.29,7.8,7.95,91100.0],["2011-11-29",7.97,8.08,7.77,7.9,99900.0],["2011-11-30",8.33,9.07,8.33,9.04,336200.0],["2011-12-01",9.03,9.26,8.82,9.09,135400.0],["2011-12-02",9.28,9.28,8.85,9.01,154700.0],["2011-12-05",9.2,9.2,8.9,9.06,100100.0],["2011-12-06",9.03,9.55,8.99,9.44,191800.0],["2011-12-07",9.37,10.06,9.37,9.94,188400.0],["2011-12-08",9.79,10.0,9.61,9.73,162100.0],["2011-12-09",9.79,10.22,9.51,10.13,214200.0],["2011-12-12",9.92,10.05,9.55,9.81,147600.0],["2011-12-13",9.96,10.09,9.55,9.67,149000.0],["2011-12-14",9.52,9.6,8.66,8.94,178800.0],["2011-12-15",9.1,9.29,8.95,9.1,99000.0],["2011-12-16",9.16,9.6,8.96,9.24,219000.0],["2011-12-19",9.38,9.67,8.86,8.88,246800.0],["2011-12-20",9.17,10.04,9.17,10.03,197800.0],["2011-12-21",9.99,10.45,9.68,10.31,197100.0],["2011-12-22",10.34,10.48,9.96,9.97,91600.0],["2011-12-23",10.06,10.29,9.82,10.15,90700.0],["2011-12-27",10.05,10.31,10.05,10.09,38700.0],["2011-12-28",10.07,10.07,9.54,9.58,61700.0],["2011-12-29",9.68,10.35,9.68,10.22,84500.0],["2011-12-30",10.16,10.17,9.59,9.6,81500.0],["2012-01-03",9.98,10.04,9.54,9.59,196200.0],["2012-01-04",9.52,9.66,9.27,9.62,238800.0],["2012-01-05",9.51,10.0,9.2,9.93,141400.0],["2012-01-06",9.89,10.04,9.63,9.84,88700.0],["2012-01-09",9.94,10.06,9.71,9.73,223100.0],["2012-01-10",9.93,10.1,9.87,9.9,105200.0],["2012-01-11",9.92,11.22,9.84,10.92,228900.0],["2012-01-12",10.99,11.05,10.48,10.85,132900.0],["2012-01-13",10.65,10.7,10.13,10.67,162300.0],["2012-01-17",10.86,10.94,10.18,10.43,143000.0],["2012-01-18",10.43,11.62,10.3,11.47,157500.0],["2012-01-19",11.5,11.7,11.2,11.45,142400.0],["2012-01-20",11.43,11.7,11.35,11.49,120900.0],["2012-01-23",11.45,11.54,10.59,10.83,93600.0],["2012-01-24",10.71,11.35,10.47,11.24,127500.0],["2012-01-25",11.25,11.87,10.94,11.68,122500.0],["2012-01-26",11.76,11.93,11.27,11.46,77000.0],["2012-01-27",11.37,12.09,11.37,12.0,118600.0],["2012-01-30",11.81,11.87,11.19,11.24,137900.0],["2012-01-31",11.31,11.59,10.87,11.35,207800.0],["2012-02-01",11.52,12.32,11.5,12.08,180100.0],["2012-02-02",12.04,12.04,11.0,11.47,176600.0],["2012-02-03",11.85,12.78,11.78,12.5,180800.0],["2012-02-06",12.39,12.95,12.32,12.56,96000.0],["2012-02-07",12.5,12.66,12.36,12.59,147200.0],["2012-02-08",12.33,12.44,11.89,12.23,148500.0],["2012-02-09",12.26,13.2,12.22,12.99,140800.0],["2012-02-10",12.74,13.19,12.68,12.95,160400.0],["2012-02-13",13.1,13.41,12.83,13.35,150600.0],["2012-02-14",13.34,13.45,13.03,13.29,88300.0],["2012-02-15",13.4,13.72,13.19,13.32,157100.0],["2012-02-16",13.36,13.61,13.07,13.24,138100.0],["2012-02-17",13.29,13.37,13.06,13.11,84600.0],["2012-02-21",13.0,13.28,12.46,12.7,103300.0],["2012-02-22",12.7,12.78,11.74,11.92,186600.0],["2012-02-23",11.93,12.56,11.82,12.52,104400.0],["2012-02-24",12.57,12.66,12.07,12.11,93000.0],["2012-02-27",11.95,12.48,11.57,12.23,133600.0],["2012-02-28",12.19,12.19,11.57,11.9,209100.0],["2012-02-29",11.97,12.54,11.68,12.11,258100.0],["2012-03-01",12.22,12.39,11.72,11.8,74000.0],["2012-03-02",11.76,11.83,11.4,11.51,109600.0],["2012-03-05",11.42,11.75,11.16,11.26,99800.0],["2012-03-06",11.02,11.08,10.42,10.87,224800.0],["2012-03-07",10.87,11.92,10.86,11.74,197200.0],["2012-03-08",11.84,12.18,11.7,12.11,112700.0],["2012-03-09",12.14,13.64,12.14,12.95,407100.0],["2012-03-12",12.95,12.99,12.69,12.82,220000.0],["2012-03-13",12.95,13.47,12.62,13.36,262800.0],["2012-03-14",13.38,13.55,13.22,13.24,48300.0],["2012-03-15",13.28,13.85,13.17,13.8,71900.0],["2012-03-16",13.77,13.89,13.47,13.83,154100.0],["2012-03-19",13.72,13.99,13.22,13.25,126100.0],["2012-03-20",13.05,13.06,12.38,12.68,110100.0],["2012-03-21",12.78,12.97,12.43,12.5,73000.0],["2012-03-22",12.29,12.61,12.04,12.4,121200.0],["2012-03-23",13.05,13.05,11.75,12.43,220700.0],["2012-03-26",12.68,12.91,12.4,12.53,121500.0],["2012-03-27",12.6,13.5,12.6,12.92,123200.0],["2012-03-28",12.93,12.95,12.5,12.7,43900.0],["2012-03-29",12.54,12.68,12.23,12.62,54900.0],["2012-03-30",12.78,12.78,12.26,12.36,76500.0],["2012-04-02",12.35,12.39,12.1,12.38,97700.0],["2012-04-03",12.39,12.45,12.12,12.35,87000.0],["2012-04-04",12.13,12.34,11.96,12.3,85400.0],["2012-04-05",12.24,12.49,12.16,12.34,107600.0],["2012-04-09",11.97,12.43,11.85,12.17,104600.0],["2012-04-10",12.17,12.27,11.61,11.75,165500.0],["2012-04-11",11.95,12.42,11.95,12.22,86400.0],["2012-04-12",12.2,12.63,12.1,12.54,101700.0],["2012-04-13",12.42,12.43,12.06,12.29,90700.0],["2012-04-16",12.44,12.91,12.16,12.48,105600.0],["2012-04-17",12.65,13.21,12.38,12.41,150000.0],["2012-04-18",12.27,12.38,12.15,12.17,151900.0],["2012-04-19",12.14,12.21,11.68,11.76,116300.0],["2012-04-20",11.94,12.5,11.8,12.18,104300.0],["2012-04-23",11.9,11.9,11.32,11.36,119700.0],["2012-04-24",11.37,12.09,11.25,11.89,143000.0],["2012-04-25",12.04,12.74,12.04,12.61,129800.0],["2012-04-26",12.64,13.89,12.64,13.7,329400.0],["2012-04-27",13.73,14.23,13.64,14.0,405000.0],["2012-04-30",14.0,14.01,13.22,13.3,106000.0],["2012-05-01",13.29,13.8,12.93,13.39,137700.0],["2012-05-02",13.27,14.29,13.23,13.9,171000.0],["2012-05-03",13.9,13.9,13.52,13.72,123000.0],["2012-05-04",13.64,13.97,13.45,13.75,126700.0],["2012-05-07",13.62,14.07,13.59,13.84,185000.0],["2012-05-08",13.66,13.9,13.31,13.69,205300.0],["2012-05-09",13.48,14.32,13.4,14.19,342600.0],["2012-05-10",14.41,14.65,14.03,14.2,223500.0],["2012-05-11",14.01,14.42,14.01,14.35,139000.0],["2012-05-14",14.13,15.09,14.13,14.52,523900.0],["2012-05-15",14.48,15.27,14.36,14.94,351300.0],["2012-05-16",15.09,15.62,14.83,15.29,419900.0],["2012-05-17",15.4,15.5,14.72,14.82,505500.0],["2012-05-18",14.77,14.79,14.33,14.55,310900.0],["2012-05-21",14.57,14.94,14.04,14.75,234300.0],["2012-05-22",14.9,15.5,14.68,14.87,408800.0],["2012-05-23",14.73,15.09,14.47,14.93,260000.0],["2012-05-24",15.28,15.78,14.81,15.55,380400.0],["2012-05-25",15.68,15.89,15.1,15.35,335300.0],["2012-05-29",15.57,16.63,15.57,16.59,468100.0],["2012-05-30",16.15,16.15,14.4,14.5,840100.0],["2012-05-31",14.47,15.02,14.06,15.02,437900.0],["2012-06-01",14.39,14.6,13.3,13.51,571000.0],["2012-06-04",13.53,13.83,12.67,12.69,263200.0],["2012-06-05",12.66,13.73,12.56,13.44,272400.0],["2012-06-06",13.58,14.49,13.58,13.87,305800.0],["2012-06-07",14.11,14.39,13.57,13.97,228800.0],["2012-06-08",13.93,14.44,13.41,14.21,102800.0],["2012-06-11",14.45,14.45,12.94,12.98,178800.0],["2012-06-12",13.07,13.31,12.79,13.15,90200.0],["2012-06-13",13.12,13.13,12.24,12.4,534000.0],["2012-06-14",12.46,13.47,12.46,13.44,239000.0],["2012-06-15",13.51,14.6,13.3,13.92,1097600.0],["2012-06-18",13.85,14.67,13.54,14.57,339300.0],["2012-06-19",14.7,15.23,14.64,15.0,231000.0],["2012-06-20",15.04,15.04,14.27,14.51,126600.0],["2012-06-21",14.46,14.85,14.25,14.36,237900.0],["2012-06-22",14.43,14.58,14.15,14.42,198600.0],["2012-06-25",14.1,14.31,13.7,13.93,213000.0],["2012-06-26",14.05,15.55,14.05,15.22,343200.0],["2012-06-27",15.49,16.58,15.49,16.02,390600.0],["2012-06-28",15.84,16.5,15.74,16.46,292000.0],["2012-06-29",16.8,17.56,16.78,17.32,449200.0],["2012-07-02",17.34,18.04,17.12,17.97,220400.0],["2012-07-03",18.01,18.01,17.75,18.01,83300.0],["2012-07-05",18.0,18.24,17.7,18.23,175000.0],["2012-07-06",17.92,18.12,17.68,18.01,157900.0],["2012-07-09",18.02,18.49,17.91,18.41,163900.0],["2012-07-10",18.56,18.62,17.44,17.63,93800.0],["2012-07-11",17.69,17.87,17.14,17.41,141200.0],["2012-07-12",17.19,17.88,17.01,17.64,160000.0],["2012-07-13",17.78,18.61,17.78,18.26,97900.0],["2012-07-16",18.09,18.44,17.72,18.06,63700.0],["2012-07-17",18.16,18.21,17.72,17.89,67600.0],["2012-07-18",17.8,18.42,17.5,17.62,85900.0],["2012-07-19",17.79,18.02,16.66,16.71,164800.0],["2012-07-20",16.52,17.03,16.38,16.8,147900.0],["2012-07-23",16.21,17.31,15.79,16.98,113400.0],["2012-07-24",17.03,17.14,16.37,16.66,138200.0],["2012-07-25",16.91,17.13,16.25,16.77,277300.0],["2012-07-26",16.75,17.83,16.75,17.41,238000.0],["2012-07-27",17.62,18.02,17.21,17.6,166900.0],["2012-07-30",17.64,17.99,17.01,17.17,151600.0],["2012-07-31",17.11,17.4,16.42,16.59,184100.0],["2012-08-01",16.83,16.83,16.07,16.17,134400.0],["2012-08-02",16.04,17.26,16.0,16.55,217300.0],["2012-08-03",16.95,17.12,16.34,16.77,117100.0],["2012-08-06",16.78,17.0,16.51,16.75,90600.0],["2012-08-07",17.03,17.77,16.74,17.59,162000.0],["2012-08-08",17.39,17.78,17.19,17.76,156400.0],["2012-08-09",17.79,18.19,17.66,17.93,110000.0],["2012-08-10",17.88,17.9,17.38,17.69,43300.0],["2012-08-13",17.63,18.22,17.28,17.73,84000.0],["2012-08-14",17.96,18.22,17.3,17.48,126600.0],["2012-08-15",17.44,18.0,17.37,17.86,75400.0],["2012-08-16",17.9,18.61,17.7,18.55,99800.0],["2012-08-17",18.62,19.0,18.32,18.92,106100.0],["2012-08-20",18.93,18.93,18.3,18.62,89500.0],["2012-08-21",18.69,18.86,17.83,17.94,124500.0],["2012-08-22",18.1,18.84,18.02,18.7,152600.0],["2012-08-23",18.54,19.06,18.41,18.51,119600.0],["2012-08-24",18.5,19.45,18.5,19.33,358100.0],["2012-08-27",19.42,19.52,18.8,18.89,107300.0],["2012-08-28",18.77,18.94,18.33,18.39,111000.0],["2012-08-29",18.53,18.72,18.39,18.47,90900.0],["2012-08-30",18.27,18.65,18.0,18.48,188000.0],["2012-08-31",18.7,19.39,18.46,19.3,157800.0],["2012-09-04",19.39,19.78,18.75,19.55,134400.0],["2012-09-05",18.35,18.38,17.56,17.63,1199500.0],["2012-09-06",17.98,18.74,17.97,18.38,2356900.0],["2012-09-07",18.51,18.98,18.13,18.79,905000.0],["2012-09-10",18.81,18.99,18.62,18.84,287700.0],["2012-09-11",18.84,19.49,18.84,19.31,229500.0],["2012-09-12",19.52,20.54,19.38,20.12,602300.0],["2012-09-13",20.2,21.11,19.85,20.7,445300.0],["2012-09-14",20.97,21.43,20.6,20.77,495500.0],["2012-09-17",20.7,20.79,20.03,20.19,217700.0],["2012-09-18",20.48,20.62,19.9,20.02,282000.0],["2012-09-19",20.09,20.57,19.95,20.54,225400.0],["2012-09-20",20.31,20.88,20.24,20.69,126300.0],["2012-09-21",21.09,21.99,21.04,21.71,794600.0],["2012-09-24",21.97,21.97,21.09,21.18,176200.0],["2012-09-25",21.41,21.85,20.99,21.05,281300.0],["2012-09-26",21.16,21.25,19.26,19.36,339800.0],["2012-09-27",19.62,19.97,19.32,19.65,199600.0],["2012-09-28",19.54,19.58,19.08,19.34,365200.0],["2012-10-01",19.37,19.61,19.26,19.47,229300.0],["2012-10-02",19.63,19.88,19.27,19.87,232300.0],["2012-10-03",19.88,21.23,19.82,21.19,292600.0],["2012-10-04",21.37,21.91,21.11,21.9,197500.0],["2012-10-05",22.14,22.62,22.0,22.14,193900.0],["2012-10-08",21.9,22.18,21.63,21.99,248200.0],["2012-10-09",22.0,22.08,21.57,21.64,322100.0],["2012-10-10",21.69,22.08,21.61,21.7,93900.0],["2012-10-11",22.09,22.38,21.62,21.73,194200.0],["2012-10-12",21.81,21.83,21.14,21.51,278700.0],["2012-10-15",21.68,22.4,21.33,22.31,110700.0],["2012-10-16",22.65,22.9,22.0,22.14,216000.0],["2012-10-17",22.57,23.71,22.53,23.34,417600.0],["2012-10-18",23.27,23.7,23.15,23.49,249700.0],["2012-10-19",23.34,23.99,22.97,23.51,184600.0],["2012-10-22",23.55,23.91,23.16,23.54,250600.0],["2012-10-23",23.11,23.64,22.74,23.5,220300.0],["2012-10-24",23.7,23.7,22.71,23.23,222400.0],["2012-10-25",23.66,24.13,23.1,23.75,640600.0],["2012-10-26",22.81,23.19,21.8,22.24,492600.0],["2012-10-31",22.5,22.82,22.08,22.25,227300.0],["2012-11-01",22.57,23.13,22.09,23.08,356900.0],["2012-11-02",23.28,23.43,21.93,21.99,352300.0],["2012-11-05",22.23,23.28,22.23,22.6,352500.0],["2012-11-06",23.05,23.12,22.5,22.6,238800.0],["2012-11-07",22.37,22.8,21.7,22.18,595100.0],["2012-11-08",22.28,22.78,21.95,22.65,198000.0],["2012-11-09",22.5,23.0,21.85,22.37,158800.0],["2012-11-12",22.56,22.63,20.62,20.77,263200.0],["2012-11-13",20.41,21.25,20.2,20.79,176700.0],["2012-11-14",20.86,21.0,19.66,19.73,255400.0],["2012-11-15",19.57,20.25,19.18,20.04,584900.0],["2012-11-16",20.09,21.49,19.86,21.38,377200.0],["2012-11-19",21.84,22.4,21.18,21.56,258600.0],["2012-11-20",21.63,22.21,21.49,21.66,387000.0],["2012-11-21",21.86,22.06,21.28,21.43,238500.0],["2012-11-23",21.52,21.87,21.23,21.5,93900.0],["2012-11-26",21.5,22.11,21.35,21.89,554900.0],["2012-11-27",21.86,22.86,21.8,22.36,390700.0],["2012-11-28",22.27,22.48,21.51,22.36,230700.0],["2012-11-29",22.6,22.95,22.29,22.44,224900.0],["2012-11-30",22.5,22.5,21.62,22.01,315800.0],["2012-12-03",22.32,22.65,22.08,22.54,319100.0],["2012-12-04",22.79,22.93,22.03,22.91,341600.0],["2012-12-05",22.93,22.93,20.96,21.1,424200.0],["2012-12-06",21.04,21.34,20.55,21.23,251200.0],["2012-12-07",21.5,21.71,20.47,21.1,209800.0],["2012-12-10",21.3,21.71,21.08,21.7,208100.0],["2012-12-11",21.95,22.37,21.71,22.13,180500.0],["2012-12-12",22.31,22.71,21.91,22.51,212400.0],["2012-12-13",22.54,22.96,22.37,22.76,241800.0],["2012-12-14",22.72,23.14,22.6,23.08,266000.0],["2012-12-17",23.17,24.5,23.07,24.47,549400.0],["2012-12-18",24.77,25.8,24.55,25.45,813900.0],["2012-12-19",25.6,25.67,25.0,25.45,397500.0],["2012-12-20",25.36,25.67,25.15,25.65,301100.0],["2012-12-21",24.91,25.73,24.6,25.66,3576900.0],["2012-12-24",25.52,25.97,24.8,25.74,257200.0],["2012-12-26",25.73,25.76,24.96,25.3,283500.0],["2012-12-27",25.36,25.59,24.08,25.16,381000.0],["2012-12-28",24.96,25.72,24.75,25.33,186100.0],["2012-12-31",25.3,26.76,25.21,26.5,378900.0],["2013-01-02",27.77,28.0,27.06,27.5,479700.0],["2013-01-03",27.54,27.82,26.86,27.13,492800.0],["2013-01-04",27.4,27.51,26.64,26.9,604600.0],["2013-01-07",26.9,27.26,26.25,26.92,663600.0],["2013-01-08",26.97,27.81,26.97,27.61,374400.0],["2013-01-09",27.89,29.07,27.73,28.34,346500.0],["2013-01-10",28.67,28.67,27.51,28.07,215300.0],["2013-01-11",28.11,28.5,26.71,27.37,484400.0],["2013-01-14",27.46,28.08,26.3,26.34,795400.0],["2013-01-15",26.19,27.35,26.08,27.26,324600.0],["2013-01-16",27.24,27.61,27.0,27.32,333800.0],["2013-01-17",27.62,28.47,27.5,28.33,367500.0],["2013-01-18",28.37,28.68,27.77,27.83,420200.0],["2013-01-22",27.79,28.16,27.49,28.15,239400.0],["2013-01-23",28.11,28.37,27.94,28.34,281100.0],["2013-01-24",28.29,28.86,27.72,27.88,289500.0],["2013-01-25",28.13,28.28,27.81,28.28,218100.0],["2013-01-28",28.38,28.7,27.37,27.48,349800.0],["2013-01-29",27.59,28.51,27.57,28.47,283000.0],["2013-01-30",28.53,28.7,27.5,27.71,339200.0],["2013-01-31",27.4,27.65,24.93,27.24,1015500.0],["2013-02-01",27.12,27.57,23.7,23.86,1423100.0],["2013-02-04",23.64,24.45,23.25,23.29,712300.0],["2013-02-05",23.42,24.19,23.1,23.93,605700.0],["2013-02-06",23.9,24.09,23.37,23.49,345200.0],["2013-02-07",23.49,23.49,22.34,22.93,355500.0],["2013-02-08",22.95,22.98,22.48,22.74,235300.0],["2013-02-11",22.69,22.69,22.28,22.46,278500.0],["2013-02-12",22.54,23.89,22.51,23.66,525600.0],["2013-02-13",23.75,23.95,23.4,23.73,235700.0],["2013-02-14",23.57,23.82,23.16,23.2,159900.0],["2013-02-15",23.25,23.85,22.87,22.91,273700.0],["2013-02-19",22.95,23.4,22.29,22.99,250700.0],["2013-02-20",22.9,22.9,21.35,21.42,279500.0],["2013-02-21",21.45,21.71,20.82,21.45,237600.0],["2013-02-22",21.63,22.12,21.48,21.8,319600.0],["2013-02-25",21.93,22.26,20.99,21.03,581000.0],["2013-02-26",21.22,22.42,20.89,22.26,632800.0],["2013-02-27",22.17,23.34,22.05,23.15,369800.0],["2013-02-28",23.2,23.51,22.61,22.9,322200.0],["2013-03-01",22.65,23.24,22.11,23.18,251100.0],["2013-03-04",23.14,23.71,22.82,23.39,331500.0],["2013-03-05",22.44,24.05,22.36,23.9,1127100.0],["2013-03-06",24.41,25.15,24.3,24.84,4025000.0],["2013-03-07",24.93,25.48,24.48,25.43,604900.0],["2013-03-08",25.74,25.9,25.02,25.65,687700.0],["2013-03-11",25.64,26.34,25.64,26.14,716400.0],["2013-03-12",26.14,26.14,25.09,25.26,339100.0],["2013-03-13",25.18,25.7,24.92,25.4,445600.0],["2013-03-14",25.49,25.95,25.48,25.82,415200.0],["2013-03-15",25.9,26.17,25.42,25.74,2561700.0],["2013-03-18",25.41,26.39,25.23,26.25,395500.0],["2013-03-19",26.52,26.74,25.58,26.07,470800.0],["2013-03-20",26.34,27.03,26.11,26.93,532600.0],["2013-03-21",26.87,26.9,26.01,26.15,346500.0],["2013-03-22",26.24,26.24,25.68,25.87,236200.0],["2013-03-25",25.98,26.37,25.18,25.62,212500.0],["2013-03-26",25.8,25.99,25.09,25.15,308400.0],["2013-03-27",24.92,25.05,24.22,25.0,510900.0],["2013-03-28",25.06,25.19,24.27,24.45,478600.0],["2013-04-01",24.33,24.65,23.5,23.71,621500.0],["2013-04-02",23.78,24.11,23.26,23.41,367600.0],["2013-04-03",23.4,23.54,21.73,22.7,918100.0],["2013-04-04",22.89,23.13,22.03,22.38,705000.0],["2013-04-05",21.99,22.75,21.51,22.69,690100.0],["2013-04-08",22.72,23.3,22.38,23.06,431500.0],["2013-04-09",23.09,23.23,22.59,22.65,325800.0],["2013-04-10",22.71,22.9,22.15,22.57,226900.0],["2013-04-11",22.47,22.8,22.29,22.5,260400.0],["2013-04-12",22.59,23.62,22.59,23.01,606500.0],["2013-04-15",22.87,22.87,21.24,21.4,565800.0],["2013-04-16",21.84,22.1,20.95,21.5,448800.0],["2013-04-17",21.28,21.4,20.14,21.2,701400.0],["2013-04-18",21.21,21.4,20.38,20.61,489500.0],["2013-04-19",20.64,21.67,20.49,21.36,355800.0],["2013-04-22",21.44,21.52,20.5,21.36,345100.0],["2013-04-23",21.76,22.83,21.59,22.31,650100.0],["2013-04-24",22.44,23.5,22.31,23.3,544200.0],["2013-04-25",23.56,24.66,23.02,23.99,592000.0],["2013-04-26",23.99,25.26,23.99,25.1,877300.0],["2013-04-29",25.13,25.65,24.71,24.81,392600.0],["2013-04-30",24.74,25.14,24.2,24.6,301000.0],["2013-05-01",24.58,24.89,23.94,24.45,570200.0],["2013-05-02",24.67,26.05,24.49,25.69,409800.0],["2013-05-03",26.2,26.82,25.7,26.04,394600.0],["2013-05-06",26.19,26.52,25.76,26.46,406100.0],["2013-05-07",26.62,26.75,26.09,26.41,216500.0],["2013-05-08",26.42,26.5,25.85,26.42,189100.0],["2013-05-09",26.39,26.68,26.18,26.31,301600.0],["2013-05-10",26.32,26.66,26.31,26.62,159000.0],["2013-05-13",26.36,26.53,25.71,25.87,404800.0],["2013-05-14",25.85,26.24,25.81,26.24,257800.0],["2013-05-15",26.09,26.8,25.97,26.25,361900.0],["2013-05-16",26.2,26.57,25.57,25.94,448700.0],["2013-05-17",26.11,27.65,26.05,27.09,509400.0],["2013-05-20",27.73,27.88,26.59,26.72,485100.0],["2013-05-21",26.84,27.05,25.55,26.4,303600.0],["2013-05-22",26.67,27.43,25.32,25.61,436500.0],["2013-05-23",25.19,26.55,24.85,26.22,278300.0],["2013-05-24",26.08,26.28,25.31,26.18,153600.0],["2013-05-28",26.77,27.2,26.27,26.47,362400.0],["2013-05-29",26.22,26.38,25.54,25.63,328000.0],["2013-05-30",25.72,26.12,25.08,25.89,198500.0],["2013-05-31",25.68,26.15,24.85,24.85,521900.0],["2013-06-03",24.91,25.51,24.26,25.23,607900.0],["2013-06-04",25.26,25.81,24.57,24.89,448500.0],["2013-06-05",24.88,25.22,23.88,24.33,430700.0],["2013-06-06",24.21,24.8,23.61,24.65,314300.0],["2013-06-07",24.91,25.03,23.93,24.4,305600.0],["2013-06-10",24.47,24.63,23.5,24.25,340700.0],["2013-06-11",23.84,24.41,23.4,23.87,253700.0],["2013-06-12",24.15,24.39,23.21,23.45,192700.0],["2013-06-13",23.45,24.78,23.22,24.58,242600.0],["2013-06-14",24.59,25.19,24.59,25.0,263100.0],["2013-06-17",25.42,26.07,24.94,25.77,339200.0],["2013-06-18",25.91,26.19,25.28,26.04,202300.0],["2013-06-19",26.06,26.27,24.95,25.0,261500.0],["2013-06-20",24.56,24.56,22.84,23.08,873500.0],["2013-06-21",23.27,23.63,21.83,22.67,1424000.0],["2013-06-24",22.25,22.7,21.32,22.36,531500.0],["2013-06-25",22.85,23.97,22.69,22.73,525200.0],["2013-06-26",23.03,23.45,22.65,23.0,412600.0],["2013-06-27",23.26,23.9,22.91,23.8,361500.0],["2013-06-28",23.66,23.83,22.96,22.96,421300.0],["2013-07-01",23.12,23.95,23.1,23.25,238500.0],["2013-07-02",23.25,23.5,22.97,23.0,241900.0],["2013-07-03",22.82,23.68,22.8,23.31,142500.0],["2013-07-05",23.53,23.53,22.09,22.61,389600.0],["2013-07-08",22.66,22.86,21.76,21.81,262900.0],["2013-07-09",21.95,23.5,21.86,23.3,362600.0],["2013-07-10",23.2,23.52,22.91,23.15,263400.0],["2013-07-11",23.63,24.62,23.62,24.54,298300.0],["2013-07-12",24.61,24.79,24.06,24.23,179100.0],["2013-07-15",24.31,24.45,23.73,23.85,165700.0],["2013-07-16",23.8,24.26,23.23,23.76,234200.0],["2013-07-17",23.74,24.26,22.88,23.98,334600.0],["2013-07-18",23.96,24.21,23.66,23.79,302100.0],["2013-07-19",23.72,24.04,23.61,24.0,202600.0],["2013-07-22",24.0,24.24,22.85,23.29,190200.0],["2013-07-23",23.35,23.65,23.19,23.44,264900.0],["2013-07-24",23.49,23.62,22.32,22.43,434900.0],["2013-07-25",22.26,22.88,20.14,20.82,1372600.0],["2013-07-26",20.58,21.15,20.37,21.12,469700.0],["2013-07-29",21.1,21.47,20.9,21.02,424200.0],["2013-07-30",21.0,21.21,20.72,20.92,380100.0],["2013-07-31",20.85,21.48,20.22,21.26,563700.0],["2013-08-01",21.53,21.72,20.92,21.11,449200.0],["2013-08-02",21.19,21.7,21.19,21.58,284300.0],["2013-08-05",21.45,21.81,21.11,21.27,212100.0],["2013-08-06",21.28,21.51,20.71,20.91,296400.0],["2013-08-07",20.77,20.96,20.43,20.66,326700.0],["2013-08-08",20.82,21.17,20.47,20.5,267600.0],["2013-08-09",20.44,20.85,20.04,20.6,363900.0],["2013-08-12",20.55,21.46,20.42,20.9,340300.0],["2013-08-13",20.9,21.01,19.88,20.1,282500.0],["2013-08-14",19.98,20.08,19.12,19.3,448600.0],["2013-08-15",19.0,20.46,18.34,20.1,459100.0],["2013-08-16",20.13,21.49,19.92,20.7,802100.0],["2013-08-19",20.66,20.66,19.15,19.17,510500.0],["2013-08-20",19.25,19.75,19.02,19.65,242800.0],["2013-08-21",19.49,20.03,19.25,19.61,274600.0],["2013-08-22",19.56,20.3,19.56,20.18,163000.0],["2013-08-23",20.23,20.24,19.12,19.26,183100.0],["2013-08-26",19.33,19.92,19.17,19.52,148200.0],["2013-08-27",19.22,19.47,18.89,18.97,264000.0],["2013-08-28",18.92,19.18,18.69,18.97,151100.0],["2013-08-29",18.83,19.9,18.83,19.31,146700.0],["2013-08-30",19.31,19.31,18.48,18.73,223900.0],["2013-09-03",19.0,19.33,18.23,18.53,320100.0],["2013-09-04",18.52,18.81,18.1,18.22,303100.0],["2013-09-05",18.22,18.42,18.02,18.25,244700.0],["2013-09-06",18.54,19.64,18.42,19.03,345800.0],["2013-09-09",19.15,20.46,19.15,20.15,286900.0],["2013-09-10",20.28,20.28,19.32,19.82,220200.0],["2013-09-11",19.76,20.52,19.62,20.32,210500.0],["2013-09-12",20.25,21.23,19.95,20.0,281600.0],["2013-09-13",20.03,20.22,19.74,20.02,205300.0],["2013-09-16",20.52,21.67,20.21,20.33,387800.0],["2013-09-17",20.27,20.77,20.12,20.24,303800.0],["2013-09-18",20.18,21.55,19.89,21.25,680700.0],["2013-09-19",21.5,22.1,20.92,20.97,443700.0],["2013-09-20",21.08,21.18,19.83,19.91,1004000.0],["2013-09-23",19.79,19.94,19.12,19.86,468900.0],["2013-09-24",19.96,21.15,19.85,20.44,332100.0],["2013-09-25",20.56,21.16,20.23,20.79,233000.0],["2013-09-26",20.85,20.92,20.23,20.62,153200.0],["2013-09-27",20.41,20.76,20.17,20.28,149800.0],["2013-09-30",19.96,20.85,19.8,20.62,229000.0],["2013-10-01",20.65,20.79,20.39,20.5,489100.0],["2013-10-02",20.3,20.66,20.11,20.39,280000.0],["2013-10-03",20.27,20.39,19.64,19.68,325400.0],["2013-10-04",19.61,19.75,18.55,18.76,641900.0],["2013-10-07",18.46,18.93,18.35,18.38,311600.0],["2013-10-08",18.33,18.76,18.06,18.29,348100.0],["2013-10-09",18.36,18.55,17.82,18.21,235300.0],["2013-10-10",18.46,18.88,18.39,18.54,175900.0],["2013-10-11",18.44,19.14,18.41,18.9,208300.0],["2013-10-14",18.69,18.93,18.25,18.68,142300.0],["2013-10-15",18.58,18.58,18.02,18.2,148400.0],["2013-10-16",18.31,18.58,17.91,18.46,273900.0],["2013-10-17",18.28,19.41,18.19,19.41,827700.0],["2013-10-18",19.59,19.63,19.14,19.43,233600.0],["2013-10-21",19.37,19.58,18.64,18.75,208400.0],["2013-10-22",18.93,19.87,18.83,19.84,323700.0],["2013-10-23",19.82,20.79,19.81,20.25,375000.0],["2013-10-24",20.4,21.92,20.4,21.8,542500.0],["2013-10-25",21.88,22.05,21.41,21.88,480500.0],["2013-10-28",21.97,22.3,21.45,21.73,234200.0],["2013-10-29",21.76,21.89,21.46,21.86,280100.0],["2013-10-30",21.95,21.97,21.06,21.11,310900.0],["2013-10-31",21.05,21.23,20.47,20.47,287200.0],["2013-11-01",20.5,20.66,19.7,20.14,462200.0],["2013-11-04",20.15,20.98,20.15,20.58,219600.0],["2013-11-05",20.47,20.58,19.8,20.0,178200.0],["2013-11-06",20.04,20.33,19.89,20.21,97100.0],["2013-11-07",20.43,20.88,19.86,19.87,230500.0],["2013-11-08",19.66,19.96,18.98,19.66,291600.0],["2013-11-11",19.66,19.97,19.39,19.74,198300.0],["2013-11-12",19.72,20.02,19.08,19.7,201300.0],["2013-11-13",19.52,20.51,19.52,20.46,190400.0],["2013-11-14",20.43,21.3,20.02,20.87,270400.0],["2013-11-15",20.94,21.32,20.73,20.77,137600.0],["2013-11-18",20.79,21.37,20.56,20.7,246300.0],["2013-11-19",20.72,20.96,20.21,20.63,110400.0],["2013-11-20",20.7,21.16,20.31,20.61,219300.0],["2013-11-21",20.69,21.51,20.26,21.47,172000.0],["2013-11-22",21.48,21.59,21.1,21.15,128800.0],["2013-11-25",21.14,21.3,20.51,21.25,177900.0],["2013-11-26",21.37,22.28,21.36,22.25,228100.0],["2013-11-27",22.29,22.77,21.97,22.05,171200.0],["2013-11-29",22.13,22.42,21.62,21.97,86200.0],["2013-12-02",21.95,21.98,21.21,21.32,168900.0],["2013-12-03",21.21,21.58,20.89,21.07,211500.0],["2013-12-04",20.85,21.66,20.53,21.15,212900.0],["2013-12-05",21.07,21.33,20.94,21.11,161000.0],["2013-12-06",21.43,22.24,21.36,21.72,258300.0],["2013-12-09",21.72,22.43,21.72,22.31,235900.0],["2013-12-10",22.38,23.34,22.36,22.74,449900.0],["2013-12-11",22.7,22.86,22.13,22.39,448300.0],["2013-12-12",22.36,22.53,22.14,22.35,276400.0],["2013-12-13",22.41,23.09,22.41,22.74,321500.0],["2013-12-16",22.82,22.94,22.59,22.71,392600.0],["2013-12-17",22.65,23.0,22.18,22.35,727600.0],["2013-12-18",22.63,24.05,22.63,23.57,657100.0],["2013-12-19",23.35,23.42,22.74,23.04,251600.0],["2013-12-20",23.19,24.01,23.05,23.95,962800.0],["2013-12-23",24.19,25.08,23.91,24.9,325700.0],["2013-12-24",24.93,25.34,24.63,24.91,239500.0],["2013-12-26",25.16,25.17,24.58,24.82,207700.0],["2013-12-27",24.79,25.21,24.4,25.17,145900.0],["2013-12-30",25.22,25.5,24.95,25.16,273600.0],["2013-12-31",25.28,25.73,25.09,25.45,280700.0],["2014-01-02",25.42,25.64,24.83,25.45,230200.0],["2014-01-03",25.51,25.86,25.07,25.15,192700.0],["2014-01-06",25.22,25.22,24.51,24.79,181200.0],["2014-01-07",24.94,25.17,24.21,24.43,159700.0],["2014-01-08",24.43,25.38,24.3,25.38,375700.0],["2014-01-09",25.43,25.6,24.88,25.3,170200.0],["2014-01-10",25.4,26.3,25.11,25.17,347800.0],["2014-01-13",25.01,25.27,24.37,24.58,212200.0],["2014-01-14",24.66,25.51,24.41,25.2,214000.0],["2014-01-15",25.16,25.16,24.67,24.88,125900.0],["2014-01-16",24.82,25.35,24.47,25.25,137000.0],["2014-01-17",25.2,25.42,24.89,25.01,140200.0],["2014-01-21",25.18,25.31,24.63,24.85,138900.0],["2014-01-22",24.88,25.9,24.87,25.52,117100.0],["2014-01-23",25.48,26.19,25.44,25.85,307800.0],["2014-01-24",25.7,25.73,24.05,24.19,267500.0],["2014-01-27",24.2,24.62,22.9,23.82,286100.0],["2014-01-28",24.12,25.54,24.09,25.48,672100.0],["2014-01-29",25.0,25.68,24.5,25.35,276000.0],["2014-01-30",25.46,25.95,24.6,24.76,356400.0],["2014-01-31",24.18,25.07,24.05,24.59,554100.0],["2014-02-03",24.63,24.97,23.19,23.64,330800.0],["2014-02-04",23.66,24.36,23.56,23.8,194000.0],["2014-02-05",23.75,23.92,23.22,23.6,179400.0],["2014-02-06",23.69,24.63,23.64,24.12,168000.0],["2014-02-07",24.23,24.73,24.13,24.36,151000.0],["2014-02-10",24.33,24.64,23.62,23.87,211900.0],["2014-02-11",23.89,24.36,23.73,23.93,121900.0],["2014-02-12",24.08,24.26,23.51,23.63,117700.0],["2014-02-13",23.46,23.95,23.24,23.86,261000.0],["2014-02-14",23.88,24.4,23.46,24.29,92800.0],["2014-02-18",24.25,24.25,23.28,23.79,199000.0],["2014-02-19",23.7,23.79,23.24,23.29,215900.0],["2014-02-20",23.28,23.62,22.98,23.3,217000.0],["2014-02-21",23.24,24.0,23.2,23.8,298400.0],["2014-02-24",23.85,24.03,23.55,23.56,191300.0],["2014-02-25",23.53,24.0,23.27,23.87,172100.0],["2014-02-26",23.87,25.34,23.66,24.91,459300.0],["2014-02-27",24.84,25.26,24.7,25.17,176600.0],["2014-02-28",25.19,25.33,24.63,24.9,150100.0],["2014-03-03",24.53,24.94,24.06,24.46,101200.0],["2014-03-04",24.87,25.12,24.7,24.73,199300.0],["2014-03-05",24.61,24.61,24.1,24.21,97600.0],["2014-03-06",24.34,24.34,23.67,23.8,209900.0],["2014-03-07",23.86,23.86,23.31,23.44,199200.0],["2014-03-10",23.36,23.36,22.66,22.86,247800.0],["2014-03-11",23.0,23.18,22.12,22.34,294300.0],["2014-03-12",22.04,22.59,22.04,22.54,178900.0],["2014-03-13",22.62,22.72,21.59,21.89,256600.0],["2014-03-14",21.83,22.5,21.83,22.23,237700.0],["2014-03-17",22.37,23.12,22.29,22.65,257700.0],["2014-03-18",22.41,23.43,22.39,23.4,227400.0],["2014-03-19",24.0,24.48,23.11,23.43,325400.0],["2014-03-20",23.53,23.57,22.35,22.58,276000.0],["2014-03-21",22.81,22.83,21.97,22.21,752000.0],["2014-03-24",22.19,22.5,21.62,21.88,220600.0],["2014-03-25",21.99,22.38,21.74,21.87,222100.0],["2014-03-26",22.13,22.13,21.17,21.19,266900.0],["2014-03-27",21.15,21.88,21.07,21.51,356700.0],["2014-03-28",21.65,22.48,21.58,22.24,338400.0],["2014-03-31",22.44,22.7,22.02,22.42,392300.0],["2014-04-01",22.52,23.56,22.48,23.12,284500.0],["2014-04-02",23.17,23.93,23.0,23.62,350000.0],["2014-04-03",23.64,23.83,23.41,23.67,176900.0],["2014-04-04",23.92,24.78,23.49,23.64,282300.0],["2014-04-07",23.31,23.43,22.72,22.92,308300.0],["2014-04-08",23.01,23.62,22.9,23.21,211900.0],["2014-04-09",23.28,23.58,22.6,23.1,276200.0],["2014-04-10",23.15,23.62,22.61,22.82,216500.0],["2014-04-11",22.7,23.11,22.38,22.68,264800.0],["2014-04-14",22.96,23.09,22.41,22.49,173800.0],["2014-04-15",22.47,22.78,21.75,22.11,189200.0],["2014-04-16",22.23,22.6,21.89,22.34,254200.0],["2014-04-17",22.27,22.42,21.6,22.01,238700.0],["2014-04-21",22.06,22.26,21.8,22.21,133000.0],["2014-04-22",22.24,22.43,22.0,22.06,226000.0],["2014-04-23",22.06,22.13,21.05,21.66,581900.0],["2014-04-24",22.65,23.58,22.09,23.55,411600.0],["2014-04-25",23.31,23.56,22.38,22.41,328400.0],["2014-04-28",22.48,23.22,21.72,22.02,292200.0],["2014-04-29",22.11,22.28,21.83,22.07,175800.0],["2014-04-30",22.01,22.42,21.81,22.27,147100.0],["2014-05-01",22.2,22.69,21.95,22.64,265300.0],["2014-05-02",22.74,23.33,22.43,22.98,202200.0],["2014-05-05",22.77,22.81,22.17,22.32,148900.0],["2014-05-06",22.32,22.49,21.1,21.32,257900.0],["2014-05-07",21.32,21.65,21.09,21.39,218800.0],["2014-05-08",21.28,21.98,21.17,21.41,253600.0],["2014-05-09",21.27,22.22,21.17,21.97,247600.0],["2014-05-12",22.17,22.9,21.98,22.76,197200.0],["2014-05-13",22.75,23.37,22.65,22.7,175700.0],["2014-05-14",22.7,22.7,21.76,21.79,221200.0],["2014-05-15",21.7,22.07,21.1,21.98,276000.0],["2014-05-16",22.1,22.32,21.88,22.29,157300.0],["2014-05-19",22.12,22.26,21.58,22.17,176900.0],["2014-05-20",22.06,22.19,21.65,21.9,234700.0],["2014-05-21",22.01,22.15,21.55,22.03,143900.0],["2014-05-22",22.02,22.81,21.8,22.65,164800.0],["2014-05-23",22.65,23.49,22.47,23.28,144400.0],["2014-05-27",23.54,23.96,23.17,23.28,133400.0],["2014-05-28",23.44,23.86,23.09,23.15,225200.0],["2014-05-29",23.35,23.78,22.87,23.28,123400.0],["2014-05-30",23.27,23.3,22.67,22.81,121700.0],["2014-06-02",22.86,23.05,22.5,22.84,133500.0],["2014-06-03",22.76,22.96,22.5,22.65,97700.0],["2014-06-04",22.56,22.92,22.22,22.65,141400.0],["2014-06-05",22.71,23.36,22.51,23.25,106300.0],["2014-06-06",23.42,24.03,23.42,23.75,215200.0],["2014-06-09",23.74,24.51,23.73,24.35,378800.0],["2014-06-10",24.21,24.29,23.85,24.04,93500.0],["2014-06-11",23.79,23.79,22.67,22.96,209300.0],["2014-06-12",22.93,23.0,22.35,22.67,191400.0],["2014-06-13",22.66,22.66,22.21,22.4,134000.0],["2014-06-16",22.26,22.65,21.94,22.57,173400.0],["2014-06-17",22.38,22.89,22.1,22.53,159300.0],["2014-06-18",22.52,22.8,22.05,22.73,179300.0],["2014-06-19",22.77,23.22,22.7,22.82,136300.0],["2014-06-20",22.83,22.97,22.26,22.88,478600.0],["2014-06-23",22.97,23.51,22.79,23.23,252000.0],["2014-06-24",23.18,23.94,22.99,23.46,329000.0],["2014-06-25",23.42,23.78,23.23,23.59,167500.0],["2014-06-26",23.6,23.66,23.14,23.56,132200.0],["2014-06-27",23.47,24.14,23.1,24.09,316100.0],["2014-06-30",24.1,24.54,23.86,24.27,255400.0],["2014-07-01",24.26,24.92,24.26,24.38,210500.0],["2014-07-02",24.47,24.73,24.07,24.22,165000.0],["2014-07-03",24.33,24.51,23.86,24.32,90000.0],["2014-07-07",24.23,24.23,23.33,23.51,173700.0],["2014-07-08",23.58,23.58,23.17,23.45,213400.0],["2014-07-09",23.5,23.76,23.02,23.09,193700.0],["2014-07-10",22.6,23.21,22.54,23.09,179900.0],["2014-07-11",23.06,23.31,22.6,23.0,152700.0],["2014-07-14",23.29,23.75,23.03,23.18,145700.0],["2014-07-15",23.13,23.3,22.82,22.91,133900.0],["2014-07-16",23.15,23.91,22.83,23.75,242700.0],["2014-07-17",23.48,23.48,22.31,22.37,178500.0],["2014-07-18",22.38,22.7,22.24,22.57,160800.0],["2014-07-21",22.29,22.65,22.1,22.46,95400.0],["2014-07-22",22.6,23.0,22.45,22.62,179400.0],["2014-07-23",22.58,23.22,22.31,22.9,230700.0],["2014-07-24",22.89,23.24,21.34,21.91,479500.0],["2014-07-25",21.71,21.81,21.31,21.51,386600.0],["2014-07-28",21.47,21.47,20.82,20.97,344800.0],["2014-07-29",20.99,21.17,20.62,20.67,199700.0],["2014-07-30",20.8,20.8,20.28,20.78,331700.0],["2014-07-31",20.33,20.72,20.19,20.58,336400.0],["2014-08-01",20.46,20.84,20.16,20.48,312200.0],["2014-08-04",20.53,20.67,20.14,20.31,602600.0],["2014-08-05",20.13,20.36,19.76,20.05,364100.0],["2014-08-06",20.03,20.38,19.98,20.14,237300.0],["2014-08-07",20.17,20.58,20.15,20.32,212800.0],["2014-08-08",20.38,21.28,20.38,21.24,336600.0],["2014-08-11",21.27,21.64,21.08,21.17,210300.0],["2014-08-12",21.06,21.22,20.87,20.97,148800.0],["2014-08-13",21.02,21.25,20.95,21.05,100500.0],["2014-08-14",21.12,21.61,21.0,21.59,101200.0],["2014-08-15",21.84,21.87,21.25,21.41,166500.0],["2014-08-18",21.58,22.15,21.53,22.01,245200.0],["2014-08-19",22.17,22.83,22.17,22.57,287500.0],["2014-08-20",22.44,22.69,22.3,22.66,151300.0],["2014-08-21",22.7,22.91,22.34,22.73,123800.0],["2014-08-22",22.76,22.89,22.45,22.69,89500.0],["2014-08-25",22.89,23.1,22.29,22.4,195900.0],["2014-08-26",22.42,22.7,22.23,22.68,106600.0],["2014-08-27",22.7,22.83,22.56,22.74,98100.0],["2014-08-28",22.54,22.91,22.47,22.74,120200.0],["2014-08-29",22.72,22.9,22.67,22.76,107300.0],["2014-09-02",22.82,22.86,22.49,22.66,119800.0],["2014-09-03",22.71,22.71,21.77,21.83,139500.0],["2014-09-04",21.85,22.22,21.85,21.94,109000.0],["2014-09-05",21.88,22.29,21.88,22.02,79900.0],["2014-09-08",21.96,22.35,21.86,22.1,74900.0],["2014-09-09",21.72,21.92,21.35,21.65,184700.0],["2014-09-10",21.62,21.82,21.36,21.62,238000.0],["2014-09-11",21.37,21.7,21.28,21.57,122400.0],["2014-09-12",21.6,21.6,20.72,21.06,162300.0],["2014-09-15",20.64,20.95,20.48,20.71,234800.0],["2014-09-16",20.64,20.75,20.27,20.64,149400.0],["2014-09-17",20.72,21.85,20.72,21.25,272500.0],["2014-09-18",21.29,21.29,20.77,20.92,168100.0],["2014-09-19",20.93,21.16,20.38,20.4,608800.0],["2014-09-22",20.38,20.49,19.95,20.01,262300.0],["2014-09-23",19.85,20.44,19.76,20.36,288800.0],["2014-09-24",20.09,20.68,20.07,20.45,323000.0],["2014-09-25",20.36,20.61,19.98,20.37,289100.0],["2014-09-26",20.37,20.58,20.09,20.43,138900.0],["2014-09-29",20.21,20.27,19.89,19.97,123100.0],["2014-09-30",20.05,20.19,19.71,19.82,329000.0],["2014-10-01",19.79,20.08,19.58,19.81,286700.0],["2014-10-02",19.93,20.23,19.55,20.07,147600.0],["2014-10-03",20.31,20.47,20.1,20.27,98300.0],["2014-10-06",20.38,20.46,20.15,20.2,182000.0],["2014-10-07",20.12,20.44,19.92,19.93,156600.0],["2014-10-08",19.92,20.18,19.59,20.04,353100.0],["2014-10-09",20.05,20.23,19.5,19.69,337800.0],["2014-10-10",19.6,19.88,18.87,18.9,259100.0],["2014-10-13",19.0,19.38,18.73,18.8,270900.0],["2014-10-14",18.94,19.79,18.94,19.22,311800.0],["2014-10-15",19.1,20.16,18.87,20.05,387600.0],["2014-10-16",19.74,20.29,19.68,20.0,288100.0],["2014-10-17",20.22,21.1,19.98,20.61,306800.0],["2014-10-20",20.58,21.5,20.58,21.33,256900.0],["2014-10-21",21.39,21.84,21.2,21.61,414300.0],["2014-10-22",21.58,21.76,21.45,21.64,266500.0],["2014-10-23",21.94,22.38,21.34,21.92,414300.0],["2014-10-24",22.21,22.21,21.64,21.91,268700.0],["2014-10-27",21.86,21.92,21.46,21.83,175900.0],["2014-10-28",21.83,22.04,21.53,21.8,273400.0],["2014-10-29",21.8,21.91,21.35,21.56,235800.0],["2014-10-30",21.44,21.68,21.2,21.49,150500.0],["2014-10-31",21.73,21.82,21.39,21.54,325700.0],["2014-11-03",21.49,22.03,21.29,21.97,314500.0],["2014-11-04",21.9,22.16,21.85,21.91,217900.0],["2014-11-05",22.06,22.35,21.83,22.26,262000.0],["2014-11-06",22.34,22.67,22.23,22.52,192100.0],["2014-11-07",22.55,22.74,22.28,22.73,290600.0],["2014-11-10",22.94,23.16,22.57,22.6,214700.0],["2014-11-11",22.49,23.08,22.49,23.03,239500.0],["2014-11-12",22.98,23.06,22.63,22.7,152900.0],["2014-11-13",22.61,22.87,22.47,22.5,152300.0],["2014-11-14",22.51,22.69,22.31,22.45,165400.0],["2014-11-17",22.41,22.64,22.31,22.48,84800.0],["2014-11-18",22.57,22.76,22.28,22.45,152500.0],["2014-11-19",22.47,22.69,22.14,22.41,113700.0],["2014-11-20",22.29,22.83,22.29,22.78,267100.0],["2014-11-21",23.11,23.2,22.77,23.05,281100.0],["2014-11-24",23.06,23.47,22.95,23.24,252300.0],["2014-11-25",23.27,23.45,22.98,23.1,165300.0],["2014-11-26",23.12,23.24,22.82,23.13,88700.0],["2014-11-28",23.06,23.27,22.84,22.92,100500.0],["2014-12-01",22.88,22.96,22.43,22.51,148900.0],["2014-12-02",22.54,23.03,22.54,22.7,166100.0],["2014-12-03",22.78,23.11,22.54,22.55,281900.0],["2014-12-04",22.54,22.65,22.04,22.42,163500.0],["2014-12-05",22.39,22.89,22.37,22.68,125900.0],["2014-12-08",22.58,22.84,21.89,22.07,191400.0],["2014-12-09",21.9,22.56,21.9,22.56,140500.0],["2014-12-10",22.4,22.67,21.73,21.74,140500.0],["2014-12-11",21.78,22.22,21.51,21.84,134400.0],["2014-12-12",21.56,21.92,21.5,21.63,163100.0],["2014-12-15",21.7,21.94,21.22,21.28,192000.0],["2014-12-16",21.15,21.58,21.05,21.08,153600.0],["2014-12-17",21.13,21.83,21.13,21.71,220400.0],["2014-12-18",21.97,22.32,21.69,22.22,196400.0],["2014-12-19",22.18,22.28,21.83,22.23,459700.0],["2014-12-22",22.29,22.53,21.91,22.44,123700.0],["2014-12-23",22.47,22.87,22.19,22.33,140300.0],["2014-12-24",22.28,22.58,22.17,22.28,60100.0],["2014-12-26",22.41,22.68,22.36,22.4,50500.0],["2014-12-29",22.4,22.72,22.12,22.27,147200.0],["2014-12-30",22.17,22.75,22.17,22.73,210300.0],["2014-12-31",22.73,23.37,22.48,22.96,322400.0],["2015-01-02",23.0,23.05,22.43,22.94,164600.0],["2015-01-05",22.9,23.09,22.71,22.89,157300.0],["2015-01-06",22.98,23.11,22.4,22.84,288100.0],["2015-01-07",23.11,23.88,22.93,23.49,320400.0],["2015-01-08",23.75,24.17,23.74,23.9,311400.0],["2015-01-09",24.04,24.32,23.83,23.88,245900.0],["2015-01-12",23.96,24.3,23.68,23.98,505500.0],["2015-01-13",24.4,24.87,22.32,22.85,475100.0],["2015-01-14",22.64,23.25,22.25,22.86,165900.0],["2015-01-15",22.96,22.99,20.89,21.09,308000.0],["2015-01-16",21.04,21.8,20.29,21.56,205900.0],["2015-01-20",21.35,21.35,20.18,20.24,402100.0],["2015-01-21",20.2,20.63,19.91,20.2,495000.0],["2015-01-22",20.34,20.34,19.84,20.13,303900.0],["2015-01-23",20.13,20.36,19.57,19.78,276400.0],["2015-01-26",20.1,20.57,19.84,20.46,190800.0],["2015-01-27",20.28,20.69,20.09,20.47,157500.0],["2015-01-28",20.57,20.71,20.17,20.37,246200.0],["2015-01-29",20.55,21.46,20.37,21.08,181800.0],["2015-01-30",20.87,21.1,20.54,20.64,402900.0],["2015-02-02",20.54,20.94,20.16,20.53,217400.0],["2015-02-03",20.02,20.83,19.81,20.46,363500.0],["2015-02-04",20.07,20.96,19.73,20.18,719100.0],["2015-02-05",20.12,20.43,19.72,20.12,253000.0],["2015-02-06",20.16,20.71,20.12,20.69,180800.0],["2015-02-09",20.62,21.16,20.62,20.95,144900.0],["2015-02-10",21.19,21.4,20.75,21.18,160100.0],["2015-02-11",21.31,21.45,20.95,21.11,167200.0],["2015-02-12",21.25,21.64,21.13,21.47,249900.0],["2015-02-13",21.47,21.66,20.96,21.2,306100.0],["2015-02-17",21.07,21.31,20.87,21.28,177200.0],["2015-02-18",21.26,21.66,21.23,21.65,154200.0],["2015-02-19",21.58,21.82,21.42,21.67,196600.0],["2015-02-20",21.63,21.75,21.3,21.46,107100.0],["2015-02-23",21.46,21.49,21.09,21.37,137000.0],["2015-02-24",21.57,22.41,21.57,22.18,222400.0],["2015-02-25",22.16,22.32,21.46,21.74,162100.0],["2015-02-26",21.68,21.93,21.35,21.61,167900.0],["2015-02-27",21.6,22.0,21.6,21.77,252800.0],["2015-03-02",21.7,22.1,21.56,21.86,107000.0],["2015-03-03",21.74,21.98,21.41,21.5,184300.0],["2015-03-04",21.37,21.93,21.2,21.87,165700.0],["2015-03-05",21.9,21.92,21.63,21.86,148100.0],["2015-03-06",21.61,21.95,21.56,21.85,420400.0],["2015-03-09",21.93,21.96,21.54,21.79,434500.0],["2015-03-10",21.64,21.78,21.41,21.6,295800.0],["2015-03-11",21.58,22.12,21.35,22.0,188800.0],["2015-03-12",22.06,22.78,21.91,22.78,187800.0],["2015-03-13",22.74,22.98,22.6,22.63,222700.0],["2015-03-16",22.78,23.13,22.26,22.33,119100.0],["2015-03-17",22.18,22.43,21.73,21.89,241900.0],["2015-03-18",21.84,22.6,21.64,22.52,171800.0],["2015-03-19",22.72,23.21,22.14,22.49,149600.0],["2015-03-20",22.74,23.69,22.51,23.11,621700.0],["2015-03-23",23.05,23.45,22.96,23.24,125500.0],["2015-03-24",23.21,23.96,23.0,23.65,165000.0],["2015-03-25",23.6,23.9,23.27,23.33,151200.0],["2015-03-26",23.28,23.41,22.63,22.88,194800.0],["2015-03-27",22.86,23.54,22.86,23.34,101900.0],["2015-03-30",23.52,24.0,23.52,23.85,168500.0],["2015-03-31",23.8,24.39,23.6,23.84,318100.0],["2015-04-01",23.86,24.09,23.48,23.89,245700.0],["2015-04-02",23.87,24.73,23.87,24.54,273600.0],["2015-04-06",24.51,24.85,24.31,24.75,230800.0],["2015-04-07",24.77,24.82,24.29,24.42,113200.0],["2015-04-08",24.4,25.12,24.4,25.05,213500.0],["2015-04-09",24.89,25.13,24.35,24.68,124000.0],["2015-04-10",24.84,24.92,24.24,24.61,135600.0],["2015-04-13",24.68,24.83,24.51,24.59,76600.0],["2015-04-14",24.62,24.91,24.22,24.8,111300.0],["2015-04-15",24.9,25.29,24.7,24.77,179000.0],["2015-04-16",24.64,24.64,24.13,24.34,158100.0],["2015-04-17",24.15,24.15,23.62,24.03,165600.0],["2015-04-20",24.06,24.42,23.62,23.85,119600.0],["2015-04-21",23.93,24.25,23.82,23.99,129200.0],["2015-04-22",23.93,24.0,23.41,23.74,144700.0],["2015-04-23",24.04,24.72,22.67,23.21,343600.0],["2015-04-24",23.32,23.71,23.15,23.59,215900.0],["2015-04-27",23.76,23.97,23.04,23.11,338700.0],["2015-04-28",23.16,24.04,23.03,23.78,295000.0],["2015-04-29",23.69,23.84,22.87,23.02,156100.0],["2015-04-30",22.89,23.02,22.33,22.56,171800.0],["2015-05-01",22.6,23.05,22.51,22.83,242400.0],["2015-05-04",22.91,23.86,22.56,22.78,379400.0],["2015-05-05",22.79,23.12,22.49,22.77,189300.0],["2015-05-06",22.76,22.82,22.2,22.7,147700.0],["2015-05-07",22.7,23.12,22.59,22.89,259600.0],["2015-05-08",23.1,23.53,22.85,23.01,196700.0],["2015-05-11",23.08,23.22,22.86,22.87,176500.0],["2015-05-12",22.85,22.92,22.35,22.79,128800.0],["2015-05-13",22.9,23.02,22.63,22.69,118400.0],["2015-05-14",22.87,23.23,22.7,23.19,176300.0],["2015-05-15",23.18,23.65,22.86,23.56,138800.0],["2015-05-18",23.48,23.84,23.34,23.74,230000.0],["2015-05-19",23.9,24.2,23.47,23.7,305100.0],["2015-05-20",23.73,24.0,23.47,23.87,209200.0],["2015-05-21",23.87,24.06,23.76,23.81,104400.0],["2015-05-22",23.74,23.88,23.38,23.67,191700.0],["2015-05-26",23.62,23.79,23.21,23.5,144100.0],["2015-05-27",23.63,23.63,23.13,23.31,164200.0],["2015-05-28",23.29,23.85,23.25,23.63,158800.0],["2015-05-29",23.54,23.61,23.19,23.27,177700.0],["2015-06-01",23.66,23.66,22.97,23.28,132500.0],["2015-06-02",23.14,23.35,23.07,23.2,70600.0],["2015-06-03",23.29,23.5,23.21,23.44,140700.0],["2015-06-04",23.29,23.44,22.81,22.97,66300.0],["2015-06-05",22.89,23.45,22.72,23.45,125300.0],["2015-06-08",23.36,23.45,23.14,23.27,94200.0],["2015-06-09",23.19,23.24,22.64,22.97,105700.0],["2015-06-10",23.12,23.63,22.96,23.5,107400.0],["2015-06-11",23.47,24.04,23.47,23.68,168300.0],["2015-06-12",23.6,24.12,23.44,24.06,100200.0],["2015-06-15",24.07,24.43,23.94,24.06,134800.0],["2015-06-16",24.07,24.21,23.75,24.03,400900.0],["2015-06-17",24.03,24.2,23.6,23.84,73700.0],["2015-06-18",23.97,24.42,23.97,24.25,132500.0],["2015-06-19",24.41,24.85,24.36,24.45,330300.0],["2015-06-22",24.63,24.97,24.63,24.83,127300.0],["2015-06-23",24.91,25.0,24.86,24.97,100500.0],["2015-06-24",25.14,25.52,25.1,25.24,198800.0],["2015-06-25",25.38,25.47,25.18,25.33,163300.0],["2015-06-26",25.36,25.6,25.11,25.52,250700.0],["2015-06-29",25.29,25.61,24.73,24.77,108400.0],["2015-06-30",24.91,25.22,24.54,24.67,100300.0],["2015-07-01",24.85,24.97,24.33,24.78,205100.0],["2015-07-02",24.82,25.03,24.4,24.55,71800.0],["2015-07-06",24.46,24.91,24.25,24.53,73900.0],["2015-07-07",24.45,24.87,24.06,24.84,123300.0],["2015-07-08",24.73,24.98,24.42,24.54,178200.0],["2015-07-09",24.82,24.93,24.56,24.67,138700.0],["2015-07-10",24.8,25.21,24.68,25.12,78300.0],["2015-07-13",25.19,25.39,25.13,25.28,75200.0],["2015-07-14",25.33,25.41,25.13,25.34,68800.0],["2015-07-15",25.32,25.46,24.76,24.91,81700.0],["2015-07-16",25.0,25.14,24.75,24.97,103900.0],["2015-07-17",25.08,25.22,24.68,24.71,126400.0],["2015-07-20",24.67,24.67,24.08,24.36,145200.0],["2015-07-21",24.47,24.47,23.8,24.06,126000.0],["2015-07-22",24.01,24.99,23.99,24.87,173400.0],["2015-07-23",25.05,25.48,24.1,24.31,186200.0],["2015-07-24",24.34,24.39,23.43,23.97,248600.0],["2015-07-27",23.88,24.23,23.57,24.15,146500.0],["2015-07-28",24.42,24.51,23.6,24.27,146300.0],["2015-07-29",24.34,24.79,23.98,24.71,159000.0],["2015-07-30",24.5,24.87,24.28,24.84,120200.0],["2015-07-31",24.85,25.44,24.8,25.08,117100.0],["2015-08-03",25.01,25.26,24.64,24.8,146300.0],["2015-08-04",24.81,24.94,24.23,24.26,157500.0],["2015-08-05",24.33,24.61,23.69,23.89,209300.0],["2015-08-06",23.94,24.06,23.46,23.67,165000.0],["2015-08-07",23.58,24.15,23.48,24.11,137400.0],["2015-08-10",24.29,24.67,24.28,24.52,230500.0],["2015-08-11",24.46,24.92,24.33,24.81,128200.0],["2015-08-12",24.84,24.87,24.22,24.84,114800.0],["2015-08-13",24.85,25.37,24.67,25.22,113600.0],["2015-08-14",25.16,25.37,24.89,25.36,138200.0],["2015-08-17",25.36,25.97,25.11,25.75,216500.0],["2015-08-18",25.96,27.0,25.96,26.4,591900.0],["2015-08-19",26.35,26.83,26.19,26.6,273300.0],["2015-08-20",26.47,26.74,25.99,26.03,164600.0],["2015-08-21",25.65,26.25,25.34,25.76,325900.0],["2015-08-24",24.74,26.4,17.25,24.39,375300.0],["2015-08-25",25.08,25.23,24.17,24.19,371600.0],["2015-08-26",24.59,24.66,23.85,24.5,274000.0],["2015-08-27",24.76,24.97,24.04,24.69,170100.0],["2015-08-28",24.71,25.15,24.51,24.72,165200.0],["2015-08-31",24.64,25.3,24.6,24.98,157500.0],["2015-09-01",23.72,24.8,23.72,24.14,226500.0],["2015-09-02",24.41,24.55,24.08,24.27,464800.0],["2015-09-03",24.5,25.1,24.5,24.89,184800.0],["2015-09-04",24.64,24.84,24.23,24.34,102600.0],["2015-09-08",24.61,25.06,24.52,24.85,271100.0],["2015-09-09",24.99,25.47,24.58,24.94,270200.0],["2015-09-10",24.62,25.09,24.24,25.05,212900.0],["2015-09-11",25.13,25.67,24.91,25.62,302200.0],["2015-09-14",25.6,25.74,24.88,25.55,306500.0],["2015-09-15",25.64,26.06,25.6,25.84,297500.0],["2015-09-16",25.93,26.02,25.59,25.9,185900.0],["2015-09-17",25.85,26.36,25.74,25.91,255400.0],["2015-09-18",25.61,26.2,25.4,25.57,765100.0],["2015-09-21",25.86,26.2,25.2,25.31,136500.0],["2015-09-22",25.14,25.14,24.19,24.55,209400.0],["2015-09-23",24.66,24.74,24.31,24.42,178300.0],["2015-09-24",24.28,24.75,23.91,24.72,293400.0],["2015-09-25",25.0,25.52,24.85,25.46,296600.0],["2015-09-28",25.23,25.33,23.84,23.96,296000.0],["2015-09-29",24.02,24.24,23.16,23.33,217000.0],["2015-09-30",23.55,23.68,23.29,23.58,364000.0],["2015-10-01",23.59,24.07,23.26,23.73,221500.0],["2015-10-02",23.51,23.73,22.95,23.67,344500.0],["2015-10-05",23.83,24.54,23.67,24.31,487100.0],["2015-10-06",24.4,24.65,23.63,23.67,250800.0],["2015-10-07",23.86,24.9,23.71,24.86,314800.0],["2015-10-08",24.82,25.31,24.77,25.1,195600.0],["2015-10-09",25.23,25.23,24.58,24.62,194900.0],["2015-10-12",24.68,25.05,24.47,25.0,138600.0],["2015-10-13",24.89,25.45,24.58,24.61,117200.0],["2015-10-14",24.7,24.7,23.52,23.82,255900.0],["2015-10-15",23.97,24.45,23.65,24.33,194100.0],["2015-10-16",24.39,24.56,23.94,24.46,122700.0],["2015-10-19",24.43,24.8,24.4,24.79,222800.0],["2015-10-20",24.85,25.48,24.85,25.21,259200.0],["2015-10-21",25.35,25.48,25.05,25.28,164300.0],["2015-10-22",24.71,24.71,22.2,24.2,522900.0],["2015-10-23",24.01,24.5,23.4,23.67,388000.0],["2015-10-26",23.7,23.82,23.09,23.35,415200.0],["2015-10-27",23.31,23.31,22.85,23.03,410000.0],["2015-10-28",23.02,23.73,22.76,23.46,185100.0],["2015-10-29",23.31,23.36,22.68,22.98,247300.0],["2015-10-30",22.94,23.18,22.76,22.95,260000.0],["2015-11-02",22.93,23.13,22.79,23.05,260600.0],["2015-11-03",23.04,23.21,22.58,23.13,460200.0],["2015-11-04",23.24,23.31,22.74,22.79,275200.0],["2015-11-05",22.86,22.99,22.53,22.83,197000.0],["2015-11-06",22.7,22.88,22.37,22.78,248500.0],["2015-11-09",22.78,22.78,22.23,22.33,416400.0],["2015-11-10",22.43,23.21,22.16,23.07,175400.0],["2015-11-11",23.09,23.6,22.9,23.3,140100.0],["2015-11-12",22.96,22.98,22.23,22.23,216600.0],["2015-11-13",22.08,22.4,21.95,22.05,183600.0],["2015-11-16",21.97,22.7,21.97,22.65,98300.0],["2015-11-17",22.68,22.84,22.19,22.31,223500.0],["2015-11-18",22.23,22.71,22.17,22.58,160800.0],["2015-11-19",22.53,22.78,22.4,22.55,147400.0],["2015-11-20",22.71,22.96,22.43,22.69,159400.0],["2015-11-23",22.71,23.1,22.71,23.04,175300.0],["2015-11-24",22.93,23.32,22.7,23.25,171700.0],["2015-11-25",23.3,23.79,23.23,23.73,158700.0],["2015-11-27",23.81,23.98,23.66,23.78,81800.0],["2015-11-30",23.72,23.77,23.25,23.36,161600.0],["2015-12-01",23.42,23.9,23.16,23.84,161500.0],["2015-12-02",23.87,23.89,22.47,22.59,226600.0],["2015-12-03",22.71,22.75,22.16,22.21,200000.0],["2015-12-04",22.32,22.78,22.16,22.52,129500.0],["2015-12-07",22.48,22.56,22.23,22.38,116100.0],["2015-12-08",22.06,22.18,21.66,21.82,186500.0],["2015-12-09",21.64,21.81,21.25,21.39,397400.0],["2015-12-10",21.4,21.57,21.26,21.41,178200.0],["2015-12-11",21.19,21.41,21.0,21.02,175000.0],["2015-12-14",20.93,20.93,20.4,20.82,299400.0],["2015-12-15",21.03,21.37,20.88,21.04,177200.0],["2015-12-16",21.29,21.93,21.24,21.79,158300.0],["2015-12-17",21.8,21.86,21.17,21.27,175500.0],["2015-12-18",21.18,21.33,20.71,20.95,1380200.0],["2015-12-21",20.9,21.67,20.89,21.29,150900.0],["2015-12-22",21.27,21.83,21.03,21.78,120200.0],["2015-12-23",21.95,22.18,21.76,21.94,99800.0],["2015-12-24",21.84,22.15,21.84,21.9,48400.0],["2015-12-28",21.87,22.12,21.47,22.12,145600.0],["2015-12-29",22.19,22.38,21.95,22.29,223900.0],["2015-12-30",22.27,22.48,22.23,22.38,218900.0],["2015-12-31",22.26,22.35,21.89,21.92,226000.0],["2016-01-04",21.62,21.95,20.87,21.01,288100.0],["2016-01-05",21.38,21.8,20.75,20.77,428100.0],["2016-01-06",20.5,20.86,20.4,20.5,219900.0],["2016-01-07",20.0,20.3,19.49,19.57,238000.0],["2016-01-08",19.77,19.77,18.89,18.92,223800.0],["2016-01-11",19.15,19.4,19.01,19.26,161700.0],["2016-01-12",19.45,19.57,18.82,19.29,121800.0],["2016-01-13",19.29,19.67,18.63,18.84,249500.0],["2016-01-14",18.88,19.03,18.46,18.56,202000.0],["2016-01-15",18.0,18.51,17.82,18.33,148500.0],["2016-01-19",18.63,18.63,17.62,17.83,179400.0],["2016-01-20",17.7,17.94,16.8,17.72,326700.0],["2016-01-21",17.76,18.04,17.42,17.69,243500.0],["2016-01-22",17.85,18.87,17.69,18.26,355000.0],["2016-01-25",18.23,18.27,17.68,17.92,160100.0],["2016-01-26",18.04,18.62,17.81,18.36,193900.0],["2016-01-27",18.27,18.3,17.54,17.63,211400.0],["2016-01-28",17.88,18.34,17.4,17.61,214900.0],["2016-01-29",17.68,18.02,17.68,17.92,298500.0],["2016-02-01",17.81,17.87,17.52,17.62,129600.0],["2016-02-02",17.44,17.44,16.88,17.17,202200.0],["2016-02-03",17.34,17.34,16.63,17.04,227300.0],["2016-02-04",17.33,18.67,16.71,16.99,499700.0],["2016-02-05",17.41,17.59,16.89,16.94,412900.0],["2016-02-08",16.71,16.8,15.85,16.29,464800.0],["2016-02-09",15.96,16.47,15.76,16.22,213500.0],["2016-02-10",16.44,16.78,16.15,16.39,229900.0],["2016-02-11",16.1,16.26,15.56,15.71,282700.0],["2016-02-12",15.89,16.25,15.87,16.2,166100.0],["2016-02-16",16.39,16.93,16.39,16.85,264600.0],["2016-02-17",16.89,17.02,16.47,16.7,165300.0],["2016-02-18",16.73,16.81,16.43,16.77,190800.0],["2016-02-19",16.75,16.98,16.55,16.67,124200.0],["2016-02-22",16.83,17.03,16.71,16.86,127700.0],["2016-02-23",16.88,16.95,16.51,16.88,85200.0],["2016-02-24",16.71,17.12,16.41,17.09,164700.0],["2016-02-25",17.08,17.46,17.07,17.34,117800.0],["2016-02-26",17.42,17.68,17.24,17.49,153000.0],["2016-02-29",17.5,18.06,17.5,17.57,190600.0],["2016-03-01",17.68,18.23,17.59,18.23,153000.0],["2016-03-02",18.13,18.49,18.13,18.47,155600.0],["2016-03-03",18.47,18.98,18.47,18.77,149300.0],["2016-03-04",18.73,18.86,18.44,18.51,193600.0],["2016-03-07",18.45,18.94,18.45,18.94,140700.0],["2016-03-08",18.78,18.95,18.09,18.25,103200.0],["2016-03-09",18.48,18.55,18.09,18.42,80200.0],["2016-03-10",18.49,18.7,17.7,18.04,100900.0],["2016-03-11",18.18,18.66,18.11,18.64,103600.0],["2016-03-14",18.55,18.64,18.17,18.37,87900.0],["2016-03-15",18.26,18.26,17.63,17.7,147700.0],["2016-03-16",17.67,18.28,17.67,18.18,125000.0],["2016-03-17",18.13,18.68,18.08,18.56,103100.0],["2016-03-18",18.7,19.13,18.64,18.91,471200.0],["2016-03-21",18.87,19.05,18.39,18.51,236600.0],["2016-03-22",18.39,18.55,18.29,18.34,101800.0],["2016-03-23",18.26,18.26,17.68,17.76,122500.0],["2016-03-24",17.65,17.99,17.61,17.92,84700.0],["2016-03-28",17.93,18.12,17.79,18.04,57600.0],["2016-03-29",18.07,18.61,18.02,18.59,155200.0],["2016-03-30",18.64,18.65,18.23,18.25,66200.0],["2016-03-31",18.25,18.82,18.19,18.65,304000.0],["2016-04-01",18.51,18.57,18.19,18.2,111100.0],["2016-04-04",18.19,18.26,17.99,18.16,157000.0],["2016-04-05",17.98,18.36,17.73,18.13,127900.0],["2016-04-06",18.18,18.88,18.03,18.85,176900.0],["2016-04-07",18.8,19.12,18.71,18.85,288500.0],["2016-04-08",19.08,19.32,18.64,18.78,146100.0],["2016-04-11",18.97,19.18,18.78,18.8,105600.0],["2016-04-12",18.88,19.22,18.76,19.14,90300.0],["2016-04-13",19.34,19.92,19.3,19.88,207400.0],["2016-04-14",19.9,19.98,19.56,19.65,100300.0],["2016-04-15",19.59,19.79,19.47,19.77,88500.0],["2016-04-18",19.73,20.12,19.73,20.08,117100.0],["2016-04-19",19.96,20.25,19.62,20.01,202900.0],["2016-04-20",19.92,20.23,19.79,20.0,109800.0],["2016-04-21",20.09,20.26,19.89,19.98,88600.0],["2016-04-22",19.95,20.19,19.73,20.05,123400.0],["2016-04-25",19.88,20.15,19.74,19.84,174000.0],["2016-04-26",19.91,20.24,19.79,20.1,134600.0],["2016-04-27",20.0,20.25,19.82,20.09,191800.0],["2016-04-28",19.69,20.54,19.41,19.59,513400.0],["2016-04-29",19.58,20.12,19.3,20.1,223900.0],["2016-05-02",20.16,20.41,20.03,20.36,210100.0],["2016-05-03",20.11,20.39,19.17,19.45,326500.0],["2016-05-04",19.2,19.36,18.8,18.81,174100.0],["2016-05-05",18.95,19.3,18.34,18.43,153400.0],["2016-05-06",18.45,18.65,18.13,18.44,188400.0],["2016-05-09",18.55,18.8,18.4,18.6,142900.0],["2016-05-10",18.75,18.77,18.47,18.55,95200.0],["2016-05-11",18.46,18.55,18.06,18.33,133100.0],["2016-05-12",18.44,18.45,17.89,18.06,118600.0],["2016-05-13",17.99,18.31,17.91,18.03,93600.0],["2016-05-16",18.01,18.3,17.92,18.2,98700.0],["2016-05-17",18.24,18.5,17.84,17.98,134100.0],["2016-05-18",17.83,18.2,17.77,17.87,106600.0],["2016-05-19",17.77,18.09,17.58,18.02,153300.0],["2016-05-20",18.13,18.5,18.05,18.4,91500.0],["2016-05-23",18.46,18.5,18.06,18.19,97800.0],["2016-05-24",18.43,19.24,18.28,19.12,228500.0],["2016-05-25",19.14,19.3,18.9,19.0,171600.0],["2016-05-26",19.0,19.01,18.81,18.9,156700.0],["2016-05-27",18.87,19.16,18.85,18.94,87600.0],["2016-05-31",18.96,19.05,18.59,18.88,110800.0],["2016-06-01",18.72,18.97,18.61,18.85,137000.0],["2016-06-02",18.82,19.0,18.7,18.95,80500.0],["2016-06-03",18.84,19.12,18.58,18.94,73300.0],["2016-06-06",19.01,19.34,18.95,19.1,119600.0],["2016-06-07",19.13,19.69,19.01,19.49,137300.0],["2016-06-08",19.43,19.9,19.43,19.56,181100.0],["2016-06-09",19.48,19.57,19.29,19.46,73800.0],["2016-06-10",19.27,19.28,18.69,18.72,116000.0],["2016-06-13",18.6,18.6,17.93,18.03,246000.0],["2016-06-14",17.94,18.2,17.94,18.15,234600.0],["2016-06-15",18.18,18.43,18.05,18.15,137500.0],["2016-06-16",17.93,18.28,17.84,18.26,125600.0],["2016-06-17",18.31,18.56,18.24,18.36,317800.0],["2016-06-20",18.61,18.85,18.25,18.27,166000.0],["2016-06-21",18.51,18.51,17.94,18.23,173200.0],["2016-06-22",18.32,18.52,17.9,17.92,112700.0],["2016-06-23",18.2,18.32,18.03,18.23,118000.0],["2016-06-24",17.55,17.96,17.36,17.9,312300.0],["2016-06-27",17.58,17.59,17.0,17.26,261400.0],["2016-06-28",17.47,18.1,17.38,18.08,177600.0],["2016-06-29",18.32,18.79,18.01,18.75,184600.0],["2016-06-30",18.77,18.86,18.41,18.83,103900.0],["2016-07-01",18.79,19.21,18.76,18.85,111900.0],["2016-07-05",18.81,18.96,18.36,18.85,165700.0],["2016-07-06",18.69,19.29,18.66,19.17,95300.0],["2016-07-07",19.07,19.36,19.0,19.09,120800.0],["2016-07-08",19.37,19.85,19.37,19.77,141800.0],["2016-07-11",19.81,20.1,19.81,20.09,138200.0],["2016-07-12",20.3,20.53,20.27,20.34,155000.0],["2016-07-13",20.39,20.49,20.05,20.31,90600.0],["2016-07-14",20.47,20.48,20.19,20.21,61100.0],["2016-07-15",20.37,20.37,19.99,20.27,65200.0],["2016-07-18",20.29,20.34,20.04,20.23,110200.0],["2016-07-19",20.26,20.32,20.15,20.23,95200.0],["2016-07-20",20.31,20.71,20.21,20.71,112000.0],["2016-07-21",20.81,21.01,20.69,20.84,174200.0],["2016-07-22",20.78,21.0,20.48,20.62,165400.0],["2016-07-25",20.61,20.79,20.52,20.57,109200.0],["2016-07-26",20.54,20.84,20.46,20.72,168400.0],["2016-07-27",21.62,23.01,21.62,22.25,734700.0],["2016-07-28",22.16,23.14,22.0,23.01,388700.0],["2016-07-29",23.07,23.07,22.23,22.55,269800.0],["2016-08-01",22.52,22.75,22.27,22.63,149800.0],["2016-08-02",22.69,23.0,22.06,22.13,141900.0],["2016-08-03",21.98,22.68,21.98,22.53,126700.0],["2016-08-04",22.62,22.62,21.96,22.33,91800.0],["2016-08-05",22.37,22.76,22.37,22.55,83200.0],["2016-08-08",22.49,22.79,22.45,22.52,72700.0],["2016-08-09",22.51,22.7,22.47,22.57,65500.0],["2016-08-10",22.65,22.71,22.23,22.47,90800.0],["2016-08-11",22.67,22.95,22.46,22.76,122800.0],["2016-08-12",22.72,22.88,22.3,22.45,94200.0],["2016-08-15",22.58,23.0,22.14,22.79,91200.0],["2016-08-16",22.7,22.93,22.56,22.79,85200.0],["2016-08-17",22.73,22.85,22.41,22.81,90700.0],["2016-08-18",22.8,23.04,22.63,23.0,98100.0],["2016-08-19",22.89,22.96,22.62,22.81,68500.0],["2016-08-22",22.83,23.19,22.51,22.92,78000.0],["2016-08-23",23.1,23.87,22.84,23.47,254600.0],["2016-08-24",23.45,23.58,23.11,23.25,211200.0],["2016-08-25",23.18,23.57,22.98,23.28,106300.0],["2016-08-26",23.24,23.46,23.0,23.18,229900.0],["2016-08-29",23.28,23.59,23.06,23.1,96300.0],["2016-08-30",23.15,23.4,23.0,23.33,148800.0],["2016-08-31",23.28,23.33,22.87,23.14,77200.0],["2016-09-01",23.14,23.27,22.72,23.1,155700.0],["2016-09-02",23.22,23.56,23.0,23.25,159000.0],["2016-09-06",23.31,23.31,22.95,23.21,131600.0],["2016-09-07",23.28,23.8,23.19,23.64,190600.0],["2016-09-08",23.55,23.83,23.55,23.68,104100.0],["2016-09-09",23.5,23.5,22.57,22.69,135900.0],["2016-09-12",22.48,23.25,22.48,23.13,153500.0],["2016-09-13",22.93,23.12,22.51,22.72,129900.0],["2016-09-14",22.74,22.88,22.44,22.46,172300.0],["2016-09-15",22.38,22.75,22.27,22.69,131700.0],["2016-09-16",22.64,22.7,22.45,22.51,394900.0],["2016-09-19",22.66,23.28,22.66,22.77,116000.0],["2016-09-20",22.83,22.83,22.24,22.31,108600.0],["2016-09-21",22.51,22.68,22.1,22.44,80700.0],["2016-09-22",22.73,23.11,22.56,23.09,128100.0],["2016-09-23",23.04,23.15,22.84,23.06,336100.0],["2016-09-26",22.82,23.13,22.68,22.92,175600.0],["2016-09-27",22.95,23.23,22.89,22.99,101200.0],["2016-09-28",22.93,23.31,22.92,23.28,58400.0],["2016-09-29",23.18,23.38,22.84,23.04,80800.0],["2016-09-30",23.3,23.68,23.07,23.57,118300.0],["2016-10-03",23.37,23.65,23.24,23.54,150000.0],["2016-10-04",23.62,23.83,23.48,23.51,105500.0],["2016-10-05",23.68,23.96,23.43,23.76,194700.0],["2016-10-06",23.63,23.73,23.33,23.66,235300.0],["2016-10-07",23.61,23.71,23.26,23.34,243200.0],["2016-10-10",23.43,23.73,23.22,23.59,107000.0],["2016-10-11",23.45,23.53,23.25,23.4,98100.0],["2016-10-12",23.51,23.75,23.29,23.55,157400.0],["2016-10-13",23.23,23.41,23.1,23.19,144500.0],["2016-10-14",23.12,23.48,23.09,23.3,146300.0],["2016-10-17",23.42,23.48,23.3,23.38,71500.0],["2016-10-18",23.43,23.72,23.29,23.51,169200.0],["2016-10-19",23.54,23.79,23.45,23.68,171800.0],["2016-10-20",23.54,23.64,23.26,23.4,169600.0],["2016-10-21",23.15,23.34,22.98,23.14,73800.0],["2016-10-24",23.32,23.6,23.25,23.3,148700.0],["2016-10-25",22.4,22.59,21.89,21.92,443400.0],["2016-10-26",21.91,22.53,21.86,22.11,238900.0],["2016-10-27",22.0,22.14,21.1,21.29,511400.0],["2016-10-28",21.15,21.62,21.06,21.35,183200.0],["2016-10-31",21.31,21.58,21.13,21.51,192300.0],["2016-11-01",21.41,21.68,20.94,21.08,212700.0],["2016-11-02",21.08,21.33,20.8,20.8,321200.0],["2016-11-03",20.83,20.99,20.56,20.71,159200.0],["2016-11-04",20.73,21.48,20.52,21.4,373200.0],["2016-11-07",21.76,21.81,21.44,21.51,185600.0],["2016-11-08",21.33,21.53,20.96,21.34,100700.0],["2016-11-09",20.85,21.21,20.4,21.06,457000.0],["2016-11-10",21.23,21.6,20.84,21.38,461300.0],["2016-11-11",21.42,22.0,21.36,21.8,198200.0],["2016-11-14",22.04,22.38,22.02,22.32,200100.0],["2016-11-15",22.34,22.49,21.91,22.25,120500.0],["2016-11-16",22.22,22.4,22.03,22.23,121800.0],["2016-11-17",22.23,23.06,22.23,22.81,174800.0],["2016-11-18",22.92,22.99,22.5,22.93,215600.0],["2016-11-21",23.0,23.12,22.5,22.81,151000.0],["2016-11-22",22.86,23.08,22.73,22.85,164600.0],["2016-11-23",22.68,23.17,22.68,22.95,112300.0],["2016-11-25",22.94,23.27,22.86,23.23,80700.0],["2016-11-28",23.25,23.32,23.11,23.24,187100.0],["2016-11-29",23.2,23.67,23.2,23.5,256000.0],["2016-11-30",23.49,23.62,23.25,23.36,248800.0],["2016-12-01",23.47,23.63,23.18,23.25,235700.0],["2016-12-02",23.34,23.38,22.91,23.25,196100.0],["2016-12-05",23.47,23.83,23.3,23.7,153800.0],["2016-12-06",23.99,25.09,23.99,24.98,426800.0],["2016-12-07",25.07,25.84,24.74,25.78,246400.0],["2016-12-08",25.78,26.7,25.55,26.44,247600.0],["2016-12-09",26.43,26.43,25.83,25.99,231300.0],["2016-12-12",25.74,26.1,25.67,26.09,222400.0],["2016-12-13",26.17,26.33,25.75,26.0,339500.0],["2016-12-14",25.94,26.09,25.45,25.54,234900.0],["2016-12-15",25.61,26.11,25.08,25.29,341500.0],["2016-12-16",25.39,26.16,25.39,26.13,1004500.0],["2016-12-19",26.41,26.61,25.94,26.15,318200.0],["2016-12-20",26.35,26.5,26.12,26.17,264700.0],["2016-12-21",26.04,26.49,25.96,26.33,108100.0],["2016-12-22",26.5,26.56,25.77,25.85,73500.0],["2016-12-23",25.85,25.93,25.65,25.75,61900.0],["2016-12-27",25.9,26.06,25.45,25.92,82600.0],["2016-12-28",26.01,26.19,25.48,25.72,90100.0],["2016-12-29",25.74,26.0,25.53,25.58,68000.0],["2016-12-30",25.68,25.68,25.14,25.18,106700.0],["2017-01-03",25.53,25.67,25.25,25.55,160200.0],["2017-01-04",25.73,26.26,25.67,26.17,170500.0],["2017-01-05",26.0,26.26,25.76,25.99,169400.0],["2017-01-06",26.01,26.01,24.98,25.06,141900.0],["2017-01-09",24.96,25.06,24.66,24.77,121400.0],["2017-01-10",24.87,25.04,24.72,24.91,200700.0],["2017-01-11",24.9,25.25,24.37,25.18,215300.0],["2017-01-12",25.02,25.02,24.48,24.95,85600.0],["2017-01-13",24.96,25.19,24.82,25.07,89000.0],["2017-01-17",24.99,25.09,24.67,24.74,82900.0],["2017-01-18",24.77,24.88,24.51,24.66,165400.0],["2017-01-19",24.68,25.04,24.31,24.38,99500.0],["2017-01-20",24.43,24.7,24.26,24.67,101100.0],["2017-01-23",24.62,24.94,24.01,24.67,101900.0],["2017-01-24",24.94,25.7,24.94,25.58,239300.0],["2017-01-25",25.82,26.22,25.79,26.09,179400.0],["2017-01-26",26.28,26.66,26.14,26.51,276400.0],["2017-01-27",26.62,26.65,25.9,26.0,229300.0],["2017-01-30",25.68,25.68,25.17,25.3,291000.0],["2017-01-31",25.18,25.27,24.92,25.14,197400.0],["2017-02-01",25.35,25.47,24.93,25.04,190000.0],["2017-02-02",22.55,25.4,22.55,24.46,418200.0],["2017-02-03",24.65,24.65,23.74,23.79,390900.0],["2017-02-06",23.64,23.9,23.56,23.75,318400.0],["2017-02-07",23.8,23.8,23.28,23.44,266300.0],["2017-02-08",23.3,23.4,22.91,23.34,302200.0],["2017-02-09",23.35,23.6,23.12,23.42,281300.0],["2017-02-10",23.58,24.0,23.38,23.96,268200.0],["2017-02-13",24.04,24.11,23.52,23.69,158900.0],["2017-02-14",23.53,23.6,23.33,23.55,118500.0],["2017-02-15",23.43,23.7,23.11,23.64,173600.0],["2017-02-16",23.67,23.78,23.27,23.54,199000.0],["2017-02-17",23.48,23.55,23.23,23.55,154800.0],["2017-02-21",23.5,23.77,23.3,23.48,167600.0],["2017-02-22",23.67,23.78,23.2,23.44,179700.0],["2017-02-23",23.44,23.54,23.21,23.34,92700.0],["2017-02-24",23.13,23.63,22.99,23.52,180600.0],["2017-02-27",23.36,23.98,23.34,23.84,201900.0],["2017-02-28",23.84,23.84,23.48,23.6,143000.0],["2017-03-01",23.97,24.56,23.85,24.32,196400.0],["2017-03-02",24.31,24.7,24.14,24.51,165100.0],["2017-03-03",24.48,24.68,24.21,24.41,135000.0],["2017-03-06",24.24,24.49,24.09,24.34,143100.0],["2017-03-07",24.35,24.66,24.35,24.51,122600.0],["2017-03-08",24.65,24.78,24.2,24.56,180200.0],["2017-03-09",24.64,24.69,24.01,24.12,150600.0],["2017-03-10",24.31,25.16,24.31,24.88,242400.0],["2017-03-13",24.82,25.11,24.73,24.91,174100.0],["2017-03-14",24.9,25.13,24.74,24.9,186400.0],["2017-03-15",25.04,25.38,24.86,25.23,204400.0],["2017-03-16",25.32,26.04,25.27,25.94,264300.0],["2017-03-17",25.69,25.73,24.91,25.04,484600.0],["2017-03-20",25.04,25.04,24.58,24.6,160000.0],["2017-03-21",24.7,24.7,24.02,24.02,160800.0],["2017-03-22",23.89,24.11,23.39,23.9,236500.0],["2017-03-23",23.86,24.36,23.86,24.04,127900.0],["2017-03-24",24.06,24.24,23.6,23.65,167700.0],["2017-03-27",23.44,24.12,23.33,24.09,220500.0],["2017-03-28",24.0,24.45,23.8,24.3,138200.0],["2017-03-29",24.27,24.45,24.19,24.36,63300.0],["2017-03-30",24.37,24.75,24.37,24.72,146000.0],["2017-03-31",24.72,24.84,24.45,24.5,189700.0],["2017-04-03",24.56,24.65,24.13,24.16,112000.0],["2017-04-04",24.14,24.3,23.86,23.98,380700.0],["2017-04-05",24.07,24.35,23.6,23.64,140700.0],["2017-04-06",23.68,24.08,23.64,23.94,232800.0],["2017-04-07",23.87,24.26,23.87,23.95,136400.0],["2017-04-10",24.0,24.43,23.99,24.4,164100.0],["2017-04-11",24.36,24.62,24.25,24.4,249000.0],["2017-04-12",24.35,24.45,24.16,24.36,186700.0],["2017-04-13",24.33,24.75,24.33,24.61,145800.0],["2017-04-17",24.67,25.22,24.53,25.18,162000.0],["2017-04-18",25.06,25.5,25.06,25.34,146300.0],["2017-04-19",25.48,25.61,25.27,25.38,136400.0],["2017-04-20",25.58,25.75,24.89,25.27,198900.0],["2017-04-21",25.24,25.62,25.12,25.55,142700.0],["2017-04-24",25.89,25.89,25.28,25.46,130900.0],["2017-04-25",25.69,25.69,25.02,25.2,160600.0],["2017-04-26",25.85,27.55,25.8,27.13,2791300.0],["2017-04-27",28.42,28.42,27.16,27.63,461700.0],["2017-04-28",27.62,27.62,26.79,27.16,537900.0],["2017-05-01",27.35,27.93,27.32,27.49,378500.0],["2017-05-02",27.58,27.76,26.99,27.1,331200.0],["2017-05-03",27.03,27.27,26.9,27.21,285100.0],["2017-05-04",27.44,27.68,27.35,27.52,167800.0],["2017-05-05",27.71,27.85,27.4,27.77,179500.0],["2017-05-08",27.75,28.31,27.73,28.01,365000.0],["2017-05-09",28.11,28.6,28.07,28.4,428800.0],["2017-05-10",28.46,28.53,28.18,28.4,243700.0],["2017-05-11",28.35,28.81,28.17,28.7,321200.0],["2017-05-12",28.54,29.1,28.32,29.06,287200.0],["2017-05-15",29.1,29.42,29.04,29.07,222100.0],["2017-05-16",29.03,29.25,28.8,29.12,193400.0],["2017-05-17",29.12,29.12,28.12,28.19,260200.0],["2017-05-18",28.03,28.49,27.78,28.32,283400.0],["2017-05-19",28.29,28.62,28.06,28.45,282700.0],["2017-05-22",28.6,28.62,28.19,28.56,173800.0],["2017-05-23",28.8,28.8,28.23,28.35,188100.0],["2017-05-24",28.47,28.73,28.22,28.66,279500.0],["2017-05-25",28.82,28.91,28.28,28.49,183500.0],["2017-05-26",28.53,28.9,28.4,28.54,439800.0],["2017-05-30",28.55,28.6,27.81,28.22,449000.0],["2017-05-31",28.25,28.49,27.68,28.19,777700.0],["2017-06-01",28.24,28.26,27.86,28.07,395200.0],["2017-06-02",28.15,28.72,28.12,28.54,343700.0],["2017-06-05",28.54,28.72,27.87,27.89,271000.0],["2017-06-06",27.82,27.88,27.5,27.66,329500.0],["2017-06-07",27.69,28.08,27.57,27.78,247800.0],["2017-06-08",27.88,28.02,27.61,27.81,195400.0],["2017-06-09",27.99,27.99,27.58,27.88,261900.0],["2017-06-12",27.41,27.82,27.14,27.44,285900.0],["2017-06-13",27.39,28.06,27.24,27.97,331100.0],["2017-06-14",28.0,28.28,27.64,27.96,228500.0],["2017-06-15",27.66,28.01,27.51,27.73,150600.0],["2017-06-16",27.47,27.66,27.14,27.48,335300.0],["2017-06-19",27.49,27.85,27.39,27.68,163400.0],["2017-06-20",27.79,28.47,27.63,27.79,140600.0],["2017-06-21",27.88,28.1,27.68,27.7,128200.0],["2017-06-22",27.71,27.77,27.4,27.58,107300.0],["2017-06-23",27.58,27.78,27.45,27.69,249600.0],["2017-06-26",27.74,28.2,27.74,28.05,121900.0],["2017-06-27",28.0,28.2,27.81,28.08,156100.0],["2017-06-28",28.25,28.75,28.02,28.61,164900.0],["2017-06-29",28.62,28.63,28.12,28.51,192300.0],["2017-06-30",28.53,28.74,28.25,28.55,140800.0],["2017-07-03",28.56,28.6,28.09,28.34,95300.0],["2017-07-05",28.34,28.4,27.74,27.98,134500.0],["2017-07-06",27.8,27.89,27.46,27.67,131300.0],["2017-07-07",27.8,28.29,27.68,28.26,157500.0],["2017-07-10",28.27,28.38,28.03,28.16,141200.0],["2017-07-11",28.08,28.16,27.42,27.72,131600.0],["2017-07-12",27.93,28.21,27.8,27.8,137900.0],["2017-07-13",27.87,27.99,27.51,27.82,148200.0],["2017-07-14",27.81,28.02,27.63,27.75,105700.0],["2017-07-17",27.81,28.09,27.74,28.08,198400.0],["2017-07-18",28.09,28.09,27.07,27.29,138500.0],["2017-07-19",27.42,27.78,27.29,27.48,121000.0],["2017-07-20",27.52,27.52,27.06,27.22,102800.0],["2017-07-21",27.38,27.77,26.97,27.25,179400.0],["2017-07-24",27.26,27.26,26.79,26.82,93100.0],["2017-07-25",26.9,27.2,26.82,27.12,118200.0],["2017-07-26",29.03,29.03,26.17,27.05,324800.0],["2017-07-27",27.0,27.06,26.09,26.24,423200.0],["2017-07-28",26.18,26.18,25.65,25.95,367400.0],["2017-07-31",26.36,26.92,25.88,25.94,255900.0],["2017-08-01",25.46,26.31,25.36,26.3,230200.0],["2017-08-02",26.09,26.28,25.78,25.83,191600.0],["2017-08-03",25.83,25.9,25.53,25.61,118300.0],["2017-08-04",25.6,25.86,25.55,25.81,139300.0],["2017-08-07",25.8,26.02,25.51,25.67,98300.0],["2017-08-08",25.78,26.0,25.52,25.75,94900.0],["2017-08-09",25.56,25.7,25.37,25.62,151400.0],["2017-08-10",25.6,25.69,25.24,25.24,179700.0],["2017-08-11",25.09,25.5,24.76,25.17,189000.0],["2017-08-14",25.39,25.68,25.19,25.65,311300.0],["2017-08-15",25.62,26.1,25.45,26.04,392400.0],["2017-08-16",26.19,26.56,25.94,26.55,223000.0],["2017-08-17",26.47,26.57,25.4,25.4,216800.0],["2017-08-18",25.27,25.43,24.96,25.08,631100.0],["2017-08-21",25.04,25.22,24.79,25.04,166800.0],["2017-08-22",25.06,25.08,24.7,24.91,159400.0],["2017-08-23",24.78,24.87,24.61,24.73,188300.0],["2017-08-24",24.83,24.83,24.48,24.65,290900.0],["2017-08-25",24.29,24.72,24.08,24.53,302800.0],["2017-08-28",24.67,24.67,24.25,24.41,249000.0],["2017-08-29",24.23,24.39,24.08,24.25,576400.0],["2017-08-30",24.32,24.54,24.2,24.32,226400.0],["2017-08-31",24.43,24.62,24.37,24.6,167800.0],["2017-09-01",24.59,25.0,24.59,24.95,111400.0],["2017-09-05",24.77,24.99,24.39,24.56,217600.0],["2017-09-06",24.56,24.83,24.32,24.47,90600.0],["2017-09-07",24.51,24.78,24.37,24.42,230600.0],["2017-09-08",24.4,24.76,24.3,24.65,176500.0],["2017-09-11",24.77,24.81,24.33,24.48,196400.0],["2017-09-12",24.52,24.69,24.28,24.63,228200.0],["2017-09-13",24.6,24.92,24.52,24.82,202400.0],["2017-09-14",24.78,25.23,24.61,24.91,141300.0],["2017-09-15",24.97,24.97,24.61,24.93,384700.0],["2017-09-18",24.94,25.24,24.76,25.2,245000.0],["2017-09-19",25.19,25.71,25.12,25.49,237300.0],["2017-09-20",25.42,25.48,25.02,25.15,213900.0],["2017-09-21",25.1,25.54,25.1,25.36,160000.0],["2017-09-22",25.4,25.67,25.21,25.3,235200.0],["2017-09-25",25.25,25.53,25.16,25.45,197700.0],["2017-09-26",25.5,25.86,25.44,25.71,272200.0],["2017-09-27",25.84,26.06,25.44,25.96,149900.0],["2017-09-28",25.91,26.37,25.81,26.34,153500.0],["2017-09-29",26.52,26.98,26.48,26.73,243400.0],["2017-10-02",26.89,27.06,26.59,27.01,162600.0],["2017-10-03",27.27,27.56,26.92,27.56,244100.0],["2017-10-04",27.53,27.9,27.39,27.76,269000.0],["2017-10-05",27.94,28.04,27.66,27.99,108600.0],["2017-10-06",27.94,28.12,27.84,27.95,94500.0],["2017-10-09",28.0,28.28,28.0,28.16,125100.0],["2017-10-10",28.31,28.38,27.98,28.26,120700.0],["2017-10-11",28.24,28.46,28.11,28.24,123300.0],["2017-10-12",28.04,28.48,28.04,28.27,114700.0],["2017-10-13",28.29,28.41,28.11,28.18,154200.0],["2017-10-16",28.33,28.5,28.23,28.38,179400.0],["2017-10-17",28.38,28.5,28.27,28.31,228500.0],["2017-10-18",28.51,28.56,28.24,28.37,123200.0],["2017-10-19",28.25,28.8,28.09,28.68,119000.0],["2017-10-20",28.91,28.98,28.79,28.79,156000.0],["2017-10-23",28.99,28.99,28.77,28.87,244100.0],["2017-10-24",28.78,29.2,28.78,29.18,254000.0],["2017-10-25",29.03,30.89,29.03,30.36,872300.0],["2017-10-26",30.89,31.77,30.52,31.38,497200.0],["2017-10-27",31.39,31.85,31.2,31.83,635800.0],["2017-10-30",32.0,33.49,31.75,32.91,1118600.0],["2017-10-31",32.76,33.6,32.76,33.4,455000.0],["2017-11-01",33.2,34.0,32.85,33.72,354600.0],["2017-11-02",33.88,33.88,32.68,33.02,588100.0],["2017-11-03",33.07,33.41,32.99,33.3,280500.0],["2017-11-06",33.4,34.11,33.3,34.01,333600.0],["2017-11-07",34.19,34.39,33.35,33.49,363700.0],["2017-11-08",33.56,33.68,32.98,33.51,276400.0],["2017-11-09",33.22,33.79,33.17,33.5,212100.0],["2017-11-10",33.46,33.67,33.22,33.37,514600.0],["2017-11-13",33.37,34.04,33.19,33.99,264300.0],["2017-11-14",33.7,34.42,33.7,34.19,185500.0],["2017-11-15",34.09,34.33,33.74,33.93,338600.0],["2017-11-16",33.95,34.13,33.77,34.01,143200.0],["2017-11-17",33.86,34.87,33.86,34.6,218300.0],["2017-11-20",34.6,35.03,34.5,34.95,260300.0],["2017-11-21",35.19,35.73,35.19,35.62,230300.0],["2017-11-22",35.73,35.81,35.21,35.69,98400.0],["2017-11-24",35.75,36.26,35.67,35.93,64200.0],["2017-11-27",35.89,35.93,35.55,35.71,247400.0],["2017-11-28",35.66,36.27,35.66,36.16,179700.0],["2017-11-29",36.16,36.7,36.16,36.25,274700.0],["2017-11-30",36.58,36.58,35.86,36.21,184100.0],["2017-12-01",36.3,36.41,35.31,36.07,158500.0],["2017-12-04",36.39,36.92,35.91,35.99,146000.0],["2017-12-05",35.49,35.75,34.8,35.17,244200.0],["2017-12-06",35.01,35.67,34.71,34.75,160700.0],["2017-12-07",34.73,35.45,34.6,34.96,194300.0],["2017-12-08",35.07,35.22,34.84,35.05,126200.0],["2017-12-11",35.1,35.32,34.6,34.76,147200.0],["2017-12-12",34.76,34.91,34.26,34.26,174700.0],["2017-12-13",34.14,34.52,33.83,33.99,230300.0],["2017-12-14",34.02,34.34,33.57,33.71,132100.0],["2017-12-15",33.8,34.55,33.8,34.19,575400.0],["2017-12-18",34.52,35.32,34.52,35.06,145200.0],["2017-12-19",35.0,35.14,33.98,34.2,202800.0],["2017-12-20",34.23,34.61,34.04,34.08,84200.0],["2017-12-21",34.16,34.71,33.71,34.55,120000.0],["2017-12-22",34.47,34.48,33.9,33.99,117900.0],["2017-12-26",33.87,34.19,33.83,34.01,66100.0],["2017-12-27",34.03,34.5,34.03,34.29,249200.0],["2017-12-28",34.35,34.42,34.07,34.38,63800.0],["2017-12-29",34.64,34.89,34.16,34.4,131300.0],["2018-01-02",34.84,35.14,34.58,35.11,176200.0],["2018-01-03",35.24,36.8,35.15,36.67,337000.0],["2018-01-04",36.8,36.9,36.18,36.46,202500.0],["2018-01-05",36.66,36.98,35.99,36.64,141800.0],["2018-01-08",36.63,37.03,36.23,36.93,146900.0],["2018-01-09",37.16,37.31,36.54,36.65,246800.0],["2018-01-10",36.35,36.7,35.9,35.97,121100.0],["2018-01-11",36.3,36.75,36.27,36.68,180200.0],["2018-01-12",36.74,37.21,36.46,36.94,133000.0],["2018-01-16",37.33,37.41,36.22,36.23,164600.0],["2018-01-17",36.41,37.31,36.38,37.26,121900.0],["2018-01-18",37.16,37.41,36.47,36.47,157300.0],["2018-01-19",36.63,36.75,36.16,36.46,256300.0],["2018-01-22",36.45,36.58,35.82,36.13,160900.0],["2018-01-23",36.2,36.2,35.53,35.83,251300.0],["2018-01-24",35.83,35.96,34.91,35.08,257500.0],["2018-01-25",35.31,35.31,33.93,34.05,532500.0],["2018-01-26",34.27,34.57,33.42,33.73,285200.0],["2018-01-29",33.6,33.67,32.68,32.74,436700.0],["2018-01-30",32.5,32.74,32.16,32.36,379500.0],["2018-01-31",32.72,33.19,31.97,32.34,719000.0],["2018-02-01",31.95,32.97,31.5,32.14,701300.0],["2018-02-02",32.04,32.18,31.75,31.85,363300.0],["2018-02-05",31.53,31.94,31.0,31.5,578700.0],["2018-02-06",31.25,31.97,31.0,31.84,465100.0],["2018-02-07",31.74,32.0,31.42,31.6,244700.0],["2018-02-08",31.66,31.66,30.99,31.0,416500.0],["2018-02-09",31.42,31.59,30.8,31.31,315800.0],["2018-02-12",31.56,31.62,30.88,31.43,195100.0],["2018-02-13",31.23,31.57,31.07,31.31,182100.0],["2018-02-14",31.05,31.82,31.05,31.66,383300.0],["2018-02-15",31.97,32.1,31.25,31.93,294000.0],["2018-02-16",31.85,32.62,31.6,32.38,669500.0],["2018-02-20",32.36,32.7,32.21,32.43,344800.0],["2018-02-21",32.51,32.63,32.19,32.3,363000.0],["2018-02-22",32.38,32.46,32.2,32.24,362200.0],["2018-02-23",32.3,32.38,32.15,32.3,232400.0],["2018-02-26",32.4,32.4,32.21,32.34,494700.0],["2018-02-27",32.4,32.55,31.2,31.22,1203700.0],["2018-02-28",31.3,31.3,29.05,29.05,640900.0],["2018-03-01",28.99,29.37,28.73,29.37,471000.0],["2018-03-02",29.24,29.88,28.88,29.83,303700.0],["2018-03-05",29.64,30.51,29.27,30.46,577800.0],["2018-03-06",30.36,30.76,30.24,30.76,254200.0],["2018-03-07",30.62,31.06,30.53,30.8,268900.0],["2018-03-08",30.77,30.9,30.13,30.5,207700.0],["2018-03-09",30.65,31.11,30.19,31.11,294000.0],["2018-03-12",31.06,31.39,30.94,31.36,194600.0],["2018-03-13",31.44,31.79,31.35,31.61,165600.0],["2018-03-14",31.73,31.73,31.24,31.5,241700.0],["2018-03-15",31.54,31.64,30.53,30.79,235100.0],["2018-03-16",30.84,31.37,30.74,31.16,396000.0],["2018-03-19",31.01,31.44,30.77,31.39,144800.0],["2018-03-20",31.49,31.73,31.35,31.54,126700.0],["2018-03-21",31.63,32.42,31.51,32.34,138800.0],["2018-03-22",32.03,32.54,31.53,31.53,142300.0],["2018-03-23",31.81,32.38,31.38,31.38,158100.0],["2018-03-26",31.88,31.96,31.26,31.95,93800.0],["2018-03-27",32.11,32.11,31.07,31.18,127800.0],["2018-03-28",31.19,31.51,31.0,31.25,185700.0],["2018-03-29",31.39,31.99,31.25,31.85,286800.0],["2018-04-02",31.83,32.03,30.14,30.52,176500.0],["2018-04-03",30.67,31.76,30.42,31.76,241400.0],["2018-04-04",31.48,33.39,31.48,33.23,247300.0],["2018-04-05",33.53,34.51,33.39,34.26,231800.0],["2018-04-06",33.97,34.29,33.07,33.35,171000.0],["2018-04-09",33.52,33.76,33.14,33.55,323600.0],["2018-04-10",34.08,34.3,33.67,34.24,221300.0],["2018-04-11",34.09,34.46,33.22,33.27,244500.0],["2018-04-12",33.42,33.45,32.49,32.67,239200.0],["2018-04-13",32.93,32.93,32.13,32.6,290700.0],["2018-04-16",32.85,33.5,32.62,33.18,178100.0],["2018-04-17",33.44,34.15,33.3,34.13,249100.0],["2018-04-18",34.22,34.54,34.11,34.22,110000.0],["2018-04-19",34.08,34.08,32.56,33.02,214800.0],["2018-04-20",33.03,33.7,32.52,32.58,131900.0],["2018-04-23",32.62,32.7,32.09,32.34,203600.0],["2018-04-24",32.72,33.1,31.97,32.12,199600.0],["2018-04-25",31.1,32.0,29.03,31.36,661300.0],["2018-04-26",31.57,31.95,30.22,31.64,519600.0],["2018-04-27",31.57,31.96,31.15,31.9,186600.0],["2018-04-30",31.96,32.33,30.43,30.48,273700.0],["2018-05-01",30.36,30.89,30.11,30.71,172800.0],["2018-05-02",30.76,30.96,30.11,30.19,157600.0],["2018-05-03",30.17,30.7,29.91,30.45,148000.0],["2018-05-04",30.29,31.09,30.12,30.81,92300.0],["2018-05-07",30.96,31.1,30.68,30.88,69500.0],["2018-05-08",30.92,31.3,30.57,30.99,110000.0],["2018-05-09",31.15,31.15,29.9,30.07,153200.0],["2018-05-10",30.12,30.48,30.0,30.04,98000.0],["2018-05-11",30.03,30.33,29.82,29.88,104600.0],["2018-05-14",29.92,30.0,29.28,29.34,310100.0],["2018-05-15",29.0,29.04,27.56,27.7,297400.0],["2018-05-16",27.7,28.2,27.44,28.06,419500.0],["2018-05-17",28.04,28.46,27.95,28.22,249000.0],["2018-05-18",28.27,28.66,28.06,28.59,519200.0],["2018-05-21",28.81,29.08,28.49,28.61,132300.0],["2018-05-22",28.4,28.5,27.89,28.06,168600.0],["2018-05-23",27.93,28.66,27.92,28.41,179700.0],["2018-05-24",28.33,28.62,27.91,28.07,249200.0],["2018-05-25",28.04,28.95,28.04,28.58,228800.0],["2018-05-29",28.34,28.94,28.34,28.61,449600.0],["2018-05-30",28.78,29.06,28.2,28.32,191400.0],["2018-05-31",28.34,28.36,27.61,27.78,177200.0],["2018-06-01",27.96,27.96,27.44,27.67,199400.0],["2018-06-04",27.87,28.16,27.8,27.93,132600.0],["2018-06-05",27.86,28.1,27.77,27.9,134600.0],["2018-06-06",27.92,27.97,27.35,27.91,166200.0],["2018-06-07",28.03,28.28,27.72,28.1,213100.0],["2018-06-08",28.06,29.05,28.03,28.76,352700.0],["2018-06-11",28.88,29.12,28.55,28.65,92400.0],["2018-06-12",28.67,29.37,28.67,29.35,143500.0],["2018-06-13",29.32,29.32,27.69,27.94,176000.0],["2018-06-14",28.0,28.13,27.43,28.03,192200.0],["2018-06-15",27.85,28.04,27.55,27.77,377500.0],["2018-06-18",27.58,28.1,27.49,27.66,247200.0],["2018-06-19",27.41,27.79,27.41,27.5,119200.0],["2018-06-20",27.53,27.74,27.07,27.59,125100.0],["2018-06-21",27.6,27.65,27.05,27.24,157700.0],["2018-06-22",27.29,27.3,26.32,26.54,507200.0],["2018-06-25",26.42,26.56,26.16,26.34,175000.0],["2018-06-26",27.1,27.1,26.44,26.79,218400.0],["2018-06-27",26.7,26.76,26.14,26.16,173900.0],["2018-06-28",26.15,26.35,25.78,26.03,254800.0],["2018-06-29",26.4,26.8,26.4,26.48,149500.0],["2018-07-02",26.34,26.47,26.0,26.25,143700.0],["2018-07-03",26.29,26.79,26.25,26.57,81600.0],["2018-07-05",26.71,26.94,26.34,26.84,92100.0],["2018-07-06",26.84,27.01,26.63,26.95,146500.0],["2018-07-09",27.17,27.21,26.9,27.01,129600.0],["2018-07-10",27.16,27.37,26.97,27.08,146000.0],["2018-07-11",26.9,27.39,26.9,27.16,101300.0],["2018-07-12",27.3,27.71,26.85,27.66,187400.0],["2018-07-13",27.57,27.75,27.22,27.31,101600.0],["2018-07-16",27.24,27.4,27.04,27.2,97200.0],["2018-07-17",27.2,27.92,27.16,27.91,110500.0],["2018-07-18",27.74,27.74,27.3,27.63,142800.0],["2018-07-19",27.6,28.16,27.6,28.12,174400.0],["2018-07-20",28.04,28.04,26.98,27.01,139600.0],["2018-07-23",26.96,27.23,26.64,26.69,200800.0],["2018-07-24",26.72,26.72,25.86,26.04,214900.0],["2018-07-25",27.84,27.86,24.87,25.84,465800.0],["2018-07-26",25.72,26.42,25.19,26.07,380400.0],["2018-07-27",26.2,26.21,25.21,25.63,334000.0],["2018-07-30",25.5,25.9,25.43,25.5,195400.0],["2018-07-31",25.57,26.19,25.2,25.86,217900.0],["2018-08-01",25.81,26.03,25.53,25.9,388700.0],["2018-08-02",25.64,25.97,25.6,25.85,171900.0],["2018-08-03",25.85,26.14,25.58,25.85,216700.0],["2018-08-06",25.81,26.02,25.3,26.0,281100.0],["2018-08-07",26.08,26.53,26.06,26.31,209700.0],["2018-08-08",26.34,26.42,25.94,26.21,285000.0],["2018-08-09",26.22,26.67,26.12,26.38,200400.0],["2018-08-10",26.23,26.37,25.82,25.91,123500.0],["2018-08-13",25.93,25.93,24.74,24.79,197200.0],["2018-08-14",24.85,25.39,24.66,25.2,172700.0],["2018-08-15",25.58,26.67,25.49,25.71,412200.0],["2018-08-16",25.81,26.06,25.54,25.82,305700.0],["2018-08-17",25.73,26.2,25.57,25.64,335400.0],["2018-08-20",25.68,26.07,25.68,25.92,156800.0],["2018-08-21",26.25,26.72,26.19,26.66,411800.0],["2018-08-22",26.61,26.61,26.24,26.42,192400.0],["2018-08-23",26.33,26.54,25.71,25.97,168900.0],["2018-08-24",25.97,26.34,25.88,26.08,262000.0],["2018-08-27",26.14,26.56,25.97,26.53,187900.0],["2018-08-28",26.49,26.62,26.19,26.37,148200.0],["2018-08-29",26.43,26.43,25.76,26.14,114700.0],["2018-08-30",26.07,26.1,25.71,25.74,128400.0],["2018-08-31",25.62,25.96,25.6,25.91,123000.0],["2018-09-04",25.86,26.03,25.59,25.83,216600.0],["2018-09-05",25.81,26.08,25.75,25.85,202400.0],["2018-09-06",25.86,26.33,25.05,25.07,433100.0],["2018-09-07",24.92,24.97,24.22,24.25,242200.0],["2018-09-10",24.31,24.79,24.31,24.7,225400.0],["2018-09-11",24.63,25.23,24.42,25.04,145100.0],["2018-09-12",25.03,25.08,24.64,24.79,313000.0],["2018-09-13",24.88,25.18,24.19,25.15,392200.0],["2018-09-14",25.12,25.69,24.92,25.65,348500.0],["2018-09-17",25.63,25.78,24.97,25.0,249600.0],["2018-09-18",25.07,25.63,24.98,25.45,164800.0],["2018-09-19",25.45,25.8,25.09,25.13,222700.0],["2018-09-20",25.2,25.2,24.55,25.05,284800.0],["2018-09-21",25.08,25.27,24.39,25.26,448100.0],["2018-09-24",25.16,25.28,24.84,25.16,170400.0],["2018-09-25",25.19,25.41,25.05,25.08,224300.0],["2018-09-26",25.41,25.41,24.47,24.61,247000.0],["2018-09-27",24.62,24.71,24.13,24.16,268700.0],["2018-09-28",24.08,24.49,23.85,23.93,255200.0],["2018-10-01",24.02,24.18,23.63,23.69,203400.0],["2018-10-02",23.68,24.24,23.68,24.09,151500.0],["2018-10-03",24.12,24.36,23.76,23.9,190600.0],["2018-10-04",23.81,23.83,23.15,23.25,291300.0],["2018-10-05",23.23,23.4,22.83,23.18,206300.0],["2018-10-08",23.06,23.62,22.83,23.55,121000.0],["2018-10-09",23.48,23.8,23.23,23.24,301300.0],["2018-10-10",23.11,23.56,23.1,23.14,248100.0],["2018-10-11",23.1,23.32,22.71,22.72,328100.0],["2018-10-12",23.06,23.06,22.15,22.36,383200.0],["2018-10-15",22.1,22.38,21.99,22.26,312200.0],["2018-10-16",22.34,23.35,22.18,23.33,463100.0],["2018-10-17",23.12,23.15,22.6,22.94,786400.0],["2018-10-18",22.76,23.11,22.61,22.68,287800.0],["2018-10-19",22.71,22.84,21.81,22.05,466400.0],["2018-10-22",22.05,22.25,21.34,21.57,304400.0],["2018-10-23",21.3,22.64,21.3,22.22,515800.0],["2018-10-24",23.5,24.07,22.56,22.81,772100.0],["2018-10-25",22.69,24.01,22.69,23.11,505600.0],["2018-10-26",22.78,24.38,22.56,23.59,381200.0],["2018-10-29",23.88,23.9,22.85,23.01,262900.0],["2018-10-30",23.01,24.19,22.85,24.14,246600.0],["2018-10-31",24.47,24.47,23.68,24.17,274900.0],["2018-11-01",24.28,24.92,23.94,24.5,315400.0],["2018-11-02",24.64,24.64,23.86,24.56,214400.0],["2018-11-05",24.63,24.97,24.43,24.95,281200.0],["2018-11-06",24.94,25.03,24.61,24.63,134700.0],["2018-11-07",24.79,24.79,24.3,24.67,223600.0],["2018-11-08",24.21,24.65,23.18,23.93,226900.0],["2018-11-09",23.9,24.3,23.64,23.66,349200.0],["2018-11-12",23.55,23.76,23.04,23.05,484000.0],["2018-11-13",23.22,24.0,23.16,23.18,371500.0],["2018-11-14",23.38,23.74,22.83,23.2,433000.0],["2018-11-15",22.73,22.97,21.52,22.06,298800.0],["2018-11-16",21.87,22.72,21.86,22.64,413200.0],["2018-11-19",22.63,22.78,21.98,22.69,339500.0],["2018-11-20",22.4,23.78,22.4,22.98,166700.0],["2018-11-21",23.13,24.04,22.82,23.76,184400.0],["2018-11-23",23.64,24.5,23.64,24.23,107000.0],["2018-11-26",24.44,24.53,23.38,23.59,294000.0],["2018-11-27",23.48,23.85,23.42,23.46,148400.0],["2018-11-28",23.6,24.14,22.62,24.06,308300.0],["2018-11-29",23.91,24.22,23.58,23.64,200200.0],["2018-11-30",23.73,23.84,23.23,23.54,246000.0],["2018-12-03",23.86,23.97,22.96,23.61,353900.0],["2018-12-04",23.3,23.43,22.41,22.75,358200.0],["2018-12-06",22.63,23.4,22.63,23.34,261100.0],["2018-12-07",23.39,24.1,23.39,23.75,275500.0],["2018-12-10",23.83,23.93,23.05,23.25,200500.0],["2018-12-11",23.58,23.68,22.58,22.72,188900.0],["2018-12-12",23.01,23.44,22.75,23.08,174500.0],["2018-12-13",23.08,23.32,22.73,22.82,191300.0],["2018-12-14",22.63,23.22,22.42,22.51,118100.0],["2018-12-17",22.29,23.02,22.28,22.33,350700.0],["2018-12-18",22.48,23.34,22.31,22.84,163400.0],["2018-12-19",22.83,23.5,22.53,22.64,153100.0],["2018-12-20",22.6,23.02,22.31,22.4,210800.0],["2018-12-21",22.38,22.61,21.48,21.62,597300.0],["2018-12-24",21.36,21.47,20.69,20.72,96600.0],["2018-12-26",20.83,21.72,20.35,21.72,174300.0],["2018-12-27",21.41,21.74,20.95,21.25,360600.0],["2018-12-28",21.31,21.66,21.04,21.42,222200.0],["2018-12-31",21.55,21.55,20.63,21.02,163800.0],["2019-01-02",20.86,21.88,20.51,21.73,433500.0],["2019-01-03",21.6,22.31,21.29,21.87,176000.0],["2019-01-04",22.1,22.92,21.89,22.85,167400.0],["2019-01-07",22.86,24.09,22.66,24.08,268100.0],["2019-01-08",24.3,25.0,24.02,24.99,372600.0],["2019-01-09",25.1,25.55,24.35,25.34,439800.0],["2019-01-10",25.43,25.43,24.57,24.85,145600.0],["2019-01-11",24.77,25.23,24.75,25.0,115800.0],["2019-01-14",24.87,25.03,24.56,24.79,126700.0],["2019-01-15",24.86,24.99,24.46,24.88,105400.0],["2019-01-16",24.92,25.37,24.68,24.74,196300.0],["2019-01-17",24.43,25.05,24.36,25.02,265800.0],["2019-01-18",25.08,25.19,24.61,24.67,195300.0],["2019-01-22",24.58,24.82,23.97,24.15,203000.0],["2019-01-23",24.2,24.91,24.18,24.61,128600.0],["2019-01-24",24.64,25.28,24.64,25.25,351000.0],["2019-01-25",25.5,26.06,24.88,25.17,208500.0],["2019-01-28",25.05,25.29,24.8,24.95,206100.0],["2019-01-29",24.67,25.46,24.06,25.3,149300.0],["2019-01-30",25.35,25.66,24.86,25.49,169700.0],["2019-01-31",25.51,26.53,25.2,26.49,230400.0],["2019-02-01",26.48,27.0,26.44,26.64,104400.0],["2019-02-04",26.45,26.5,25.59,25.78,292600.0],["2019-02-05",27.42,29.78,26.97,29.42,650800.0],["2019-02-06",28.89,29.32,27.68,28.25,305600.0],["2019-02-07",28.12,28.27,27.37,27.67,261700.0],["2019-02-08",27.39,27.72,26.99,27.33,145800.0],["2019-02-11",27.25,27.25,26.61,26.95,105500.0],["2019-02-12",27.2,28.61,27.2,28.5,334400.0],["2019-02-13",28.44,28.61,28.06,28.14,271200.0],["2019-02-14",27.83,28.03,27.55,27.57,151400.0],["2019-02-15",27.69,28.05,27.11,27.29,182700.0],["2019-02-19",27.13,27.91,27.0,27.62,401800.0],["2019-02-20",27.7,27.9,27.34,27.35,176400.0],["2019-02-21",27.11,27.65,26.87,27.55,140200.0],["2019-02-22",27.69,27.69,27.33,27.51,158300.0],["2019-02-25",27.66,27.74,26.79,26.86,147000.0],["2019-02-26",26.69,27.15,26.47,26.74,227700.0],["2019-02-27",26.74,26.76,26.04,26.55,150200.0],["2019-02-28",26.39,26.49,25.79,26.04,130700.0],["2019-03-01",26.23,26.23,25.4,25.93,198000.0],["2019-03-04",25.9,26.67,25.9,26.15,285700.0],["2019-03-05",26.22,26.23,25.31,25.49,166900.0],["2019-03-06",25.53,25.9,25.04,25.08,135500.0],["2019-03-07",25.08,25.85,25.06,25.75,242700.0],["2019-03-08",25.67,26.25,25.67,26.05,150900.0],["2019-03-11",26.11,26.64,26.11,26.59,134900.0],["2019-03-12",26.58,26.79,26.24,26.52,146600.0],["2019-03-13",26.55,26.96,26.4,26.47,387700.0],["2019-03-14",26.48,26.48,25.85,26.2,104300.0],["2019-03-15",26.34,26.58,25.91,26.01,382800.0],["2019-03-18",26.03,26.25,25.82,26.14,159800.0],["2019-03-19",26.2,26.29,25.58,25.68,108100.0],["2019-03-20",25.64,26.03,25.0,25.5,198700.0],["2019-03-21",25.47,26.5,25.47,26.42,399600.0],["2019-03-22",26.26,27.03,26.21,26.42,201400.0],["2019-03-25",26.4,27.35,26.4,27.17,293600.0],["2019-03-26",27.2,27.36,26.56,26.84,213000.0],["2019-03-27",27.14,27.87,26.96,27.66,272000.0],["2019-03-28",27.71,27.9,26.91,27.05,145500.0],["2019-03-29",27.25,27.28,26.37,26.62,243700.0],["2019-04-01",26.63,26.81,25.92,26.66,275000.0],["2019-04-02",26.66,26.72,26.2,26.62,229100.0],["2019-04-03",26.86,27.2,26.18,26.36,198600.0],["2019-04-04",26.39,26.96,26.39,26.88,529900.0],["2019-04-05",27.04,27.43,26.96,27.39,227800.0],["2019-04-08",27.36,27.72,27.21,27.66,205100.0],["2019-04-09",27.61,27.89,27.46,27.48,199800.0],["2019-04-10",27.76,28.16,27.64,28.0,209800.0],["2019-04-11",28.2,28.65,27.87,28.59,188700.0],["2019-04-12",28.68,28.81,28.04,28.18,143900.0],["2019-04-15",28.23,28.3,27.81,28.11,77700.0],["2019-04-16",28.24,28.3,27.89,28.17,88100.0],["2019-04-17",28.31,28.34,27.79,28.3,127300.0],["2019-04-18",28.24,28.67,28.15,28.62,76100.0],["2019-04-22",28.44,28.44,27.75,27.88,138200.0],["2019-04-23",28.09,28.37,27.9,28.28,170600.0],["2019-04-24",28.0,28.39,27.41,27.8,409300.0],["2019-04-25",27.79,28.17,26.78,27.8,395600.0],["2019-04-26",27.97,27.97,27.4,27.8,289200.0],["2019-04-29",27.96,28.0,27.7,27.75,155100.0],["2019-04-30",27.77,28.22,27.7,28.17,281800.0],["2019-05-01",28.23,29.22,28.23,28.57,413000.0],["2019-05-02",28.59,29.22,28.5,29.04,307800.0],["2019-05-03",29.3,29.4,28.71,29.07,205500.0],["2019-05-06",28.72,29.35,28.37,29.28,166000.0],["2019-05-07",29.07,29.3,28.09,28.32,128400.0],["2019-05-08",28.38,28.92,28.15,28.17,223200.0],["2019-05-09",28.06,28.72,27.94,28.58,162700.0],["2019-05-10",28.55,28.55,28.15,28.44,106100.0],["2019-05-13",28.3,28.82,27.99,28.61,240600.0],["2019-05-14",28.58,29.42,28.57,29.39,169400.0],["2019-05-15",29.16,29.51,28.97,29.39,157200.0],["2019-05-16",29.51,30.0,29.51,29.91,97900.0],["2019-05-17",29.76,30.03,29.32,29.34,178300.0],["2019-05-20",29.19,29.27,28.28,28.38,103100.0],["2019-05-21",28.46,28.85,28.42,28.75,100400.0],["2019-05-22",28.33,28.83,28.22,28.38,154300.0],["2019-05-23",28.21,28.39,27.72,27.79,202800.0],["2019-05-24",27.99,28.45,27.99,28.37,298900.0],["2019-05-28",28.47,28.75,28.31,28.33,160800.0],["2019-05-29",28.19,28.31,27.7,27.95,137500.0],["2019-05-30",27.98,28.21,27.46,27.75,102500.0],["2019-05-31",27.38,27.83,27.18,27.38,156600.0],["2019-06-03",27.42,28.39,27.25,28.19,347400.0],["2019-06-04",28.43,28.69,27.97,28.23,365700.0],["2019-06-05",28.34,28.77,27.88,28.67,227800.0],["2019-06-06",28.65,29.2,28.12,28.32,145000.0],["2019-06-07",28.51,28.92,28.39,28.69,106100.0],["2019-06-10",28.61,28.97,28.38,28.51,134700.0],["2019-06-11",28.64,28.64,27.76,28.09,192700.0],["2019-06-12",28.13,28.67,28.13,28.37,171100.0],["2019-06-13",28.57,28.8,28.24,28.49,161100.0],["2019-06-14",28.39,29.03,28.22,28.8,186300.0],["2019-06-17",28.92,28.92,28.13,28.35,159400.0],["2019-06-18",28.47,28.74,28.12,28.3,285700.0],["2019-06-19",28.35,28.35,27.59,28.22,213200.0],["2019-06-20",28.5,28.82,28.22,28.64,197400.0],["2019-06-21",28.42,28.64,27.46,27.54,341500.0],["2019-06-24",27.46,28.22,27.24,27.9,340500.0],["2019-06-25",28.29,28.29,26.91,27.14,204200.0],["2019-06-26",27.25,27.26,26.72,27.06,119800.0],["2019-06-27",27.42,28.09,27.17,28.08,208300.0],["2019-06-28",28.13,28.75,28.13,28.54,460900.0],["2019-07-01",28.73,28.85,28.23,28.74,190500.0],["2019-07-02",28.76,29.0,28.47,28.92,222600.0],["2019-07-03",28.97,29.26,28.69,29.11,60400.0],["2019-07-05",28.93,28.93,28.34,28.59,62300.0],["2019-07-08",28.64,29.11,28.32,28.99,110300.0],["2019-07-09",28.89,28.97,28.59,28.84,182400.0],["2019-07-10",29.06,29.17,28.52,29.13,127600.0],["2019-07-11",29.09,29.09,28.57,28.97,93800.0],["2019-07-12",29.03,29.89,29.03,29.76,104000.0],["2019-07-15",29.84,29.84,29.28,29.45,50400.0],["2019-07-16",29.42,30.01,29.42,29.92,114100.0],["2019-07-17",29.94,30.17,29.52,30.01,158700.0],["2019-07-18",30.01,30.32,29.84,30.01,86600.0],["2019-07-19",29.95,30.15,29.63,29.63,107100.0],["2019-07-22",29.64,29.86,29.48,29.56,139100.0],["2019-07-23",29.77,29.77,28.79,28.92,212000.0],["2019-07-24",31.51,33.6,31.26,31.85,682000.0],["2019-07-25",31.85,33.29,31.76,33.19,667600.0],["2019-07-26",33.44,34.33,33.42,34.06,642600.0],["2019-07-29",34.54,35.49,34.21,34.99,344500.0],["2019-07-30",34.86,35.97,34.63,35.55,595000.0],["2019-07-31",35.57,36.07,34.89,35.37,439100.0],["2019-08-01",35.49,36.42,35.02,36.09,428700.0],["2019-08-02",36.01,36.13,34.97,35.85,416000.0],["2019-08-05",35.42,35.83,34.27,34.85,296400.0],["2019-08-06",34.82,35.21,34.39,34.83,442200.0],["2019-08-07",34.62,35.68,34.29,35.45,186600.0],["2019-08-08",35.58,35.84,35.24,35.61,390900.0],["2019-08-09",35.49,35.74,35.15,35.24,203800.0],["2019-08-12",35.18,35.61,34.6,35.54,163000.0],["2019-08-13",35.48,36.7,35.48,36.07,146300.0],["2019-08-14",35.6,35.85,35.03,35.07,247200.0],["2019-08-15",35.1,35.52,34.64,34.78,265300.0],["2019-08-16",34.9,35.52,34.64,35.36,422200.0],["2019-08-19",35.96,36.4,35.66,35.88,179000.0],["2019-08-20",35.8,36.55,35.77,36.35,451200.0],["2019-08-21",36.7,36.83,36.09,36.74,212400.0],["2019-08-22",36.85,37.55,36.57,36.95,182000.0],["2019-08-23",36.67,37.24,35.92,36.07,182800.0],["2019-08-26",36.33,36.41,35.77,35.98,183400.0],["2019-08-27",36.14,36.28,35.51,35.54,133500.0],["2019-08-28",35.43,36.21,34.98,35.91,143000.0],["2019-08-29",36.17,36.39,35.87,36.34,231900.0],["2019-08-30",36.54,36.8,35.92,36.14,390200.0],["2019-09-03",35.95,36.19,35.59,35.94,236600.0],["2019-09-04",36.14,36.62,35.77,36.3,214200.0],["2019-09-05",36.53,36.66,35.94,36.31,197600.0],["2019-09-06",36.33,36.63,35.92,35.94,193100.0],["2019-09-09",35.92,36.67,35.73,36.42,225900.0],["2019-09-10",36.34,36.34,35.45,35.84,238700.0],["2019-09-11",36.03,36.54,35.82,36.48,241600.0],["2019-09-12",36.56,37.54,36.56,37.37,369200.0],["2019-09-13",37.92,38.35,36.94,37.23,254300.0],["2019-09-16",37.11,37.43,36.82,37.12,245100.0],["2019-09-17",37.08,37.62,36.81,37.48,154500.0],["2019-09-18",37.54,37.74,37.11,37.55,305100.0],["2019-09-19",37.77,38.21,37.55,37.97,139500.0],["2019-09-20",37.95,38.18,37.61,37.65,635200.0],["2019-09-23",37.69,38.04,37.5,37.62,212100.0],["2019-09-24",37.72,38.48,37.35,37.5,233400.0],["2019-09-25",37.75,38.01,37.1,37.98,192000.0],["2019-09-26",38.13,38.46,37.47,37.55,133400.0],["2019-09-27",37.58,37.66,36.87,37.0,170400.0],["2019-09-30",37.09,37.92,36.9,37.65,404100.0],["2019-10-01",37.74,37.75,36.96,37.26,200200.0],["2019-10-02",37.2,37.55,36.25,37.09,177700.0],["2019-10-03",36.89,37.33,36.59,36.96,144100.0],["2019-10-04",37.03,38.07,37.03,38.05,220900.0],["2019-10-07",37.94,38.05,37.63,37.81,297000.0],["2019-10-08",37.55,37.69,37.17,37.27,169400.0],["2019-10-09",37.67,37.67,36.76,36.83,103300.0],["2019-10-10",36.81,36.81,35.89,36.33,198800.0],["2019-10-11",36.78,36.92,36.26,36.32,156600.0],["2019-10-14",36.25,37.15,36.25,37.08,218800.0],["2019-10-15",37.26,37.94,37.03,37.91,276600.0],["2019-10-16",37.87,38.51,37.6,38.4,291700.0],["2019-10-17",38.89,39.98,38.87,39.78,228300.0],["2019-10-18",39.57,39.76,39.23,39.66,145900.0],["2019-10-21",39.84,40.09,39.3,39.38,242700.0],["2019-10-22",39.67,40.32,38.72,40.1,317900.0],["2019-10-23",41.9,43.75,41.07,43.22,594000.0],["2019-10-24",43.46,45.35,43.38,45.34,565300.0],["2019-10-25",44.53,45.5,44.29,44.8,562700.0],["2019-10-28",45.0,45.13,43.81,43.93,569200.0],["2019-10-29",43.91,44.45,43.43,43.63,365600.0],["2019-10-30",43.86,43.86,42.38,43.76,349600.0],["2019-10-31",43.78,44.18,42.77,44.18,343800.0],["2019-11-01",44.38,44.56,43.82,44.02,420600.0],["2019-11-04",43.93,43.93,42.26,43.22,311400.0],["2019-11-05",43.21,43.4,42.28,42.63,227200.0],["2019-11-06",42.77,43.38,42.17,43.21,194200.0],["2019-11-07",43.23,43.23,41.87,42.21,195600.0],["2019-11-08",42.13,42.47,42.06,42.17,159900.0],["2019-11-11",42.0,42.94,41.95,42.91,166300.0],["2019-11-12",43.29,43.76,42.27,43.42,296100.0],["2019-11-13",43.23,43.64,42.99,43.16,167000.0],["2019-11-14",42.77,43.64,42.74,43.45,115700.0],["2019-11-15",43.6,43.75,43.11,43.19,139000.0],["2019-11-18",43.38,44.24,43.32,43.76,255000.0],["2019-11-19",43.87,44.14,43.25,43.37,287100.0],["2019-11-20",43.2,44.42,43.2,43.63,243000.0],["2019-11-21",43.72,43.99,42.97,43.01,171100.0],["2019-11-22",43.06,43.35,42.7,43.13,135500.0],["2019-11-25",43.23,44.21,43.23,43.99,220100.0],["2019-11-26",43.91,44.79,43.91,44.79,220000.0],["2019-11-27",44.8,45.21,44.04,44.18,197300.0],["2019-11-29",44.19,44.65,43.75,44.27,51500.0],["2019-12-02",44.18,44.18,43.13,43.65,244900.0],["2019-12-03",43.62,43.8,43.19,43.67,210100.0],["2019-12-04",43.59,44.28,43.38,44.06,203600.0],["2019-12-05",44.0,45.29,44.0,45.15,296500.0],["2019-12-06",45.58,46.33,44.8,45.01,485800.0],["2019-12-09",45.2,46.36,45.07,46.08,299900.0],["2019-12-10",46.06,46.57,45.62,45.75,260700.0],["2019-12-11",45.7,46.3,45.54,46.09,242400.0],["2019-12-12",46.1,46.34,44.44,44.54,276900.0],["2019-12-13",44.56,44.9,43.96,44.27,229300.0],["2019-12-16",44.1,44.27,42.71,42.96,509900.0],["2019-12-17",43.01,43.43,41.78,41.81,323500.0],["2019-12-18",41.94,42.38,40.85,40.98,342700.0],["2019-12-19",41.05,41.05,39.6,39.95,351300.0],["2019-12-20",40.12,40.81,40.02,40.62,814100.0],["2019-12-23",40.59,40.79,40.28,40.48,206900.0],["2019-12-24",40.54,40.9,40.47,40.65,119300.0],["2019-12-26",40.7,40.79,39.5,39.63,314400.0],["2019-12-27",39.76,40.19,39.35,39.78,130900.0],["2019-12-30",39.62,39.67,39.04,39.64,130800.0],["2019-12-31",39.39,39.83,39.19,39.35,144500.0],["2020-01-02",39.58,39.78,39.14,39.77,258800.0],["2020-01-03",39.46,40.02,39.21,40.01,258400.0],["2020-01-06",39.98,41.02,39.78,40.63,217300.0],["2020-01-07",40.7,41.86,40.68,41.53,244200.0],["2020-01-08",42.87,44.48,42.29,42.38,398800.0],["2020-01-09",42.58,42.8,42.12,42.35,260700.0],["2020-01-10",42.08,42.85,41.83,42.57,249600.0],["2020-01-13",42.7,43.59,42.64,43.57,264600.0],["2020-01-14",43.76,44.12,43.47,43.7,283500.0],["2020-01-15",43.68,44.95,43.37,44.91,192300.0],["2020-01-16",45.0,45.38,44.46,45.03,368800.0],["2020-01-17",45.34,45.65,44.86,45.16,292000.0],["2020-01-21",45.22,46.11,45.21,45.83,296000.0],["2020-01-22",46.0,46.63,45.79,46.06,318800.0],["2020-01-23",46.02,47.79,46.02,47.49,347600.0],["2020-01-24",47.5,48.02,46.25,46.47,187300.0],["2020-01-27",46.12,47.25,46.0,46.29,186100.0],["2020-01-28",46.68,47.81,46.68,47.42,313200.0],["2020-01-29",47.46,47.75,46.0,46.64,374100.0],["2020-01-30",46.52,47.08,46.36,46.75,181700.0],["2020-01-31",46.52,46.9,44.39,44.39,306700.0],["2020-02-03",44.36,44.56,42.92,44.31,296100.0],["2020-02-04",44.68,44.76,44.04,44.12,305100.0],["2020-02-05",41.17,43.57,37.75,43.33,998100.0],["2020-02-06",43.67,44.26,42.52,43.24,515300.0],["2020-02-07",43.15,43.16,42.25,42.72,495400.0],["2020-02-10",42.79,42.99,41.96,42.67,264400.0],["2020-02-11",42.86,43.01,42.56,42.73,309100.0],["2020-02-12",42.61,42.78,41.2,42.16,266700.0],["2020-02-13",42.21,43.27,42.07,43.03,291600.0],["2020-02-14",43.03,43.03,42.24,42.9,175500.0],["2020-02-18",42.82,43.3,42.09,42.23,218900.0],["2020-02-19",42.37,42.65,42.04,42.37,200100.0],["2020-02-20",42.34,42.98,41.85,42.9,157300.0],["2020-02-21",42.98,43.45,42.37,42.57,193600.0],["2020-02-24",41.5,42.36,41.45,41.46,235500.0],["2020-02-25",41.53,41.62,38.89,39.34,263400.0],["2020-02-26",39.07,39.61,38.41,38.95,311100.0],["2020-02-27",38.23,38.95,37.53,38.35,488000.0],["2020-02-28",37.52,37.91,36.32,37.23,491600.0],["2020-03-02",37.49,38.46,36.52,38.46,351900.0],["2020-03-03",38.51,39.25,37.06,38.11,381200.0],["2020-03-04",38.97,39.56,37.81,39.31,184100.0],["2020-03-05",38.58,39.02,37.66,37.95,230500.0],["2020-03-06",36.93,37.25,35.67,36.69,197400.0],["2020-03-09",35.4,35.4,31.7,31.78,237500.0],["2020-03-10",32.51,33.54,29.84,30.91,393400.0],["2020-03-11",30.04,30.63,27.43,27.71,296700.0],["2020-03-12",26.0,26.3,23.39,23.57,551800.0],["2020-03-13",24.93,24.93,22.18,24.03,491700.0],["2020-03-16",19.07,20.91,16.7,16.84,495200.0],["2020-03-17",17.06,17.58,15.32,15.58,1114700.0],["2020-03-18",13.91,14.96,9.65,9.7,719100.0],["2020-03-19",9.99,12.42,9.62,11.97,828300.0],["2020-03-20",12.35,13.57,11.24,13.01,872200.0],["2020-03-23",12.93,12.98,11.3,12.77,469100.0],["2020-03-24",13.83,16.67,13.62,16.62,565800.0],["2020-03-25",16.68,20.49,16.43,20.15,694400.0],["2020-03-26",20.31,20.67,18.39,20.02,504500.0],["2020-03-27",19.31,19.34,18.21,18.38,345400.0],["2020-03-30",18.26,18.31,16.54,17.0,356900.0],["2020-03-31",16.86,17.64,16.17,16.53,372600.0],["2020-04-01",15.71,15.76,13.72,14.02,481900.0],["2020-04-02",14.02,14.76,13.67,14.06,370200.0],["2020-04-03",13.98,14.37,12.95,13.73,420900.0],["2020-04-06",14.53,16.97,14.53,16.72,557300.0],["2020-04-07",17.64,18.85,16.21,16.97,583900.0],["2020-04-08",17.68,19.35,17.04,19.17,402200.0],["2020-04-09",19.92,21.66,19.54,20.6,456100.0],["2020-04-13",20.47,20.6,18.37,18.89,405300.0],["2020-04-14",19.61,20.09,18.67,19.35,468100.0],["2020-04-15",18.26,18.51,17.42,17.9,381100.0],["2020-04-16",17.72,18.39,17.04,17.93,277800.0],["2020-04-17",18.71,19.73,18.08,18.43,327500.0],["2020-04-20",17.73,18.06,17.0,17.31,311900.0],["2020-04-21",16.52,17.95,16.46,17.66,344800.0],["2020-04-22",18.25,18.28,17.61,17.77,238300.0],["2020-04-23",17.91,18.9,17.62,18.2,321300.0],["2020-04-24",18.32,19.81,18.31,19.54,263700.0],["2020-04-27",20.14,21.58,19.93,21.21,714400.0],["2020-04-28",22.6,23.8,22.54,23.3,436800.0],["2020-04-29",25.63,27.96,25.63,27.49,691200.0],["2020-04-30",26.2,26.64,25.02,25.46,590700.0],["2020-05-01",24.19,24.27,22.9,23.98,305000.0],["2020-05-04",23.53,25.5,23.02,25.35,395200.0],["2020-05-05",25.97,27.15,25.28,25.44,268000.0],["2020-05-06",25.5,25.91,23.92,24.56,291700.0],["2020-05-07",25.0,25.69,24.69,25.18,237100.0],["2020-05-08",26.0,28.08,25.32,27.77,337700.0],["2020-05-11",27.18,27.39,25.8,27.16,307000.0],["2020-05-12",27.31,27.31,25.87,25.9,332500.0],["2020-05-13",25.53,25.53,23.57,24.65,238700.0],["2020-05-14",23.68,25.12,22.95,25.12,219400.0],["2020-05-15",24.91,26.2,24.53,25.76,436700.0],["2020-05-18",27.34,29.82,27.23,29.58,394500.0],["2020-05-19",29.0,30.67,28.23,29.71,378900.0],["2020-05-20",30.53,31.0,29.62,30.6,228300.0],["2020-05-21",30.7,32.66,30.7,32.01,259500.0],["2020-05-22",32.31,33.21,31.42,32.95,206500.0],["2020-05-26",34.69,35.22,32.17,32.66,439200.0],["2020-05-27",33.72,36.49,33.72,36.49,460100.0],["2020-05-28",37.15,37.15,33.05,33.23,308600.0],["2020-05-29",32.68,34.44,32.37,33.48,430800.0],["2020-06-01",33.65,34.86,32.66,33.8,410600.0],["2020-06-02",34.39,35.14,33.31,34.3,133100.0],["2020-06-03",35.12,35.64,34.23,35.05,285000.0],["2020-06-04",34.7,36.28,34.07,35.0,287800.0],["2020-06-05",37.19,38.15,36.06,36.67,303400.0],["2020-06-08",37.96,38.78,35.27,36.02,314300.0],["2020-06-09",34.99,36.73,34.18,35.8,249600.0],["2020-06-10",35.6,36.87,34.33,36.41,336500.0],["2020-06-11",34.1,35.13,32.41,32.86,475300.0],["2020-06-12",34.7,35.17,33.49,34.25,394800.0],["2020-06-15",32.66,36.2,32.24,36.17,273100.0],["2020-06-16",37.7,38.19,35.85,37.05,434600.0],["2020-06-17",36.8,37.28,35.51,35.8,275500.0],["2020-06-18",35.2,35.46,33.76,33.88,267600.0],["2020-06-19",34.3,34.36,32.05,32.61,634700.0],["2020-06-22",32.49,33.55,31.83,33.5,291900.0],["2020-06-23",34.05,35.08,33.45,34.46,335300.0],["2020-06-24",33.7,33.81,31.22,32.28,282100.0],["2020-06-25",31.32,32.16,30.9,31.82,357500.0],["2020-06-26",31.46,31.54,30.37,30.88,288200.0],["2020-06-29",31.2,34.16,30.64,33.66,326100.0],["2020-06-30",33.36,34.93,32.95,34.44,236800.0],["2020-07-01",34.37,34.8,32.31,32.74,216500.0],["2020-07-02",34.03,34.2,32.0,32.1,213900.0],["2020-07-06",32.98,33.46,32.39,33.1,205600.0],["2020-07-07",32.33,33.77,32.33,32.78,175500.0],["2020-07-08",32.8,34.45,32.8,34.02,287900.0],["2020-07-09",34.0,34.17,31.88,32.08,257300.0],["2020-07-10",32.38,33.71,32.14,33.39,207500.0],["2020-07-13",34.17,34.17,31.98,32.08,217300.0],["2020-07-14",32.57,34.46,32.09,34.44,248800.0],["2020-07-15",36.03,36.34,34.62,35.91,353900.0],["2020-07-16",35.67,37.24,35.11,37.12,219100.0],["2020-07-17",37.3,38.22,36.81,36.98,217900.0],["2020-07-20",36.47,37.3,35.91,37.09,184600.0],["2020-07-21",37.32,38.43,37.09,37.34,391300.0],["2020-07-22",36.96,40.93,36.96,40.24,444200.0],["2020-07-23",40.94,41.84,38.1,39.19,506900.0],["2020-07-24",38.99,39.58,37.78,38.83,247000.0],["2020-07-27",39.09,41.63,38.47,41.56,257800.0],["2020-07-28",41.46,42.01,39.29,39.43,329300.0],["2020-07-29",42.25,42.25,40.32,41.93,472800.0],["2020-07-30",41.9,44.74,41.4,43.39,359400.0],["2020-07-31",43.09,43.09,40.16,41.63,372600.0],["2020-08-03",41.74,42.46,41.34,42.44,290100.0],["2020-08-04",42.41,42.84,41.19,41.4,267500.0],["2020-08-05",41.92,42.13,41.0,42.06,286800.0],["2020-08-06",41.86,42.05,40.98,41.44,284500.0],["2020-08-07",41.07,41.96,40.65,41.4,252000.0],["2020-08-10",41.76,43.26,41.51,42.59,427000.0],["2020-08-11",43.09,44.35,42.5,42.96,355000.0],["2020-08-12",43.66,43.89,42.91,43.41,222900.0],["2020-08-13",43.32,44.11,42.81,43.67,132400.0],["2020-08-14",43.19,43.79,42.28,43.64,226200.0],["2020-08-17",44.0,46.61,43.7,46.15,253500.0],["2020-08-18",46.59,47.67,45.64,45.81,352400.0],["2020-08-19",45.8,45.93,44.88,45.51,160000.0],["2020-08-20",44.76,46.41,44.76,45.72,167600.0],["2020-08-21",45.16,46.78,45.11,46.69,315800.0],["2020-08-24",47.04,47.5,45.82,46.87,214600.0],["2020-08-25",47.17,47.17,44.8,45.38,187100.0],["2020-08-26",45.76,45.81,44.68,44.81,179100.0],["2020-08-27",44.98,45.42,43.48,43.8,184200.0],["2020-08-28",44.03,44.7,43.67,44.18,167800.0],["2020-08-31",43.92,44.0,42.16,42.56,308700.0],["2020-09-01",41.83,45.3,41.62,45.15,248700.0],["2020-09-02",45.77,45.91,43.75,45.2,252700.0],["2020-09-03",45.05,45.36,42.68,43.0,252400.0],["2020-09-04",43.34,43.78,40.44,41.59,199700.0],["2020-09-08",40.87,44.04,40.84,43.02,256300.0],["2020-09-09",43.44,45.41,43.32,45.01,210900.0],["2020-09-10",45.24,46.12,44.47,44.71,190500.0],["2020-09-11",45.03,46.93,44.92,46.56,322300.0],["2020-09-14",47.17,47.35,45.31,46.13,346800.0],["2020-09-15",46.41,47.04,44.5,44.65,219400.0],["2020-09-16",45.25,46.71,44.84,45.95,223200.0],["2020-09-17",45.07,45.43,44.13,44.59,169900.0],["2020-09-18",44.96,45.16,42.94,43.92,468300.0],["2020-09-21",42.75,42.86,41.22,42.71,266100.0],["2020-09-22",42.62,45.36,42.29,45.28,207600.0],["2020-09-23",45.22,45.99,42.34,42.37,299400.0],["2020-09-24",42.26,44.06,41.62,43.62,182300.0],["2020-09-25",43.06,43.36,42.29,42.58,177200.0],["2020-09-28",43.6,45.62,43.58,45.34,214000.0],["2020-09-29",45.42,45.42,43.73,44.17,324300.0],["2020-09-30",44.36,46.81,44.34,46.05,384500.0],["2020-10-01",46.35,46.74,44.36,46.08,258500.0],["2020-10-02",44.68,47.33,44.68,46.78,152300.0],["2020-10-05",47.39,48.1,44.79,45.3,305700.0],["2020-10-06",45.75,45.99,43.61,43.88,235200.0],["2020-10-07",44.63,45.1,43.11,44.49,311800.0],["2020-10-08",45.39,46.9,45.13,46.75,198300.0],["2020-10-09",47.19,47.87,46.5,47.51,197400.0],["2020-10-12",47.98,48.83,47.25,48.38,218300.0],["2020-10-13",47.81,47.81,45.3,47.24,225000.0],["2020-10-14",47.38,48.18,46.7,47.78,119400.0],["2020-10-15",46.94,49.25,46.32,48.97,135900.0],["2020-10-16",48.88,49.44,47.47,47.61,186500.0],["2020-10-19",48.1,48.65,46.08,46.4,147500.0],["2020-10-20",46.84,47.32,46.3,46.49,104500.0],["2020-10-21",46.41,46.62,43.82,44.23,210000.0],["2020-10-22",44.11,44.11,41.15,41.79,318900.0],["2020-10-23",42.24,44.09,41.04,43.97,307200.0],["2020-10-26",43.16,43.75,41.73,42.81,961400.0],["2020-10-27",42.49,43.2,41.51,42.45,894200.0],["2020-10-28",42.43,45.7,41.51,44.1,518600.0],["2020-10-29",44.19,45.04,42.59,42.97,257400.0],["2020-10-30",42.89,43.62,40.24,40.92,319200.0],["2020-11-02",41.88,43.86,41.38,43.43,332300.0],["2020-11-03",44.64,45.11,43.13,44.29,243000.0],["2020-11-04",44.29,47.8,44.03,47.33,294500.0],["2020-11-05",47.33,49.11,47.2,47.64,265500.0],["2020-11-06",47.33,47.36,44.29,44.81,225800.0],["2020-11-09",46.81,47.0,41.28,41.36,499100.0],["2020-11-10",42.16,44.28,40.92,43.94,349900.0],["2020-11-11",44.25,45.18,42.33,44.38,262100.0],["2020-11-12",44.09,44.77,42.1,42.93,267500.0],["2020-11-13",43.51,44.76,43.1,44.02,171300.0],["2020-11-16",44.59,44.9,43.41,44.54,256800.0],["2020-11-17",44.07,45.34,43.6,44.36,212600.0],["2020-11-18",44.22,45.41,43.67,43.87,310100.0],["2020-11-19",44.14,44.14,43.0,43.78,278300.0],["2020-11-20",43.77,44.69,42.91,42.99,380800.0],["2020-11-23",43.0,45.73,43.0,45.67,306000.0],["2020-11-24",46.27,46.27,44.24,44.72,256400.0],["2020-11-25",44.98,46.29,44.48,46.1,243800.0],["2020-11-27",45.98,46.71,45.56,46.24,93600.0],["2020-11-30",46.23,46.52,44.4,45.45,231000.0],["2020-12-01",46.15,46.29,43.51,44.07,564400.0],["2020-12-02",43.66,43.76,42.55,42.84,432500.0],["2020-12-03",43.02,44.55,43.02,44.42,342100.0],["2020-12-04",44.47,44.74,43.0,44.16,200900.0],["2020-12-07",44.08,45.35,43.34,45.03,267700.0],["2020-12-08",44.27,44.72,43.57,44.05,250300.0],["2020-12-09",44.39,45.16,43.67,44.06,188100.0],["2020-12-10",43.64,44.81,43.04,44.25,174900.0],["2020-12-11",43.86,44.51,43.34,43.58,145700.0],["2020-12-14",44.09,45.46,43.76,43.81,359000.0],["2020-12-15",44.36,45.26,43.99,45.17,258200.0],["2020-12-16",45.55,45.92,44.73,45.73,221700.0],["2020-12-17",46.26,49.15,45.97,48.36,391600.0],["2020-12-18",48.68,49.93,48.27,48.45,984600.0],["2020-12-21",47.44,48.04,46.4,47.33,234900.0],["2020-12-22",47.24,47.7,46.62,47.49,154600.0],["2020-12-23",47.48,47.7,45.95,46.1,186000.0],["2020-12-24",45.99,47.79,45.4,47.78,109600.0],["2020-12-28",48.12,48.12,45.99,46.37,183600.0],["2020-12-29",46.71,46.71,45.09,45.66,164500.0],["2020-12-30",45.55,46.47,45.32,45.41,114900.0],["2020-12-31",45.25,45.33,44.2,44.29,217700.0],["2021-01-04",44.66,44.66,42.51,43.5,328700.0],["2021-01-05",43.4,44.65,43.01,43.39,317200.0],["2021-01-06",43.7,44.59,42.22,44.5,334900.0],["2021-01-07",44.61,46.83,44.54,46.65,349800.0],["2021-01-08",47.02,47.02,43.74,44.34,381200.0],["2021-01-11",43.73,45.65,42.9,44.61,347500.0],["2021-01-12",44.98,45.2,43.26,44.01,417700.0],["2021-01-13",44.32,46.12,43.86,44.11,246200.0],["2021-01-14",44.38,45.17,43.95,44.73,168300.0],["2021-01-15",44.2,45.69,44.01,44.86,208100.0],["2021-01-19",45.46,46.51,45.07,46.2,167800.0],["2021-01-20",46.29,52.51,46.29,52.21,845600.0],["2021-01-21",52.21,53.51,51.77,52.92,409300.0],["2021-01-22",52.48,53.64,51.56,53.41,279100.0],["2021-01-25",54.29,55.18,52.76,54.36,271300.0],["2021-01-26",54.7,55.5,51.64,52.22,136200.0],["2021-01-27",50.5,52.3,49.5,50.05,256400.0],["2021-01-28",49.81,50.86,48.93,50.41,392600.0],["2021-01-29",50.01,50.02,48.55,49.37,340700.0],["2021-02-01",50.09,50.36,49.01,49.59,442700.0],["2021-02-02",50.28,51.25,46.23,50.25,605700.0],["2021-02-03",50.9,51.82,48.85,49.88,354500.0],["2021-02-04",49.9,50.86,49.13,50.41,357700.0],["2021-02-05",51.0,52.59,50.61,52.47,279500.0],["2021-02-08",52.58,56.34,52.51,56.06,397500.0],["2021-02-09",55.5,56.45,54.86,55.98,446500.0],["2021-02-10",56.12,56.31,54.32,55.14,264900.0],["2021-02-11",55.69,57.56,54.9,56.63,292500.0],["2021-02-12",56.18,57.66,55.7,55.92,341500.0],["2021-02-16",55.89,55.89,51.74,51.82,327700.0],["2021-02-17",51.12,51.63,50.23,51.25,206100.0],["2021-02-18",51.03,52.0,50.66,51.4,225700.0],["2021-02-19",51.72,53.56,51.4,53.33,274600.0],["2021-02-22",52.94,53.19,51.71,51.86,235700.0],["2021-02-23",51.16,52.81,49.6,51.98,256900.0],["2021-02-24",51.75,52.84,50.5,52.62,194700.0],["2021-02-25",52.32,52.32,48.44,48.66,427200.0],["2021-02-26",48.62,50.83,48.29,49.9,305200.0],["2021-03-01",51.1,52.14,50.03,51.11,262000.0],["2021-03-02",51.28,51.82,50.14,51.16,352000.0],["2021-03-03",51.04,51.64,49.38,50.02,189700.0],["2021-03-04",49.86,51.95,47.36,49.33,380900.0],["2021-03-05",50.29,52.43,47.85,52.21,304600.0],["2021-03-08",52.58,55.02,52.58,54.06,218300.0],["2021-03-09",54.97,55.81,53.7,54.34,338700.0],["2021-03-10",54.8,57.36,53.82,56.44,303400.0],["2021-03-11",56.8,57.27,55.73,57.03,195700.0],["2021-03-12",56.04,57.02,54.52,55.93,287100.0],["2021-03-15",55.77,57.39,54.93,57.33,209800.0],["2021-03-16",57.27,58.45,56.01,56.21,199400.0],["2021-03-17",55.76,59.0,55.05,58.96,188600.0],["2021-03-18",58.0,58.49,54.27,54.65,237800.0],["2021-03-19",54.84,56.63,53.83,55.43,451600.0],["2021-03-22",56.19,57.51,54.86,56.05,245900.0],["2021-03-23",55.66,56.43,53.33,53.66,260200.0],["2021-03-24",54.17,55.52,53.01,53.04,200500.0],["2021-03-25",51.62,55.79,51.6,55.54,289700.0],["2021-03-26",55.92,59.33,55.11,59.18,249600.0],["2021-03-29",59.46,60.7,57.1,57.11,325900.0],["2021-03-30",57.08,58.92,56.11,58.7,160500.0],["2021-03-31",59.22,60.05,58.41,59.07,297300.0],["2021-04-01",59.97,61.71,59.1,61.14,267900.0],["2021-04-05",62.2,62.4,60.8,62.18,231400.0],["2021-04-06",62.3,63.45,61.87,62.56,217900.0],["2021-04-07",62.82,62.85,60.26,60.57,220400.0],["2021-04-08",60.74,60.74,58.82,59.09,205200.0],["2021-04-09",58.57,61.24,58.57,61.02,189700.0],["2021-04-12",61.09,61.44,59.84,60.55,163300.0],["2021-04-13",60.41,60.67,58.27,59.39,227000.0],["2021-04-14",59.09,61.46,59.09,60.4,180400.0],["2021-04-15",61.05,61.12,60.21,60.84,171400.0],["2021-04-16",61.39,62.43,60.92,62.13,356100.0],["2021-04-19",62.19,62.23,60.8,61.26,201600.0],["2021-04-20",61.31,61.33,56.93,57.88,272200.0],["2021-04-21",57.91,59.01,57.69,58.54,143100.0],["2021-04-22",58.56,58.89,57.6,58.68,261000.0],["2021-04-23",58.9,60.23,58.71,59.61,182900.0],["2021-04-26",60.0,60.95,59.88,60.74,139600.0],["2021-04-27",61.38,63.15,61.25,61.7,276900.0],["2021-04-28",66.8,67.75,64.05,66.7,557100.0],["2021-04-29",68.62,70.78,67.85,69.71,426500.0],["2021-04-30",69.12,70.29,67.59,69.72,452500.0],["2021-05-03",70.62,71.25,70.35,70.69,669100.0],["2021-05-04",70.42,71.69,69.56,71.6,387400.0],["2021-05-05",72.6,73.31,71.6,71.93,466300.0],["2021-05-06",72.41,72.95,70.35,71.75,255200.0],["2021-05-07",71.55,73.73,70.79,73.58,316800.0],["2021-05-10",73.69,74.85,72.42,72.92,355400.0],["2021-05-11",71.21,71.21,67.11,68.72,444500.0],["2021-05-12",68.72,68.72,63.02,63.72,411500.0],["2021-05-13",64.08,67.81,63.91,67.31,340100.0],["2021-05-14",69.02,69.8,68.06,69.73,312100.0],["2021-05-17",69.16,69.63,67.1,69.17,192500.0],["2021-05-18",69.0,69.33,67.13,67.27,201300.0],["2021-05-19",65.0,66.88,64.07,66.34,227800.0],["2021-05-20",66.47,67.94,65.65,67.87,179900.0],["2021-05-21",68.81,69.19,66.52,66.63,130500.0],["2021-05-24",67.0,67.61,66.4,66.63,166600.0],["2021-05-25",67.0,68.8,66.66,67.36,201500.0],["2021-05-26",67.95,69.62,67.89,69.25,213900.0],["2021-05-27",70.0,70.85,69.02,70.25,294600.0],["2021-05-28",71.14,71.14,69.64,70.52,183300.0],["2021-06-01",71.08,71.22,69.63,70.55,236500.0],["2021-06-02",70.63,70.71,68.15,68.62,372300.0],["2021-06-03",67.9,68.0,65.8,66.87,215700.0],["2021-06-04",67.72,68.09,65.97,67.88,205600.0],["2021-06-07",68.0,68.8,67.54,68.22,172600.0],["2021-06-08",68.78,69.53,68.3,68.93,155400.0],["2021-06-09",69.5,69.5,66.05,66.13,217800.0],["2021-06-10",65.72,65.72,62.23,63.84,607600.0],["2021-06-11",64.14,65.12,63.74,63.85,153000.0],["2021-06-14",64.0,64.06,61.44,62.02,833300.0],["2021-06-15",62.5,63.13,61.58,62.62,465000.0],["2021-06-16",62.43,62.49,60.52,60.64,253000.0],["2021-06-17",60.93,61.5,59.16,60.48,327800.0],["2021-06-18",60.08,62.11,59.74,60.62,421600.0],["2021-06-21",61.02,62.03,60.4,61.3,207700.0],["2021-06-22",61.28,61.32,60.07,60.93,197200.0],["2021-06-23",60.94,61.36,59.48,60.19,206600.0],["2021-06-24",60.66,60.66,59.35,60.0,179200.0],["2021-06-25",60.0,60.27,58.87,58.88,549300.0],["2021-06-28",59.2,59.76,58.76,59.19,285600.0],["2021-06-29",59.55,60.5,58.73,59.06,540500.0],["2021-06-30",58.85,59.66,58.67,58.67,234700.0],["2021-07-01",58.88,60.9,58.37,60.45,392200.0],["2021-07-02",60.94,60.94,58.96,59.14,205500.0],["2021-07-06",58.99,59.5,56.01,56.89,372300.0],["2021-07-07",56.75,58.83,56.75,58.1,332800.0],["2021-07-08",56.34,57.5,55.25,55.97,346100.0],["2021-07-09",56.51,57.74,56.51,57.06,181400.0],["2021-07-12",56.31,56.98,55.97,56.91,255500.0],["2021-07-13",56.45,56.45,54.91,55.26,434000.0],["2021-07-14",55.96,56.45,55.01,55.76,194300.0],["2021-07-15",55.5,56.28,55.0,56.18,307900.0],["2021-07-16",56.59,57.06,54.74,54.87,181600.0],["2021-07-19",53.72,55.26,53.24,54.15,296400.0],["2021-07-20",54.32,56.29,54.11,56.08,284800.0],["2021-07-21",56.21,57.8,56.21,57.78,281700.0],["2021-07-22",57.21,57.78,56.07,57.1,181000.0],["2021-07-23",57.6,59.38,57.58,58.96,149700.0],["2021-07-26",59.29,59.44,57.62,57.82,174300.0],["2021-07-27",57.15,58.67,56.41,58.54,331600.0],["2021-07-28",60.62,63.22,60.11,60.89,416400.0],["2021-07-29",61.89,66.5,61.79,64.69,515400.0],["2021-07-30",64.17,65.97,64.17,64.71,223500.0],["2021-08-02",65.22,66.23,64.25,64.52,212600.0],["2021-08-03",65.13,65.13,63.26,64.37,217100.0],["2021-08-04",63.32,63.8,62.2,62.3,206900.0],["2021-08-05",62.24,63.78,62.24,62.8,206300.0],["2021-08-06",63.56,63.56,61.44,61.85,156700.0],["2021-08-09",61.77,62.13,60.6,60.81,137600.0],["2021-08-10",60.68,62.4,60.65,61.61,117400.0],["2021-08-11",61.5,63.9,60.86,63.78,185700.0],["2021-08-12",65.77,67.68,64.38,64.93,441500.0],["2021-08-13",64.94,65.88,64.31,64.66,169800.0],["2021-08-16",64.47,65.8,63.98,64.79,255600.0],["2021-08-17",64.14,64.31,61.54,62.6,272000.0],["2021-08-18",61.6,63.86,61.37,62.11,212100.0],["2021-08-19",60.97,62.58,60.86,61.63,201900.0],["2021-08-20",61.7,63.74,61.7,63.4,275200.0],["2021-08-23",63.49,63.54,61.36,63.27,194100.0],["2021-08-24",63.06,65.6,63.06,64.34,240400.0],["2021-08-25",64.93,65.71,64.55,65.09,206200.0],["2021-08-26",64.77,64.88,63.07,63.65,140100.0],["2021-08-27",63.6,66.0,63.6,65.67,239000.0],["2021-08-30",66.01,66.18,64.56,65.24,162300.0],["2021-08-31",65.56,65.61,63.75,64.39,234000.0],["2021-09-01",67.0,68.4,66.1,67.7,843900.0],["2021-09-02",68.5,69.22,67.73,67.92,430700.0],["2021-09-03",67.69,67.69,65.74,66.4,419200.0],["2021-09-07",66.4,67.02,65.1,65.64,337500.0],["2021-09-08",65.0,65.1,63.3,63.41,405100.0],["2021-09-09",63.19,63.61,62.5,62.67,223200.0],["2021-09-10",63.0,63.66,61.81,61.82,271600.0],["2021-09-13",62.26,62.32,60.21,61.82,316600.0],["2021-09-14",62.46,62.54,60.53,60.68,255600.0],["2021-09-15",60.38,61.5,59.87,61.08,182100.0],["2021-09-16",61.38,62.72,60.91,62.01,240600.0],["2021-09-17",62.12,62.94,61.37,62.61,505900.0],["2021-09-20",61.01,61.27,59.34,60.24,406600.0],["2021-09-21",60.38,60.65,58.86,59.51,219100.0],["2021-09-22",60.27,61.19,60.0,60.39,277700.0],["2021-09-23",60.61,61.5,60.58,61.04,256900.0],["2021-09-24",60.4,61.05,59.51,60.18,235300.0],["2021-09-27",59.76,62.39,59.11,61.92,199500.0],["2021-09-28",61.33,61.53,59.57,59.77,238100.0],["2021-09-29",60.21,60.78,59.22,59.36,183400.0],["2021-09-30",59.64,59.94,57.77,57.8,294800.0],["2021-10-01",58.22,59.01,57.6,57.9,295600.0],["2021-10-04",57.87,59.06,57.71,58.84,249300.0],["2021-10-05",59.17,59.68,58.62,58.65,224200.0],["2021-10-06",58.17,58.82,57.52,57.94,226800.0],["2021-10-07",58.46,60.18,58.27,59.18,252200.0],["2021-10-08",59.34,59.65,58.35,58.35,141100.0],["2021-10-11",58.28,59.15,57.83,57.85,139200.0],["2021-10-12",57.95,59.1,57.26,58.12,284500.0],["2021-10-13",58.44,59.49,58.21,58.67,174000.0],["2021-10-14",59.29,60.78,59.29,60.7,233800.0],["2021-10-15",61.76,62.04,59.13,59.26,262700.0],["2021-10-18",58.86,60.54,58.75,60.29,276400.0],["2021-10-19",60.73,60.73,59.39,59.83,172400.0],["2021-10-20",60.1,62.42,60.1,61.79,258800.0],["2021-10-21",61.48,62.5,60.86,61.91,236300.0],["2021-10-22",61.87,63.48,61.67,61.81,216800.0],["2021-10-25",61.76,63.4,61.76,62.19,300000.0],["2021-10-26",62.16,62.73,60.95,61.69,177400.0],["2021-10-27",60.14,60.45,56.88,57.52,948400.0],["2021-10-28",57.6,58.57,57.17,57.83,612900.0],["2021-10-29",57.65,58.4,57.16,57.26,366200.0],["2021-11-01",57.38,59.2,56.7,58.95,434100.0],["2021-11-02",58.6,58.6,56.94,57.35,359600.0],["2021-11-03",56.85,59.3,56.85,58.06,289400.0],["2021-11-04",58.58,59.75,57.56,57.86,370700.0],["2021-11-05",58.78,60.18,58.64,59.53,424800.0],["2021-11-08",59.6,59.82,58.74,59.16,309800.0],["2021-11-09",59.61,61.32,59.4,60.65,523200.0],["2021-11-10",60.3,61.13,58.2,58.26,351100.0],["2021-11-11",58.93,59.9,58.59,58.87,262600.0],["2021-11-12",58.99,60.68,58.41,60.26,341700.0],["2021-11-15",60.39,60.59,58.86,59.24,348500.0],["2021-11-16",59.36,60.9,59.22,60.49,302100.0],["2021-11-17",60.5,61.18,59.78,60.85,458900.0],["2021-11-18",61.11,61.11,59.42,59.43,366700.0],["2021-11-19",58.93,62.23,58.86,60.13,376700.0],["2021-11-22",60.72,60.98,59.44,60.07,290700.0],["2021-11-23",59.91,60.61,59.3,60.21,286100.0],["2021-11-24",59.83,60.38,59.6,59.61,223700.0],["2021-11-26",57.63,58.46,56.73,58.28,309400.0],["2021-11-29",58.83,59.41,56.59,56.84,505100.0],["2021-11-30",56.44,58.2,55.1,55.89,597000.0],["2021-12-01",57.44,58.4,56.25,56.41,409400.0],["2021-12-02",56.96,60.28,56.45,59.99,734100.0],["2021-12-03",60.4,60.75,58.63,59.09,418900.0],["2021-12-06",60.39,63.75,60.18,62.89,464900.0],["2021-12-07",63.59,64.0,62.65,62.86,304300.0],["2021-12-08",63.25,64.02,62.68,63.37,295200.0],["2021-12-09",63.02,64.9,62.8,63.25,355600.0],["2021-12-10",63.66,64.64,63.09,64.52,227400.0],["2021-12-13",64.76,64.92,61.85,61.85,279800.0],["2021-12-14",61.48,62.06,60.5,60.65,239500.0],["2021-12-15",60.85,62.49,59.93,62.4,265000.0],["2021-12-16",61.59,61.98,59.35,59.42,368100.0],["2021-12-17",58.77,59.14,57.31,57.36,1001900.0],["2021-12-20",56.25,56.64,55.2,56.3,374700.0],["2021-12-21",56.86,59.07,56.86,58.92,307700.0],["2021-12-22",58.9,60.84,58.9,60.75,158400.0],["2021-12-23",61.11,61.29,60.34,60.75,147400.0],["2021-12-27",61.01,61.39,60.53,61.22,123800.0],["2021-12-28",61.01,62.32,61.01,61.2,174000.0],["2021-12-29",61.1,62.2,61.05,61.92,141900.0],["2021-12-30",62.23,63.4,61.77,61.84,242400.0],["2021-12-31",61.74,62.52,61.17,62.18,173900.0],["2022-01-03",62.63,62.82,60.4,60.71,329300.0],["2022-01-04",61.0,62.06,60.5,61.31,235300.0],["2022-01-05",60.98,62.04,59.43,59.48,260500.0],["2022-01-06",59.5,59.74,57.13,57.59,580000.0],["2022-01-07",57.71,57.71,55.26,55.28,478200.0],["2022-01-10",54.99,56.36,54.35,56.27,338800.0],["2022-01-11",56.6,57.83,55.76,57.67,249900.0],["2022-01-12",57.82,58.82,56.91,57.11,234500.0],["2022-01-13",58.89,60.49,58.58,59.38,410400.0],["2022-01-14",58.2,59.74,57.79,58.69,320000.0],["2022-01-18",58.0,58.0,55.5,55.58,320900.0],["2022-01-19",55.56,56.17,53.27,53.54,724100.0],["2022-01-20",54.0,54.65,51.83,51.92,259900.0],["2022-01-21",51.54,53.25,51.12,51.2,298900.0],["2022-01-24",50.0,53.65,49.72,53.54,385600.0],["2022-01-25",52.39,53.47,51.1,52.82,253700.0],["2022-01-26",53.86,54.16,49.83,50.5,278900.0],["2022-01-27",50.77,52.12,49.78,50.38,502800.0],["2022-01-28",50.47,50.96,48.87,50.94,406700.0],["2022-01-31",50.76,53.18,50.16,52.99,412900.0],["2022-02-01",53.59,53.89,50.77,52.78,375800.0],["2022-02-02",54.16,54.44,52.51,52.85,462100.0],["2022-02-03",52.53,53.43,51.8,52.09,422500.0],["2022-02-04",52.01,52.16,49.16,49.7,525100.0],["2022-02-07",49.81,50.56,49.12,49.82,330800.0],["2022-02-08",49.58,50.71,49.58,50.33,332300.0],["2022-02-09",50.92,51.9,50.91,51.2,257800.0],["2022-02-10",49.84,51.32,48.75,48.92,382700.0],["2022-02-11",49.34,49.95,48.27,48.62,437300.0],["2022-02-14",48.41,49.28,48.0,48.37,343400.0],["2022-02-15",49.01,49.85,48.96,49.61,231400.0],["2022-02-16",49.23,49.62,48.58,49.06,307200.0],["2022-02-17",48.79,49.13,47.44,47.59,301300.0],["2022-02-18",48.86,49.24,47.81,48.86,510400.0],["2022-02-22",48.17,48.37,45.87,46.48,434800.0],["2022-02-23",46.99,47.3,45.66,45.75,345500.0],["2022-02-24",44.06,47.3,44.02,47.18,362100.0],["2022-02-25",47.16,49.39,47.13,48.76,297500.0],["2022-02-28",48.02,49.5,48.02,49.29,372900.0],["2022-03-01",49.21,51.67,49.21,50.86,893200.0],["2022-03-02",51.08,53.38,51.08,52.64,470500.0],["2022-03-03",53.31,53.31,51.37,51.65,285200.0],["2022-03-04",51.1,51.95,50.37,51.45,286900.0],["2022-03-07",51.39,51.73,48.32,48.41,293900.0],["2022-03-08",48.34,50.82,47.66,48.84,262900.0],["2022-03-09",49.89,51.08,49.82,50.06,205600.0],["2022-03-10",48.92,49.29,48.32,49.25,220700.0],["2022-03-11",49.6,49.75,48.58,48.65,187500.0],["2022-03-14",48.76,48.87,46.37,47.28,285100.0],["2022-03-15",47.3,49.15,47.3,48.88,277700.0],["2022-03-16",49.35,50.42,47.7,49.38,304700.0],["2022-03-17",49.28,50.41,48.91,50.35,180700.0],["2022-03-18",50.08,51.08,49.19,50.83,429100.0],["2022-03-21",50.69,50.69,47.85,48.27,239700.0],["2022-03-22",48.33,49.33,47.63,48.29,258600.0],["2022-03-23",47.86,48.09,46.22,46.41,408300.0],["2022-03-24",46.26,46.72,45.35,46.25,322100.0],["2022-03-25",46.42,46.5,45.4,45.91,300300.0],["2022-03-28",45.68,46.06,45.26,45.67,231200.0],["2022-03-29",46.5,47.63,46.14,47.29,305400.0],["2022-03-30",47.38,47.38,45.59,46.04,369100.0],["2022-03-31",45.64,46.15,44.22,44.35,379000.0],["2022-04-01",44.74,44.8,43.67,44.54,337800.0],["2022-04-04",45.0,45.61,44.64,45.02,290800.0],["2022-04-05",45.1,45.5,43.14,43.33,348500.0],["2022-04-06",42.85,43.11,41.72,41.92,266500.0],["2022-04-07",41.91,42.48,40.3,41.18,433400.0],["2022-04-08",41.15,42.88,40.68,41.44,332700.0],["2022-04-11",41.06,42.82,41.06,42.14,415200.0],["2022-04-12",43.01,44.43,42.48,42.62,386900.0],["2022-04-13",42.58,44.3,42.38,44.09,414900.0],["2022-04-14",44.35,45.18,43.02,43.23,242600.0],["2022-04-18",43.09,43.72,42.65,43.14,173800.0],["2022-04-19",43.15,45.28,43.15,44.84,291600.0],["2022-04-20",45.33,46.44,44.8,44.94,252300.0],["2022-04-21",45.61,45.98,43.49,43.82,292600.0],["2022-04-22",43.36,43.36,42.24,42.47,249300.0],["2022-04-25",42.2,45.18,41.8,45.07,334500.0],["2022-04-26",44.54,45.89,44.43,44.71,343700.0],["2022-04-27",43.93,44.81,42.25,42.61,411800.0],["2022-04-28",43.73,45.41,42.47,44.59,299200.0],["2022-04-29",44.03,45.28,44.01,44.28,312900.0],["2022-05-02",44.28,46.19,43.89,46.16,264900.0],["2022-05-03",46.35,47.25,45.7,46.98,243400.0],["2022-05-04",47.43,50.43,46.67,50.09,370600.0],["2022-05-05",49.03,49.75,46.09,46.94,464900.0],["2022-05-06",46.5,47.26,45.48,46.72,307800.0],["2022-05-09",45.9,47.81,45.38,45.8,330300.0],["2022-05-10",46.45,46.46,43.05,43.88,313700.0],["2022-05-11",43.76,44.0,41.37,41.44,275100.0],["2022-05-12",41.27,44.08,41.27,43.75,275000.0],["2022-05-13",44.25,45.7,43.91,45.01,284500.0],["2022-05-16",44.84,45.16,43.32,44.63,213700.0],["2022-05-17",45.84,46.61,44.52,46.47,280600.0],["2022-05-18",45.66,46.1,44.92,45.03,600800.0],["2022-05-19",44.71,46.53,44.71,45.76,290000.0],["2022-05-20",46.5,46.52,43.95,45.55,205400.0],["2022-05-23",45.77,46.34,43.85,44.06,229700.0],["2022-05-24",43.51,43.89,41.99,43.09,317400.0],["2022-05-25",43.09,45.45,43.09,45.17,292000.0],["2022-05-26",45.24,47.1,45.24,46.13,314800.0],["2022-05-27",46.39,46.95,46.05,46.83,217800.0],["2022-05-31",46.37,47.18,46.0,46.75,446400.0],["2022-06-01",47.39,47.48,46.19,47.23,441200.0],["2022-06-02",47.74,48.54,46.7,47.51,274000.0],["2022-06-03",47.02,47.54,46.57,46.75,239800.0],["2022-06-06",47.19,47.19,45.96,46.49,189500.0],["2022-06-07",45.74,46.65,45.08,46.01,282600.0],["2022-06-08",45.5,45.88,44.44,44.83,229800.0],["2022-06-09",44.66,45.64,44.66,45.04,234200.0],["2022-06-10",44.5,44.78,42.72,43.15,292200.0],["2022-06-13",41.81,42.79,39.08,39.59,451200.0],["2022-06-14",39.49,40.12,38.98,39.31,225800.0],["2022-06-15",39.89,40.01,37.99,39.22,333300.0],["2022-06-16",38.06,38.12,35.24,35.69,464000.0],["2022-06-17",35.58,36.18,34.33,35.89,729600.0],["2022-06-21",36.75,37.58,35.34,36.0,359100.0],["2022-06-22",35.56,37.41,35.47,36.6,187500.0],["2022-06-23",36.98,39.42,36.42,39.34,306600.0],["2022-06-24",40.03,40.74,39.23,40.01,546200.0],["2022-06-27",40.19,41.46,39.8,40.48,193900.0],["2022-06-28",40.74,41.25,39.66,39.7,189300.0],["2022-06-29",38.97,39.45,38.3,39.3,135900.0],["2022-06-30",38.71,39.97,38.15,39.66,162600.0],["2022-07-01",39.81,42.79,39.81,42.64,410300.0],["2022-07-05",41.94,43.7,41.42,43.61,264500.0],["2022-07-06",43.68,44.16,41.74,42.9,233600.0],["2022-07-07",43.32,43.58,42.55,42.97,208600.0],["2022-07-08",42.56,43.5,42.4,43.24,145500.0],["2022-07-11",42.95,43.76,42.92,43.1,145500.0],["2022-07-12",43.03,44.57,43.03,43.89,169100.0],["2022-07-13",42.98,44.36,42.2,44.26,190700.0],["2022-07-14",43.72,43.72,42.81,43.42,135900.0],["2022-07-15",44.29,44.39,42.81,43.82,192300.0],["2022-07-18",44.05,44.72,43.11,43.89,188400.0],["2022-07-19",44.8,45.29,43.86,45.01,326400.0],["2022-07-20",45.11,45.44,44.68,44.97,219300.0],["2022-07-21",44.25,45.8,43.41,45.58,234600.0],["2022-07-22",45.95,46.9,45.31,46.23,226600.0],["2022-07-25",46.5,46.5,45.52,45.66,203900.0],["2022-07-26",45.25,45.82,44.75,45.26,330500.0],["2022-07-27",46.19,46.82,44.43,46.47,400000.0],["2022-07-28",46.95,47.61,45.62,46.73,375900.0],["2022-07-29",46.58,46.84,45.85,46.01,370400.0],["2022-08-01",45.82,46.53,45.2,45.8,526300.0],["2022-08-02",45.73,46.07,44.05,44.1,243100.0],["2022-08-03",44.41,44.65,43.57,44.35,231000.0],["2022-08-04",44.25,46.71,44.25,46.24,237800.0],["2022-08-05",45.15,46.52,45.03,45.56,147800.0],["2022-08-08",45.6,46.77,45.6,45.99,191000.0],["2022-08-09",45.71,45.71,43.82,44.45,253800.0],["2022-08-10",45.65,47.6,45.65,46.52,226900.0],["2022-08-11",47.13,47.62,46.34,46.76,209000.0],["2022-08-12",46.9,48.39,46.56,48.21,232500.0],["2022-08-15",48.01,48.22,47.28,47.79,139700.0],["2022-08-16",47.31,48.51,46.61,47.9,164400.0],["2022-08-17",47.36,47.36,46.17,46.54,210800.0],["2022-08-18",46.5,47.12,46.28,46.9,131800.0],["2022-08-19",46.45,46.59,44.87,45.09,231300.0],["2022-08-22",44.27,44.92,43.94,44.17,246000.0],["2022-08-23",44.56,45.09,43.94,43.97,205100.0],["2022-08-24",43.67,45.49,43.29,44.64,237700.0],["2022-08-25",44.48,46.4,44.48,46.25,187800.0],["2022-08-26",46.4,46.65,44.54,44.78,232700.0],["2022-08-29",44.04,45.24,43.9,44.54,198400.0],["2022-08-30",44.88,45.34,43.8,43.88,328200.0],["2022-08-31",44.27,44.27,43.11,43.24,245100.0],["2022-09-01",42.87,42.91,41.45,41.99,632100.0],["2022-09-02",42.35,43.12,41.55,42.02,281600.0],["2022-09-06",42.02,42.08,40.79,40.93,205400.0],["2022-09-07",40.99,41.84,40.84,41.77,230100.0],["2022-09-08",41.34,41.77,40.71,41.77,131000.0],["2022-09-09",42.02,43.0,41.97,42.87,185300.0],["2022-09-12",43.43,44.1,43.09,43.29,230900.0],["2022-09-13",41.73,41.9,38.9,38.94,462800.0],["2022-09-14",38.9,39.11,38.01,38.55,364800.0],["2022-09-15",38.4,39.42,38.14,38.38,508600.0],["2022-09-16",38.04,39.59,38.04,39.31,822200.0],["2022-09-19",39.56,40.29,39.24,40.08,245300.0],["2022-09-20",39.56,39.78,39.04,39.53,152100.0],["2022-09-21",40.02,40.32,38.93,38.99,163700.0],["2022-09-22",38.77,38.9,37.22,37.49,304800.0],["2022-09-23",37.0,37.84,36.6,37.76,331900.0],["2022-09-26",37.67,37.93,36.13,36.21,292500.0],["2022-09-27",36.66,36.83,35.37,35.67,237200.0],["2022-09-28",36.1,38.18,35.89,37.81,236900.0],["2022-09-29",37.04,37.04,36.31,36.85,168400.0],["2022-09-30",37.04,37.25,36.16,36.23,180400.0],["2022-10-03",36.92,38.83,36.69,38.74,354400.0],["2022-10-04",39.59,41.65,39.59,41.58,360600.0],["2022-10-05",40.6,41.24,40.34,40.96,189700.0],["2022-10-06",40.61,41.48,40.51,41.27,182500.0],["2022-10-07",40.54,40.82,39.72,40.07,196300.0],["2022-10-10",40.52,40.52,39.66,40.08,186900.0],["2022-10-11",39.76,40.99,39.1,40.23,236700.0],["2022-10-12",40.3,40.38,39.49,39.97,199700.0],["2022-10-13",38.75,40.45,37.27,40.13,228600.0],["2022-10-14",40.48,40.72,38.13,38.19,257200.0],["2022-10-17",39.2,39.77,38.67,38.94,261600.0],["2022-10-18",39.94,40.42,39.29,40.2,173400.0],["2022-10-19",39.36,39.5,37.61,38.34,197800.0],["2022-10-20",38.13,39.35,37.88,38.13,220900.0],["2022-10-21",38.07,39.85,37.75,39.82,293900.0],["2022-10-24",40.0,40.63,39.73,40.51,190800.0],["2022-10-25",40.76,43.02,40.76,42.45,271300.0],["2022-10-26",44.41,44.71,42.82,42.82,300700.0],["2022-10-27",42.83,43.24,41.19,41.8,419700.0],["2022-10-28",41.69,43.26,41.35,42.97,360100.0],["2022-10-31",42.11,42.46,41.0,41.49,304900.0],["2022-11-01",42.49,42.49,40.95,41.39,182000.0],["2022-11-02",41.3,42.24,39.71,39.72,246300.0],["2022-11-03",38.67,39.05,37.6,38.37,204100.0],["2022-11-04",39.11,40.19,38.73,39.83,164400.0],["2022-11-07",40.0,40.28,38.85,40.02,141100.0],["2022-11-08",40.15,40.68,39.25,39.98,158400.0],["2022-11-09",39.51,41.13,39.2,39.72,144100.0],["2022-11-10",42.88,46.24,42.67,45.54,356500.0],["2022-11-11",45.71,46.45,45.06,45.6,239900.0],["2022-11-14",44.88,44.88,43.01,43.01,224100.0],["2022-11-15",44.31,45.49,43.97,44.44,157300.0],["2022-11-16",44.19,44.4,43.6,44.15,135300.0],["2022-11-17",42.93,43.14,42.18,43.05,154700.0],["2022-11-18",44.07,44.07,42.89,43.29,121500.0],["2022-11-21",43.28,43.62,42.57,42.86,118200.0],["2022-11-22",43.48,43.97,43.11,43.74,106900.0],["2022-11-23",43.7,44.83,43.51,44.66,149500.0],["2022-11-25",44.26,44.69,44.06,44.06,64000.0],["2022-11-28",43.66,44.19,42.81,43.32,135200.0],["2022-11-29",43.32,44.12,43.08,43.79,101800.0],["2022-11-30",43.79,45.31,42.6,45.18,242500.0],["2022-12-01",45.93,47.7,45.93,46.49,238700.0],["2022-12-02",45.41,46.61,45.21,45.6,176400.0],["2022-12-05",44.6,44.74,43.69,43.92,124400.0],["2022-12-06",43.92,44.18,42.97,43.57,128600.0],["2022-12-07",43.99,44.8,43.57,44.45,109900.0],["2022-12-08",44.7,45.4,44.31,44.6,85200.0],["2022-12-09",43.99,44.64,43.99,44.38,148700.0],["2022-12-12",44.54,45.06,44.05,45.01,93500.0],["2022-12-13",47.71,48.44,45.67,45.82,196500.0],["2022-12-14",45.9,47.16,45.9,46.55,180800.0],["2022-12-15",45.57,47.7,44.8,47.48,270500.0],["2022-12-16",46.5,47.59,46.5,47.1,564300.0],["2022-12-19",46.85,47.81,45.68,46.04,199000.0],["2022-12-20",45.69,46.2,45.15,45.63,162000.0],["2022-12-21",46.49,47.5,46.23,47.43,197400.0],["2022-12-22",47.07,47.21,46.05,47.12,161600.0],["2022-12-23",46.76,47.28,46.29,46.85,67100.0],["2022-12-27",46.37,46.97,46.37,46.54,85500.0],["2022-12-28",46.75,46.75,44.86,44.87,90500.0],["2022-12-29",45.19,46.36,45.19,46.11,111900.0],["2022-12-30",45.56,46.29,45.5,46.18,110500.0],["2023-01-03",47.0,47.32,46.12,47.17,181000.0],["2023-01-04",48.55,50.03,48.24,49.55,388500.0],["2023-01-05",48.79,50.21,47.93,49.93,216600.0],["2023-01-06",50.42,51.03,49.98,50.37,183100.0],["2023-01-09",50.39,51.56,50.26,50.27,275000.0],["2023-01-10",49.84,51.23,49.7,51.16,184200.0],["2023-01-11",51.85,52.86,51.45,52.57,242300.0],["2023-01-12",52.49,53.27,51.29,53.11,242000.0],["2023-01-13",52.28,54.19,52.28,53.99,188400.0],["2023-01-17",53.75,54.48,53.51,54.24,164100.0],["2023-01-18",54.78,55.9,53.96,54.21,220200.0],["2023-01-19",53.75,53.75,52.32,53.14,189100.0],["2023-01-20",53.39,55.03,52.66,54.99,221400.0],["2023-01-23",55.0,55.81,54.88,55.72,190300.0],["2023-01-24",55.98,56.65,54.95,56.57,178600.0],["2023-01-25",55.88,57.75,55.57,57.43,279100.0],["2023-01-26",57.8,58.69,57.18,58.32,281900.0],["2023-01-27",58.11,59.31,57.95,58.91,408900.0],["2023-01-30",58.15,59.09,56.7,56.77,489200.0],["2023-01-31",57.36,59.8,57.36,59.8,482200.0],["2023-02-01",59.5,61.51,57.7,60.91,752200.0],["2023-02-02",61.97,64.68,61.7,63.21,743300.0],["2023-02-03",60.56,62.9,59.97,61.91,400900.0],["2023-02-06",61.14,61.91,60.93,61.0,301900.0],["2023-02-07",60.26,62.18,59.85,61.75,346700.0],["2023-02-08",61.55,61.55,59.6,59.89,193700.0],["2023-02-09",60.53,60.82,59.16,59.3,325700.0],["2023-02-10",58.84,59.99,58.63,59.19,231800.0],["2023-02-13",59.06,60.39,58.6,60.34,270500.0],["2023-02-14",59.69,60.43,58.51,59.22,214200.0],["2023-02-15",58.05,59.1,57.23,58.73,252600.0],["2023-02-16",57.6,59.0,57.4,58.23,304400.0],["2023-02-17",58.15,58.15,56.31,57.05,212400.0],["2023-02-21",55.58,56.61,54.55,54.97,260200.0],["2023-02-22",55.56,56.76,55.38,55.71,444300.0],["2023-02-23",56.36,56.68,55.0,56.28,297000.0],["2023-02-24",55.05,56.45,54.81,56.26,195500.0],["2023-02-27",57.11,57.44,56.34,57.32,407900.0],["2023-02-28",57.06,58.37,57.06,57.84,430700.0],["2023-03-01",57.69,59.27,57.6,58.83,393200.0],["2023-03-02",58.11,59.51,57.72,59.44,238200.0],["2023-03-03",60.34,60.54,59.65,60.12,208600.0],["2023-03-06",60.0,60.0,59.09,59.35,282200.0],["2023-03-07",59.7,60.11,58.83,59.43,482100.0],["2023-03-08",59.78,60.54,59.16,60.5,242800.0],["2023-03-09",60.48,61.25,60.06,60.35,317300.0],["2023-03-10",60.46,60.67,57.23,58.08,286500.0],["2023-03-13",57.02,59.2,56.39,56.48,451800.0],["2023-03-14",58.17,58.52,57.37,58.13,520400.0],["2023-03-15",57.51,58.42,56.27,57.28,275100.0],["2023-03-16",56.9,59.44,56.53,58.89,171200.0],["2023-03-17",58.82,59.36,58.4,58.78,796600.0],["2023-03-20",58.9,60.21,58.9,59.42,242700.0],["2023-03-21",60.25,61.09,59.66,60.04,179800.0],["2023-03-22",60.0,61.44,59.08,59.93,262700.0],["2023-03-23",60.95,62.01,59.83,60.37,334900.0],["2023-03-24",59.95,61.0,59.17,60.61,467000.0],["2023-03-27",60.96,61.45,60.49,61.08,247600.0],["2023-03-28",61.12,61.9,60.65,61.24,152100.0],["2023-03-29",61.94,61.94,60.42,60.99,167900.0],["2023-03-30",61.21,61.86,60.85,61.49,482300.0],["2023-03-31",61.62,63.19,61.62,63.09,324800.0],["2023-04-03",62.83,63.41,62.35,63.23,266900.0],["2023-04-04",63.4,63.47,61.01,61.25,308600.0],["2023-04-05",60.94,61.29,60.27,61.13,222400.0],["2023-04-06",61.34,61.5,59.47,59.56,195500.0],["2023-04-10",59.48,60.8,58.93,59.79,243000.0],["2023-04-11",60.38,61.84,60.38,61.55,269300.0],["2023-04-12",62.43,62.59,61.12,61.65,304600.0],["2023-04-13",61.91,62.12,60.68,61.37,254900.0],["2023-04-14",61.27,61.94,60.65,61.51,341500.0],["2023-04-17",61.37,63.09,61.35,63.08,423700.0],["2023-04-18",63.51,64.45,63.51,64.43,283900.0],["2023-04-19",64.26,64.89,63.75,64.76,261000.0],["2023-04-20",65.58,67.64,65.3,65.64,500500.0],["2023-04-21",65.67,65.91,64.8,65.19,322500.0],["2023-04-24",65.05,65.69,64.34,65.64,258100.0],["2023-04-25",65.0,66.18,64.62,65.44,423200.0],["2023-04-26",66.98,68.03,63.39,64.01,468900.0],["2023-04-27",64.69,67.8,64.28,67.19,552100.0],["2023-04-28",67.0,67.67,66.38,67.64,638700.0],["2023-05-01",67.5,68.27,66.52,67.09,357100.0],["2023-05-02",67.05,67.09,65.42,66.9,314000.0],["2023-05-03",67.06,68.53,66.82,67.06,327900.0],["2023-05-04",66.36,66.89,65.58,66.08,307400.0],["2023-05-05",66.67,67.43,66.38,67.37,255800.0],["2023-05-08",67.5,67.81,66.74,67.34,322900.0],["2023-05-09",67.39,69.71,67.16,69.01,377600.0],["2023-05-10",69.66,69.66,68.22,69.09,229300.0],["2023-05-11",69.09,70.52,68.84,70.29,225700.0],["2023-05-12",70.36,70.84,68.46,69.12,220100.0],["2023-05-15",69.44,70.03,68.83,69.02,185100.0],["2023-05-16",68.16,69.59,67.51,69.48,167100.0],["2023-05-17",69.77,71.22,68.98,71.21,294100.0],["2023-05-18",71.19,73.72,71.16,73.49,271000.0],["2023-05-19",73.75,73.75,71.12,71.88,280200.0],["2023-05-22",71.92,72.6,70.04,70.12,226500.0],["2023-05-23",69.32,70.08,68.8,69.16,298100.0],["2023-05-24",69.27,70.02,69.01,69.55,264500.0],["2023-05-25",70.03,71.48,69.95,71.26,339300.0],["2023-05-26",71.13,71.48,69.28,71.36,211400.0],["2023-05-30",71.37,72.0,71.01,71.38,190200.0],["2023-05-31",71.13,71.48,69.41,70.67,310100.0],["2023-06-01",70.6,71.39,70.29,70.87,288800.0],["2023-06-02",71.62,73.58,71.62,73.02,407900.0],["2023-06-05",72.29,73.33,71.5,72.61,244200.0],["2023-06-06",72.69,75.45,72.02,75.28,341100.0],["2023-06-07",75.55,77.22,75.55,75.8,296300.0],["2023-06-08",75.52,76.66,74.99,75.33,218000.0],["2023-06-09",75.33,76.41,74.87,75.33,171100.0],["2023-06-12",75.37,78.03,74.97,77.4,238400.0],["2023-06-13",77.59,78.95,77.09,77.83,346200.0],["2023-06-14",77.49,78.42,76.05,76.32,390500.0],["2023-06-15",76.96,79.03,76.94,79.03,354000.0],["2023-06-16",79.43,79.87,78.06,78.33,772300.0],["2023-06-20",78.58,79.9,78.4,78.95,273100.0],["2023-06-21",78.65,81.06,78.1,80.84,344500.0],["2023-06-22",80.2,82.18,79.8,82.12,463800.0],["2023-06-23",81.92,82.81,81.28,81.55,533100.0],["2023-06-26",81.77,83.33,81.24,81.67,353700.0],["2023-06-27",81.5,84.67,81.5,84.02,316100.0],["2023-06-28",83.82,86.51,83.82,86.44,367500.0],["2023-06-29",86.44,87.41,85.64,87.21,312300.0],["2023-06-30",88.28,88.28,86.64,87.19,289400.0],["2023-07-03",87.07,87.67,85.35,86.19,143000.0],["2023-07-05",86.3,86.36,82.63,82.77,434500.0],["2023-07-06",81.55,82.65,80.09,80.87,449600.0],["2023-07-07",80.95,82.03,80.55,80.72,182000.0],["2023-07-10",80.72,82.98,80.5,82.98,282300.0],["2023-07-11",82.98,83.86,82.74,83.52,325600.0],["2023-07-12",86.5,90.77,85.94,90.05,620000.0],["2023-07-13",90.42,90.78,89.18,90.43,319000.0],["2023-07-14",91.14,92.07,90.01,91.99,186400.0],["2023-07-17",91.76,92.59,91.0,91.85,205200.0],["2023-07-18",91.93,92.99,91.52,91.72,309100.0],["2023-07-19",91.49,94.06,91.2,93.89,396800.0],["2023-07-20",94.53,94.6,89.37,90.75,467000.0],["2023-07-21",91.2,92.46,90.84,91.22,268100.0],["2023-07-24",91.24,93.15,90.84,93.06,395200.0],["2023-07-25",92.88,95.12,92.48,93.77,365600.0],["2023-07-26",97.0,98.0,94.44,96.06,545800.0],["2023-07-27",97.09,100.29,96.24,97.21,443700.0],["2023-07-28",97.72,100.58,97.72,99.53,606500.0],["2023-07-31",99.99,100.93,98.07,100.0,472500.0],["2023-08-01",99.19,100.49,98.65,99.5,301400.0],["2023-08-02",98.58,99.03,96.26,98.31,237400.0],["2023-08-03",98.04,98.04,92.85,94.86,369200.0],["2023-08-04",95.08,97.85,94.12,97.49,333800.0],["2023-08-07",97.17,99.95,97.17,99.64,319100.0],["2023-08-08",98.85,99.8,97.56,99.6,238800.0],["2023-08-09",99.8,100.56,98.67,99.37,274200.0],["2023-08-10",100.0,101.62,95.27,96.93,314800.0],["2023-08-11",96.77,98.8,96.6,97.55,275500.0],["2023-08-14",97.21,98.03,96.15,97.73,249100.0],["2023-08-15",98.28,99.97,96.53,99.48,242500.0],["2023-08-16",99.11,100.47,98.39,98.41,512800.0],["2023-08-17",99.08,99.32,93.74,93.98,571400.0],["2023-08-18",92.87,94.63,91.65,94.22,297200.0],["2023-08-21",94.62,95.25,91.87,93.4,364600.0],["2023-08-22",93.6,94.98,92.51,92.71,322500.0],["2023-08-23",93.06,95.15,92.86,93.76,258400.0],["2023-08-24",93.87,94.52,92.41,92.47,269300.0],["2023-08-25",92.91,93.16,88.01,90.31,317700.0],["2023-08-28",91.03,92.65,91.0,92.63,227800.0],["2023-08-29",92.2,95.59,92.1,95.22,261300.0],["2023-08-30",95.07,98.35,95.07,96.95,197400.0],["2023-08-31",96.83,98.19,96.83,98.18,297000.0],["2023-09-01",98.18,100.99,97.82,100.79,157700.0],["2023-09-05",99.78,99.78,91.87,92.32,376500.0],["2023-09-06",93.03,94.8,91.88,93.62,226300.0],["2023-09-07",93.48,95.9,92.73,95.29,255500.0],["2023-09-08",94.81,95.52,93.34,93.79,184500.0],["2023-09-11",94.42,96.85,93.81,94.17,226500.0],["2023-09-12",93.92,95.24,91.57,91.96,174000.0],["2023-09-13",91.96,93.27,89.5,90.93,206300.0],["2023-09-14",90.93,93.9,90.93,93.49,227200.0],["2023-09-15",91.94,92.04,87.47,89.06,891500.0],["2023-09-18",89.39,91.28,88.86,89.54,270100.0],["2023-09-19",89.06,89.9,87.83,89.28,180900.0],["2023-09-20",89.96,91.67,87.77,87.85,184100.0],["2023-09-21",86.45,87.37,84.13,86.5,280700.0],["2023-09-22",87.03,87.72,86.07,87.09,176600.0],["2023-09-25",87.29,88.25,86.43,86.63,127400.0],["2023-09-26",86.0,87.17,85.13,85.46,181400.0],["2023-09-27",86.64,86.76,84.35,85.07,234700.0],["2023-09-28",85.06,85.9,84.77,85.67,476800.0],["2023-09-29",86.65,87.03,83.48,84.04,534500.0],["2023-10-02",83.94,85.23,82.93,83.32,315800.0],["2023-10-03",82.17,83.15,78.78,79.15,347100.0],["2023-10-04",79.54,80.88,78.82,80.28,206600.0],["2023-10-05",79.76,80.78,79.27,79.62,240700.0],["2023-10-06",78.64,80.66,77.81,79.9,165000.0],["2023-10-09",79.28,81.07,78.72,80.89,142000.0],["2023-10-10",80.83,83.6,80.57,81.95,201700.0],["2023-10-11",82.62,84.12,82.01,83.65,150300.0],["2023-10-12",82.99,82.99,78.67,80.01,274700.0],["2023-10-13",80.52,80.86,79.63,80.17,161700.0],["2023-10-16",80.84,81.5,79.41,79.97,129900.0],["2023-10-17",78.86,81.38,78.35,79.52,232400.0],["2023-10-18",78.57,78.83,76.87,76.96,232200.0],["2023-10-19",77.35,77.69,75.09,75.57,251000.0],["2023-10-20",75.96,76.82,74.79,75.02,200300.0],["2023-10-23",74.79,77.42,74.79,76.89,249000.0],["2023-10-24",77.23,78.35,76.38,77.75,375100.0],["2023-10-25",78.45,81.04,77.76,80.03,562400.0],["2023-10-26",79.78,82.69,78.04,81.69,410000.0],["2023-10-27",81.61,82.24,80.26,81.32,242400.0],["2023-10-30",82.24,82.57,80.51,81.42,201900.0],["2023-10-31",81.73,83.93,81.38,82.07,280300.0],["2023-11-01",81.98,86.45,81.55,86.29,310200.0],["2023-11-02",91.0,92.22,89.21,91.52,529600.0],["2023-11-03",94.36,97.44,94.26,94.8,442000.0],["2023-11-06",94.64,95.0,92.14,93.43,255100.0],["2023-11-07",93.5,95.37,93.25,94.46,148600.0],["2023-11-08",94.78,95.17,93.73,94.34,152500.0],["2023-11-09",94.5,95.93,93.32,93.91,170500.0],["2023-11-10",94.5,96.82,94.13,95.97,144800.0],["2023-11-13",95.16,97.0,95.11,96.01,150000.0],["2023-11-14",100.0,104.56,100.0,103.24,416000.0],["2023-11-15",102.69,104.24,101.45,101.9,373500.0],["2023-11-16",103.98,104.25,102.02,103.2,249800.0],["2023-11-17",103.93,105.79,103.43,103.94,312600.0],["2023-11-20",104.18,104.64,102.86,104.62,208600.0],["2023-11-21",104.05,104.55,103.33,103.4,185500.0],["2023-11-22",104.0,105.68,103.87,104.7,165900.0],["2023-11-24",104.35,105.96,104.08,105.58,86500.0],["2023-11-27",105.08,106.61,104.78,104.98,338800.0],["2023-11-28",105.23,105.23,103.62,103.64,211300.0],["2023-11-29",104.78,106.36,104.38,105.31,272300.0],["2023-11-30",105.0,105.7,103.63,105.51,174800.0],["2023-12-01",105.3,109.09,105.3,108.97,285800.0],["2023-12-04",108.36,110.45,108.1,110.1,327400.0],["2023-12-05",110.07,111.41,109.04,110.06,319900.0],["2023-12-06",111.36,113.65,110.68,110.81,274100.0],["2023-12-07",111.5,113.65,111.5,113.65,255300.0],["2023-12-08",112.91,115.14,112.91,114.73,171700.0],["2023-12-11",114.11,114.9,113.16,114.46,210100.0],["2023-12-12",114.46,114.46,112.26,112.45,252400.0],["2023-12-13",113.22,115.45,110.15,114.82,351900.0],["2023-12-14",117.26,123.7,117.26,123.67,479500.0],["2023-12-15",123.72,126.26,122.72,123.84,1890300.0],["2023-12-18",122.92,123.49,120.58,122.93,333300.0],["2023-12-19",124.06,128.74,123.92,128.12,512500.0],["2023-12-20",128.19,130.34,127.32,127.43,546400.0],["2023-12-21",130.11,131.61,129.22,131.39,353500.0],["2023-12-22",132.39,134.76,131.32,133.62,370000.0],["2023-12-26",134.84,136.86,133.82,136.69,248000.0],["2023-12-27",137.6,139.16,136.94,138.03,260000.0],["2023-12-28",137.8,138.96,136.89,138.86,238000.0],["2023-12-29",138.35,140.73,137.65,137.74,241100.0],["2024-01-02",135.4,136.02,132.16,134.0,384300.0],["2024-01-03",131.54,131.95,128.63,128.85,344100.0],["2024-01-04",128.61,129.99,128.0,128.65,264100.0],["2024-01-05",127.91,130.11,127.04,127.82,256400.0],["2024-01-08",129.03,131.94,128.5,131.28,274700.0],["2024-01-09",129.3,130.18,128.62,129.23,264600.0],["2024-01-10",129.89,132.18,129.36,130.66,297600.0],["2024-01-11",129.43,132.86,128.03,132.85,222300.0],["2024-01-12",133.43,133.67,128.5,129.93,196100.0],["2024-01-16",129.0,129.88,128.0,129.82,219400.0],["2024-01-17",128.03,129.58,126.82,129.51,180600.0],["2024-01-18",131.81,133.37,130.41,132.24,259700.0],["2024-01-19",132.97,133.67,130.26,133.64,171500.0],["2024-01-22",134.93,138.9,134.35,138.49,266200.0],["2024-01-23",135.4,136.94,128.24,130.75,392900.0],["2024-01-24",132.78,133.08,127.64,128.69,215500.0],["2024-01-25",131.0,131.52,129.2,131.52,519400.0],["2024-01-26",131.72,132.88,130.52,131.18,280000.0],["2024-01-29",131.49,134.62,131.03,134.15,186600.0],["2024-01-30",134.58,136.86,133.86,135.11,263000.0],["2024-01-31",122.2,131.67,122.2,127.42,717500.0],["2024-02-01",129.18,130.65,126.48,128.88,352300.0],["2024-02-02",126.02,126.79,122.22,125.48,385500.0],["2024-02-05",123.15,124.63,120.6,123.48,390800.0],["2024-02-06",123.7,123.97,118.05,120.99,483900.0],["2024-02-07",121.76,122.54,119.52,120.16,319900.0],["2024-02-08",120.71,122.42,120.1,122.36,189300.0],["2024-02-09",121.96,123.0,120.17,122.35,197600.0],["2024-02-12",122.76,126.58,122.68,125.97,269400.0],["2024-02-13",119.36,121.58,118.5,119.45,254700.0],["2024-02-14",121.41,123.98,120.1,122.71,174900.0],["2024-02-15",123.25,124.87,121.79,124.66,205200.0],["2024-02-16",122.39,122.63,119.33,119.38,194900.0],["2024-02-20",117.31,118.67,116.28,117.91,253600.0],["2024-02-21",119.38,121.13,118.29,119.69,253500.0],["2024-02-22",120.35,121.35,119.52,119.71,196100.0],["2024-02-23",120.04,122.56,119.93,121.28,131700.0],["2024-02-26",120.67,122.57,120.67,121.42,236800.0],["2024-02-27",122.85,124.02,120.9,121.87,184500.0],["2024-02-28",121.47,123.28,121.4,122.15,187200.0],["2024-02-29",124.07,127.25,123.91,126.99,308300.0],["2024-03-01",126.99,131.37,125.37,131.18,280300.0],["2024-03-04",131.82,133.84,127.36,127.67,215000.0],["2024-03-05",126.78,129.32,122.9,123.02,397100.0],["2024-03-06",123.93,126.37,123.93,126.28,188400.0],["2024-03-07",127.75,130.42,126.37,126.96,219800.0],["2024-03-08",127.95,130.15,126.02,126.83,174700.0],["2024-03-11",126.21,126.9,124.32,126.57,191300.0],["2024-03-12",126.14,128.77,125.55,127.92,154800.0],["2024-03-13",128.0,131.48,128.0,129.92,161400.0],["2024-03-14",128.53,129.52,121.19,122.72,248100.0],["2024-03-15",121.53,124.41,121.08,122.29,758900.0],["2024-03-18",123.37,123.46,119.79,121.36,189500.0],["2024-03-19",120.9,124.5,120.11,123.89,205800.0],["2024-03-20",123.49,128.41,122.97,127.77,398300.0],["2024-03-21",129.75,131.08,128.73,130.04,202800.0],["2024-03-22",130.85,130.85,128.59,128.76,133600.0],["2024-03-25",128.15,129.9,127.68,127.88,101400.0],["2024-03-26",128.81,129.98,127.54,127.74,180300.0],["2024-03-27",129.03,130.69,127.86,130.3,158900.0],["2024-03-28",130.98,139.25,130.74,136.29,353900.0],["2024-04-01",136.2,136.99,131.48,132.38,190400.0],["2024-04-02",129.1,129.26,122.4,124.0,374100.0],["2024-04-03",122.7,126.46,122.7,125.78,224200.0],["2024-04-04",127.89,128.59,123.0,124.2,199300.0],["2024-04-05",124.14,127.08,123.02,125.78,519800.0],["2024-04-08",126.46,127.1,124.56,125.27,411000.0],["2024-04-09",126.43,126.43,121.7,122.08,236700.0],["2024-04-10",116.38,118.12,115.36,116.85,280400.0],["2024-04-11",118.08,119.15,116.98,118.32,270500.0],["2024-04-12",117.3,118.41,116.64,117.76,262800.0],["2024-04-15",117.85,118.9,115.12,115.55,234100.0],["2024-04-16",114.04,114.04,111.21,112.91,299700.0],["2024-04-17",114.66,114.66,111.1,111.4,240500.0],["2024-04-18",114.34,114.73,110.14,110.69,265300.0],["2024-04-19",110.75,112.87,109.92,111.09,212800.0],["2024-04-22",112.09,114.0,110.91,112.7,180900.0],["2024-04-23",113.56,119.97,112.91,119.47,323800.0],["2024-04-24",126.9,127.99,119.45,122.42,452600.0],["2024-04-25",120.65,121.01,116.82,120.29,396500.0],["2024-04-26",121.05,122.71,119.7,120.07,334300.0],["2024-04-29",121.0,122.7,119.99,121.22,231500.0],["2024-04-30",119.49,120.18,116.05,116.22,288400.0],["2024-05-01",116.25,118.78,114.48,116.34,333800.0],["2024-05-02",117.51,118.97,115.0,118.91,198100.0],["2024-05-03",122.94,125.69,121.6,122.02,274100.0],["2024-05-06",123.32,124.58,122.46,123.94,271700.0],["2024-05-07",124.0,125.52,122.87,122.88,204400.0],["2024-05-08",121.92,123.07,121.0,122.55,174200.0],["2024-05-09",122.56,124.04,122.2,123.49,158200.0],["2024-05-10",123.5,123.91,122.72,123.41,111700.0],["2024-05-13",124.41,125.02,123.12,123.23,156700.0],["2024-05-14",126.93,128.7,125.06,127.56,317600.0],["2024-05-15",130.54,133.26,130.08,132.76,247500.0],["2024-05-16",132.13,132.34,127.32,127.64,241300.0],["2024-05-17",128.28,129.48,127.44,129.24,230500.0],["2024-05-20",130.27,132.56,129.52,130.83,249500.0],["2024-05-21",130.51,130.51,127.75,128.14,157600.0],["2024-05-22",127.46,127.48,123.23,123.78,245000.0],["2024-05-23",124.58,124.63,121.13,122.64,268000.0],["2024-05-24",123.46,125.22,123.33,124.8,157600.0],["2024-05-28",125.22,125.98,123.47,124.49,168000.0],["2024-05-29",122.82,122.88,120.88,122.17,163800.0],["2024-05-30",123.54,125.1,122.97,124.46,170600.0],["2024-05-31",125.36,126.4,123.66,124.92,281500.0],["2024-06-03",126.92,128.49,125.57,127.32,228800.0],["2024-06-04",126.48,127.08,121.3,122.03,275900.0],["2024-06-05",123.14,127.16,122.25,127.09,131900.0],["2024-06-06",126.75,128.89,126.19,127.26,184800.0],["2024-06-07",124.48,124.48,121.65,121.91,147900.0],["2024-06-10",120.33,124.23,119.62,124.1,249300.0],["2024-06-11",122.54,122.54,119.92,121.01,186400.0],["2024-06-12",126.73,130.78,124.79,125.66,196400.0],["2024-06-13",125.13,126.08,122.84,125.99,106300.0],["2024-06-14",123.49,123.49,121.51,123.24,138000.0],["2024-06-17",123.0,125.04,122.88,124.41,196500.0],["2024-06-18",123.68,124.01,120.42,120.59,252500.0],["2024-06-20",120.47,122.28,119.14,119.24,236200.0],["2024-06-21",119.14,121.29,117.72,120.45,1411200.0],["2024-06-24",120.36,124.3,120.01,123.12,301500.0],["2024-06-25",122.51,122.53,117.71,120.12,224900.0],["2024-06-26",118.84,120.12,118.24,118.83,182300.0],["2024-06-27",119.15,120.13,118.62,119.59,113200.0],["2024-06-28",121.04,123.3,120.9,122.14,481600.0],["2024-07-01",122.47,122.49,117.53,117.7,207600.0],["2024-07-02",116.59,117.68,116.09,117.63,179700.0],["2024-07-03",117.34,120.33,116.44,118.26,79600.0],["2024-07-05",117.85,118.17,115.29,116.02,124500.0],["2024-07-08",117.6,119.23,117.09,119.17,179300.0],["2024-07-09",118.52,121.09,118.13,118.99,148000.0],["2024-07-10",119.9,122.7,119.86,122.25,130700.0],["2024-07-11",127.2,134.22,127.2,133.6,313800.0],["2024-07-12",135.0,138.71,135.0,136.06,199400.0],["2024-07-15",137.97,140.48,136.59,137.41,171500.0],["2024-07-16",140.15,149.76,140.15,148.87,330800.0],["2024-07-17",147.45,151.81,146.74,150.53,274500.0],["2024-07-18",152.59,160.49,147.15,147.61,331700.0],["2024-07-19",147.07,149.94,145.81,148.2,177800.0],["2024-07-22",148.86,151.91,145.7,151.84,308200.0],["2024-07-23",150.87,156.59,149.7,155.7,249100.0],["2024-07-24",156.4,158.9,152.94,153.16,297700.0],["2024-07-25",153.62,161.79,152.94,158.4,335200.0],["2024-07-26",163.8,167.87,161.78,165.54,372600.0],["2024-07-29",166.45,167.59,164.21,166.67,268000.0],["2024-07-30",168.66,170.51,160.39,167.6,381900.0],["2024-07-31",168.18,173.86,162.55,166.83,332200.0],["2024-08-01",168.03,168.4,158.23,160.73,327500.0],["2024-08-02",150.21,157.49,149.0,153.91,354000.0],["2024-08-05",141.53,150.63,139.53,146.5,403300.0],["2024-08-06",145.72,150.25,143.39,146.79,364300.0],["2024-08-07",150.02,150.65,139.62,140.17,302700.0],["2024-08-08",142.87,146.06,142.0,142.46,235100.0],["2024-08-09",142.7,146.14,141.7,144.5,243900.0],["2024-08-12",144.47,144.47,140.57,141.57,158000.0],["2024-08-13",143.86,146.83,142.0,144.21,168800.0],["2024-08-14",145.94,145.94,141.89,143.53,283300.0],["2024-08-15",146.99,148.7,144.13,146.97,279300.0],["2024-08-16",146.19,150.0,143.88,144.7,166300.0],["2024-08-19",146.0,149.02,145.37,148.36,229600.0],["2024-08-20",148.28,150.17,146.89,147.68,165500.0],["2024-08-21",150.14,155.02,149.8,154.52,235600.0],["2024-08-22",154.55,156.87,154.32,154.73,191200.0],["2024-08-23",156.57,164.1,156.57,163.57,288600.0],["2024-08-26",165.16,168.55,162.68,164.57,376100.0],["2024-08-27",164.0,164.13,160.51,162.31,244900.0],["2024-08-28",160.74,162.21,157.8,159.52,214700.0],["2024-08-29",159.82,160.0,156.39,158.25,211000.0],["2024-08-30",159.8,160.0,155.68,159.37,207700.0],["2024-09-03",158.96,161.12,153.45,154.82,248200.0],["2024-09-04",153.64,156.41,151.89,155.55,304100.0],["2024-09-05",156.04,158.38,155.18,156.18,337100.0],["2024-09-06",156.95,160.96,156.19,157.2,303000.0],["2024-09-09",156.98,159.82,154.87,155.59,378400.0],["2024-09-10",156.63,157.47,151.11,153.84,311400.0],["2024-09-11",152.07,153.59,147.49,153.52,304700.0],["2024-09-12",154.85,161.3,153.65,159.18,255500.0],["2024-09-13",163.09,167.55,163.09,166.49,305000.0],["2024-09-16",167.51,168.33,163.04,167.02,402200.0],["2024-09-17",169.48,170.0,164.81,166.71,236900.0],["2024-09-18",167.91,172.89,164.19,167.23,379400.0],["2024-09-19",173.3,173.3,167.61,172.21,431700.0],["2024-09-20",169.19,172.89,167.32,169.58,2732800.0],["2024-09-23",172.0,173.69,167.69,170.7,342900.0],["2024-09-24",171.27,171.84,166.93,168.8,316100.0],["2024-09-25",167.0,167.51,160.52,161.11,560700.0],["2024-09-26",164.86,165.95,162.27,164.62,313300.0],["2024-09-27",166.79,171.36,165.81,170.09,415200.0],["2024-09-30",168.77,171.68,166.94,171.36,282200.0],["2024-10-01",171.67,173.53,167.49,172.34,237900.0],["2024-10-02",169.86,170.08,165.51,167.05,171300.0],["2024-10-03",165.8,167.57,164.0,167.43,169400.0],["2024-10-04",169.98,170.08,161.51,165.72,229400.0],["2024-10-07",163.52,163.52,160.5,162.77,257900.0],["2024-10-08",163.0,165.56,161.29,163.61,180900.0],["2024-10-09",163.31,164.2,161.6,162.34,214600.0],["2024-10-10",159.47,162.04,158.0,160.89,177300.0],["2024-10-11",161.15,164.05,161.15,162.81,142400.0],["2024-10-14",163.23,168.2,163.23,167.46,189700.0],["2024-10-15",168.85,172.57,168.7,169.64,194500.0],["2024-10-16",172.64,176.18,171.41,174.92,314400.0],["2024-10-17",174.63,174.63,170.24,171.82,212500.0],["2024-10-18",173.08,176.18,171.84,174.24,260100.0],["2024-10-21",173.43,174.04,164.78,164.95,246500.0],["2024-10-22",162.98,162.98,157.81,158.08,204500.0],["2024-10-23",156.41,159.53,155.7,158.26,179000.0],["2024-10-24",159.43,162.8,159.28,160.27,180500.0],["2024-10-25",161.27,161.97,157.19,157.36,178900.0],["2024-10-28",159.49,162.63,159.09,160.24,171900.0],["2024-10-29",150.0,153.75,145.65,153.45,579200.0],["2024-10-30",149.67,155.99,149.67,153.0,399200.0],["2024-10-31",151.26,153.0,150.29,151.59,278600.0],["2024-11-01",154.03,157.26,148.83,150.23,315900.0],["2024-11-04",152.65,159.85,151.91,155.91,261800.0],["2024-11-05",154.35,160.49,153.2,160.22,260000.0],["2024-11-06",158.8,161.41,154.82,160.93,580800.0],["2024-11-07",161.97,166.0,160.8,164.33,301600.0],["2024-11-08",164.35,167.34,164.13,167.03,330500.0],["2024-11-11",169.85,170.38,165.44,166.07,223200.0],["2024-11-12",163.73,165.4,155.81,156.0,273000.0],["2024-11-13",159.5,159.91,153.0,153.61,247100.0],["2024-11-14",154.86,157.37,153.59,154.87,197600.0],["2024-11-15",156.33,157.2,152.46,155.47,285700.0],["2024-11-18",154.14,157.24,153.51,154.74,157300.0],["2024-11-19",154.01,156.44,151.54,155.75,158100.0],["2024-11-20",154.65,156.21,153.35,154.61,197200.0],["2024-11-21",155.4,158.96,155.24,156.19,165900.0],["2024-11-22",158.25,161.11,157.12,160.59,173800.0],["2024-11-25",164.34,172.23,164.0,169.14,410700.0],["2024-11-26",166.69,168.35,162.42,165.12,268600.0],["2024-11-27",167.68,169.51,163.79,164.54,175900.0],["2024-11-29",167.06,167.06,163.32,165.03,102100.0],["2024-12-02",164.11,168.1,162.54,166.89,258100.0],["2024-12-03",168.13,168.5,165.82,167.97,257500.0],["2024-12-04",167.01,167.29,161.43,162.2,248200.0],["2024-12-05",163.16,164.68,159.39,159.81,256300.0],["2024-12-06",163.66,163.66,157.08,159.35,219600.0],["2024-12-09",161.9,162.19,159.61,160.99,189500.0],["2024-12-10",157.57,160.68,154.23,158.13,223400.0],["2024-12-11",160.72,160.72,156.19,156.48,258900.0],["2024-12-12",156.46,158.15,155.2,155.57,401900.0],["2024-12-13",154.28,155.88,148.95,151.87,291600.0],["2024-12-16",151.94,155.72,151.94,154.69,301300.0],["2024-12-17",154.48,156.0,149.85,150.73,206300.0],["2024-12-18",151.36,152.65,140.86,141.39,339400.0],["2024-12-19",139.04,142.72,136.21,136.4,508900.0],["2024-12-20",135.25,138.45,133.67,133.97,1359200.0],["2024-12-23",133.26,135.44,132.67,134.17,347500.0],["2024-12-24",133.38,136.31,133.18,136.11,145100.0],["2024-12-26",134.93,137.04,133.55,136.34,220800.0],["2024-12-27",135.18,136.2,132.19,133.97,204600.0],["2024-12-30",133.85,134.06,130.63,132.44,200200.0],["2024-12-31",133.21,135.01,132.78,132.95,180600.0],["2025-01-02",135.24,135.99,130.03,130.69,206400.0],["2025-01-03",131.51,132.59,130.07,131.95,244600.0],["2025-01-06",132.27,135.0,130.04,130.21,230500.0],["2025-01-07",130.21,131.67,125.89,126.77,422000.0],["2025-01-08",125.7,128.46,124.68,127.88,268100.0],["2025-01-10",125.14,126.18,123.74,124.13,304200.0],["2025-01-13",123.4,126.55,123.02,126.38,283800.0],["2025-01-14",129.97,133.17,129.0,133.07,310900.0],["2025-01-15",140.01,140.01,135.78,137.35,253100.0],["2025-01-16",136.53,138.18,135.1,137.02,262300.0],["2025-01-17",140.05,141.03,136.52,137.68,357300.0],["2025-01-21",140.16,141.94,137.9,138.33,316600.0],["2025-01-22",137.42,139.0,135.32,136.86,356200.0],["2025-01-23",136.28,137.83,134.76,136.54,283900.0],["2025-01-24",135.8,136.26,134.1,135.5,248100.0],["2025-01-27",135.54,141.75,134.95,138.07,338300.0],["2025-01-28",138.35,138.35,134.97,135.26,533800.0],["2025-01-29",134.0,135.59,126.85,128.44,481200.0],["2025-01-30",128.15,131.67,127.0,129.96,464400.0],["2025-01-31",128.48,129.0,125.5,125.8,365600.0],["2025-02-03",123.23,123.76,119.38,120.75,321200.0],["2025-02-04",119.86,122.54,119.61,121.93,506900.0],["2025-02-05",123.36,123.36,120.04,120.94,413300.0],["2025-02-06",121.28,122.6,119.17,120.08,297200.0],["2025-02-07",119.37,119.46,115.6,116.12,332800.0],["2025-02-10",117.05,118.33,115.55,117.08,292800.0],["2025-02-11",116.58,119.93,116.49,119.65,268500.0],["2025-02-12",116.53,117.33,114.46,117.14,295500.0],["2025-02-13",118.94,118.94,116.44,117.85,234400.0],["2025-02-14",118.24,121.96,118.24,119.24,300500.0],["2025-02-18",118.4,118.4,114.76,117.26,268600.0],["2025-02-19",113.65,117.16,112.83,116.26,332700.0],["2025-02-20",115.84,119.79,115.12,119.3,476900.0],["2025-02-21",121.56,121.8,115.71,116.81,245500.0],["2025-02-24",117.12,118.27,115.01,116.13,269900.0],["2025-02-25",117.28,122.24,117.28,121.12,353700.0],["2025-02-26",120.71,122.4,118.02,119.12,238900.0],["2025-02-27",118.3,120.13,116.64,116.92,252100.0],["2025-02-28",116.84,118.08,115.56,117.13,301800.0],["2025-03-03",116.93,118.15,113.84,114.68,310400.0],["2025-03-04",113.21,118.37,113.21,116.5,421200.0],["2025-03-05",117.03,119.32,116.25,119.14,306700.0],["2025-03-06",119.94,122.88,119.33,121.58,303500.0],["2025-03-07",122.49,122.49,119.41,121.1,269500.0],["2025-03-10",120.7,124.16,119.94,120.41,348700.0],["2025-03-11",120.28,120.91,117.84,118.99,333900.0],["2025-03-12",119.62,120.37,115.67,117.24,306100.0],["2025-03-13",117.61,118.63,114.55,114.83,260700.0],["2025-03-14",116.22,117.96,114.83,117.22,232200.0],["2025-03-17",116.04,117.19,114.48,115.79,281000.0],["2025-03-18",115.71,116.4,114.71,115.91,221300.0],["2025-03-19",115.75,118.36,114.78,117.19,246200.0],["2025-03-20",116.0,120.41,116.0,117.73,200000.0],["2025-03-21",114.31,116.42,113.55,115.88,697000.0],["2025-03-24",117.42,120.59,117.42,120.42,216000.0],["2025-03-25",118.06,120.13,116.7,118.01,203400.0],["2025-03-26",118.4,120.2,116.66,117.93,173500.0],["2025-03-27",117.64,118.62,116.15,116.69,160000.0],["2025-03-28",117.11,117.11,112.8,113.46,206800.0],["2025-03-31",112.54,115.05,110.51,114.18,214700.0],["2025-04-01",114.22,115.36,112.01,114.34,158100.0],["2025-04-02",112.66,115.81,112.66,115.72,181300.0],["2025-04-03",111.0,111.61,106.57,109.1,385000.0],["2025-04-04",105.68,116.44,105.0,114.29,510000.0],["2025-04-07",110.62,116.35,108.06,109.22,432900.0],["2025-04-08",111.37,112.67,102.48,104.27,289400.0],["2025-04-09",102.24,113.32,100.22,110.4,351600.0],["2025-04-10",107.48,107.77,102.84,106.28,219300.0],["2025-04-11",105.71,106.54,101.48,106.52,213200.0],["2025-04-14",108.21,108.21,104.26,107.17,159900.0],["2025-04-15",107.1,109.01,105.25,106.14,202400.0],["2025-04-16",106.78,107.58,102.59,104.14,265200.0],["2025-04-17",104.05,106.41,103.74,106.19,284300.0],["2025-04-21",105.35,105.35,102.61,103.9,214100.0],["2025-04-22",105.37,109.33,105.16,109.33,238800.0],["2025-04-23",111.79,114.2,105.27,105.39,395400.0],["2025-04-24",105.5,107.8,104.44,107.22,277800.0],["2025-04-25",106.91,106.91,104.76,105.57,139300.0],["2025-04-28",105.16,106.54,103.49,105.2,210200.0],["2025-04-29",104.19,106.19,103.5,105.23,218300.0],["2025-04-30",103.89,107.21,102.44,106.68,280800.0],["2025-05-01",106.49,108.25,105.72,107.32,270300.0],["2025-05-02",108.12,110.63,107.27,110.53,227100.0],["2025-05-05",109.47,111.38,108.93,110.53,245800.0],["2025-05-06",109.26,110.71,107.36,107.65,190900.0],["2025-05-07",109.17,110.02,108.21,108.94,181400.0],["2025-05-08",110.0,111.81,109.55,110.78,153200.0],["2025-05-09",110.56,110.77,108.8,109.25,175900.0],["2025-05-12",115.0,118.27,112.0,113.58,240500.0],["2025-05-13",114.96,116.07,113.93,114.19,187300.0],["2025-05-14",113.41,113.41,109.39,109.73,248400.0],["2025-05-15",109.72,110.4,107.21,110.39,196100.0],["2025-05-16",110.79,112.54,109.94,112.4,185000.0],["2025-05-19",109.99,110.94,109.0,110.76,145400.0],["2025-05-20",110.09,111.06,109.17,109.8,203300.0],["2025-05-21",108.2,109.88,105.45,106.39,251700.0],["2025-05-22",105.79,106.92,103.87,106.3,271700.0],["2025-05-23",105.18,107.18,104.24,106.35,181100.0],["2025-05-27",107.49,109.84,106.86,109.54,159300.0],["2025-05-28",108.87,109.05,105.83,106.98,285600.0],["2025-05-29",108.02,108.08,105.74,107.05,206100.0],["2025-05-30",106.84,107.4,105.9,106.61,285500.0],["2025-06-02",106.31,107.04,103.57,105.05,226200.0],["2025-06-03",104.89,107.03,104.47,106.35,200500.0],["2025-06-04",106.72,109.52,106.23,108.65,223900.0],["2025-06-05",108.03,110.97,107.27,109.46,279500.0],["2025-06-06",110.51,110.6,106.94,107.05,214000.0],["2025-06-09",108.25,109.8,107.51,108.87,188300.0],["2025-06-10",110.3,112.76,109.73,112.25,157200.0],["2025-06-11",113.68,114.79,109.78,109.88,177200.0],["2025-06-12",109.33,110.91,107.87,110.36,172000.0],["2025-06-13",108.5,110.88,106.13,107.02,243000.0],["2025-06-16",108.32,108.48,106.1,107.98,185100.0],["2025-06-17",108.25,110.5,103.92,104.18,176400.0],["2025-06-18",104.2,106.29,103.61,104.56,199800.0],["2025-06-20",105.18,106.55,103.52,106.36,662600.0],["2025-06-23",106.05,110.57,105.25,110.37,281100.0],["2025-06-24",109.83,113.67,108.89,112.08,273700.0],["2025-06-25",111.42,112.59,109.45,109.83,202800.0],["2025-06-26",110.12,111.39,108.92,111.23,188400.0],["2025-06-27",111.99,115.16,111.8,112.74,479400.0],["2025-06-30",113.4,114.23,111.63,112.12,201800.0],["2025-07-01",110.95,121.2,110.95,116.63,322000.0],["2025-07-02",116.38,119.04,115.88,118.08,211400.0],["2025-07-03",118.73,118.73,114.68,115.44,136900.0],["2025-07-07",114.07,115.32,111.45,111.91,272500.0],["2025-07-08",111.84,114.55,110.95,112.63,223700.0],["2025-07-09",115.97,119.27,113.72,118.64,355200.0],["2025-07-10",117.73,121.83,117.73,121.03,440200.0],["2025-07-11",118.87,121.9,117.2,120.99,470000.0],["2025-07-14",120.05,120.63,118.7,119.59,385100.0],["2025-07-15",119.66,120.76,113.38,114.31,453700.0],["2025-07-16",114.89,116.43,112.64,115.35,339700.0],["2025-07-17",115.36,116.65,114.58,115.78,341900.0],["2025-07-18",116.38,116.38,113.41,114.1,241000.0],["2025-07-21",115.46,116.38,113.85,114.28,186100.0],["2025-07-22",119.17,123.64,118.37,123.33,442100.0],["2025-07-23",127.9,128.61,121.64,123.94,468400.0],["2025-07-24",122.27,125.75,118.79,121.1,366700.0],["2025-07-25",122.08,122.5,120.1,122.19,274100.0],["2025-07-28",122.1,123.67,120.72,123.34,225400.0],["2025-07-29",124.57,124.86,120.6,122.34,307900.0],["2025-07-30",123.16,125.32,119.62,120.81,360100.0],["2025-07-31",119.28,121.38,118.2,120.19,410000.0],["2025-08-01",122.62,125.48,121.18,122.64,474100.0],["2025-08-04",123.0,126.68,122.2,126.27,264400.0],["2025-08-05",126.4,131.2,126.4,129.74,337100.0],["2025-08-06",130.63,131.37,129.19,129.49,254400.0],["2025-08-07",130.93,132.65,128.74,129.18,228500.0],["2025-08-08",128.0,131.13,128.0,130.5,209200.0],["2025-08-11",130.7,131.93,127.51,129.56,234700.0],["2025-08-12",131.3,137.38,130.09,136.84,340700.0],["2025-08-13",137.42,146.03,137.42,144.75,536800.0],["2025-08-14",141.15,143.19,140.02,142.83,365100.0],["2025-08-15",145.01,145.63,141.18,142.37,243300.0],["2025-08-18",142.6,143.48,141.52,141.82,256500.0],["2025-08-19",143.31,145.35,142.86,143.12,179900.0],["2025-08-20",143.12,143.87,139.14,139.93,385800.0],["2025-08-21",138.48,139.28,136.32,138.77,208800.0],["2025-08-22",140.0,148.58,139.06,146.92,372000.0],["2025-08-25",145.25,146.87,143.64,146.09,206900.0],["2025-08-26",145.35,147.37,145.07,145.34,285300.0],["2025-08-27",145.14,146.5,144.57,145.93,203600.0],["2025-08-28",145.88,146.48,143.9,146.41,173500.0],["2025-08-29",146.32,147.67,145.46,147.26,248900.0],["2025-09-02",144.25,147.52,143.59,146.71,280800.0],["2025-09-03",146.65,149.0,145.22,148.3,238600.0],["2025-09-04",149.9,155.12,149.88,153.85,253200.0],["2025-09-05",156.83,158.92,154.72,156.91,277600.0],["2025-09-08",156.35,157.76,153.66,157.22,283900.0],["2025-09-09",156.98,156.98,152.24,152.96,267900.0],["2025-09-10",153.67,154.58,150.2,151.4,215600.0],["2025-09-11",152.62,157.21,152.38,156.94,322000.0],["2025-09-12",154.85,156.89,153.9,154.1,263400.0],["2025-09-15",155.03,155.03,150.4,152.38,270200.0],["2025-09-16",152.74,152.74,149.22,150.37,415100.0],["2025-09-17",151.47,158.44,149.53,151.94,416200.0],["2025-09-18",152.35,153.4,150.08,152.36,326800.0],["2025-09-19",150.53,152.05,146.95,147.65,719100.0],["2025-09-22",146.64,147.54,144.16,145.0,383800.0],["2025-09-23",145.57,146.5,142.05,144.05,264400.0],["2025-09-24",143.26,147.45,143.26,145.36,216700.0],["2025-09-25",144.28,146.36,141.82,143.4,190600.0],["2025-09-26",143.81,146.51,142.92,145.72,172800.0],["2025-09-29",146.2,146.2,143.56,145.28,123600.0],["2025-09-30",145.21,146.4,143.1,144.44,168000.0],["2025-10-01",144.83,147.46,144.06,147.22,155600.0],["2025-10-02",146.88,147.85,144.18,146.9,165800.0],["2025-10-03",147.71,150.49,146.32,148.06,172900.0],["2025-10-06",148.49,148.7,142.27,143.05,146500.0],["2025-10-07",141.29,141.29,136.01,136.23,280000.0],["2025-10-08",137.03,137.19,132.4,135.58,264600.0],["2025-10-09",134.33,135.31,130.84,132.91,272000.0],["2025-10-10",133.87,134.07,129.79,130.24,226100.0],["2025-10-13",131.5,131.53,128.24,129.72,165400.0],["2025-10-14",128.87,136.2,127.51,135.48,220200.0],["2025-10-15",135.92,138.96,134.1,134.5,511000.0],["2025-10-16",134.5,135.14,132.66,135.14,240900.0],["2025-10-17",134.48,137.69,134.48,137.64,223400.0],["2025-10-20",139.15,140.0,137.67,139.01,150900.0],["2025-10-21",137.15,140.91,136.25,140.3,259900.0],["2025-10-22",135.8,140.81,131.55,131.69,466800.0],["2025-10-23",132.9,133.93,130.68,132.2,278800.0],["2025-10-24",134.75,134.89,129.65,129.8,297800.0],["2025-10-27",130.01,131.49,128.39,128.41,209400.0],["2025-10-28",125.14,131.35,122.76,131.01,289700.0],["2025-10-29",129.01,130.82,124.01,125.05,269000.0],["2025-10-30",124.58,128.31,124.24,126.35,285100.0],["2025-10-31",125.54,126.24,124.34,125.19,176500.0],["2025-11-03",124.13,126.11,122.63,126.03,357800.0],["2025-11-04",126.32,127.51,125.13,126.92,210900.0],["2025-11-05",127.96,129.03,126.0,127.75,195200.0],["2025-11-06",127.11,129.2,126.36,126.87,157000.0],["2025-11-07",127.24,129.2,126.27,128.07,197100.0],["2025-11-10",128.25,130.1,126.2,129.16,148900.0],["2025-11-11",130.23,132.15,129.12,131.09,160300.0],["2025-11-12",130.73,132.39,128.83,128.99,321800.0],["2025-11-13",129.92,131.93,129.11,129.33,212700.0],["2025-11-14",130.45,131.8,127.58,128.66,176400.0],["2025-11-17",127.92,128.62,123.81,124.1,179500.0],["2025-11-18",122.83,125.04,122.81,123.88,191000.0],["2025-11-19",124.55,125.37,123.27,124.43,139100.0],["2025-11-20",124.21,126.48,123.1,124.5,163100.0],["2025-11-21",125.43,132.02,125.43,130.67,346700.0],["2025-11-24",129.11,131.0,128.77,129.17,323500.0],["2025-11-25",130.66,138.16,128.1,137.11,296100.0],["2025-11-26",134.84,141.03,134.84,139.56,289600.0],["2025-11-28",139.02,139.43,136.74,137.59,106200.0],["2025-12-01",135.96,138.13,135.36,136.15,196800.0],["2025-12-02",136.8,137.24,135.07,136.02,188100.0],["2025-12-03",136.64,140.11,135.45,137.45,202700.0],["2025-12-04",136.4,138.11,133.73,134.52,141700.0],["2025-12-05",134.48,135.94,131.47,133.58,118800.0],["2025-12-08",133.94,134.4,130.0,130.99,169400.0],["2025-12-09",129.59,131.44,127.87,128.85,236200.0],["2025-12-10",129.69,135.87,129.69,134.66,235000.0],["2025-12-11",136.38,137.1,135.14,135.75,149100.0],["2025-12-12",136.66,136.66,134.59,135.74,178600.0],["2025-12-15",136.4,138.45,134.7,134.93,171300.0],["2025-12-16",135.75,136.19,131.66,133.26,201300.0],["2025-12-17",131.47,134.79,130.74,133.5,199300.0],["2025-12-18",136.12,136.45,132.96,133.0,167000.0],["2025-12-19",130.94,130.94,126.69,127.65,654100.0],["2025-12-22",127.67,128.65,126.5,127.72,193000.0],["2025-12-23",127.78,127.78,126.25,127.09,185300.0],["2025-12-24",127.42,129.94,127.1,128.8,92900.0],["2025-12-26",128.42,129.21,126.21,128.98,91000.0],["2025-12-29",129.29,129.8,127.44,128.66,149200.0],["2025-12-30",129.89,129.89,127.43,128.91,120700.0],["2025-12-31",128.49,129.0,127.45,127.95,128300.0],["2026-01-02",129.9,129.9,126.58,127.84,180000.0],["2026-01-05",126.66,130.64,126.66,128.0,175200.0],["2026-01-06",126.32,129.18,125.2,128.69,226300.0],["2026-01-07",131.24,131.24,126.1,126.63,262600.0],["2026-01-08",127.66,133.23,125.83,131.82,199500.0],["2026-01-09",134.22,140.29,134.22,139.34,376700.0],["2026-01-12",137.97,141.02,137.4,138.47,200500.0],["2026-01-13",138.43,139.99,138.25,139.81,124000.0],["2026-01-14",138.81,139.82,136.42,136.88,145100.0],["2026-01-15",138.09,140.15,136.64,139.0,162500.0],["2026-01-16",137.8,139.56,136.05,137.16,155100.0],["2026-01-20",134.0,137.34,132.06,134.31,179300.0],["2026-01-21",134.73,139.79,134.73,138.35,153500.0],["2026-01-22",139.17,140.65,134.95,135.75,230100.0],["2026-01-23",135.46,135.66,132.04,133.45,157900.0],["2026-01-26",134.2,134.72,133.05,133.98,149900.0],["2026-01-27",132.59,133.99,128.59,128.6,376200.0],["2026-01-28",125.45,134.93,125.45,132.36,582900.0],["2026-01-29",132.12,136.37,131.6,136.37,503000.0],["2026-01-30",135.05,135.05,130.8,133.7,373800.0],["2026-02-02",133.13,135.11,133.07,133.6,216700.0],["2026-02-03",132.21,142.24,132.21,134.6,295700.0],["2026-02-04",136.68,142.28,135.11,138.8,387500.0],["2026-02-05",139.54,142.83,138.48,140.66,322900.0],["2026-02-06",139.67,145.18,139.67,141.86,306300.0],["2026-02-09",142.5,143.88,140.75,141.77,250100.0],["2026-02-10",143.38,146.83,143.38,145.4,242400.0],["2026-02-11",144.0,146.11,142.78,145.39,167900.0],["2026-02-12",146.1,148.5,145.19,146.82,394700.0],["2026-02-13",147.96,152.14,146.88,149.58,438700.0],["2026-02-17",149.66,149.66,143.85,146.74,226400.0],["2026-02-18",144.06,147.93,143.0,144.1,247200.0],["2026-02-19",143.59,144.09,141.54,141.59,132900.0],["2026-02-20",142.26,145.3,141.75,143.46,235500.0],["2026-02-23",143.18,143.41,138.74,141.04,193100.0],["2026-02-24",141.0,145.04,141.0,141.86,148900.0],["2026-02-25",141.75,141.92,136.8,140.4,219100.0],["2026-02-26",142.3,142.66,140.24,141.07,163000.0],["2026-02-27",140.25,144.14,139.96,142.16,273800.0],["2026-03-02",139.06,141.75,137.6,141.39,242000.0],["2026-03-03",138.2,142.94,137.92,142.21,276100.0],["2026-03-04",142.89,145.33,141.0,143.88,422300.0],["2026-03-05",141.72,144.18,136.38,138.37,299300.0],["2026-03-06",136.51,137.98,134.68,135.62,259200.0],["2026-03-09",133.01,134.86,128.29,133.94,347700.0],["2026-03-10",134.07,136.08,131.37,133.06,249900.0],["2026-03-11",132.62,133.48,129.73,129.85,168800.0],["2026-03-12",127.72,128.55,125.33,128.31,214500.0],["2026-03-13",130.0,131.73,127.95,128.71,292500.0],["2026-03-16",129.0,129.84,128.15,129.18,137100.0],["2026-03-17",129.34,130.35,128.61,128.94,163600.0],["2026-03-18",128.2,128.3,123.75,123.91,182400.0],["2026-03-19",123.58,123.65,120.7,122.87,232600.0],["2026-03-20",121.5,122.82,117.87,120.38,709800.0],["2026-03-23",123.34,125.67,122.77,123.59,239200.0],["2026-03-24",122.73,124.32,121.37,122.9,164600.0],["2026-03-25",124.81,124.81,120.41,123.1,170100.0],["2026-03-26",122.3,124.0,120.71,121.88,128100.0],["2026-03-27",121.04,121.98,118.53,118.55,246000.0],["2026-03-30",120.73,121.24,117.88,118.63,299300.0],["2026-03-31",120.46,123.77,119.42,122.45,224800.0],["2026-04-01",121.96,124.48,120.92,123.0,176500.0],["2026-04-02",122.57,124.74,120.48,121.62,160000.0],["2026-04-06",121.11,122.87,119.5,122.66,215600.0],["2026-04-07",119.54,122.0,116.78,117.69,228500.0],["2026-04-08",122.38,125.8,122.38,123.88,311800.0],["2026-04-09",124.5,127.01,123.04,125.11,329700.0],["2026-04-10",124.75,125.36,122.96,124.12,138300.0],["2026-04-13",123.39,124.48,120.84,124.13,208000.0],["2026-04-14",123.82,125.77,123.81,124.16,194600.0],["2026-04-15",123.43,123.43,120.43,120.47,180400.0],["2026-04-16",120.47,121.99,119.09,119.29,217400.0],["2026-04-17",122.66,127.56,121.72,126.38,312900.0],["2026-04-20",126.25,128.27,125.32,127.36,233500.0],["2026-04-21",132.11,132.11,128.2,128.88,351900.0],["2026-04-22",132.26,138.42,129.33,133.64,317500.0],["2026-04-23",133.61,135.47,131.83,134.67,259100.0],["2026-04-24",133.36,135.45,130.74,133.64,337700.0],["2026-04-27",132.65,135.94,132.62,134.2,345000.0],["2026-04-28",135.48,136.53,133.99,135.26,324800.0],["2026-04-29",134.23,135.12,129.89,129.99,350200.0],["2026-04-30",130.87,132.28,129.34,131.49,260800.0],["2026-05-01",132.11,132.11,129.72,130.09,155800.0],["2026-05-04",128.78,128.86,124.7,125.73,197300.0],["2026-05-05",127.22,129.76,126.01,128.48,167300.0],["2026-05-06",132.72,135.81,130.25,131.67,187800.0],["2026-05-07",133.02,133.06,128.5,130.02,226200.0],["2026-05-08",132.28,132.52,129.97,131.87,152800.0],["2026-05-11",132.59,132.59,130.16,130.24,173500.0],["2026-05-12",131.15,131.47,126.61,127.99,171500.0],["2026-05-13",126.84,128.34,125.23,127.08,174900.0],["2026-05-14",128.34,129.74,126.03,126.51,206900.0],["2026-05-15",126.24,127.76,121.32,121.33,221500.0],["2026-05-18",122.63,124.99,122.63,123.89,187200.0],["2026-05-19",122.15,123.36,120.43,122.39,177400.0],["2026-05-20",123.62,127.65,121.89,127.46,227400.0],["2026-05-21",125.64,129.21,123.96,128.96,199500.0],["2026-05-22",128.54,134.0,127.55,129.82,187600.0],["2026-05-26",130.34,132.33,130.01,132.11,247900.0],["2026-05-27",133.27,136.73,132.14,133.63,248000.0],["2026-05-28",133.13,134.19,130.93,132.52,148500.0],["2026-05-29",132.66,133.99,131.08,131.62,222500.0],["2026-06-01",134.98,138.0,134.77,137.66,343400.0],["2026-06-02",138.0,141.31,137.22,138.43,273200.0],["2026-06-03",136.26,138.37,135.83,135.93,163100.0],["2026-06-04",138.52,139.47,137.07,138.36,164200.0],["2026-06-05",137.8,138.8,136.75,137.33,145700.0],["2026-06-08",137.53,138.3,135.48,135.53,122100.0],["2026-06-09",137.35,142.2,137.35,140.78,252800.0],["2026-06-10",140.68,140.68,137.03,137.4,191700.0],["2026-06-11",137.83,142.16,137.64,141.95,152200.0],["2026-06-12",141.0,143.1,140.56,141.33,197400.0],["2026-06-15",142.54,144.74,140.32,141.29,238100.0],["2026-06-16",142.58,145.67,142.57,145.04,249000.0],["2026-06-17",143.73,149.02,141.94,142.78,413100.0],["2026-06-18",143.32,151.02,143.32,149.09,447600.0],["2026-06-22",148.4,150.25,148.4,149.09,353600.0],["2026-06-23",148.99,150.5,148.05,148.65,342100.0],["2026-06-24",149.44,161.25,149.44,158.83,490900.0],["2026-06-25",159.74,163.66,157.86,159.19,260500.0],["2026-06-26",159.9,163.09,159.12,163.0,725100.0],["2026-06-29",160.09,161.78,158.2,161.34,269700.0],["2026-06-30",161.37,161.7,159.5,160.79,255800.0],["2026-07-01",159.0,162.11,156.32,156.56,296600.0],["2026-07-02",156.57,157.83,154.81,156.84,212000.0],["2026-07-06",156.8,156.8,152.22,152.37,231716.609403],["2026-07-07",151.04,152.97,149.5172,150.28,238108.647893],["2026-07-08",148.64,148.64,144.78,146.03,208919.601098],["2026-07-09",146.7,148.2599,145.67,146.87,234920.828092],["2026-07-10",148.26,151.46,147.31,147.32,231504.733638],["2026-07-13",146.7,148.595,145.275,146.07,204442.13957],["2026-07-14",147.15,148.54,144.17,148.11,215456.360339],["2026-07-15",148.35,150.92,148,149.62,216824.575421],["2026-07-16",148.59,154.1499,148.59,152.92,280896.255525],["2026-07-17",150.92,155.465,148.87,149.53,151326.347728],["2026-07-20",150.44,150.44,145.975,146.66,177354.8306],["2026-07-21",146.62,147.72,145.39,146.91,187816.756086],["2026-07-22",147.75,150.07,146.615,148.88,201598.970934],["2026-07-23",146.61,148.26,144.565,146.84,303158.876921],["2026-07-24",147.31,150.93,147.31,149.83,118625.436998],["2026-07-27",151.94,154.53,148.37,149.01,177561.452451],["2026-07-28",150.62,153.57,150.59,152.14,246240.3339],["2026-07-29",152.78,158.61,152.57,154.48,416858.599681],["2026-07-30",153.45,155.57,151.12,151.33,231177.456802],["2026-07-31",149.6,150.51,145.79,146.13,255040.064295],["2026-08-03",149.57,151.08,145.93,148.38,354907.682607],["2026-08-04",149,151.13,148.01,150.12,251467.197598],["2026-08-05",148.65,152.17,148.65,150.54,255673.35531],["2026-08-06",151.93,151.94,146.17,146.83,154325.937502],["2026-08-07",147.37,152.135,147.2,151.99,192026.151502],["2026-08-10",151.03,152.09,148.21,148.65,77541.505118],["2026-08-11",149.46,152.64,149.46,152.28,165358.362418],["2026-08-12",152.42,153.455,149.68,151.07,205636.672711],["2026-08-13",154.86,156.45,152.56,154.26,161490.035925],["2026-08-14",152.89,155.1,151.9,152.11,125646.207347],["2026-08-17",151.09,151.675,149.77,151.2,174334.876208],["2026-08-18",152.63,152.63,148.48,148.54,154972.283813],["2026-08-19",152.91,155.84,152.91,154.6,274738.376244],["2026-08-20",150.78,151.16,148.65,149.95,144505.135249],["2026-08-21",150.83,154.025,149.19,152.37,193637.316339],["2026-08-24",153.22,156.02,151.95,152.04,139070.638248],["2026-08-25",152.085,155.3,151.05,154.21,238614.508678],["2026-08-26",154.47,154.985,151.8,152.29,206970.491515],["2026-08-27",150.69,152.5099,149.87,150.96,185213.444165],["2026-08-28",152.28,153.74,150.26,151.4,152806.732508],["2026-08-31",149.1,150.44,148.67,148.81,153333.073742],["2026-09-01",147.78,149.11,145.74,146.03,266541.637604],["2026-09-02",147.51,148.8158,146.3301,146.8,254656.389814],["2026-09-03",148.84,149.46,146.21,147.48,205775.64274],["2026-09-04",147.7,148.965,146.12,148.26,118311.53448],["2026-09-08",146.33,146.43,143.12,143.29,232411.398652],["2026-09-09",142.77,144.49,139.94,142.17,185938.446819],["2026-09-10",141,141,137.46,139.1,271955.73242],["2026-09-11",141.37,143.14,138,139.89,199461.549088],["2026-09-14",139.02,141.575,138.02,140.61,181071.549132]]}