{"t":"ROCK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-11-05",6.742,7.0484,6.742,6.8186,1038300.0],["1993-11-08",6.8952,6.9718,6.742,6.9718,153900.0],["1993-11-09",6.742,6.9718,6.742,6.742,77250.0],["1993-11-10",6.9718,7.125,6.742,6.8952,75600.0],["1993-11-11",7.125,7.125,6.8952,7.0484,24000.0],["1993-11-12",7.125,7.125,6.8952,6.9718,48150.0],["1993-11-15",6.8952,7.125,6.742,6.742,265050.0],["1993-11-16",6.9718,6.9718,6.742,6.742,34200.0],["1993-11-17",6.742,6.9718,6.742,6.742,85050.0],["1993-11-18",6.9718,6.9718,6.742,6.742,55650.0],["1993-11-19",6.9718,6.9718,6.742,6.8952,386100.0],["1993-11-22",6.9718,6.9718,6.742,6.742,59400.0],["1993-11-23",6.8186,6.9718,6.8186,6.9718,30600.0],["1993-11-24",6.742,6.9718,6.742,6.9718,26850.0],["1993-11-26",6.9718,6.9718,6.9718,6.9718,300.0],["1993-11-29",6.9718,6.9718,6.742,6.742,2550.0],["1993-11-30",6.742,6.9718,6.742,6.742,19650.0],["1993-12-01",6.742,6.8186,6.742,6.8186,2400.0],["1993-12-02",6.742,6.742,6.742,6.742,3450.0],["1993-12-03",6.742,6.8186,6.742,6.8186,9750.0],["1993-12-06",6.742,6.9718,6.742,6.742,6150.0],["1993-12-07",6.8186,6.8186,6.742,6.742,86400.0],["1993-12-08",6.8186,6.9718,6.742,6.742,56100.0],["1993-12-09",6.742,6.9718,6.742,6.9718,49200.0],["1993-12-10",6.9718,6.9718,6.742,6.9718,13650.0],["1993-12-13",6.9718,6.9718,6.742,6.9718,105150.0],["1993-12-14",7.0484,7.0484,6.8186,6.8186,34050.0],["1993-12-15",7.0484,7.0484,6.8952,7.0484,5700.0],["1993-12-16",7.0484,7.0484,6.8186,6.8952,109350.0],["1993-12-17",6.8952,7.3549,6.8952,7.125,102150.0],["1993-12-20",7.3549,7.5081,7.0484,7.4315,27750.0],["1993-12-21",7.5081,7.5081,7.5081,7.5081,2850.0],["1993-12-22",7.5081,7.5081,7.3549,7.5081,23850.0],["1993-12-23",7.5081,7.5081,7.2016,7.4315,14700.0],["1993-12-27",7.5081,7.6613,7.3549,7.6613,20550.0],["1993-12-28",7.6613,7.8145,7.5081,7.8145,255300.0],["1993-12-29",7.8145,8.4274,7.8145,8.4274,246450.0],["1993-12-30",8.4274,8.4274,8.2742,8.4274,63450.0],["1993-12-31",8.4274,8.8871,8.121,8.8871,14700.0],["1994-01-03",8.8871,8.8871,8.5807,8.8871,130050.0],["1994-01-04",8.5807,8.8871,8.4274,8.7339,18750.0],["1994-01-05",8.4274,8.7339,8.121,8.4274,84900.0],["1994-01-06",8.4274,8.4274,8.121,8.2742,21150.0],["1994-01-07",8.4274,8.4274,8.121,8.121,27600.0],["1994-01-10",8.2742,8.5807,8.2742,8.5807,1050.0],["1994-01-11",8.121,8.5807,8.121,8.2742,3900.0],["1994-01-12",8.121,8.5807,8.121,8.5807,15300.0],["1994-01-13",8.2742,8.5807,8.2742,8.5807,9450.0],["1994-01-14",8.5807,8.8871,8.5041,8.7339,122550.0],["1994-01-17",9.0403,9.0403,8.5807,8.7339,48450.0],["1994-01-18",9.0404,9.3468,8.7339,8.8871,43200.0],["1994-01-19",9.1936,9.8065,8.8871,9.6533,252150.0],["1994-01-20",9.5,9.9597,9.5,9.5,26250.0],["1994-01-21",9.9597,9.9597,9.5,9.5,144000.0],["1994-01-24",9.9597,9.9597,9.5,9.5,35700.0],["1994-01-25",9.9597,9.9597,9.5,9.5,18450.0],["1994-01-26",9.9597,9.9597,9.4234,9.4234,27900.0],["1994-01-27",9.1936,9.6533,9.1936,9.3468,20550.0],["1994-01-28",9.5,9.5,9.0404,9.5,26400.0],["1994-01-31",9.5,9.5,9.0404,9.3468,22200.0],["1994-02-01",9.3468,9.3468,9.0404,9.1936,31500.0],["1994-02-02",9.0404,9.5,9.0404,9.2702,55200.0],["1994-02-03",9.5,9.5,9.0404,9.5,42150.0],["1994-02-04",9.0404,9.5,9.0404,9.0404,29250.0],["1994-02-07",9.0404,9.1936,8.8871,9.0404,36000.0],["1994-02-08",9.1936,9.1936,8.8871,9.0404,60900.0],["1994-02-09",9.1936,9.1936,8.8871,9.0404,27450.0],["1994-02-10",8.8871,9.3468,8.8871,9.1936,23100.0],["1994-02-11",9.3468,9.3468,9.0404,9.0404,1800.0],["1994-02-14",9.3468,9.3468,9.1936,9.3468,111600.0],["1994-02-15",9.0404,9.3468,9.0404,9.117,13050.0],["1994-02-16",9.0404,9.3468,9.0404,9.117,4350.0],["1994-02-17",9.0404,9.3468,9.0404,9.1936,7800.0],["1994-02-18",9.0404,9.3468,9.0404,9.3468,4650.0],["1994-02-22",9.1936,9.1936,9.0404,9.0404,5250.0],["1994-02-23",9.1936,9.1936,8.8871,9.0404,11850.0],["1994-02-24",9.1936,9.1936,8.7339,8.7339,19050.0],["1994-02-25",8.7339,9.0403,8.7339,8.7339,3900.0],["1994-02-28",9.0404,9.0404,8.5807,8.8871,15450.0],["1994-03-01",8.8871,8.8871,8.5807,8.5807,6300.0],["1994-03-02",8.8871,8.8871,8.5807,8.7339,7200.0],["1994-03-03",8.5807,8.8871,8.5807,8.7339,15150.0],["1994-03-04",9.0404,9.6533,8.7339,9.2702,74850.0],["1994-03-07",9.2702,9.5,9.1936,9.2702,40950.0],["1994-03-08",9.1936,9.5,9.1936,9.1936,20850.0],["1994-03-09",9.5,9.5,9.1936,9.5,20250.0],["1994-03-10",9.5,9.5,9.1936,9.5,6000.0],["1994-03-11",9.5,9.5,9.1936,9.5,18900.0],["1994-03-14",9.5,9.5,9.1936,9.2702,29850.0],["1994-03-15",9.5,9.5,9.1936,9.1936,15150.0],["1994-03-16",9.5,9.5,8.8871,9.1936,26850.0],["1994-03-17",9.1936,9.1936,8.8871,9.1936,12750.0],["1994-03-18",8.8871,9.1936,8.8871,9.1936,11250.0],["1994-03-21",8.8871,9.1936,8.8871,9.1936,3900.0],["1994-03-22",8.8871,9.1936,8.8871,9.0404,5550.0],["1994-03-23",9.1936,9.1936,8.8871,8.8871,16800.0],["1994-03-24",8.8871,8.8871,8.5807,8.5807,11550.0],["1994-03-25",8.8871,8.8871,8.5807,8.5807,7200.0],["1994-03-28",8.5807,8.8871,8.5807,8.8871,5550.0],["1994-03-29",8.8871,8.8871,8.5807,8.5807,2850.0],["1994-03-30",8.5807,8.6573,7.9678,7.9678,40350.0],["1994-03-31",7.9678,7.9678,7.6613,7.6613,18450.0],["1994-04-04",7.9678,7.9678,7.6613,7.8912,15000.0],["1994-04-05",7.9678,7.9678,7.9678,7.9678,9900.0],["1994-04-06",8.2742,8.4274,8.121,8.4274,20250.0],["1994-04-07",8.4274,8.4274,8.2742,8.2742,2250.0],["1994-04-08",8.4274,8.4274,8.2742,8.2742,4800.0],["1994-04-11",8.4274,8.4274,8.2742,8.2742,2250.0],["1994-04-12",8.4274,8.4274,8.3508,8.3508,3150.0],["1994-04-13",8.4274,8.5807,8.4274,8.4274,26100.0],["1994-04-14",8.5807,8.5807,8.4274,8.4274,600.0],["1994-04-15",8.4274,8.5807,8.4274,8.5041,750.0],["1994-04-18",8.4274,8.5807,8.4274,8.5807,1950.0],["1994-04-19",8.4274,8.4274,8.2742,8.2742,5850.0],["1994-04-20",8.5807,8.5807,8.5807,8.5807,7500.0],["1994-04-21",8.2742,8.5807,8.2742,8.2742,1050.0],["1994-04-22",8.2742,8.2742,8.2742,8.2742,0.0],["1994-04-25",8.2742,8.8488,8.2742,8.8488,25050.0],["1994-04-26",8.8871,9.0404,8.8871,8.8871,15750.0],["1994-04-28",8.8871,9.1936,8.8871,9.1936,11850.0],["1994-04-29",8.8871,8.8871,8.8871,8.8871,4050.0],["1994-05-02",8.8871,9.1936,8.8871,8.8871,11250.0],["1994-05-03",8.7339,8.7339,8.7339,8.7339,3600.0],["1994-05-04",9.0403,9.0403,8.7339,8.7339,1500.0],["1994-05-05",8.7339,9.0403,8.7339,8.7339,16050.0],["1994-05-06",9.0403,9.0403,8.4274,8.7339,54300.0],["1994-05-09",8.7339,8.7339,8.4274,8.4274,7800.0],["1994-05-10",8.4274,8.7339,8.4274,8.4274,8100.0],["1994-05-11",8.4274,8.4274,7.3549,7.3549,148500.0],["1994-05-12",7.2016,7.6613,7.2016,7.6613,70050.0],["1994-05-13",7.4315,7.6613,7.3549,7.6613,25950.0],["1994-05-16",7.6613,7.6613,7.2016,7.5081,11700.0],["1994-05-17",7.5081,7.5081,7.2016,7.3549,9150.0],["1994-05-18",7.5081,7.5081,7.2016,7.2016,47250.0],["1994-05-19",7.5081,7.5081,7.5081,7.5081,900.0],["1994-05-20",7.2016,7.2016,6.8952,7.2016,362250.0],["1994-05-23",7.2016,7.2016,7.2016,7.2016,2700.0],["1994-05-24",7.2016,7.2016,6.8952,7.125,6000.0],["1994-05-25",7.2016,7.8145,7.125,7.5081,46950.0],["1994-05-26",7.5081,7.6613,7.3549,7.6613,11700.0],["1994-05-27",7.6613,7.8145,7.6613,7.8145,13650.0],["1994-05-31",7.8145,7.8145,7.5081,7.8145,12000.0],["1994-06-01",7.8145,7.8145,7.5081,7.8145,4200.0],["1994-06-02",7.8145,7.8145,7.6613,7.6613,7950.0],["1994-06-03",7.8145,7.8145,7.5081,7.8145,3750.0],["1994-06-06",7.8145,7.8145,7.5081,7.8145,7800.0],["1994-06-07",7.8145,7.8145,7.5081,7.5081,7650.0],["1994-06-08",7.8145,7.8145,7.8145,7.8145,9750.0],["1994-06-09",7.8145,7.8145,7.8145,7.8145,0.0],["1994-06-10",7.8145,7.8145,7.5081,7.8145,1650.0],["1994-06-13",7.5081,7.5081,7.5081,7.5081,6900.0],["1994-06-14",7.8145,7.8145,7.5081,7.5081,6750.0],["1994-06-15",7.8145,7.8145,7.8145,7.8145,3450.0],["1994-06-16",7.8145,7.8145,7.5081,7.5847,12000.0],["1994-06-17",7.8145,7.8145,7.3549,7.8145,18300.0],["1994-06-20",7.8145,7.8145,7.8145,7.8145,2700.0],["1994-06-21",7.8145,7.8145,7.3549,7.5847,8100.0],["1994-06-22",7.3549,7.8145,7.3549,7.8145,2400.0],["1994-06-23",7.3549,7.4315,7.3549,7.4315,2100.0],["1994-06-24",7.3549,7.3549,6.8186,6.8952,28500.0],["1994-06-27",6.742,7.0484,6.742,7.0484,3450.0],["1994-06-28",6.742,7.0484,6.742,7.0484,6150.0],["1994-06-29",6.742,6.8952,6.5887,6.8952,4350.0],["1994-06-30",6.8952,6.8952,6.8952,6.8952,21000.0],["1994-07-01",6.8952,6.8952,6.742,6.742,4050.0],["1994-07-05",6.742,6.742,6.742,6.742,0.0],["1994-07-06",7.2016,7.2016,7.2016,7.2016,150.0],["1994-07-07",6.9718,7.0484,6.9718,7.0484,1800.0],["1994-07-08",7.2016,7.2016,6.742,7.2016,4350.0],["1994-07-11",7.2016,7.2016,6.742,6.742,2250.0],["1994-07-12",7.2016,7.2016,7.0484,7.2016,7050.0],["1994-07-13",7.2016,7.2016,6.742,7.2016,2100.0],["1994-07-14",6.8952,7.2016,6.742,7.2016,27300.0],["1994-07-15",7.2016,7.2016,6.742,7.2016,2400.0],["1994-07-18",6.8952,7.2016,6.5887,6.6653,26100.0],["1994-07-19",6.742,6.742,6.4355,6.742,9900.0],["1994-07-20",6.742,6.742,6.4355,6.5887,7050.0],["1994-07-21",6.4355,6.742,6.4355,6.4355,71700.0],["1994-07-22",6.4355,7.3549,6.4355,7.3549,38250.0],["1994-07-25",7.2016,7.9678,7.2016,7.5847,37500.0],["1994-07-26",7.5081,7.9678,7.5081,7.5081,8100.0],["1994-07-27",7.9678,7.9678,7.2016,7.6613,35250.0],["1994-07-28",7.6613,7.6613,7.5081,7.6613,38250.0],["1994-07-29",7.6613,7.6613,7.6613,7.6613,0.0],["1994-08-01",7.2016,7.6613,7.2016,7.3549,4500.0],["1994-08-02",7.6613,7.6613,7.2016,7.6613,9300.0],["1994-08-03",7.6613,7.6613,7.2016,7.4315,7500.0],["1994-08-04",7.4315,7.4315,7.4315,7.4315,0.0],["1994-08-05",7.3549,7.6613,7.3549,7.6613,4800.0],["1994-08-08",7.6613,7.6613,7.6613,7.6613,750.0],["1994-08-09",7.6613,7.6613,7.2016,7.2016,600.0],["1994-08-10",7.2783,7.6613,7.2783,7.6613,4800.0],["1994-08-11",7.6613,7.6613,7.6613,7.6613,750.0],["1994-08-12",7.6613,7.9678,7.6613,7.9678,18300.0],["1994-08-15",7.9678,8.1976,7.8145,8.1976,18750.0],["1994-08-16",8.2742,8.2742,7.8145,7.8145,15150.0],["1994-08-17",7.8145,8.4274,7.8145,8.0444,24750.0],["1994-08-18",8.4274,8.4274,7.9678,7.9678,35550.0],["1994-08-19",7.9678,8.2742,7.9678,7.9678,13350.0],["1994-08-22",8.2742,8.2742,7.8145,7.8145,1350.0],["1994-08-23",7.8145,8.2742,7.8145,7.8145,2700.0],["1994-08-24",8.2742,8.2742,7.8145,7.9678,13500.0],["1994-08-25",7.8145,8.121,7.8145,7.8912,14100.0],["1994-08-26",7.8145,7.9678,7.8145,7.9678,7050.0],["1994-08-29",7.8145,7.9678,7.3549,7.5081,30900.0],["1994-08-30",7.3549,7.3549,7.2016,7.2016,6150.0],["1994-08-31",7.3549,7.3549,7.2016,7.3549,17250.0],["1994-09-01",7.3549,7.5081,7.2016,7.2016,21750.0],["1994-09-02",7.2016,7.5081,7.0484,7.0484,6300.0],["1994-09-06",7.0484,7.0484,7.0484,7.0484,0.0],["1994-09-07",7.5081,7.5081,7.5081,7.5081,3900.0],["1994-09-08",7.5081,7.5081,7.2016,7.2016,15300.0],["1994-09-09",7.2016,7.5081,7.2016,7.5081,15300.0],["1994-09-12",7.5081,7.5081,7.5081,7.5081,1350.0],["1994-09-13",7.5081,7.5081,7.2016,7.5081,3900.0],["1994-09-14",7.5081,7.5081,7.2016,7.5081,3900.0],["1994-09-15",7.5081,7.5081,7.2016,7.3549,46350.0],["1994-09-16",7.5081,7.5081,6.8952,7.2016,23400.0],["1994-09-19",7.2016,7.2016,6.742,7.2016,14850.0],["1994-09-20",6.742,7.0484,6.742,7.0484,8250.0],["1994-09-21",7.0484,7.0484,7.0484,7.0484,600.0],["1994-09-22",7.0484,7.0484,6.8952,6.8952,6600.0],["1994-09-23",6.742,6.742,6.742,6.742,600.0],["1994-09-26",6.742,6.742,6.742,6.742,2400.0],["1994-09-27",6.742,7.0484,6.742,7.0484,22500.0],["1994-09-28",7.0484,7.0484,7.0484,7.0484,3450.0],["1994-09-29",6.742,7.0484,6.742,7.0484,1950.0],["1994-09-30",7.0484,7.0484,6.742,7.0484,900.0],["1994-10-03",6.742,6.742,6.742,6.742,750.0],["1994-10-04",6.5887,7.0484,6.5887,7.0484,1050.0],["1994-10-05",7.0484,7.0484,6.5887,6.742,28200.0],["1994-10-06",7.0484,7.0484,6.5887,7.0484,3150.0],["1994-10-07",7.0484,7.0484,7.0484,7.0484,0.0],["1994-10-10",7.0484,7.0484,7.0484,7.0484,2100.0],["1994-10-11",7.0484,7.0484,6.5887,6.5887,600.0],["1994-10-12",6.5887,7.0484,6.5887,6.742,4650.0],["1994-10-13",7.0484,7.0484,6.5887,6.742,4200.0],["1994-10-14",6.5887,6.5887,6.5887,6.5887,2400.0],["1994-10-17",7.0484,7.0484,7.0484,7.0484,750.0],["1994-10-18",7.0484,7.0484,7.0484,7.0484,150.0],["1994-10-19",6.5887,7.0484,6.5887,7.0484,1350.0],["1994-10-20",6.5887,6.6653,6.5887,6.6653,900.0],["1994-10-21",7.0484,7.0484,6.5887,6.5887,900.0],["1994-10-24",7.0484,7.0484,6.5887,7.0484,6600.0],["1994-10-25",6.5887,7.0484,6.5887,6.8952,7950.0],["1994-10-26",6.5887,7.0484,6.5887,7.0484,1050.0],["1994-10-27",6.5887,7.0484,6.5887,7.0484,12150.0],["1994-10-28",6.8952,6.8952,5.9758,6.2823,1158600.0],["1994-10-31",6.2823,6.2823,5.9758,6.2823,106050.0],["1994-11-01",6.2057,6.2823,6.0524,6.1291,87000.0],["1994-11-02",6.2823,6.4355,5.9758,6.4355,150150.0],["1994-11-03",6.4355,6.742,6.4355,6.742,87750.0],["1994-11-04",6.742,6.8952,6.6653,6.8952,124050.0],["1994-11-07",6.5887,6.8952,6.5887,6.5887,6450.0],["1994-11-08",6.8952,6.8952,6.5887,6.8952,10500.0],["1994-11-09",6.8952,6.8952,6.5887,6.742,28950.0],["1994-11-10",6.8952,6.8952,6.5887,6.5887,99450.0],["1994-11-11",6.8952,6.8952,6.5887,6.742,40800.0],["1994-11-14",6.742,6.8952,6.5887,6.5887,5850.0],["1994-11-15",6.5887,6.8952,6.5887,6.8952,24600.0],["1994-11-16",6.8952,6.8952,6.4355,6.4355,23850.0],["1994-11-17",6.742,6.742,6.4355,6.5887,8850.0],["1994-11-18",6.742,6.742,6.4355,6.742,34800.0],["1994-11-21",6.4355,6.742,6.4355,6.742,10500.0],["1994-11-22",6.742,6.742,6.4355,6.742,24900.0],["1994-11-23",6.4355,6.742,6.4355,6.4355,65550.0],["1994-11-25",6.742,6.742,6.4355,6.742,22200.0],["1994-11-28",6.742,6.742,6.4355,6.4355,33150.0],["1994-11-29",6.4355,6.742,6.4355,6.742,10050.0],["1994-11-30",6.742,6.742,6.4355,6.4355,38400.0],["1994-12-01",6.742,6.742,6.5887,6.5887,8100.0],["1994-12-02",6.742,6.742,6.4355,6.742,13350.0],["1994-12-05",6.742,6.742,6.4355,6.4355,22050.0],["1994-12-06",6.742,6.742,6.4355,6.742,48000.0],["1994-12-07",6.4355,6.742,6.1291,6.1291,43800.0],["1994-12-08",6.4355,6.4355,6.1291,6.4355,40950.0],["1994-12-09",6.4355,6.5887,6.1291,6.1291,19500.0],["1994-12-12",6.5887,6.5887,6.5887,6.5887,10950.0],["1994-12-13",6.5887,6.5887,6.2823,6.4355,31200.0],["1994-12-14",6.5887,6.5887,6.2823,6.5887,12150.0],["1994-12-15",6.5887,6.5887,6.2823,6.2823,36000.0],["1994-12-16",6.2823,6.5887,6.2823,6.2823,19500.0],["1994-12-19",6.5887,6.5887,6.2823,6.2823,4050.0],["1994-12-20",6.2823,6.5887,6.1291,6.2823,35250.0],["1994-12-21",6.5887,6.5887,6.1291,6.5887,64950.0],["1994-12-22",6.5887,6.5887,6.2823,6.2823,13200.0],["1994-12-23",6.2823,6.5887,6.2823,6.5887,5400.0],["1994-12-27",6.2823,6.5887,6.2823,6.4355,19650.0],["1994-12-28",6.5887,6.5887,6.2823,6.5887,3750.0],["1994-12-29",6.2823,6.5887,6.2823,6.2823,12600.0],["1994-12-30",6.2823,6.5887,6.2823,6.5887,21900.0],["1995-01-03",6.5887,6.742,6.4355,6.742,30000.0],["1995-01-04",6.742,6.742,6.742,6.742,2400.0],["1995-01-05",6.742,6.742,6.4355,6.4355,88650.0],["1995-01-06",6.742,6.742,6.4355,6.742,256200.0],["1995-01-09",6.742,6.742,6.4355,6.4355,12750.0],["1995-01-10",6.742,6.742,6.4355,6.5887,13650.0],["1995-01-11",6.742,6.8952,6.4355,6.6653,21300.0],["1995-01-12",6.742,6.8952,6.5121,6.742,72300.0],["1995-01-13",6.8952,6.8952,6.5887,6.8569,60000.0],["1995-01-16",6.8952,6.8952,6.8186,6.8952,22800.0],["1995-01-17",6.8952,6.8952,6.5887,6.5887,18300.0],["1995-01-18",6.8952,6.8952,6.5887,6.8186,29700.0],["1995-01-19",6.5887,6.8952,6.5887,6.8952,95700.0],["1995-01-20",6.8952,6.8952,6.8186,6.8186,6000.0],["1995-01-23",6.8952,6.8952,6.742,6.8186,21750.0],["1995-01-24",6.8952,6.8952,6.5887,6.8186,279150.0],["1995-01-25",6.8952,6.8952,6.742,6.8952,27450.0],["1995-01-26",6.8952,6.8952,6.5887,6.742,12600.0],["1995-01-27",6.5887,6.8952,6.5887,6.8952,16500.0],["1995-01-30",6.8952,6.8952,6.5887,6.627,95850.0],["1995-01-31",6.8952,6.8952,6.5887,6.742,34200.0],["1995-02-01",6.8952,6.8952,6.5887,6.742,9000.0],["1995-02-02",6.5887,6.8952,6.5887,6.8186,3300.0],["1995-02-03",6.8952,6.8952,6.5887,6.742,14100.0],["1995-02-06",6.5887,6.8952,6.5887,6.5887,10650.0],["1995-02-07",6.5887,6.8952,6.5887,6.5887,11250.0],["1995-02-08",6.8952,6.8952,6.5887,6.5887,1350.0],["1995-02-09",6.8952,6.8952,6.5887,6.5887,11700.0],["1995-02-10",6.8952,6.8952,6.5887,6.8952,3900.0],["1995-02-13",6.8952,6.8952,6.5887,6.5887,41250.0],["1995-02-14",6.8952,6.8952,6.5887,6.5887,11850.0],["1995-02-15",6.8952,6.8952,6.5887,6.8952,5250.0],["1995-02-16",6.5887,6.8952,6.5887,6.5887,5700.0],["1995-02-17",6.8952,6.8952,6.5887,6.5887,4950.0],["1995-02-21",6.8952,6.8952,6.5887,6.5887,4050.0],["1995-02-22",6.8952,6.8952,6.5887,6.8952,7350.0],["1995-02-23",6.8952,6.8952,6.5887,6.5887,10050.0],["1995-02-24",6.8952,6.8952,6.5887,6.8952,8100.0],["1995-02-27",6.5887,6.8952,6.5887,6.8952,13200.0],["1995-02-28",6.742,6.8952,6.5887,6.8952,3600.0],["1995-03-01",6.8952,6.8952,6.5887,6.742,9450.0],["1995-03-02",6.5887,6.8952,6.5887,6.5887,56100.0],["1995-03-03",6.8952,6.8952,6.5887,6.8952,8250.0],["1995-03-06",6.8952,6.8952,6.4355,6.4355,9300.0],["1995-03-07",6.4355,6.8952,6.4355,6.8952,6900.0],["1995-03-08",6.4355,6.8952,6.4355,6.8952,7650.0],["1995-03-09",6.8952,6.8952,6.4355,6.5887,6750.0],["1995-03-10",6.8952,6.8952,6.4355,6.8952,10800.0],["1995-03-13",6.4355,6.8952,6.4355,6.8952,9900.0],["1995-03-14",6.8952,6.8952,6.5887,6.5887,6600.0],["1995-03-15",6.8952,6.8952,6.5887,6.8952,11250.0],["1995-03-16",6.8952,6.8952,6.5887,6.8952,10350.0],["1995-03-17",6.5887,6.8952,6.5887,6.5887,5700.0],["1995-03-20",6.8952,6.8952,6.5887,6.5887,2850.0],["1995-03-21",6.5887,6.8952,6.5887,6.5887,15600.0],["1995-03-22",6.5887,6.8952,6.5887,6.5887,6000.0],["1995-03-23",6.5887,6.8952,6.4355,6.8952,28650.0],["1995-03-24",6.8952,6.8952,6.4355,6.6653,6900.0],["1995-03-27",6.8952,6.8952,6.4355,6.4355,7800.0],["1995-03-28",6.8952,6.8952,6.4355,6.8952,7200.0],["1995-03-29",6.8952,6.8952,6.4355,6.8952,2550.0],["1995-03-30",6.4355,6.8952,6.4355,6.4355,1950.0],["1995-03-31",6.8952,6.8952,6.4355,6.4355,16950.0],["1995-04-03",6.4355,6.8952,6.4355,6.8952,35100.0],["1995-04-04",6.8952,6.8952,6.4355,6.4355,46950.0],["1995-04-05",6.8952,7.0484,6.4355,7.0484,440250.0],["1995-04-06",7.0484,7.6613,6.8952,7.3549,144000.0],["1995-04-07",7.5081,7.5081,7.2016,7.5081,18150.0],["1995-04-10",7.5081,7.6613,7.2016,7.6613,26250.0],["1995-04-11",7.6613,7.6613,7.3549,7.5081,31650.0],["1995-04-12",7.3549,7.6613,7.3549,7.6613,97050.0],["1995-04-13",7.6613,7.8145,7.3549,7.6613,62250.0],["1995-04-17",7.8145,7.8145,7.5081,7.8145,16200.0],["1995-04-18",7.5081,7.9678,7.5081,7.7379,31350.0],["1995-04-19",7.9678,7.9678,7.6613,7.6613,20850.0],["1995-04-20",7.6613,8.2742,7.6613,8.2742,42900.0],["1995-04-21",8.121,8.2742,7.9678,8.2742,36150.0],["1995-04-24",7.9678,8.2742,7.9678,8.2742,75900.0],["1995-04-25",7.9678,8.2742,7.9678,7.9678,55950.0],["1995-04-26",8.2742,8.2742,7.6613,7.9678,44400.0],["1995-04-27",7.9678,8.2742,7.8145,8.2742,54000.0],["1995-04-28",8.2742,8.2742,7.8145,7.9678,18000.0],["1995-05-01",8.2742,8.2742,7.8145,7.8145,9300.0],["1995-05-02",8.121,8.121,7.8145,7.8145,20550.0],["1995-05-03",8.121,8.121,7.8145,7.8145,13350.0],["1995-05-04",8.121,8.121,7.8145,8.121,15600.0],["1995-05-05",7.8145,8.121,7.8145,8.121,82350.0],["1995-05-08",7.9678,8.121,7.8145,7.8145,41100.0],["1995-05-09",7.8145,8.121,7.8145,8.121,17700.0],["1995-05-10",8.121,8.121,7.8145,7.9678,20400.0],["1995-05-11",7.8145,8.121,7.8145,7.8145,4650.0],["1995-05-12",7.8145,8.121,7.8145,8.121,11700.0],["1995-05-15",8.121,8.121,7.8145,7.8145,7800.0],["1995-05-16",7.8145,8.121,7.8145,7.8145,37950.0],["1995-05-17",8.121,8.121,7.8145,7.9678,12750.0],["1995-05-18",7.8145,8.121,7.8145,7.8145,17850.0],["1995-05-19",7.8145,8.121,7.8145,8.121,5400.0],["1995-05-22",7.8145,7.8145,7.8145,7.8145,2700.0],["1995-05-23",7.8145,8.121,7.6613,7.6613,8850.0],["1995-05-24",8.121,8.121,7.6613,7.8145,21300.0],["1995-05-25",7.6613,8.121,7.6613,8.121,9150.0],["1995-05-26",7.7379,7.7379,7.6613,7.6613,3150.0],["1995-05-30",8.121,8.121,7.6613,7.9678,4500.0],["1995-05-31",7.6613,8.121,7.6613,8.121,21600.0],["1995-06-01",8.121,8.121,7.6613,7.6613,7950.0],["1995-06-02",7.6613,8.121,7.6613,8.121,12750.0],["1995-06-05",7.6613,7.9678,7.6613,7.6613,11850.0],["1995-06-06",7.9678,7.9678,7.6613,7.6613,16650.0],["1995-06-07",7.6613,8.121,7.6613,7.9678,13800.0],["1995-06-08",7.6613,7.6613,7.6613,7.6613,4500.0],["1995-06-09",7.6613,8.121,7.6613,7.6613,27600.0],["1995-06-12",7.6613,8.121,7.6613,7.6613,19800.0],["1995-06-13",7.6613,8.121,7.6613,7.6613,31050.0],["1995-06-14",7.6613,7.9678,7.3549,7.3549,49950.0],["1995-06-15",7.8145,7.8145,7.3549,7.3549,1650.0],["1995-06-16",7.3549,7.8145,7.3549,7.8145,31200.0],["1995-06-19",7.3549,7.7379,7.3549,7.3549,10800.0],["1995-06-20",7.7379,7.7379,7.3549,7.7379,14850.0],["1995-06-21",7.3549,7.7379,7.3549,7.3549,19800.0],["1995-06-22",7.3549,7.8145,7.3549,7.3549,20100.0],["1995-06-23",7.8145,7.8145,7.3549,7.8145,9750.0],["1995-06-26",7.8145,7.8145,7.3549,7.3549,15150.0],["1995-06-27",7.8145,7.8145,7.3549,7.5081,15450.0],["1995-06-28",7.8145,7.8145,7.5081,7.7379,3300.0],["1995-06-29",7.8145,8.2742,7.5081,8.2742,48900.0],["1995-06-30",7.9678,8.2742,7.9678,7.9678,30600.0],["1995-07-03",8.121,8.121,7.8145,7.9678,4350.0],["1995-07-05",7.8145,8.2742,7.8145,8.2742,18150.0],["1995-07-06",8.2742,8.2742,7.9678,7.9678,20100.0],["1995-07-07",7.9678,8.5807,7.9678,8.5807,37500.0],["1995-07-10",8.5807,8.5807,8.2742,8.5807,44850.0],["1995-07-11",8.2742,8.5807,8.2742,8.2742,24300.0],["1995-07-12",8.5807,8.5807,8.2742,8.5807,24000.0],["1995-07-13",8.2742,8.5807,8.2742,8.4274,23100.0],["1995-07-14",8.5807,8.5807,8.2742,8.5807,18150.0],["1995-07-17",8.5807,8.5807,8.2742,8.4274,16200.0],["1995-07-18",8.2742,8.5807,8.2742,8.4274,25050.0],["1995-07-19",8.5807,8.5807,8.2742,8.5807,14100.0],["1995-07-20",8.2742,8.5807,8.121,8.5807,55350.0],["1995-07-21",8.4274,8.7339,7.9678,8.121,52050.0],["1995-07-24",8.4274,8.4274,7.9678,8.4274,12750.0],["1995-07-25",7.9678,8.4274,7.9678,8.2742,20550.0],["1995-07-26",8.121,8.4274,8.121,8.4274,13350.0],["1995-07-27",8.4274,8.4274,8.121,8.4274,4950.0],["1995-07-28",8.4274,8.4274,8.1306,8.1306,11250.0],["1995-07-31",8.1306,8.4274,8.121,8.4179,21450.0],["1995-08-01",8.1306,8.4274,8.121,8.2742,7350.0],["1995-08-02",8.2742,8.4274,8.121,8.121,4800.0],["1995-08-03",8.121,8.4274,8.121,8.4274,1800.0],["1995-08-04",8.4274,8.4274,8.121,8.121,12600.0],["1995-08-07",8.4274,8.4274,8.121,8.121,4050.0],["1995-08-08",8.4274,8.4274,8.121,8.121,8700.0],["1995-08-09",8.4179,8.4274,8.121,8.4179,17250.0],["1995-08-10",8.121,8.4274,8.121,8.4274,15150.0],["1995-08-11",8.121,8.4274,8.121,8.4179,34500.0],["1995-08-14",8.4179,8.4274,8.121,8.4179,10050.0],["1995-08-15",8.4179,8.4274,8.121,8.121,9300.0],["1995-08-16",8.121,8.4274,7.8145,7.8145,31500.0],["1995-08-17",8.121,8.121,7.8145,7.8145,7050.0],["1995-08-18",7.8145,7.9678,7.8145,7.8145,4050.0],["1995-08-21",7.8145,8.2742,7.8145,8.2742,13950.0],["1995-08-22",7.9678,8.2742,7.9678,8.1976,12450.0],["1995-08-23",7.9678,8.2742,7.9678,8.2742,7950.0],["1995-08-24",8.2742,8.2742,7.9678,7.9678,23700.0],["1995-08-25",8.2742,8.2742,7.9678,7.9678,32700.0],["1995-08-28",8.2742,8.2742,7.8145,7.8145,32850.0],["1995-08-29",7.8145,7.9678,7.8145,7.8145,14250.0],["1995-08-30",7.8145,8.2646,7.8145,8.2646,4650.0],["1995-08-31",7.8145,8.2742,7.8145,7.8145,2850.0],["1995-09-01",7.9678,8.2742,7.8145,8.2646,2850.0],["1995-09-05",7.8145,8.2742,7.8145,7.8145,11700.0],["1995-09-06",8.2742,8.2742,7.8145,7.9678,6900.0],["1995-09-07",7.8145,8.2742,7.8145,8.2742,6300.0],["1995-09-08",8.2646,8.2646,7.8145,7.9678,5100.0],["1995-09-11",7.8145,8.2742,7.8145,7.8145,6150.0],["1995-09-12",7.8145,8.2742,7.8145,8.2742,5700.0],["1995-09-13",7.8145,8.2742,7.8145,7.8145,10500.0],["1995-09-14",7.8145,8.2742,7.8145,7.8145,16350.0],["1995-09-15",7.8145,8.2742,7.8145,7.8145,17550.0],["1995-09-18",7.8145,8.2742,7.8145,7.8145,18600.0],["1995-09-19",7.9869,7.9869,7.8145,7.8145,15600.0],["1995-09-20",7.8145,8.2742,7.8145,7.8912,17550.0],["1995-09-21",7.8145,8.2742,7.8145,7.8912,24750.0],["1995-09-22",7.8145,8.2742,7.8145,7.9678,3750.0],["1995-09-25",7.8145,7.8145,7.8145,7.8145,4950.0],["1995-09-26",7.8145,8.2742,7.8145,7.8912,9450.0],["1995-09-27",8.2742,8.2742,7.8145,7.9678,8250.0],["1995-09-28",7.8145,8.2742,7.8145,8.0444,9150.0],["1995-09-29",7.8145,8.2742,7.8145,8.2742,9750.0],["1995-10-02",7.8145,8.2742,7.8145,8.0444,6600.0],["1995-10-03",7.8145,8.2742,7.8145,8.2742,9900.0],["1995-10-04",8.2742,8.2742,7.8145,7.8145,3900.0],["1995-10-05",7.8145,7.9678,7.8145,7.9678,16650.0],["1995-10-06",7.8145,8.2742,7.8145,7.9678,8100.0],["1995-10-09",8.2742,8.2742,7.5081,7.5081,17400.0],["1995-10-10",7.5081,7.9678,7.5081,7.5081,45300.0],["1995-10-11",7.5081,7.9678,7.5081,7.9678,31500.0],["1995-10-12",7.5081,7.5081,7.5081,7.5081,300.0],["1995-10-13",7.5081,7.5081,7.5081,7.5081,900.0],["1995-10-16",7.5081,7.5081,7.5081,7.5081,450.0],["1995-10-17",7.5081,7.9582,7.5081,7.5081,5100.0],["1995-10-18",7.5081,7.7379,7.5081,7.5081,3150.0],["1995-10-19",7.5081,7.5847,7.5081,7.5847,8400.0],["1995-10-20",7.5081,7.9678,7.5081,7.5081,30150.0],["1995-10-23",7.8145,7.8145,7.3549,7.5081,18150.0],["1995-10-24",7.5081,7.6613,7.2016,7.5847,16800.0],["1995-10-25",7.3549,7.3549,7.3549,7.3549,750.0],["1995-10-26",7.3549,7.6613,7.2016,7.6613,20700.0],["1995-10-27",7.2016,7.6613,7.2016,7.4315,12000.0],["1995-10-30",7.2016,7.6517,7.2016,7.6517,1200.0],["1995-10-31",7.2016,7.2016,7.2016,7.2016,3000.0],["1995-11-01",7.2016,7.3549,7.0484,7.0484,17400.0],["1995-11-02",7.3549,7.3549,6.8952,7.3453,9450.0],["1995-11-03",6.8952,7.3549,6.1291,7.2016,59400.0],["1995-11-06",7.2016,7.2016,6.742,6.742,3000.0],["1995-11-07",6.742,7.2016,6.742,7.0484,3450.0],["1995-11-08",6.8186,7.3549,6.8186,7.3549,11850.0],["1995-11-09",7.0484,7.3549,7.0484,7.3549,3000.0],["1995-11-10",7.0484,7.0484,7.0484,7.0484,1200.0],["1995-11-13",7.0484,7.0484,7.0484,7.0484,450.0],["1995-11-14",7.0484,7.3453,7.0484,7.3453,300.0],["1995-11-15",7.0484,7.0484,7.0484,7.0484,2400.0],["1995-11-16",7.3549,7.3549,7.2016,7.2016,5100.0],["1995-11-17",7.0484,7.0484,7.0484,7.0484,7050.0],["1995-11-20",7.0484,7.3453,7.0484,7.0484,4050.0],["1995-11-21",7.0484,7.3549,7.0484,7.3549,6450.0],["1995-11-22",7.3549,7.8145,7.3549,7.5081,138900.0],["1995-11-24",7.3549,7.3549,7.3549,7.3549,4050.0],["1995-11-27",7.3549,7.8145,7.3549,7.3549,4500.0],["1995-11-28",7.8145,7.8145,7.3549,7.4315,12000.0],["1995-11-29",7.4315,7.8145,7.4315,7.8145,74700.0],["1995-11-30",7.3549,7.7379,7.3549,7.7379,5850.0],["1995-12-01",7.3549,7.7379,7.3549,7.7379,2250.0],["1995-12-04",7.7379,7.7379,7.3549,7.5081,9900.0],["1995-12-05",7.3549,7.8145,7.3549,7.5081,25350.0],["1995-12-06",7.4315,7.8145,7.4315,7.8145,13950.0],["1995-12-07",7.4315,7.8145,7.4315,7.8145,21000.0],["1995-12-08",7.4315,7.4315,7.4315,7.4315,3900.0],["1995-12-11",7.623,7.8145,7.4315,7.4315,12600.0],["1995-12-12",7.4315,7.8145,7.4315,7.8145,39900.0],["1995-12-13",7.8145,7.8145,7.4315,7.4315,2100.0],["1995-12-14",7.4315,7.8145,7.4315,7.4315,7650.0],["1995-12-15",7.4315,7.8145,7.4315,7.5081,10650.0],["1995-12-18",7.4315,7.5847,7.4315,7.5847,29100.0],["1995-12-19",7.4315,7.8145,7.4315,7.4315,7200.0],["1995-12-20",7.4315,7.8145,7.4315,7.4315,7200.0],["1995-12-21",7.4315,7.8145,7.4315,7.4315,21150.0],["1995-12-22",7.4315,7.8145,7.4315,7.5847,26250.0],["1995-12-26",7.5081,7.8145,7.4315,7.4315,7050.0],["1995-12-27",7.4315,7.8145,7.4315,7.4315,7050.0],["1995-12-28",7.4315,7.5081,7.4315,7.4315,22500.0],["1995-12-29",7.4315,7.5081,7.4315,7.4315,7950.0],["1996-01-02",7.4315,7.8145,7.4315,7.8145,5250.0],["1996-01-03",7.4315,7.8145,7.4315,7.4315,31800.0],["1996-01-04",7.8145,7.8145,7.4315,7.4315,7050.0],["1996-01-05",7.8145,7.8145,7.4315,7.8145,5850.0],["1996-01-08",7.7379,7.7379,7.4315,7.4315,4200.0],["1996-01-09",7.8145,7.8145,7.4315,7.4315,10650.0],["1996-01-10",7.4315,7.8145,7.4315,7.8145,9000.0],["1996-01-11",7.4315,7.8145,7.4315,7.4315,7500.0],["1996-01-12",7.4315,7.8145,7.4315,7.8145,4800.0],["1996-01-15",7.4315,7.8145,7.4315,7.5081,9300.0],["1996-01-16",7.4315,8.2742,7.4315,7.8145,173400.0],["1996-01-17",7.8145,8.2742,7.8145,8.2742,10800.0],["1996-01-18",8.2742,8.2742,7.8145,7.9678,20100.0],["1996-01-19",8.2742,8.2742,7.9678,8.2646,4500.0],["1996-01-22",7.9678,8.2742,7.9678,7.9678,213600.0],["1996-01-23",8.2742,8.2742,7.9678,8.0444,293700.0],["1996-01-24",8.0444,8.2742,7.9678,7.9678,126150.0],["1996-01-25",8.2742,8.8871,8.2742,8.6573,89100.0],["1996-01-26",8.5807,8.8871,8.5807,8.5807,33900.0],["1996-01-29",8.5807,8.8871,8.4274,8.4274,7950.0],["1996-01-30",8.4274,8.7339,8.4274,8.6573,22350.0],["1996-01-31",8.4274,8.7339,8.4274,8.4274,9150.0],["1996-02-01",8.7339,8.7339,8.4274,8.7339,54000.0],["1996-02-02",8.5807,8.7339,8.5807,8.5807,11250.0],["1996-02-05",8.5807,8.7339,8.5807,8.7339,12300.0],["1996-02-06",8.7339,8.7339,8.5807,8.6956,13350.0],["1996-02-07",8.7339,8.7339,8.5807,8.7339,4950.0],["1996-02-08",8.5807,8.7339,8.4274,8.5807,17550.0],["1996-02-09",8.4274,8.7339,8.4274,8.5807,11550.0],["1996-02-12",8.7339,8.7339,8.4274,8.7339,37500.0],["1996-02-13",8.7339,8.7339,8.4274,8.5807,19800.0],["1996-02-14",8.7339,8.7339,8.4274,8.4274,7950.0],["1996-02-15",8.7339,8.7339,8.4274,8.4274,24750.0],["1996-02-16",8.4274,8.4274,8.4274,8.4274,9450.0],["1996-02-20",8.4274,8.7339,8.4274,8.4274,11400.0],["1996-02-21",8.7339,8.7339,8.4274,8.7339,4200.0],["1996-02-22",8.4274,8.5807,8.4274,8.4274,14400.0],["1996-02-23",8.4274,8.7339,8.4274,8.4274,25950.0],["1996-02-26",8.7339,8.7339,8.4274,8.7339,9300.0],["1996-02-27",8.7339,8.7339,8.2742,8.5807,25350.0],["1996-02-28",8.5807,8.5807,8.2742,8.2742,23250.0],["1996-02-29",8.4274,8.5711,8.2742,8.2742,7350.0],["1996-03-01",8.4274,8.5807,8.2742,8.2742,13200.0],["1996-03-04",8.2742,8.5807,8.2742,8.2742,22050.0],["1996-03-05",8.5041,8.5041,8.121,8.2742,27450.0],["1996-03-06",8.4274,8.4274,8.121,8.4274,28050.0],["1996-03-07",8.121,8.4274,8.121,8.121,11550.0],["1996-03-08",8.4274,8.4274,8.121,8.4274,10650.0],["1996-03-11",8.121,8.4274,8.121,8.4274,8550.0],["1996-03-12",8.4274,8.4274,8.121,8.2742,3600.0],["1996-03-13",8.4274,8.5807,8.1976,8.1976,19350.0],["1996-03-14",8.5807,8.5807,8.1976,8.2742,6900.0],["1996-03-15",8.1976,8.7339,8.1976,8.4274,18300.0],["1996-03-18",8.4274,8.8871,8.4274,8.4274,12750.0],["1996-03-19",8.4274,8.8871,8.4274,8.4274,9000.0],["1996-03-20",8.4274,8.8871,8.4274,8.8776,23550.0],["1996-03-21",8.4274,8.8871,8.4274,8.8776,9750.0],["1996-03-22",8.4274,8.8871,8.4274,8.8776,4200.0],["1996-03-25",8.8871,8.8871,8.4274,8.8871,1200.0],["1996-03-26",8.8871,8.8871,8.4274,8.5807,5850.0],["1996-03-27",8.8871,9.1936,8.5807,9.1936,44700.0],["1996-03-28",9.1936,9.1936,8.7339,8.8871,6900.0],["1996-03-29",9.1936,9.6533,8.7339,9.1936,32250.0],["1996-04-01",9.6533,9.6533,9.1936,9.1936,16950.0],["1996-04-02",9.1936,9.8065,9.1936,9.8065,25200.0],["1996-04-03",9.5,10.2662,9.5,9.8065,52500.0],["1996-04-04",10.2566,10.2662,9.8065,10.2662,34200.0],["1996-04-08",9.8065,9.9597,9.5766,9.5766,49350.0],["1996-04-09",9.9597,9.9597,9.5766,9.9597,15600.0],["1996-04-10",9.9597,9.9597,9.5,9.8065,22800.0],["1996-04-11",9.9597,9.9597,9.5766,9.9597,5100.0],["1996-04-12",9.9597,10.2662,9.5766,10.1129,25950.0],["1996-04-15",9.8831,10.2662,9.8831,10.2662,45150.0],["1996-04-16",9.8831,10.496,9.8831,10.1129,40800.0],["1996-04-17",10.496,10.496,10.1129,10.1129,14400.0],["1996-04-18",10.1129,10.5726,10.1129,10.5726,20100.0],["1996-04-19",10.2662,10.5726,10.2662,10.2662,9900.0],["1996-04-22",10.2662,10.5726,10.2662,10.4194,11250.0],["1996-04-23",10.5726,10.5726,10.2662,10.2662,7800.0],["1996-04-24",10.2662,10.5726,10.2662,10.5726,17700.0],["1996-04-25",10.2662,10.5726,10.2662,10.2662,6750.0],["1996-04-26",10.4194,10.7258,10.4194,10.7258,24450.0],["1996-04-29",11.0323,11.3387,10.7258,10.7258,58950.0],["1996-04-30",11.0323,11.0323,10.7258,11.0323,50250.0],["1996-05-01",11.1855,11.9516,10.7258,11.6452,275550.0],["1996-05-02",11.9517,13.3307,11.6452,12.5646,326100.0],["1996-05-03",12.871,12.871,12.2581,12.2581,68250.0],["1996-05-06",12.2581,13.4839,12.2581,12.871,179550.0],["1996-05-07",12.5646,12.871,12.2198,12.7178,102900.0],["1996-05-08",12.2581,12.7178,12.2581,12.3347,36600.0],["1996-05-09",12.2581,12.7178,12.2581,12.4113,17550.0],["1996-05-10",12.7178,12.7178,11.9517,12.2581,44850.0],["1996-05-13",11.9516,12.2581,11.6452,11.6452,34050.0],["1996-05-14",11.6452,11.9516,11.492,11.5686,76050.0],["1996-05-15",11.7984,11.7984,11.492,11.492,6150.0],["1996-05-16",11.492,12.4879,11.492,12.4113,164100.0],["1996-05-17",12.4113,12.6412,11.7218,11.875,130650.0],["1996-05-20",11.6452,11.875,11.5686,11.6452,40950.0],["1996-05-21",11.6452,11.875,11.5686,11.875,14400.0],["1996-05-22",11.5686,11.875,11.5686,11.5686,5550.0],["1996-05-23",11.875,12.4113,11.5686,12.2581,97500.0],["1996-05-24",12.2581,12.5646,12.1049,12.2581,27900.0],["1996-05-28",12.4113,12.5646,12.2198,12.3347,40350.0],["1996-05-29",12.3347,12.9476,12.3347,12.871,88350.0],["1996-05-30",12.9476,12.9476,12.2581,12.9476,121050.0],["1996-05-31",12.7178,12.9859,12.7178,12.7944,71700.0],["1996-06-03",12.9476,13.3307,12.7178,13.0242,76050.0],["1996-06-04",13.3307,13.3307,12.871,12.871,42900.0],["1996-06-05",13.3307,13.3307,12.871,13.3307,31050.0],["1996-06-06",12.871,13.3307,12.871,13.0242,12750.0],["1996-06-07",12.871,13.3307,12.871,13.2541,46800.0],["1996-06-10",13.3307,13.3307,12.871,13.3307,13500.0],["1996-06-11",13.3307,13.3307,12.871,13.0242,36900.0],["1996-06-12",13.1775,13.1775,12.871,12.871,40500.0],["1996-06-13",12.871,13.3307,12.871,12.871,20400.0],["1996-06-14",12.871,13.3307,12.871,13.1008,5700.0],["1996-06-17",13.3307,13.3307,12.5646,12.5646,28350.0],["1996-06-18",11.6452,13.4839,11.6452,12.5646,10350.0],["1996-06-19",12.5646,12.5646,11.6452,12.5646,13800.0],["1996-06-20",12.6029,13.4839,11.7984,12.5646,3600.0],["1996-06-21",11.6452,11.6452,10.8791,11.1089,406950.0],["1996-06-24",11.7984,11.7984,11.0323,11.5686,262650.0],["1996-06-25",11.3387,12.4113,11.3387,12.4113,215700.0],["1996-06-26",12.4113,12.4113,11.7984,12.2581,124200.0],["1996-06-27",12.4113,12.4113,11.7984,12.4113,101850.0],["1996-06-28",11.7984,12.5646,11.7984,12.4113,125700.0],["1996-07-01",12.4113,12.871,12.1049,12.7178,66450.0],["1996-07-02",12.871,12.871,11.9516,11.9516,217050.0],["1996-07-03",12.0283,12.5646,11.9516,12.4879,78150.0],["1996-07-05",11.9517,12.5646,11.3387,11.3387,68400.0],["1996-07-08",11.1855,11.3387,10.1129,10.2662,197100.0],["1996-07-09",11.0323,11.9516,10.4194,11.7218,445050.0],["1996-07-10",11.7984,11.7984,10.8791,11.0323,151200.0],["1996-07-11",10.7258,11.3387,10.7258,10.7258,37800.0],["1996-07-12",10.7258,11.3387,10.7258,11.3387,22950.0],["1996-07-15",11.3387,11.3387,10.7258,10.7258,49800.0],["1996-07-16",10.7258,11.3387,10.7258,11.3387,155250.0],["1996-07-17",10.7258,11.6452,10.7258,11.3387,117300.0],["1996-07-18",11.6452,13.4839,11.0323,12.871,264450.0],["1996-07-19",13.6371,13.6371,12.871,13.2541,104250.0],["1996-07-22",12.871,13.4839,12.871,13.1775,53550.0],["1996-07-23",13.3307,14.25,12.2581,12.2581,216000.0],["1996-07-24",11.9516,12.7178,11.6452,12.4879,75750.0],["1996-07-25",12.7178,12.871,12.1049,12.871,52050.0],["1996-07-26",13.0242,13.1775,12.4113,12.7178,80250.0],["1996-07-29",13.1775,13.1775,12.4113,12.4113,51900.0],["1996-07-30",12.4113,12.871,11.492,12.1049,83100.0],["1996-07-31",11.6452,12.1049,11.6452,12.1049,13050.0],["1996-08-01",12.1049,12.7178,12.1049,12.7178,67200.0],["1996-08-02",12.871,12.871,12.4113,12.4113,87450.0],["1996-08-05",12.871,12.871,12.2581,12.871,54450.0],["1996-08-06",12.871,12.871,12.2581,12.4113,7800.0],["1996-08-07",12.871,12.871,12.2581,12.4879,30000.0],["1996-08-08",12.2581,12.871,12.2581,12.2581,16350.0],["1996-08-09",12.2581,12.871,12.2581,12.871,18150.0],["1996-08-12",12.871,12.871,12.2581,12.7178,17400.0],["1996-08-13",12.2581,12.871,12.2581,12.4113,8550.0],["1996-08-14",12.4879,12.871,12.2581,12.7178,10500.0],["1996-08-15",12.2581,12.4113,12.2581,12.2581,6600.0],["1996-08-16",12.871,12.871,12.871,12.871,1200.0],["1996-08-19",12.2581,12.871,12.2581,12.871,17850.0],["1996-08-20",12.2581,12.871,12.1049,12.4113,55200.0],["1996-08-21",12.1049,12.871,12.1049,12.1049,1050.0],["1996-08-22",12.1049,12.871,12.1049,12.1049,10050.0],["1996-08-23",12.1049,12.2581,11.6452,11.6452,31050.0],["1996-08-26",11.6452,11.7218,11.492,11.492,11250.0],["1996-08-27",11.492,12.2581,11.492,12.2581,19950.0],["1996-08-28",12.4113,12.4113,12.1049,12.4113,10500.0],["1996-08-29",12.4113,12.4113,11.7984,12.1049,3600.0],["1996-08-30",12.2581,12.4113,11.7984,12.1815,42150.0],["1996-09-03",11.6452,13.0242,11.6452,13.0242,102450.0],["1996-09-04",12.2581,12.7178,12.2581,12.7178,6000.0],["1996-09-05",12.2581,12.871,12.2581,12.2581,9600.0],["1996-09-06",12.2581,13.0242,12.2581,12.871,20100.0],["1996-09-09",12.7944,13.0242,12.7178,12.7178,14250.0],["1996-09-10",12.5646,13.0242,12.5646,12.5646,7650.0],["1996-09-11",12.5646,13.0242,12.5646,12.871,7350.0],["1996-09-12",12.5646,13.1008,12.5646,12.5646,78600.0],["1996-09-13",12.5646,13.6371,12.5646,13.5605,90000.0],["1996-09-16",13.7904,14.0968,13.0242,13.6371,131550.0],["1996-09-17",13.6371,14.0968,13.4839,13.9436,44550.0],["1996-09-18",13.6371,14.25,13.6371,14.0968,43650.0],["1996-09-19",14.25,14.25,13.6371,13.6371,10800.0],["1996-09-20",13.4839,14.0968,13.4839,14.0968,4500.0],["1996-09-23",13.4839,14.0968,13.4839,13.4839,7650.0],["1996-09-24",13.4839,14.0968,13.4839,13.4839,7500.0],["1996-09-25",13.7138,13.9436,13.4839,13.6371,504450.0],["1996-09-26",13.9436,14.25,13.6371,14.0968,22650.0],["1996-09-27",14.0202,14.25,13.6371,13.7904,40200.0],["1996-09-30",13.7904,14.25,13.7904,13.7904,9600.0],["1996-10-01",14.0968,14.0968,13.6371,13.6371,101100.0],["1996-10-02",13.6371,14.0968,13.6371,14.0968,10500.0],["1996-10-03",13.6371,13.867,13.6371,13.6371,4050.0],["1996-10-04",13.7904,14.0968,13.6371,14.0968,32100.0],["1996-10-07",13.6371,14.25,13.6371,13.6371,1950.0],["1996-10-08",14.25,14.25,13.4839,13.7138,28050.0],["1996-10-09",13.4839,14.0968,13.1008,13.1008,140850.0],["1996-10-10",13.4839,13.4839,13.0242,13.0242,62250.0],["1996-10-11",13.3307,13.3307,13.3307,13.3307,300.0],["1996-10-14",13.0242,13.1775,13.0242,13.0242,12750.0],["1996-10-15",13.3307,13.3307,13.1775,13.3307,9150.0],["1996-10-16",13.4839,13.4839,13.1775,13.4073,40650.0],["1996-10-17",13.1775,13.4839,13.1775,13.1775,31350.0],["1996-10-18",13.1775,13.1775,13.1775,13.1775,0.0],["1996-10-21",12.871,13.4839,12.871,13.1775,54750.0],["1996-10-22",13.4839,14.25,12.871,14.25,490200.0],["1996-10-23",14.25,14.5565,13.6371,14.0968,52650.0],["1996-10-24",15.1694,15.1694,13.6371,14.4033,170550.0],["1996-10-25",14.7097,14.7097,14.0968,14.7097,25350.0],["1996-10-28",14.7097,15.0162,14.4033,15.0162,146100.0],["1996-10-29",15.0162,15.4759,14.5565,14.863,44850.0],["1996-10-30",15.3226,15.3226,14.863,14.863,37650.0],["1996-10-31",15.0162,15.1694,14.7097,14.863,108150.0],["1996-11-01",14.7097,15.3226,14.7097,15.0162,4800.0],["1996-11-04",14.7097,15.3992,14.7097,15.3992,64050.0],["1996-11-05",15.3992,15.3992,14.863,14.863,105000.0],["1996-11-06",14.8629,15.1694,14.8629,15.1694,14100.0],["1996-11-07",14.863,15.1694,14.5565,14.7863,61950.0],["1996-11-08",15.0162,15.0162,14.5565,14.863,74550.0],["1996-11-11",14.5565,15.0162,14.5565,15.0162,9150.0],["1996-11-12",14.5565,15.0162,14.5565,15.0162,12300.0],["1996-11-13",14.5565,15.0162,14.5565,14.6331,13650.0],["1996-11-14",15.0162,15.0162,14.5565,14.6331,79350.0],["1996-11-15",14.5565,14.7097,14.5565,14.7097,4950.0],["1996-11-18",15.0162,15.0162,14.4033,14.4033,7050.0],["1996-11-19",14.4033,14.4033,13.9436,13.9436,40200.0],["1996-11-20",13.9436,14.0968,13.6371,13.9436,21150.0],["1996-11-21",13.6371,13.9436,13.6371,13.9436,43950.0],["1996-11-22",14.0968,14.5565,14.0968,14.4033,52350.0],["1996-11-25",14.5565,14.5565,14.0968,14.5565,33150.0],["1996-11-26",14.0968,14.5565,14.0968,14.0968,12750.0],["1996-11-27",14.0968,14.5565,14.0968,14.0968,21600.0],["1996-11-29",14.5565,14.5565,14.0968,14.4799,10800.0],["1996-12-02",14.5565,14.5565,14.0968,14.5565,5700.0],["1996-12-03",14.0968,14.5565,14.0968,14.5565,3750.0],["1996-12-04",14.0968,14.5565,14.0968,14.0968,8100.0],["1996-12-05",14.5565,14.5565,14.25,14.25,10500.0],["1996-12-06",14.0968,14.5565,13.9436,14.5565,61950.0],["1996-12-09",14.0968,14.9396,14.0968,14.7097,29700.0],["1996-12-10",15.0162,15.0162,14.5565,14.863,46950.0],["1996-12-11",14.5565,14.863,14.25,14.4033,22950.0],["1996-12-12",14.7097,14.863,14.25,14.7097,47700.0],["1996-12-13",14.4033,14.863,14.4033,14.863,8250.0],["1996-12-16",14.863,14.863,14.25,14.7097,33000.0],["1996-12-17",14.25,15.1694,14.25,15.0162,52050.0],["1996-12-18",14.863,15.3226,14.863,15.3226,28950.0],["1996-12-19",14.863,15.3131,14.5565,15.0162,33150.0],["1996-12-20",15.0162,15.0162,14.5565,14.7097,36000.0],["1996-12-23",14.7097,15.0162,14.5565,14.7097,15750.0],["1996-12-24",15.0162,15.0162,14.7097,14.7863,12150.0],["1996-12-26",14.5565,14.863,14.5565,14.863,25350.0],["1996-12-27",15.0162,15.0162,14.5565,14.7097,8250.0],["1996-12-30",15.0162,16.0888,14.7097,15.7823,112500.0],["1996-12-31",16.0888,16.0888,15.7823,16.0888,54450.0],["1997-01-02",16.0888,16.3952,15.7823,15.9355,66750.0],["1997-01-03",15.7823,16.3952,15.6291,15.9355,106950.0],["1997-01-06",16.0888,16.0888,13.9436,13.9436,134850.0],["1997-01-07",13.6371,14.0968,11.7984,12.871,719250.0],["1997-01-08",13.3307,13.3307,12.7178,12.9476,278700.0],["1997-01-09",12.7178,13.4839,12.7178,13.3307,212700.0],["1997-01-10",13.3307,13.4073,13.1775,13.1775,28950.0],["1997-01-13",13.3307,13.3307,12.7178,13.3307,70650.0],["1997-01-14",13.3307,13.3307,13.0242,13.3307,55650.0],["1997-01-15",13.0242,13.6371,13.0242,13.6371,31050.0],["1997-01-16",13.6371,14.7097,13.4839,14.7097,279450.0],["1997-01-17",14.25,14.7001,14.25,14.25,9450.0],["1997-01-20",14.7097,14.7097,14.25,14.7097,25650.0],["1997-01-21",14.25,14.5565,13.3307,13.4839,297450.0],["1997-01-22",13.6371,13.9436,13.4839,13.7904,211800.0],["1997-01-23",13.4839,14.0968,13.4839,13.8287,103350.0],["1997-01-24",13.6371,14.0968,13.4839,13.5988,149700.0],["1997-01-27",13.5605,13.9436,13.4839,13.9436,13800.0],["1997-01-28",13.4839,13.9436,13.4839,13.6371,140400.0],["1997-01-29",13.4839,13.9436,13.4839,13.4839,101400.0],["1997-01-30",13.9436,13.9436,13.4839,13.6371,18000.0],["1997-01-31",13.9436,14.863,13.4839,14.4416,357750.0],["1997-02-03",14.863,15.3226,14.4033,14.6331,49650.0],["1997-02-04",14.5565,14.7097,14.0968,14.7097,533250.0],["1997-02-05",14.25,14.4033,13.7904,13.9436,35700.0],["1997-02-06",13.9436,14.0968,13.7904,14.0202,115650.0],["1997-02-07",13.7904,14.25,13.7904,13.9436,10500.0],["1997-02-10",14.25,14.25,13.9436,14.0968,5850.0],["1997-02-11",13.9436,14.25,13.9436,14.25,6600.0],["1997-02-12",14.0968,14.0968,13.9436,13.9436,543450.0],["1997-02-13",13.9436,14.25,13.9436,13.9436,28350.0],["1997-02-14",14.0968,14.25,13.9436,13.9436,5550.0],["1997-02-18",13.9436,14.25,13.0242,13.0242,70050.0],["1997-02-19",13.1775,14.5565,13.1008,13.9436,120600.0],["1997-02-20",13.9436,14.0968,13.9436,14.0968,11400.0],["1997-02-21",13.9436,14.5565,13.3307,13.4839,41550.0],["1997-02-24",13.4839,13.4839,13.3307,13.3307,7500.0],["1997-02-25",13.6371,13.6371,13.4839,13.4839,11550.0],["1997-02-26",13.6371,13.6371,13.4839,13.4839,7800.0],["1997-02-27",13.4839,13.4839,13.4839,13.4839,600.0],["1997-02-28",13.4839,13.6371,13.3307,13.6371,15750.0],["1997-03-03",13.6371,13.6371,13.3307,13.3307,45900.0],["1997-03-04",13.6371,13.6371,13.3307,13.3307,30300.0],["1997-03-05",13.3307,13.6371,13.3307,13.4839,91350.0],["1997-03-06",13.4839,13.6371,13.1775,13.1775,106050.0],["1997-03-07",13.2541,13.3307,13.1775,13.1775,119400.0],["1997-03-10",13.1775,13.4839,13.1775,13.1775,12450.0],["1997-03-11",13.1775,13.4839,13.1775,13.1775,73650.0],["1997-03-12",13.1775,13.4839,13.1775,13.2541,24900.0],["1997-03-13",13.4839,13.4839,12.871,13.1775,20550.0],["1997-03-14",13.0242,13.1775,12.871,12.871,9450.0],["1997-03-17",13.0242,13.1775,12.871,12.871,3750.0],["1997-03-18",13.1775,13.1775,12.7944,13.1775,19050.0],["1997-03-19",12.7178,12.871,12.7178,12.871,7050.0],["1997-03-20",12.7178,12.871,11.5303,11.5686,658050.0],["1997-03-21",11.6452,11.6452,11.2621,11.492,1148400.0],["1997-03-24",11.3387,11.7984,11.1855,11.7984,421800.0],["1997-03-25",11.7984,11.7984,11.3387,11.7984,79200.0],["1997-03-26",11.875,11.9516,11.4154,11.6452,20850.0],["1997-03-27",12.0283,12.1049,11.6452,11.9516,41250.0],["1997-03-31",11.9133,12.2581,11.7984,12.2581,37500.0],["1997-04-01",12.2581,12.2581,11.9516,11.9516,26850.0],["1997-04-02",11.9516,12.2581,11.6452,11.7984,184800.0],["1997-04-03",11.6452,11.9516,11.6452,11.9516,101100.0],["1997-04-04",11.5686,12.2581,11.5686,11.9516,18750.0],["1997-04-07",12.1049,12.4879,12.1049,12.4879,6150.0],["1997-04-08",12.4879,12.5646,12.1049,12.1049,14550.0],["1997-04-09",12.2581,12.5646,12.2581,12.2581,16350.0],["1997-04-10",12.7178,13.1775,12.4113,12.7944,43050.0],["1997-04-11",12.5646,12.6412,12.5646,12.5646,2250.0],["1997-04-14",12.5646,12.7178,12.5646,12.7178,20400.0],["1997-04-15",13.0242,13.3307,12.7944,12.871,24000.0],["1997-04-16",12.9476,13.3307,12.871,13.3307,16200.0],["1997-04-17",13.3307,13.3307,12.871,13.3307,51450.0],["1997-04-18",13.3307,14.0968,12.871,13.9436,127800.0],["1997-04-21",14.0968,14.0968,13.6371,13.6371,90900.0],["1997-04-22",13.6371,13.6371,13.6371,13.6371,1350.0],["1997-04-23",13.6371,14.0968,13.6371,13.6371,151200.0],["1997-04-24",14.0968,14.0968,13.6371,14.0968,8550.0],["1997-04-25",13.6371,14.4033,13.6371,13.9436,173700.0],["1997-04-28",13.9436,14.4033,13.9436,13.9436,5400.0],["1997-04-29",13.9436,15.0162,13.9436,15.0162,79200.0],["1997-04-30",15.0162,15.0162,14.5565,15.0162,64200.0],["1997-05-01",14.5565,15.1694,14.5565,14.7672,76350.0],["1997-05-02",14.5565,15.0162,14.5565,14.7097,36900.0],["1997-05-05",15.0162,15.4759,14.5565,14.863,39450.0],["1997-05-06",15.4759,15.6291,15.0928,15.3226,56400.0],["1997-05-07",15.1694,15.6291,15.1694,15.1694,26550.0],["1997-05-08",15.4759,15.5525,15.1694,15.1694,176250.0],["1997-05-09",15.1694,15.3226,15.0162,15.3226,34650.0],["1997-05-12",14.863,15.4759,14.7097,14.7863,29700.0],["1997-05-13",14.6331,14.6331,13.9436,14.25,23700.0],["1997-05-14",14.0968,14.4033,13.9436,14.4033,4500.0],["1997-05-15",14.0202,14.0202,13.7904,13.7904,13500.0],["1997-05-16",13.8287,13.8287,13.4839,13.6371,24600.0],["1997-05-19",13.4839,13.6371,13.3307,13.6371,51000.0],["1997-05-20",13.4073,13.4839,13.3307,13.4839,88950.0],["1997-05-21",13.6371,13.6371,12.871,13.1008,81900.0],["1997-05-22",13.0242,13.4839,13.0242,13.2541,21150.0],["1997-05-23",13.4839,13.4839,13.2541,13.4839,48750.0],["1997-05-27",13.3307,13.4839,13.2541,13.2541,28200.0],["1997-05-28",13.4839,13.5605,13.2541,13.5605,44850.0],["1997-05-29",13.1008,13.4839,13.1008,13.4839,5700.0],["1997-05-30",13.5605,13.5605,13.1008,13.3307,230400.0],["1997-06-02",13.3307,13.5605,13.3307,13.5605,84600.0],["1997-06-03",13.3307,13.7904,13.3307,13.7904,10500.0],["1997-06-04",13.7904,13.7904,13.5605,13.5605,8250.0],["1997-06-05",13.7904,13.7904,13.4839,13.5605,99750.0],["1997-06-06",13.4839,13.7904,13.4073,13.5605,1304100.0],["1997-06-09",13.4839,13.7904,13.4839,13.7904,2100.0],["1997-06-10",13.7904,13.9436,13.4839,13.9436,36900.0],["1997-06-11",13.7138,14.0968,13.7138,14.0968,1200.0],["1997-06-12",13.7904,14.0968,13.7904,14.0968,1500.0],["1997-06-13",14.0968,14.0968,13.7904,14.0968,7350.0],["1997-06-16",14.0968,14.4033,13.7904,14.0968,37950.0],["1997-06-17",14.4033,14.4033,14.0968,14.0968,4650.0],["1997-06-18",14.0968,14.0968,13.3307,13.6371,431250.0],["1997-06-19",13.7904,14.0968,13.7904,13.867,2850.0],["1997-06-20",13.6371,13.9436,13.6371,13.9436,20850.0],["1997-06-23",14.0202,14.0202,13.7138,13.7138,3000.0],["1997-06-24",13.4839,13.9436,13.4839,13.7138,3900.0],["1997-06-25",13.4839,13.4839,13.4839,13.4839,1500.0],["1997-06-26",13.9436,14.0968,13.7904,13.7904,16800.0],["1997-06-27",14.25,14.25,13.867,13.867,1350.0],["1997-06-30",13.867,14.0968,13.7904,14.0968,40800.0],["1997-07-01",13.9436,14.7863,13.7138,14.0968,110550.0],["1997-07-02",14.25,14.25,14.0202,14.0202,2100.0],["1997-07-03",14.0968,14.863,14.0968,14.3267,66000.0],["1997-07-07",14.5565,14.5565,14.1734,14.1734,17700.0],["1997-07-08",14.4033,14.5565,13.1008,13.3307,226050.0],["1997-07-09",13.4839,14.0202,13.4839,14.0202,26100.0],["1997-07-10",13.6371,14.0202,13.6371,13.6371,3150.0],["1997-07-11",13.6371,14.0202,13.6371,13.6371,900.0],["1997-07-14",13.7138,14.0968,13.7138,14.0968,6150.0],["1997-07-15",14.0968,14.0968,13.7521,13.7521,750.0],["1997-07-16",13.9436,14.4033,13.7521,14.0968,29550.0],["1997-07-17",14.0968,14.5565,14.0202,14.1734,44400.0],["1997-07-18",13.9436,14.4033,13.7904,13.7904,20250.0],["1997-07-21",14.25,14.4033,13.7138,14.4033,46050.0],["1997-07-22",14.4033,15.0162,14.4033,14.863,40950.0],["1997-07-23",14.5565,15.0928,14.5565,14.7097,48150.0],["1997-07-24",14.7097,15.0162,14.7097,14.7097,8100.0],["1997-07-25",15.0162,15.1694,14.7097,14.9396,6600.0],["1997-07-28",14.7863,15.1694,14.7863,14.9396,16950.0],["1997-07-29",14.7863,15.0928,14.7863,15.0162,8100.0],["1997-07-30",14.9396,15.3992,14.9396,15.1694,10200.0],["1997-07-31",15.246,15.246,14.7863,14.863,22650.0],["1997-08-01",14.7863,15.4759,14.7863,15.3226,34500.0],["1997-08-04",15.0928,15.6291,15.0928,15.6291,9300.0],["1997-08-05",15.0928,16.1654,15.0928,15.9355,53550.0],["1997-08-06",16.242,16.242,15.4759,16.0888,64350.0],["1997-08-07",16.0888,16.3186,15.7823,15.7823,210000.0],["1997-08-08",16.1654,16.1654,15.3226,15.3226,38550.0],["1997-08-11",15.3226,15.3226,14.5565,15.0162,68100.0],["1997-08-12",15.0162,15.3226,14.863,14.863,23250.0],["1997-08-13",14.863,15.3226,14.863,15.0928,1050.0],["1997-08-14",14.863,15.3226,14.863,15.3226,3600.0],["1997-08-15",15.3226,15.3226,15.0162,15.0162,11250.0],["1997-08-18",15.0162,15.3226,14.7097,14.7863,15900.0],["1997-08-19",15.1694,15.3226,14.7097,15.0162,13650.0],["1997-08-20",15.3226,15.4759,14.7097,15.4759,11400.0],["1997-08-21",15.6291,16.3952,15.4759,16.3186,52950.0],["1997-08-22",15.8589,16.6251,15.8589,16.2037,61350.0],["1997-08-25",16.3952,16.3952,15.4758,15.7823,49350.0],["1997-08-26",15.3226,15.5525,15.1694,15.1694,5250.0],["1997-08-27",15.0162,15.0545,15.0162,15.0545,1050.0],["1997-08-28",15.3226,15.3226,15.0162,15.0162,1950.0],["1997-08-29",15.6291,17.1613,15.6291,16.3952,87600.0],["1997-09-02",16.8549,17.1613,16.6251,17.1613,77700.0],["1997-09-03",16.8549,17.1613,16.5484,16.5484,25500.0],["1997-09-04",16.5484,16.7017,16.1654,16.3952,37200.0],["1997-09-05",16.7017,16.7017,15.9355,16.0888,16500.0],["1997-09-08",15.9355,16.1654,15.9355,16.1654,20850.0],["1997-09-09",15.7823,16.0505,15.7823,15.9355,7950.0],["1997-09-10",15.6291,16.5484,15.6291,16.5484,23250.0],["1997-09-11",16.242,16.5484,15.9355,16.0888,14100.0],["1997-09-12",16.0888,16.5484,12.7178,13.1008,276600.0],["1997-09-15",13.9436,15.1694,13.9436,14.25,256650.0],["1997-09-16",14.4033,14.863,13.9436,14.7097,81750.0],["1997-09-17",14.863,15.246,14.7097,15.246,36150.0],["1997-09-18",15.3226,15.3992,15.0162,15.1694,32100.0],["1997-09-19",15.0162,15.3226,14.6331,14.9396,28650.0],["1997-09-22",15.0162,15.3226,14.7097,14.7097,28050.0],["1997-09-23",14.7097,15.3226,14.5565,15.3226,21300.0],["1997-09-24",14.7097,15.3226,14.5565,14.7097,85050.0],["1997-09-25",15.0162,15.1694,14.748,14.748,21900.0],["1997-09-26",14.863,14.863,14.7097,14.7097,28050.0],["1997-09-29",14.863,15.0928,14.6331,15.0162,78000.0],["1997-09-30",14.863,15.1694,14.7097,14.9396,25950.0],["1997-10-01",14.7097,15.1694,14.7097,14.863,53100.0],["1997-10-02",14.863,15.1694,14.863,14.863,5100.0],["1997-10-03",15.0162,15.246,14.7863,14.7863,8850.0],["1997-10-06",14.7097,14.863,14.7097,14.863,14700.0],["1997-10-07",15.0928,15.6291,14.7097,15.1694,64650.0],["1997-10-08",15.0162,15.3992,15.0162,15.1694,15750.0],["1997-10-09",15.0162,15.1694,15.0162,15.0928,10500.0],["1997-10-10",15.0162,15.0162,14.7097,14.7097,23550.0],["1997-10-13",14.6331,14.9396,14.6331,14.7097,23550.0],["1997-10-14",15.0928,15.4759,15.0162,15.246,34950.0],["1997-10-15",15.246,15.4759,15.1694,15.4759,21300.0],["1997-10-16",15.3226,15.4759,15.0162,15.4759,6750.0],["1997-10-17",15.0162,15.4759,14.25,14.4799,91350.0],["1997-10-20",14.25,14.5565,13.867,14.0968,249000.0],["1997-10-21",14.25,14.7863,14.25,14.7097,62550.0],["1997-10-22",14.7863,15.0928,14.7863,15.0928,13500.0],["1997-10-23",14.5565,15.0928,14.5565,15.0928,19800.0],["1997-10-24",15.0928,15.0928,14.6331,14.7097,441000.0],["1997-10-27",14.5565,15.0928,14.5565,15.0162,7200.0],["1997-10-28",13.9436,14.863,13.9436,14.7097,52800.0],["1997-10-29",14.863,15.0162,14.7097,14.9396,8700.0],["1997-10-30",14.4033,14.9396,14.4033,14.5565,21000.0],["1997-10-31",14.7097,14.7097,14.4799,14.4799,10200.0],["1997-11-03",14.5565,15.0162,14.4799,15.0162,23700.0],["1997-11-04",15.0162,15.0162,14.5565,14.5565,3750.0],["1997-11-05",14.5565,15.0162,14.5565,14.5565,10500.0],["1997-11-06",14.5565,14.5565,14.5565,14.5565,1950.0],["1997-11-07",14.25,14.5565,14.0968,14.25,9600.0],["1997-11-10",14.25,14.4033,13.9436,14.25,20250.0],["1997-11-11",13.9436,14.0968,13.9436,14.0968,1950.0],["1997-11-12",13.9436,13.9819,13.9436,13.9819,5250.0],["1997-11-13",14.0202,14.0202,14.0202,14.0202,9750.0],["1997-11-14",13.7904,14.25,13.7904,14.0968,25050.0],["1997-11-17",14.0202,14.25,13.7904,14.0585,12300.0],["1997-11-18",13.7904,13.7904,13.7904,13.7904,1500.0],["1997-11-19",13.7904,13.9436,13.4839,13.7904,7650.0],["1997-11-20",13.6371,13.6371,12.871,12.9476,112650.0],["1997-11-21",12.871,13.2541,12.3347,12.4879,25950.0],["1997-11-24",12.9476,12.9476,12.4879,12.4879,26250.0],["1997-11-25",12.4879,12.9476,12.1049,12.2581,82800.0],["1997-11-26",12.4113,12.4113,12.2581,12.2581,4200.0],["1997-11-28",12.6412,12.6412,12.2581,12.3347,21900.0],["1997-12-01",12.4879,12.7178,12.3347,12.4879,16350.0],["1997-12-02",12.3347,12.7178,12.3347,12.4879,3900.0],["1997-12-03",12.3347,12.7178,12.3347,12.5646,6150.0],["1997-12-04",12.4879,12.9476,12.4113,12.5646,42600.0],["1997-12-05",12.9476,12.9476,12.5646,12.9476,16350.0],["1997-12-08",12.871,12.871,12.4879,12.6412,42000.0],["1997-12-09",12.4113,12.7944,12.4113,12.7944,9150.0],["1997-12-10",12.3347,12.6029,12.3347,12.3347,32100.0],["1997-12-11",12.4113,12.4879,12.3347,12.3347,2250.0],["1997-12-12",12.3347,12.4879,12.3347,12.4113,6600.0],["1997-12-15",12.2581,12.3347,11.7984,11.9516,19800.0],["1997-12-16",11.9517,12.3347,11.492,11.492,34500.0],["1997-12-17",11.4154,11.5686,10.8791,11.1089,55200.0],["1997-12-18",11.0323,11.6452,11.0323,11.6452,11850.0],["1997-12-19",11.3387,11.6452,11.1855,11.5686,20700.0],["1997-12-22",11.5686,12.1049,11.5686,12.1049,19950.0],["1997-12-23",12.2581,12.5646,11.9516,11.9516,45750.0],["1997-12-24",12.2581,12.4113,12.1815,12.2581,54750.0],["1997-12-26",12.2198,12.3347,12.0283,12.0283,8850.0],["1997-12-29",11.875,12.3347,11.875,12.1815,41400.0],["1997-12-30",12.124,12.3347,11.875,11.875,11550.0],["1997-12-31",11.875,12.1815,11.6452,12.1049,111600.0],["1998-01-02",11.7984,12.2581,11.7984,11.875,4800.0],["1998-01-05",11.6452,13.2541,11.6452,12.871,90450.0],["1998-01-06",13.2541,13.2541,12.4879,12.6412,24450.0],["1998-01-07",12.7178,12.7944,12.4879,12.7944,21600.0],["1998-01-08",13.1008,13.1008,12.7178,12.7178,18600.0],["1998-01-09",12.8327,13.1008,12.6986,13.1008,21300.0],["1998-01-12",12.5646,13.1008,12.5646,12.9476,21450.0],["1998-01-13",13.1008,13.3307,12.7178,13.1775,45750.0],["1998-01-14",13.3307,13.6371,12.9476,13.2924,20550.0],["1998-01-15",13.1775,13.4839,12.4879,12.4879,49050.0],["1998-01-16",12.3347,12.9476,12.3347,12.9476,7350.0],["1998-01-20",12.5646,12.9668,12.5646,12.9476,26100.0],["1998-01-21",13.1775,13.1775,12.871,12.871,13950.0],["1998-01-22",12.871,12.871,12.5646,12.871,2850.0],["1998-01-23",12.5262,12.9859,12.4879,12.4879,3450.0],["1998-01-26",12.5646,13.1008,12.4879,12.4879,6150.0],["1998-01-27",12.7178,13.1008,12.3347,12.3347,14850.0],["1998-01-28",12.871,12.871,12.2581,12.5646,19950.0],["1998-01-29",12.2581,12.871,12.2581,12.871,8100.0],["1998-01-30",12.871,13.0242,12.5646,12.7944,16800.0],["1998-02-02",13.0242,13.1775,12.5646,12.7178,32250.0],["1998-02-03",12.5646,12.871,12.5646,12.7944,3300.0],["1998-02-04",12.7178,12.871,12.7178,12.871,450.0],["1998-02-05",12.5646,12.871,11.3387,11.3387,74850.0],["1998-02-06",11.4154,12.7178,11.3387,12.3347,91500.0],["1998-02-09",12.7178,12.7178,12.2581,12.2581,14850.0],["1998-02-10",12.6412,12.6412,12.2581,12.5646,30750.0],["1998-02-11",12.5646,12.5646,11.9517,12.2581,52200.0],["1998-02-12",12.2581,13.0242,11.6452,13.0242,104850.0],["1998-02-13",12.5646,13.867,12.5646,13.867,63450.0],["1998-02-17",13.4839,14.7097,13.4839,14.5565,75750.0],["1998-02-18",14.4033,14.7863,14.1734,14.4416,26400.0],["1998-02-19",14.25,15.1694,14.25,14.6906,25950.0],["1998-02-20",15.1694,15.1694,14.4799,15.1694,10200.0],["1998-02-23",15.0928,15.6291,14.7863,15.1694,28650.0],["1998-02-24",15.3226,15.6291,15.1694,15.1694,26250.0],["1998-02-25",15.7823,15.7823,15.1694,15.1694,7500.0],["1998-02-26",15.7057,15.7057,15.1694,15.1694,4350.0],["1998-02-27",15.246,15.3226,14.9396,14.9396,28650.0],["1998-03-02",14.863,15.3226,14.863,14.863,8850.0],["1998-03-03",15.0162,15.246,13.4839,14.0968,61950.0],["1998-03-04",14.25,14.863,13.9436,14.7097,64350.0],["1998-03-05",14.863,15.1694,14.6331,14.6331,17850.0],["1998-03-06",14.7097,15.1694,14.7097,15.0162,4350.0],["1998-03-09",14.863,15.0162,14.7097,14.7097,24450.0],["1998-03-10",14.5565,14.5565,14.0968,14.2884,27450.0],["1998-03-11",14.4033,14.4033,13.7138,13.9819,28500.0],["1998-03-12",13.9053,13.9053,13.4839,13.4839,49800.0],["1998-03-13",13.9436,13.9436,13.6371,13.6371,24150.0],["1998-03-16",13.867,13.867,13.5222,13.7904,40650.0],["1998-03-17",13.867,13.867,13.5605,13.7904,74850.0],["1998-03-18",13.7904,13.867,13.6371,13.7904,29850.0],["1998-03-19",13.7904,13.7904,13.5605,13.6371,49050.0],["1998-03-20",13.7138,13.7138,13.5605,13.7138,12300.0],["1998-03-23",13.4839,13.7138,13.4073,13.5605,35100.0],["1998-03-24",13.4839,13.7138,13.3307,13.4839,275100.0],["1998-03-25",13.7138,13.7138,13.4839,13.4839,10650.0],["1998-03-26",13.3307,13.7138,13.3307,13.3307,22650.0],["1998-03-27",13.7904,13.7904,13.7904,13.7904,1350.0],["1998-03-30",13.7904,13.7904,13.1775,13.2541,295800.0],["1998-03-31",13.1775,13.2541,13.1008,13.1008,6750.0],["1998-04-01",13.4073,13.5605,13.1775,13.4839,4050.0],["1998-04-02",13.5605,14.0968,13.2924,14.0968,21750.0],["1998-04-03",14.25,14.5565,13.9436,14.5565,46350.0],["1998-04-06",14.5565,14.5565,14.0968,14.0968,10200.0],["1998-04-07",14.0968,14.25,13.9436,14.25,8700.0],["1998-04-08",14.0968,14.0968,13.9436,14.0968,4350.0],["1998-04-09",14.1734,14.7863,14.0968,14.7863,56700.0],["1998-04-13",14.4799,14.7097,14.4033,14.6331,11400.0],["1998-04-14",14.3267,14.863,14.3267,14.863,48000.0],["1998-04-15",14.863,15.4759,14.863,15.246,45900.0],["1998-04-16",14.9396,15.0162,14.5565,14.863,11700.0],["1998-04-17",14.5565,15.0162,14.5565,15.0162,22950.0],["1998-04-20",14.5565,15.1694,14.5565,14.9396,20700.0],["1998-04-21",14.9396,14.9396,14.6331,14.7097,7500.0],["1998-04-22",14.748,14.748,14.5565,14.5565,7200.0],["1998-04-23",14.5565,14.7097,14.4033,14.5565,5850.0],["1998-04-24",14.5565,14.5565,13.9436,14.25,25050.0],["1998-04-27",13.7904,14.25,13.7904,14.25,8400.0],["1998-04-28",14.4033,14.5565,13.6371,14.25,63300.0],["1998-04-29",14.7097,14.7097,14.25,14.7097,29700.0],["1998-04-30",14.7097,14.9396,14.25,14.7097,27900.0],["1998-05-01",14.7097,14.7097,14.4033,14.4033,20550.0],["1998-05-04",15.0162,15.0162,14.7097,14.7097,3300.0],["1998-05-05",14.5565,14.7097,14.4033,14.5565,1950.0],["1998-05-06",15.0162,15.0162,14.4033,14.7097,6600.0],["1998-05-07",14.7097,15.0162,14.4033,14.4033,13350.0],["1998-05-08",14.25,14.5565,14.0968,14.5565,12000.0],["1998-05-11",14.5565,14.5565,14.0968,14.0968,8250.0],["1998-05-12",14.5565,14.5565,13.9436,14.1351,6900.0],["1998-05-13",14.0968,14.5565,14.0968,14.0968,105600.0],["1998-05-14",14.25,14.25,13.7904,14.25,2850.0],["1998-05-15",14.0968,14.0968,13.867,13.867,2250.0],["1998-05-18",13.7904,14.25,13.7904,14.25,6000.0],["1998-05-19",13.8287,14.4033,13.8287,14.0968,46350.0],["1998-05-20",14.4033,14.4033,13.7904,14.0968,900.0],["1998-05-21",13.867,14.0968,13.867,13.867,3300.0],["1998-05-22",13.7904,13.7904,13.3307,13.369,14400.0],["1998-05-26",13.1775,13.7904,13.1775,13.4073,17850.0],["1998-05-27",13.3307,13.3307,12.871,13.1775,18150.0],["1998-05-28",12.871,13.5605,12.871,13.5605,15900.0],["1998-05-29",13.6371,13.7904,13.1008,13.3307,47550.0],["1998-06-01",13.1775,14.0968,13.1775,13.867,31200.0],["1998-06-02",13.7138,14.0202,13.4839,13.4839,15750.0],["1998-06-03",13.4073,13.867,13.369,13.867,16350.0],["1998-06-04",13.3307,13.7904,13.3307,13.7138,15000.0],["1998-06-05",13.867,13.867,13.3307,13.4839,4200.0],["1998-06-08",13.7904,14.4033,13.4839,14.4033,20400.0],["1998-06-09",14.3267,14.7097,14.25,14.5565,37650.0],["1998-06-10",14.4799,14.6331,14.4033,14.6331,5100.0],["1998-06-11",14.5565,14.5565,14.4033,14.5182,9150.0],["1998-06-12",14.7097,14.7097,14.25,14.25,27150.0],["1998-06-15",14.0968,14.0968,13.7904,13.7904,26850.0],["1998-06-16",13.6371,14.0968,13.6371,13.867,8850.0],["1998-06-17",14.25,14.7097,14.0968,14.25,46950.0],["1998-06-18",14.0968,14.4033,14.0968,14.0968,24450.0],["1998-06-19",14.0202,14.4033,13.9436,13.9436,34500.0],["1998-06-22",14.1734,14.1734,13.7904,14.0968,3600.0],["1998-06-23",14.0202,14.25,13.9436,13.9436,9450.0],["1998-06-24",14.25,14.25,13.7904,13.9436,12000.0],["1998-06-25",14.0585,14.0585,13.4839,13.4839,62400.0],["1998-06-26",13.4073,13.7138,13.3307,13.3307,7800.0],["1998-06-29",13.4073,13.7138,13.4073,13.4073,8700.0],["1998-06-30",13.4073,13.7904,12.5646,12.5646,59400.0],["1998-07-01",12.6412,12.7944,12.4879,12.4879,13050.0],["1998-07-02",12.4879,12.6412,12.2581,12.4879,12150.0],["1998-07-06",12.2581,12.5646,12.1049,12.4879,28950.0],["1998-07-07",12.3347,12.7944,12.3347,12.6029,11850.0],["1998-07-08",12.6412,13.1775,12.6412,13.1775,29700.0],["1998-07-09",13.2541,13.867,12.7944,13.5605,34950.0],["1998-07-10",13.4839,13.4839,13.0242,13.2541,97650.0],["1998-07-13",12.9476,12.9476,12.4113,12.7178,45750.0],["1998-07-14",12.4113,12.7178,11.9516,12.1049,26250.0],["1998-07-15",12.2581,12.4879,11.9516,12.3539,46350.0],["1998-07-16",12.4113,12.4113,12.2581,12.373,22050.0],["1998-07-17",12.871,12.871,12.4113,12.4879,13800.0],["1998-07-20",12.3347,12.6412,12.3347,12.4879,4950.0],["1998-07-21",12.6412,12.871,12.4113,12.871,19350.0],["1998-07-22",12.871,12.871,12.3347,12.4113,37500.0],["1998-07-23",12.4113,12.6412,12.1049,12.1432,19950.0],["1998-07-24",12.1049,12.1049,11.492,11.6452,29700.0],["1998-07-27",11.492,11.9517,11.1855,11.7601,45750.0],["1998-07-28",11.1855,11.9516,11.1855,11.4154,53400.0],["1998-07-29",11.3387,11.7984,11.1855,11.7601,159300.0],["1998-07-30",11.9516,12.1815,11.7218,11.7218,16800.0],["1998-07-31",11.7218,11.875,11.4154,11.492,38400.0],["1998-08-03",11.3771,11.4154,11.0323,11.0802,8100.0],["1998-08-04",11.0802,11.4537,10.3811,10.3811,35400.0],["1998-08-05",10.3428,10.3428,9.8448,9.9214,24450.0],["1998-08-06",10.4194,10.4194,10.1129,10.2662,20550.0],["1998-08-07",10.4194,10.5343,10.2662,10.496,33150.0],["1998-08-10",10.6492,11.0323,10.6492,10.9557,28050.0],["1998-08-11",10.8025,11.4154,10.6875,11.4154,44250.0],["1998-08-12",11.6452,12.7178,11.5686,12.5646,34800.0],["1998-08-13",12.7178,13.4073,12.4879,13.4073,33300.0],["1998-08-14",13.6371,14.0968,13.4839,13.4839,49200.0],["1998-08-17",13.5605,13.5605,12.9093,13.2541,44550.0],["1998-08-18",12.871,13.1775,12.2581,12.2964,34350.0],["1998-08-19",12.7178,12.7178,11.6452,11.6452,28050.0],["1998-08-20",11.6452,11.6452,11.2621,11.492,28050.0],["1998-08-21",11.1855,11.2621,11.0323,11.2238,63000.0],["1998-08-24",11.2621,11.2621,11.0323,11.243,139350.0],["1998-08-25",11.2621,11.4154,11.1855,11.1855,146100.0],["1998-08-26",11.1855,11.2621,10.7258,10.7258,16800.0],["1998-08-27",10.8791,11.0323,10.5726,10.8025,17250.0],["1998-08-28",10.6875,10.7641,10.6875,10.7641,6600.0],["1998-08-31",11.1089,11.1089,10.2662,10.3811,36600.0],["1998-09-01",10.2662,10.7258,10.2662,10.5726,11100.0],["1998-09-02",10.5726,10.5726,9.2702,9.2702,78900.0],["1998-09-03",9.6533,9.6533,8.8871,9.0404,45600.0],["1998-09-04",9.2702,9.2702,8.9637,8.9637,16500.0],["1998-09-08",9.2702,9.2702,9.1936,9.1936,54750.0],["1998-09-09",9.2702,9.2702,9.117,9.2702,9300.0],["1998-09-10",9.117,9.2702,9.002,9.0404,122850.0],["1998-09-11",9.117,9.2702,9.117,9.1553,8100.0],["1998-09-14",9.2702,9.2702,9.0404,9.1936,7200.0],["1998-09-15",9.0787,9.2702,8.8871,9.002,70200.0],["1998-09-16",8.8871,9.1936,8.8871,8.9637,56400.0],["1998-09-17",8.8871,9.117,8.8105,8.9637,68250.0],["1998-09-18",9.5,9.6149,9.0403,9.6149,33300.0],["1998-09-21",9.5575,9.6533,9.3468,9.4234,18450.0],["1998-09-22",9.4234,10.8025,9.4234,10.4577,40350.0],["1998-09-23",10.496,11.0323,10.496,10.8791,11550.0],["1998-09-24",10.8791,10.9365,10.5726,10.9365,18150.0],["1998-09-25",10.7258,10.9557,10.5726,10.6492,18750.0],["1998-09-28",10.4194,10.8791,10.4194,10.4194,19650.0],["1998-09-29",10.1895,10.7258,10.1895,10.4194,16050.0],["1998-09-30",10.5726,10.6875,9.8831,10.6875,30300.0],["1998-10-01",10.1129,10.6875,9.8831,9.8831,9150.0],["1998-10-02",9.8831,10.2662,9.8831,10.0363,7800.0],["1998-10-05",9.9597,10.4194,9.9597,10.4194,1050.0],["1998-10-06",10.1129,10.1129,9.8065,9.8065,1500.0],["1998-10-07",9.9597,9.9597,9.8065,9.8065,4200.0],["1998-10-08",9.6533,9.8065,9.1936,9.5766,13350.0],["1998-10-09",9.5766,9.8065,9.5766,9.8065,2850.0],["1998-10-12",9.6533,9.8065,9.6533,9.8065,4350.0],["1998-10-13",10.0363,10.6492,10.0363,10.6492,24900.0],["1998-10-14",10.2662,11.0323,10.2662,10.7258,4650.0],["1998-10-15",11.1089,11.3387,10.8025,10.9557,9300.0],["1998-10-16",11.4154,12.0283,11.0323,11.9133,10500.0],["1998-10-19",11.7984,12.6029,11.7984,12.2964,91200.0],["1998-10-20",12.5646,12.871,12.4113,12.5646,48750.0],["1998-10-21",12.8327,12.8327,11.7984,11.7984,12600.0],["1998-10-22",11.9516,12.4879,11.875,12.4879,39900.0],["1998-10-23",12.2581,12.4879,12.1049,12.3347,22050.0],["1998-10-26",12.3347,12.3539,12.1815,12.1815,6000.0],["1998-10-27",12.2964,12.2964,12.2964,12.2964,1200.0],["1998-10-28",12.2581,12.2581,11.875,11.9516,10500.0],["1998-10-29",11.7984,11.9517,11.7601,11.8367,10800.0],["1998-10-30",11.875,12.124,11.7984,11.875,21900.0],["1998-11-02",11.875,12.1049,11.875,12.1049,6450.0],["1998-11-03",12.0283,12.1815,11.875,11.9133,12150.0],["1998-11-04",12.2581,12.2581,12.1815,12.2581,3450.0],["1998-11-05",11.7984,12.2198,11.7984,12.1049,8700.0],["1998-11-06",12.2581,13.1775,12.2581,13.1008,93000.0],["1998-11-09",13.2541,13.2541,12.871,13.0242,6600.0],["1998-11-10",12.871,13.3307,12.7944,13.3307,16500.0],["1998-11-11",13.3307,13.4839,13.1009,13.2158,15300.0],["1998-11-12",13.4073,13.4073,13.0242,13.0242,10950.0],["1998-11-13",13.0242,13.0242,12.7178,12.871,9000.0],["1998-11-16",12.7178,12.871,12.1815,12.2581,5700.0],["1998-11-17",12.0283,12.1432,11.7984,11.8367,23700.0],["1998-11-18",11.7984,11.9516,11.6452,11.6452,8400.0],["1998-11-19",11.4154,11.9517,10.8025,11.1855,29550.0],["1998-11-20",10.7258,11.2621,10.7258,11.0706,15450.0],["1998-11-23",11.2621,11.2621,11.1855,11.1855,2400.0],["1998-11-24",11.1089,11.2621,11.1089,11.1472,42150.0],["1998-11-25",11.3387,11.7984,11.1089,11.7984,12600.0],["1998-11-27",11.7218,11.7984,11.7218,11.7984,1050.0],["1998-11-30",11.9517,12.1815,11.7984,12.1815,37800.0],["1998-12-01",12.1049,12.1049,11.6452,11.9516,5250.0],["1998-12-02",11.6452,12.2581,11.6452,11.9516,25500.0],["1998-12-03",11.6452,11.7218,11.2621,11.7218,7050.0],["1998-12-04",11.5686,11.875,11.492,11.7984,15750.0],["1998-12-07",11.9516,11.9516,11.6452,11.9516,44100.0],["1998-12-08",11.9516,11.9516,11.6452,11.6452,14400.0],["1998-12-09",12.0283,12.0283,11.6452,11.7984,19800.0],["1998-12-10",11.875,11.875,11.875,11.875,600.0],["1998-12-11",12.1049,12.1049,11.8367,11.875,2700.0],["1998-12-14",11.492,11.492,11.492,11.492,600.0],["1998-12-15",11.9517,11.9517,11.492,11.492,7950.0],["1998-12-16",11.3387,12.1049,11.3387,12.1049,15750.0],["1998-12-17",11.6452,12.4113,11.6452,12.4113,8250.0],["1998-12-18",12.5646,12.871,12.2581,12.5646,63600.0],["1998-12-21",12.2581,13.2541,12.2581,13.2158,15750.0],["1998-12-22",13.1775,13.1775,12.7178,12.871,5100.0],["1998-12-23",13.0242,13.1008,12.871,12.871,4350.0],["1998-12-24",13.1008,13.1008,12.7178,12.7178,750.0],["1998-12-28",12.7178,12.7944,12.4879,12.7944,10800.0],["1998-12-29",13.1008,13.3307,12.871,13.0625,6300.0],["1998-12-30",13.0625,13.4073,12.871,13.4073,2550.0],["1998-12-31",12.9476,14.0202,12.871,13.9436,34800.0],["1999-01-04",13.5605,14.25,13.5605,14.25,9000.0],["1999-01-05",13.7904,14.4033,13.7904,14.0968,78600.0],["1999-01-06",13.7904,14.2117,13.7138,13.7138,41400.0],["1999-01-07",13.7138,14.0968,13.7138,13.7138,78600.0],["1999-01-08",13.7138,14.0968,13.4839,13.5222,17100.0],["1999-01-11",13.4839,13.7904,13.1775,13.369,203400.0],["1999-01-12",13.4073,13.4073,13.1008,13.2924,13200.0],["1999-01-13",13.3307,13.3307,12.5646,12.5646,83550.0],["1999-01-14",12.7178,12.7178,12.5646,12.5646,1050.0],["1999-01-15",12.5646,13.0242,12.5646,13.0242,13950.0],["1999-01-19",12.9476,13.1775,12.871,13.1775,10950.0],["1999-01-20",12.7178,12.7178,12.5646,12.6412,70800.0],["1999-01-21",12.5646,12.6412,12.3347,12.4113,34350.0],["1999-01-22",12.4113,12.871,12.4113,12.7561,1500.0],["1999-01-25",12.4113,12.871,12.4113,12.5646,4950.0],["1999-01-26",13.0242,13.1775,12.7178,13.1775,4050.0],["1999-01-27",13.1775,13.4073,12.7944,13.0242,4500.0],["1999-01-28",12.7944,13.6371,12.7944,13.1008,11100.0],["1999-01-29",13.4073,13.4073,12.871,12.871,3450.0],["1999-02-01",13.4839,13.4839,12.871,12.871,216000.0],["1999-02-02",13.3307,13.3307,12.7178,12.9476,6600.0],["1999-02-03",12.6412,13.0242,12.6029,13.0242,2100.0],["1999-02-04",12.6412,12.6986,12.6412,12.6412,3900.0],["1999-02-05",12.6412,12.7561,12.6412,12.7561,2550.0],["1999-02-08",12.6412,12.871,12.6412,12.6795,2850.0],["1999-02-09",12.7561,13.1008,12.7178,12.871,12450.0],["1999-02-10",13.0242,13.0242,12.7178,12.7369,10950.0],["1999-02-11",12.7178,12.871,12.7178,12.871,11550.0],["1999-02-12",12.871,12.871,12.8327,12.8327,4800.0],["1999-02-16",13.1008,13.1008,12.4879,12.4879,88950.0],["1999-02-17",12.4113,12.4113,12.3347,12.3347,33000.0],["1999-02-18",12.3347,12.4879,12.3347,12.4496,26700.0],["1999-02-19",12.871,12.871,12.5646,12.5646,6300.0],["1999-02-22",12.9476,12.9476,12.2581,12.3347,27300.0],["1999-02-23",12.4879,13.1775,12.2581,12.5646,21300.0],["1999-02-24",12.7178,12.7178,12.4879,12.4879,6000.0],["1999-02-25",12.3347,12.3347,11.9517,12.1815,12750.0],["1999-02-26",11.9517,12.2581,11.9517,12.2581,13650.0],["1999-03-01",12.2581,12.4113,11.9517,12.4113,21000.0],["1999-03-02",12.4879,12.5646,12.4688,12.4688,5400.0],["1999-03-03",12.4113,12.4113,12.2581,12.4113,108150.0],["1999-03-04",12.2581,12.2581,11.7984,11.7984,17100.0],["1999-03-05",12.1432,12.1815,11.7218,12.1815,12900.0],["1999-03-08",11.7218,12.1049,11.7218,11.7601,5100.0],["1999-03-09",11.7984,11.875,11.6835,11.6835,201600.0],["1999-03-10",11.6452,11.875,11.6452,11.6452,7200.0],["1999-03-11",11.7984,11.7984,11.492,11.492,19950.0],["1999-03-12",11.6452,11.6452,10.4194,10.8791,57900.0],["1999-03-15",10.7258,10.8025,10.6492,10.8025,21300.0],["1999-03-16",10.9557,10.9557,10.5726,10.6492,22650.0],["1999-03-17",10.8791,11.1089,10.7258,10.8408,27300.0],["1999-03-18",11.1089,11.1089,10.6492,10.8791,64950.0],["1999-03-19",10.9557,10.9557,10.5726,10.6875,61350.0],["1999-03-22",10.6875,10.8791,10.6875,10.745,9150.0],["1999-03-23",11.0323,11.3387,10.7258,11.1855,31500.0],["1999-03-24",11.1089,11.3387,10.8791,11.0323,15000.0],["1999-03-25",11.0323,11.492,11.0323,11.4537,8400.0],["1999-03-26",11.492,11.492,11.3483,11.492,27000.0],["1999-03-29",11.6452,12.0283,11.5686,11.6452,10050.0],["1999-03-30",12.0283,12.2581,11.99,12.1815,3900.0],["1999-03-31",12.2581,12.2581,12.1049,12.2198,5550.0],["1999-04-01",12.1049,13.3307,12.1049,13.1775,27750.0],["1999-04-05",13.0242,13.7904,13.0242,13.3307,33300.0],["1999-04-06",13.4073,13.4456,13.1775,13.2541,42150.0],["1999-04-07",13.3307,13.3307,13.0242,13.3307,29850.0],["1999-04-08",13.1775,13.1775,13.0242,13.0242,12150.0],["1999-04-09",12.9476,13.1775,12.9476,12.9476,2700.0],["1999-04-12",13.1775,13.1775,12.871,12.9859,20100.0],["1999-04-13",13.0242,13.1008,12.9859,13.0242,2850.0],["1999-04-14",12.9476,13.1392,12.2581,12.373,16050.0],["1999-04-15",12.8327,12.8327,12.6029,12.6029,17850.0],["1999-04-16",12.7178,12.7944,12.7178,12.7944,53250.0],["1999-04-19",12.5646,13.1008,12.5646,12.871,12300.0],["1999-04-20",13.1008,13.1008,12.6412,12.6412,2850.0],["1999-04-21",13.1775,13.4839,12.9476,13.3307,25050.0],["1999-04-22",13.2541,13.4839,13.2541,13.4073,6300.0],["1999-04-23",13.4839,13.5605,13.4073,13.4839,98850.0],["1999-04-26",13.5605,14.1734,13.5605,14.1734,11100.0],["1999-04-27",13.7904,14.1734,13.7904,13.7904,11550.0],["1999-04-28",13.7138,14.0968,13.5605,13.867,8100.0],["1999-04-29",13.867,14.0968,13.867,14.0968,20700.0],["1999-04-30",13.867,14.4033,13.867,14.365,14700.0],["1999-05-03",14.7097,14.863,14.4033,14.5565,5250.0],["1999-05-04",14.5565,14.9396,14.5565,14.7097,31350.0],["1999-05-05",14.7097,14.7863,14.4033,14.7863,132300.0],["1999-05-06",14.4033,14.7097,14.25,14.4033,2550.0],["1999-05-07",14.0968,14.25,14.0968,14.2117,18000.0],["1999-05-10",14.0968,14.5565,13.7904,14.3267,45000.0],["1999-05-11",14.0968,14.5565,14.0968,14.5565,328950.0],["1999-05-12",14.1734,14.4033,14.0968,14.4033,6900.0],["1999-05-13",14.0968,14.0968,14.0968,14.0968,1350.0],["1999-05-14",14.0968,14.0968,13.4839,13.5605,161250.0],["1999-05-17",13.5605,13.7138,13.5605,13.7138,2400.0],["1999-05-18",13.2541,13.6371,13.2541,13.4839,8400.0],["1999-05-19",13.5222,13.7904,13.4839,13.6371,4200.0],["1999-05-20",13.7904,14.4033,13.4839,14.4033,9750.0],["1999-05-21",14.0968,14.6714,14.0968,14.6714,9750.0],["1999-05-24",14.4033,14.7097,13.9436,13.9436,20100.0],["1999-05-25",13.9436,13.9436,13.7904,13.7904,3300.0],["1999-05-26",13.7904,13.7904,13.1775,13.2541,30600.0],["1999-05-27",13.2158,13.369,13.187,13.187,4950.0],["1999-05-28",13.4073,13.4073,13.1775,13.2924,6450.0],["1999-06-01",13.6371,14.0968,13.1775,14.0968,12150.0],["1999-06-02",14.0968,14.4033,13.6754,13.6754,18300.0],["1999-06-03",13.867,14.4033,13.867,13.867,11250.0],["1999-06-04",13.867,14.1734,13.7904,14.0968,21900.0],["1999-06-07",13.7138,14.0202,13.7138,14.0202,9450.0],["1999-06-08",14.3267,14.3267,14.0968,14.25,12750.0],["1999-06-09",13.7904,14.5565,13.7138,14.5565,10050.0],["1999-06-10",14.4799,15.0162,14.1734,15.0162,30000.0],["1999-06-11",15.0928,15.4759,15.0162,15.246,25950.0],["1999-06-14",15.0313,15.0696,14.8012,14.8012,24000.0],["1999-06-15",14.8012,14.9546,14.6478,14.7245,9600.0],["1999-06-16",14.4945,14.6862,14.4178,14.4178,2400.0],["1999-06-17",14.5711,15.0313,14.4945,15.0313,3000.0],["1999-06-18",15.1847,15.2614,15.0313,15.0313,14550.0],["1999-06-21",15.1847,15.1847,14.8012,15.1847,5550.0],["1999-06-22",14.7245,14.8012,12.7306,12.884,43950.0],["1999-06-23",13.2674,14.4178,13.2674,14.3411,36450.0],["1999-06-24",14.4178,14.7245,14.2644,14.5711,9450.0],["1999-06-25",14.5711,14.5711,14.3411,14.3411,5850.0],["1999-06-28",14.3411,14.5711,14.3411,14.5711,12150.0],["1999-06-29",14.111,14.4178,13.996,14.0343,4650.0],["1999-06-30",14.5711,15.4914,14.5711,15.1847,81600.0],["1999-07-01",15.0313,15.4147,15.0313,15.4147,10500.0],["1999-07-02",15.1847,15.1847,15.1847,15.1847,5400.0],["1999-07-06",15.108,15.4147,15.108,15.4147,35100.0],["1999-07-07",15.1847,15.2997,15.1847,15.2997,16650.0],["1999-07-08",15.1847,15.1847,14.7245,15.1847,5250.0],["1999-07-09",15.0888,15.5681,15.0888,15.338,68250.0],["1999-07-12",15.5106,15.6448,15.338,15.4147,88950.0],["1999-07-13",15.4914,15.6448,15.4914,15.6065,21600.0],["1999-07-14",15.4914,15.6448,15.4914,15.4914,5850.0],["1999-07-15",15.4914,15.7215,15.3764,15.7215,8400.0],["1999-07-16",15.4914,15.6065,15.0313,15.0313,3750.0],["1999-07-19",15.0313,15.338,15.0313,15.223,45450.0],["1999-07-20",15.0313,15.2038,15.0313,15.2038,4350.0],["1999-07-21",15.108,15.108,15.0313,15.0313,1800.0],["1999-07-22",15.0313,15.1847,15.0313,15.1847,5850.0],["1999-07-23",14.8779,15.1847,14.8779,15.1847,3750.0],["1999-07-26",14.8779,15.108,14.7245,14.8779,6150.0],["1999-07-27",15.0313,15.108,15.0313,15.108,16650.0],["1999-07-28",15.108,15.7982,15.108,15.7215,116250.0],["1999-07-29",15.4147,15.6065,15.4147,15.4147,41100.0],["1999-07-30",15.6448,15.6448,15.4147,15.4147,13650.0],["1999-08-02",15.4914,15.4914,15.0313,15.2614,13500.0],["1999-08-03",15.223,15.4147,15.0313,15.4147,9600.0],["1999-08-04",15.4147,15.4147,15.108,15.2614,15150.0],["1999-08-05",14.9929,15.0313,14.8396,15.0313,173550.0],["1999-08-06",14.8396,15.0313,14.8396,15.0313,42000.0],["1999-08-09",15.0313,15.223,14.8779,14.9162,158700.0],["1999-08-10",15.2614,15.3764,14.8012,15.3764,10200.0],["1999-08-11",14.8779,15.3764,14.8779,15.108,106650.0],["1999-08-12",14.8779,15.2614,14.8779,15.2614,167400.0],["1999-08-13",15.4147,15.4147,14.8779,15.1847,6300.0],["1999-08-16",14.8779,15.0313,14.8779,15.0313,2250.0],["1999-08-17",15.4914,15.5298,14.7629,15.4914,127200.0],["1999-08-18",15.2614,15.4914,14.8396,15.108,41700.0],["1999-08-19",14.7245,14.8012,14.6095,14.7245,83550.0],["1999-08-20",14.7245,14.8779,14.7245,14.8012,15150.0],["1999-08-23",14.9929,14.9929,14.9929,14.9929,600.0],["1999-08-24",14.9929,15.4147,14.7245,15.4147,6750.0],["1999-08-25",15.108,15.4147,15.108,15.108,17250.0],["1999-08-26",15.108,15.4147,15.108,15.4147,25350.0],["1999-08-27",15.0313,15.4147,15.0313,15.4147,37650.0],["1999-08-30",15.108,15.338,15.108,15.223,142800.0],["1999-08-31",15.4147,15.4147,15.0313,15.108,42150.0],["1999-09-01",15.4147,15.4914,15.1847,15.4914,24900.0],["1999-09-02",15.338,15.4914,15.338,15.4914,14850.0],["1999-09-03",15.4914,15.4914,15.1847,15.338,9750.0],["1999-09-07",15.2613,15.4914,15.2613,15.4147,7650.0],["1999-09-08",15.338,15.3764,15.0313,15.1847,4650.0],["1999-09-09",15.0313,15.0313,14.9546,15.0313,3000.0],["1999-09-10",15.0313,15.2614,14.8779,14.8779,1500.0],["1999-09-13",14.9929,15.338,14.5711,14.5711,7650.0],["1999-09-14",14.5865,14.7784,14.5865,14.74,30300.0],["1999-09-15",14.74,14.74,14.6633,14.74,5100.0],["1999-09-16",14.6633,14.7017,14.0875,14.0875,5100.0],["1999-09-17",14.1643,14.5865,13.2046,13.6652,19350.0],["1999-09-20",13.5885,13.9723,13.0511,13.2046,7800.0],["1999-09-21",13.4349,13.4349,13.1278,13.1662,34050.0],["1999-09-22",13.1662,13.5117,12.8591,13.3582,17100.0],["1999-09-23",13.6652,13.6652,12.5521,12.5521,6000.0],["1999-09-24",12.5521,13.2046,12.5137,12.744,67800.0],["1999-09-27",12.8208,12.8975,12.4753,12.4753,24750.0],["1999-09-28",12.5137,12.8975,12.3601,12.8975,100950.0],["1999-09-29",12.5137,12.8975,12.5137,12.8975,1800.0],["1999-09-30",12.5137,12.9359,12.5137,12.9359,3150.0],["1999-10-01",13.3582,13.3582,13.3582,13.3582,300.0],["1999-10-04",13.5117,13.5117,13.5117,13.5117,2400.0],["1999-10-05",13.6652,14.5865,13.6652,14.5865,7800.0],["1999-10-06",13.8188,14.5097,13.8188,14.2794,24450.0],["1999-10-07",13.9723,14.74,13.9723,14.74,31950.0],["1999-10-08",14.74,14.74,13.9723,13.9723,4350.0],["1999-10-11",14.5097,14.74,14.3562,14.74,50250.0],["1999-10-12",14.5097,14.5865,13.9723,14.433,17100.0],["1999-10-13",14.74,14.74,14.3562,14.3562,15600.0],["1999-10-14",14.74,14.74,14.6249,14.6633,5550.0],["1999-10-15",14.8552,15.0471,14.74,15.0471,1650.0],["1999-10-18",14.2794,14.74,14.2794,14.74,8550.0],["1999-10-19",14.3562,15.2007,14.3562,14.9704,12900.0],["1999-10-20",14.74,14.74,13.9723,14.6633,8850.0],["1999-10-21",13.8188,14.6633,13.8188,14.6633,4200.0],["1999-10-22",14.6633,14.6633,13.8188,14.6633,5700.0],["1999-10-25",14.5865,14.74,13.6652,13.6652,13950.0],["1999-10-26",14.3562,14.3562,13.8188,13.8188,5400.0],["1999-10-27",14.433,14.8936,14.433,14.5481,12300.0],["1999-10-28",14.7017,14.8936,14.433,14.6249,6150.0],["1999-10-29",14.433,15.0087,14.433,15.0087,7200.0],["1999-11-01",14.74,15.0855,14.74,15.0087,41550.0],["1999-11-02",14.74,15.0471,14.74,14.8936,23850.0],["1999-11-03",14.5865,15.0087,14.5865,15.0087,2250.0],["1999-11-04",14.5865,15.2774,14.4713,14.7784,53250.0],["1999-11-05",14.74,15.2774,14.74,15.0471,9450.0],["1999-11-08",15.0471,15.0471,14.5865,14.5865,4200.0],["1999-11-09",15.0471,15.0471,14.74,14.932,6450.0],["1999-11-10",14.74,14.8936,14.433,14.74,4650.0],["1999-11-11",14.74,15.2774,14.74,14.74,4350.0],["1999-11-12",15.1239,15.1239,14.5097,14.74,4350.0],["1999-11-15",15.0279,15.1239,14.8936,14.8936,2550.0],["1999-11-16",14.8936,15.2774,14.74,15.2007,1350.0],["1999-11-17",15.0087,15.5077,15.0087,15.5077,23700.0],["1999-11-18",15.5078,15.9684,15.3542,15.8148,23700.0],["1999-11-19",15.9684,15.9684,15.2007,15.2007,15150.0],["1999-11-22",15.0471,15.431,15.0471,15.431,13650.0],["1999-11-23",15.431,15.5077,15.0471,15.5077,32700.0],["1999-11-24",15.5077,15.5077,14.8936,15.3158,5850.0],["1999-11-26",15.0471,15.2774,15.0471,15.2774,5400.0],["1999-11-29",15.3158,15.3158,15.0471,15.0471,2400.0],["1999-11-30",14.74,15.3542,14.433,14.433,8100.0],["1999-12-01",14.5865,14.74,14.433,14.5865,3150.0],["1999-12-02",14.6633,14.7017,14.6249,14.7017,10200.0],["1999-12-03",14.6633,14.8168,14.6441,14.6633,108750.0],["1999-12-06",14.6633,15.0471,14.6633,14.9704,4200.0],["1999-12-07",15.0471,15.0471,14.6633,14.8936,7800.0],["1999-12-08",15.0471,15.3542,14.932,15.0855,4200.0],["1999-12-09",15.3542,15.5077,15.2199,15.5077,3750.0],["1999-12-10",15.7381,15.8148,15.1239,15.1239,17250.0],["1999-12-13",15.5078,15.5078,14.8936,15.3542,3600.0],["1999-12-14",15.2007,15.2774,15.0471,15.0471,24750.0],["1999-12-15",15.1239,15.3542,14.74,15.3542,59850.0],["1999-12-16",15.2774,15.2774,15.0471,15.1239,44550.0],["1999-12-17",14.8936,15.0471,14.74,15.0471,14850.0],["1999-12-20",14.9088,15.2162,14.9088,15.2162,10650.0],["1999-12-21",14.9856,14.9856,14.7167,14.8896,9750.0],["1999-12-22",14.7551,14.7551,14.7167,14.7551,22200.0],["1999-12-23",14.7551,14.8223,14.025,14.1019,8850.0],["1999-12-27",13.8329,13.8329,13.5639,13.7561,4350.0],["1999-12-28",13.5255,14.6014,13.5255,14.6014,2550.0],["1999-12-29",13.9866,13.9866,13.9866,13.9866,300.0],["1999-12-30",13.9866,14.6014,13.9866,14.6014,3300.0],["1999-12-31",14.7551,14.7551,13.9866,14.3708,8850.0],["2000-01-03",13.9866,14.1403,13.3718,14.1403,64800.0],["2000-01-04",13.5255,14.1403,13.5255,14.1403,2700.0],["2000-01-05",14.2556,14.7551,13.8329,14.294,17250.0],["2000-01-06",13.9866,13.9866,13.6792,13.6792,7500.0],["2000-01-07",13.9866,13.9866,13.8329,13.9866,1350.0],["2000-01-10",13.8329,13.9482,13.6792,13.8713,9750.0],["2000-01-11",13.8329,13.9098,13.2181,13.2181,23400.0],["2000-01-12",13.4871,13.4871,11.9885,11.9885,34650.0],["2000-01-13",12.757,12.8723,12.2191,12.2191,58800.0],["2000-01-14",12.2191,12.2959,12.1422,12.2959,5550.0],["2000-01-18",11.9885,12.2959,11.9885,12.2959,4500.0],["2000-01-19",12.1422,12.1806,12.0654,12.1038,10050.0],["2000-01-20",12.2191,12.2191,12.0269,12.1422,6300.0],["2000-01-21",12.1038,12.1038,11.9501,11.9885,22500.0],["2000-01-24",11.8732,12.2959,11.8732,11.8732,10500.0],["2000-01-25",12.2959,12.2959,11.5274,11.7195,16050.0],["2000-01-26",12.0654,12.1422,11.6811,11.6811,11850.0],["2000-01-27",11.9885,12.1038,11.6811,11.6811,2550.0],["2000-01-28",12.1038,12.1038,11.6811,11.6811,3300.0],["2000-01-31",11.8925,11.8925,11.22,11.22,11100.0],["2000-02-01",11.9885,11.9885,10.6821,10.6821,41850.0],["2000-02-02",10.6052,10.7589,10.1249,10.1249,339000.0],["2000-02-03",10.4515,10.9126,10.3747,10.8358,25650.0],["2000-02-04",10.6821,11.0663,10.6821,10.8454,14550.0],["2000-02-07",11.2969,11.2969,10.7589,11.0663,11100.0],["2000-02-08",10.6052,10.7589,10.4515,10.4515,28950.0],["2000-02-09",10.5668,10.5668,10.4515,10.49,27300.0],["2000-02-10",10.3747,10.49,10.3747,10.3747,16800.0],["2000-02-11",10.4131,10.6052,10.2594,10.2978,19050.0],["2000-02-14",10.2978,10.4515,9.5293,9.5293,47400.0],["2000-02-15",9.4909,9.8367,9.3756,9.7215,41250.0],["2000-02-16",9.8367,10.1441,9.8367,10.1441,32100.0],["2000-02-17",10.1441,10.9126,10.1441,10.9126,31050.0],["2000-02-18",11.0663,11.0663,10.2978,10.4515,22050.0],["2000-02-22",10.4515,10.49,9.9904,10.4515,4350.0],["2000-02-23",10.4515,10.5284,10.4515,10.4515,4800.0],["2000-02-24",10.5284,10.5284,10.221,10.4131,10200.0],["2000-02-25",10.221,10.5284,9.9904,9.9904,8250.0],["2000-02-28",10.5476,10.5476,10.3363,10.3747,15000.0],["2000-02-29",10.3747,10.3747,10.2978,10.3747,11850.0],["2000-03-01",10.221,10.5284,10.221,10.221,13500.0],["2000-03-02",10.5284,10.5284,10.1441,10.1441,11850.0],["2000-03-03",10.2786,10.2786,9.8367,9.9136,13350.0],["2000-03-06",9.8367,9.9136,9.8367,9.9136,9150.0],["2000-03-07",9.8367,9.9136,9.5293,9.5293,19200.0],["2000-03-08",9.683,9.683,9.0682,9.0682,40800.0],["2000-03-09",9.0682,9.3756,9.0682,9.2604,16500.0],["2000-03-10",9.683,9.7599,9.3756,9.4909,9900.0],["2000-03-13",9.3756,9.7599,9.2219,9.2219,1950.0],["2000-03-14",9.2988,9.7215,9.2219,9.6446,3750.0],["2000-03-15",9.66,9.66,9.4676,9.5445,10350.0],["2000-03-16",9.4676,10.2373,9.4676,10.2373,537900.0],["2000-03-17",10.2373,10.3527,10.0064,10.3527,19650.0],["2000-03-20",10.1218,10.5067,10.1218,10.4682,10050.0],["2000-03-21",10.1988,10.5452,10.1603,10.1603,25650.0],["2000-03-22",10.4682,10.5452,9.8524,9.8524,20700.0],["2000-03-23",10.3527,10.5452,10.3527,10.3527,4350.0],["2000-03-24",10.1603,10.4682,9.9294,10.2373,13050.0],["2000-03-27",10.4682,10.4682,10.0449,10.3143,5100.0],["2000-03-28",10.4682,10.4682,10.0449,10.0545,12150.0],["2000-03-29",10.0449,10.0449,9.66,9.66,13200.0],["2000-03-30",9.8139,10.1218,9.5445,9.8524,6600.0],["2000-03-31",9.8332,10.1218,9.4676,10.1218,5700.0],["2000-04-03",10.1218,10.1218,10.0064,10.1218,2400.0],["2000-04-04",10.4105,10.4105,9.8909,9.8909,15300.0],["2000-04-05",10.1411,10.7761,9.8524,10.2373,33150.0],["2000-04-06",10.6991,10.9685,10.6991,10.7761,10800.0],["2000-04-07",11.084,11.2379,10.93,11.2379,18000.0],["2000-04-10",10.7761,11.5843,10.7761,11.5843,9750.0],["2000-04-11",11.084,11.3149,10.7761,10.7761,12150.0],["2000-04-12",11.084,11.084,10.7761,11.084,5700.0],["2000-04-13",11.084,11.1225,11.0455,11.0647,4200.0],["2000-04-14",10.6222,10.6222,10.4682,10.4682,3000.0],["2000-04-17",9.9294,10.4682,9.8524,10.2758,7800.0],["2000-04-18",10.2758,10.6222,10.0064,10.6222,6450.0],["2000-04-19",10.6222,10.6222,10.4682,10.4682,2250.0],["2000-04-20",10.4682,10.6222,10.4682,10.4682,4200.0],["2000-04-24",10.3143,10.6991,10.3143,10.6991,3750.0],["2000-04-25",10.4682,10.6991,10.4682,10.5837,1950.0],["2000-04-26",10.4297,10.7761,10.4297,10.4682,4500.0],["2000-04-27",10.4682,10.7761,10.1603,10.7761,2250.0],["2000-04-28",10.7761,10.7761,10.0834,10.6222,6450.0],["2000-05-01",10.6222,10.6222,10.5067,10.6222,6150.0],["2000-05-02",10.1603,10.1603,10.1603,10.1603,150.0],["2000-05-03",10.3143,10.7761,10.1603,10.7761,4350.0],["2000-05-04",10.1603,10.4682,10.1603,10.1603,14400.0],["2000-05-05",10.1603,10.4682,10.1603,10.4682,1950.0],["2000-05-08",10.2373,10.4682,10.0064,10.0064,14550.0],["2000-05-09",10.0064,10.0833,9.9102,10.0064,85200.0],["2000-05-10",10.0256,10.0256,9.7755,9.8524,8250.0],["2000-05-11",10.0064,10.0064,9.8524,10.0064,21000.0],["2000-05-12",10.0064,10.0352,9.7755,9.7755,7350.0],["2000-05-15",9.8139,9.8139,9.4676,9.4676,13200.0],["2000-05-16",9.5445,10.0833,9.5445,9.6215,5400.0],["2000-05-17",9.4676,10.0833,9.4676,9.8524,7350.0],["2000-05-18",10.0449,10.3912,9.5445,10.3912,12750.0],["2000-05-19",10.3528,10.3528,9.5445,9.5445,9300.0],["2000-05-22",10.0833,10.0833,9.5445,10.0833,6900.0],["2000-05-23",10.0833,10.0833,9.5061,9.6985,3600.0],["2000-05-24",9.8524,9.8524,9.5061,9.7755,13200.0],["2000-05-25",9.4676,9.6985,9.4676,9.4676,7200.0],["2000-05-26",9.4676,9.737,9.2751,9.6985,19950.0],["2000-05-30",9.3906,9.5445,9.2367,9.4676,6300.0],["2000-05-31",9.4676,9.7755,9.1212,9.7755,15600.0],["2000-06-01",9.7755,9.7755,9.5061,9.7755,9900.0],["2000-06-02",9.6215,9.7755,9.4291,9.7755,10200.0],["2000-06-05",9.7755,9.7755,9.3136,9.7755,6600.0],["2000-06-06",9.5638,9.737,9.5638,9.737,2100.0],["2000-06-07",9.583,9.583,9.3906,9.3906,4800.0],["2000-06-08",9.6985,9.6985,9.4676,9.6985,1500.0],["2000-06-09",9.5445,9.6985,9.4002,9.4002,1650.0],["2000-06-12",9.6985,9.6985,9.1597,9.1597,9150.0],["2000-06-13",9.0827,9.4291,9.0827,9.4291,26100.0],["2000-06-14",9.409,9.409,9.2162,9.2162,10800.0],["2000-06-15",9.2355,9.2933,9.1005,9.1005,12450.0],["2000-06-16",8.9463,9.2548,8.9463,9.2548,33150.0],["2000-06-19",9.2933,9.2933,8.9463,8.9463,6300.0],["2000-06-20",9.2548,9.2933,8.8692,8.8692,39450.0],["2000-06-21",9.0234,9.0234,8.9463,8.9463,7950.0],["2000-06-22",8.9077,9.0234,8.5992,8.6378,14550.0],["2000-06-23",8.5607,8.6378,7.9051,7.9051,29700.0],["2000-06-26",8.1365,8.1751,8.0208,8.1751,119100.0],["2000-06-27",8.4739,8.792,8.3293,8.3293,43500.0],["2000-06-28",8.792,8.792,8.6764,8.7149,21750.0],["2000-06-29",8.3293,8.792,8.3293,8.3293,7200.0],["2000-06-30",8.3293,9.0234,8.1751,8.6378,28050.0],["2000-07-03",8.6378,9.062,8.6378,8.6378,3150.0],["2000-07-05",8.8692,9.1005,8.6378,8.6378,14550.0],["2000-07-06",8.9463,8.9463,8.6378,8.7535,6900.0],["2000-07-07",8.7535,8.9463,8.6764,8.9463,16800.0],["2000-07-10",8.6378,9.2162,8.6378,9.0234,2550.0],["2000-07-11",9.062,9.1391,8.7246,9.1391,50250.0],["2000-07-12",9.2162,9.2162,8.792,9.0234,9600.0],["2000-07-13",9.1777,9.1777,8.6378,8.7149,33600.0],["2000-07-14",8.7149,8.7149,8.6378,8.7149,1500.0],["2000-07-17",8.7149,8.8692,8.6378,8.6764,43950.0],["2000-07-18",8.6764,8.8692,8.6764,8.6764,9600.0],["2000-07-19",8.7535,9.2548,8.6764,9.062,100200.0],["2000-07-20",9.1005,9.2548,8.7149,9.2548,6900.0],["2000-07-21",9.1005,9.1777,8.792,8.792,63600.0],["2000-07-24",8.792,9.1777,8.792,9.1777,16200.0],["2000-07-25",8.8306,8.9849,8.8306,8.9849,5250.0],["2000-07-26",8.8692,9.2548,8.8306,9.2548,77100.0],["2000-07-27",9.1777,9.409,9.1777,9.2162,8700.0],["2000-07-28",9.3319,9.409,9.2548,9.2933,104100.0],["2000-07-31",9.3319,9.4476,9.2548,9.4476,9900.0],["2000-08-01",9.4476,9.4476,9.4476,9.4476,750.0],["2000-08-02",9.2162,9.7561,9.2162,9.6018,29250.0],["2000-08-03",9.6404,9.6404,9.5633,9.6404,25200.0],["2000-08-04",9.7175,9.7175,9.409,9.7175,8250.0],["2000-08-07",9.7947,9.8718,9.5247,9.7947,30300.0],["2000-08-08",9.7175,9.7946,9.6404,9.6404,10050.0],["2000-08-09",9.9103,10.026,9.7175,9.7175,44400.0],["2000-08-10",10.026,10.026,9.7561,9.8718,10950.0],["2000-08-11",9.7175,9.9489,9.7175,9.9489,4350.0],["2000-08-14",9.8718,10.1803,9.8718,10.026,14400.0],["2000-08-15",9.9489,10.026,9.8718,9.9489,7050.0],["2000-08-16",9.9875,9.9875,9.7175,9.7561,8250.0],["2000-08-17",9.7175,10.0549,9.7175,10.0067,21300.0],["2000-08-18",9.9489,10.026,9.8718,10.026,4200.0],["2000-08-21",9.9875,10.2574,9.9875,10.2574,2550.0],["2000-08-22",10.296,11.3371,10.1803,11.1057,19800.0],["2000-08-23",10.9901,10.9901,10.4888,10.6044,5400.0],["2000-08-24",10.643,10.643,10.1803,10.1803,4650.0],["2000-08-25",10.3345,10.3345,10.0646,10.2574,7500.0],["2000-08-28",10.2574,10.643,10.2574,10.643,4350.0],["2000-08-29",10.5659,10.7973,10.5659,10.6816,7800.0],["2000-08-30",10.7587,10.7973,10.643,10.643,7650.0],["2000-08-31",10.7973,10.7973,10.5659,10.7973,9900.0],["2000-09-01",10.7973,10.7973,10.7973,10.7973,750.0],["2000-09-05",10.643,10.7973,10.4888,10.4888,5400.0],["2000-09-06",10.5659,10.7201,10.4888,10.4888,4950.0],["2000-09-07",10.4888,10.643,10.4888,10.5273,7350.0],["2000-09-08",10.7201,10.7201,10.7201,10.7201,600.0],["2000-09-11",11.3371,11.9541,10.9515,10.9515,19800.0],["2000-09-12",11.0286,11.26,10.9129,10.9515,33150.0],["2000-09-13",11.1057,11.1057,10.8358,11.0286,2250.0],["2000-09-14",11.0858,11.2789,10.9313,11.163,5100.0],["2000-09-15",11.0472,11.0472,10.9313,10.9313,6900.0],["2000-09-18",10.9313,10.9409,10.9313,10.9409,900.0],["2000-09-19",10.9313,11.2017,10.9313,11.2017,5100.0],["2000-09-20",11.0085,11.0858,10.9313,11.0858,5100.0],["2000-09-21",11.2789,11.2789,10.9313,10.9313,3750.0],["2000-09-22",10.9313,11.163,10.8154,10.8154,6300.0],["2000-09-25",10.9699,10.9699,10.8927,10.8927,900.0],["2000-09-26",10.8927,10.8927,10.8927,10.8927,1500.0],["2000-09-27",10.9313,10.9313,10.8927,10.8927,1950.0],["2000-09-28",10.8154,10.8154,10.5836,10.7961,4200.0],["2000-09-29",10.4485,10.4485,10.1974,10.1974,6150.0],["2000-10-02",10.1974,10.3519,10.0815,10.1588,8400.0],["2000-10-03",10.0815,10.0815,9.618,9.618,10800.0],["2000-10-04",9.618,9.8884,9.4249,9.8884,17400.0],["2000-10-05",10.0429,10.1974,9.8884,9.8884,3000.0],["2000-10-06",10.1974,10.1974,9.4635,9.4635,15450.0],["2000-10-09",9.4249,9.7725,9.4249,9.618,6450.0],["2000-10-10",9.5794,9.5794,9.5407,9.5794,6300.0],["2000-10-11",9.2703,9.2703,9.1931,9.2703,2100.0],["2000-10-12",9.1158,9.309,9.1158,9.2703,1200.0],["2000-10-13",9.2703,9.2703,9.2703,9.2703,2700.0],["2000-10-16",9.5407,9.5407,9.4249,9.4249,2250.0],["2000-10-17",9.618,9.618,9.618,9.618,300.0],["2000-10-18",9.3476,9.5021,9.3476,9.5021,1200.0],["2000-10-19",9.1255,9.5407,8.9613,9.3476,15900.0],["2000-10-20",9.4635,9.5794,9.1158,9.1158,4350.0],["2000-10-23",9.1158,9.2703,8.9613,8.9613,4050.0],["2000-10-24",9.0386,9.0386,8.2661,8.6523,14850.0],["2000-10-25",8.3819,8.4206,7.1845,7.648,64800.0],["2000-10-26",7.957,8.0343,7.6094,7.8798,18450.0],["2000-10-27",7.8025,7.8798,7.1073,7.1073,13350.0],["2000-10-30",7.4935,7.957,7.2231,7.648,30750.0],["2000-10-31",7.6867,8.0343,7.4935,7.7639,11100.0],["2000-11-01",7.8798,8.8841,7.8798,8.6523,7500.0],["2000-11-02",8.7296,8.8455,8.2661,8.6137,13800.0],["2000-11-03",8.4978,8.691,8.4399,8.5171,3450.0],["2000-11-06",8.4978,8.4978,8.3433,8.3433,4200.0],["2000-11-07",8.3143,8.3433,8.1888,8.3047,91500.0],["2000-11-08",8.3916,8.3916,8.3047,8.3433,21750.0],["2000-11-09",8.3047,8.4206,8.3047,8.4206,10350.0],["2000-11-10",8.4206,8.4206,8.4206,8.4206,0.0],["2000-11-13",8.1888,8.3047,8.0922,8.1502,16500.0],["2000-11-14",8.1695,8.1888,8.0343,8.0343,30450.0],["2000-11-15",8.1116,8.1502,8.1116,8.1116,3300.0],["2000-11-16",8.0729,8.1502,8.0729,8.0729,34950.0],["2000-11-17",8.3433,8.4978,8.1888,8.1888,9750.0],["2000-11-20",8.1888,8.2274,8.1116,8.1888,26400.0],["2000-11-21",8.1502,8.1888,8.1116,8.1502,30300.0],["2000-11-22",8.1116,8.1502,8.1116,8.1502,21450.0],["2000-11-24",8.1502,8.1502,8.1502,8.1502,0.0],["2000-11-27",8.2661,8.4592,8.1888,8.4592,19050.0],["2000-11-28",8.1502,8.3433,8.1502,8.3433,1650.0],["2000-11-29",8.3819,8.4206,8.3433,8.3433,9450.0],["2000-11-30",8.4592,8.4592,8.3433,8.4206,10200.0],["2000-12-01",8.4013,8.4592,8.1502,8.3433,1800.0],["2000-12-04",8.2274,8.2467,8.1888,8.1888,6750.0],["2000-12-05",8.4882,8.4882,8.0343,8.1888,37650.0],["2000-12-06",8.0922,8.1888,7.9957,7.9957,6900.0],["2000-12-07",7.9957,8.2371,7.9957,8.2371,17700.0],["2000-12-08",8.2274,8.3047,8.1695,8.2661,24900.0],["2000-12-11",8.044,8.3047,8.0343,8.2274,13200.0],["2000-12-12",8.1116,8.1116,8.0729,8.1116,7500.0],["2000-12-13",8.2274,9.0386,8.2274,8.6523,24450.0],["2000-12-14",8.3433,8.5364,8.3433,8.5364,4350.0],["2000-12-15",8.5364,8.5364,8.3047,8.4978,29850.0],["2000-12-18",8.5551,9.2906,8.3228,9.0584,64500.0],["2000-12-19",8.7874,10.4519,8.3616,9.8713,71250.0],["2000-12-20",9.8713,10.2971,9.8326,9.9874,11700.0],["2000-12-21",9.9874,10.1035,9.8326,9.91,14100.0],["2000-12-22",10.2197,10.4519,10.2003,10.3358,7200.0],["2000-12-26",10.4132,10.4132,9.9874,9.9874,5700.0],["2000-12-27",9.9487,10.839,9.639,10.839,24150.0],["2000-12-28",10.8391,11.1487,10.7229,11.1487,9600.0],["2000-12-29",10.6068,11.1487,10.6068,10.8778,4950.0],["2001-01-02",10.7229,11.0713,9.8326,9.9874,23700.0],["2001-01-03",9.91,11.2262,9.91,10.839,41850.0],["2001-01-04",10.6068,11.1487,10.5681,11.0713,15000.0],["2001-01-05",10.8391,11.11,10.2197,10.2971,68550.0],["2001-01-08",10.2971,10.2971,9.6777,9.9487,24000.0],["2001-01-09",9.91,9.91,9.6003,9.6003,57750.0],["2001-01-10",9.8326,9.8713,9.5229,9.5616,13500.0],["2001-01-11",9.5616,9.7164,9.2906,9.639,37950.0],["2001-01-12",9.2326,9.5229,9.1358,9.4455,14550.0],["2001-01-16",9.2906,9.4455,9.2906,9.4455,7200.0],["2001-01-17",9.2906,9.4455,9.2906,9.368,26850.0],["2001-01-18",9.368,9.4455,9.368,9.368,5250.0],["2001-01-19",9.4067,9.5229,9.3293,9.368,6900.0],["2001-01-22",9.5616,9.5616,9.2906,9.5229,22650.0],["2001-01-23",9.4455,9.4842,9.368,9.4455,2850.0],["2001-01-24",9.4842,9.4842,9.2906,9.2906,8250.0],["2001-01-25",9.2906,9.2906,9.2906,9.2906,900.0],["2001-01-26",9.3487,9.4842,9.2906,9.368,25950.0],["2001-01-29",9.5616,9.7551,9.2906,9.368,24000.0],["2001-01-30",9.368,9.6003,9.3293,9.6003,89550.0],["2001-01-31",9.6003,9.8326,9.2519,9.4067,26550.0],["2001-02-01",9.3293,9.5616,9.3293,9.5229,2550.0],["2001-02-02",9.4455,10.4519,9.4455,10.1423,52500.0],["2001-02-05",10.2197,10.2197,9.8519,10.0648,24150.0],["2001-02-06",10.0648,10.0648,9.91,9.91,20100.0],["2001-02-07",9.91,10.0648,9.91,10.0648,15450.0],["2001-02-08",10.21,10.2197,9.8326,9.91,11250.0],["2001-02-09",9.8326,10.2197,9.8326,9.9874,42300.0],["2001-02-12",9.8326,9.9293,9.639,9.8326,39150.0],["2001-02-13",10.2971,10.2971,9.7551,9.7551,6450.0],["2001-02-14",10.2584,10.2584,9.5616,9.5616,4350.0],["2001-02-15",10.1035,10.1035,9.6003,9.6003,2550.0],["2001-02-16",9.91,9.91,9.5229,9.5229,1500.0],["2001-02-20",9.5229,9.7164,9.2519,9.2519,13650.0],["2001-02-21",9.2906,9.2906,8.9809,8.9809,16050.0],["2001-02-22",8.9809,8.9809,8.9035,8.9035,1350.0],["2001-02-23",8.9035,9.1358,8.8648,9.1358,14250.0],["2001-02-26",9.1261,9.2132,8.8648,9.1358,11100.0],["2001-02-27",9.1358,9.2519,9.1358,9.2519,27300.0],["2001-02-28",9.1261,9.1358,9.0003,9.0971,9900.0],["2001-03-01",9.0971,9.4455,9.0196,9.0971,28200.0],["2001-03-02",8.8648,8.9809,8.8261,8.8261,3900.0],["2001-03-05",8.8261,9.2132,8.8261,9.2132,15750.0],["2001-03-06",9.0584,9.639,9.0196,9.2906,23550.0],["2001-03-07",9.6777,9.8906,9.639,9.6777,3750.0],["2001-03-08",9.368,9.368,9.368,9.368,300.0],["2001-03-09",9.3777,9.6777,9.3293,9.639,7950.0],["2001-03-12",9.4842,9.4842,9.368,9.3874,4200.0],["2001-03-13",9.368,9.4842,9.368,9.4455,31500.0],["2001-03-14",9.4068,9.4068,9.2906,9.2906,6900.0],["2001-03-15",9.3868,9.3868,9.1929,9.348,14700.0],["2001-03-16",9.2317,9.3092,9.1541,9.1541,22800.0],["2001-03-19",9.1638,9.5032,9.1541,9.5032,5550.0],["2001-03-20",9.3092,9.5032,9.3092,9.4256,6300.0],["2001-03-21",9.3092,9.8523,9.3092,9.8523,8250.0],["2001-03-22",9.5905,9.7359,9.3092,9.6195,17700.0],["2001-03-23",9.6195,9.8135,9.6195,9.8135,24300.0],["2001-03-26",9.8135,9.8135,9.4644,9.4644,1950.0],["2001-03-27",9.542,9.6195,9.4644,9.6001,9300.0],["2001-03-28",9.6195,9.6195,9.348,9.6195,7350.0],["2001-03-29",9.4256,9.4644,9.4256,9.4644,1650.0],["2001-03-30",9.7747,9.8911,9.6195,9.8911,25200.0],["2001-04-02",9.8911,9.9298,9.7553,9.7747,13500.0],["2001-04-03",9.7844,10.0074,9.7747,9.7747,8250.0],["2001-04-04",9.7747,9.9299,9.7747,9.9299,13050.0],["2001-04-05",9.9299,11.6365,9.7359,10.7056,51300.0],["2001-04-06",10.628,10.6959,10.2014,10.5311,4200.0],["2001-04-09",10.5505,10.7056,10.5505,10.7056,5250.0],["2001-04-10",10.8484,10.8484,10.7367,10.8484,3900.0],["2001-04-11",10.3022,10.8173,10.3022,10.4512,750.0],["2001-04-12",10.3022,10.6001,10.3022,10.5505,3150.0],["2001-04-16",10.5939,10.7925,10.3084,10.7925,2850.0],["2001-04-17",10.6932,10.8297,10.5877,10.7925,3000.0],["2001-04-18",10.8608,11.0159,10.718,10.7367,9900.0],["2001-04-19",10.6125,11.0159,10.4884,10.7304,2550.0],["2001-04-20",10.4077,10.4077,10.2153,10.2153,1350.0],["2001-04-23",10.1222,10.1222,10.1222,10.1222,600.0],["2001-04-24",10.1595,10.5505,9.8119,10.5505,61350.0],["2001-04-25",10.6187,11.9034,10.6187,11.8538,44100.0],["2001-04-26",10.9539,12.4123,10.9539,12.4123,64050.0],["2001-04-27",12.4123,13.0329,11.7917,13.0267,74550.0],["2001-04-30",12.8467,13.6535,12.5861,13.5853,33900.0],["2001-05-01",13.0391,13.3246,12.7226,13.0391,20250.0],["2001-05-02",13.2191,13.6535,13.0329,13.6411,40350.0],["2001-05-03",13.3432,13.3432,12.6544,12.7226,20700.0],["2001-05-04",12.7847,12.7847,11.1711,11.1711,6150.0],["2001-05-07",11.8476,12.133,11.5124,11.5435,1200.0],["2001-05-08",11.4814,11.4814,11.1401,11.3511,2700.0],["2001-05-09",11.3945,11.7917,11.3883,11.7917,6600.0],["2001-05-10",11.7855,12.102,11.7855,11.8848,12750.0],["2001-05-11",11.8538,11.8538,11.3262,11.5497,1350.0],["2001-05-14",12.102,12.102,11.3262,12.102,2250.0],["2001-05-15",12.102,12.5675,12.071,12.4123,6900.0],["2001-05-16",12.102,12.7537,11.8227,11.8227,13650.0],["2001-05-17",12.4744,12.4744,12.1392,12.1392,2850.0],["2001-05-18",12.3006,12.7226,12.2944,12.7226,9750.0],["2001-05-21",12.7226,12.7847,12.2572,12.2572,8850.0],["2001-05-22",12.4123,12.7164,11.6365,11.6365,6900.0],["2001-05-23",11.6055,11.6365,11.6055,11.6365,4800.0],["2001-05-24",12.2882,12.2882,11.7917,12.282,8100.0],["2001-05-25",12.2758,12.282,11.7296,12.2634,1950.0],["2001-05-29",11.8041,12.2634,11.7731,11.7917,4650.0],["2001-05-30",11.4938,12.1268,11.4938,11.5745,6750.0],["2001-05-31",11.5745,11.742,11.4504,11.6676,9600.0],["2001-06-01",11.6365,11.7669,11.6365,11.7669,3000.0],["2001-06-04",11.6365,11.7979,11.0656,11.7979,13950.0],["2001-06-05",11.7979,12.071,11.7669,11.9779,21600.0],["2001-06-06",11.9469,12.4433,11.9469,12.2199,29250.0],["2001-06-07",12.1951,12.1951,11.8227,11.8227,4050.0],["2001-06-08",11.7607,11.9468,11.7296,11.8538,9450.0],["2001-06-11",11.8538,11.8538,11.6676,11.6676,23850.0],["2001-06-12",11.649,11.8476,11.6055,11.7234,27600.0],["2001-06-13",11.7917,11.7917,11.7296,11.7296,4350.0],["2001-06-14",11.8447,11.8633,11.7514,11.7514,15600.0],["2001-06-15",11.7514,11.826,11.7514,11.7514,36300.0],["2001-06-18",11.8447,11.8447,11.7203,11.7203,900.0],["2001-06-19",11.627,11.8447,11.627,11.8447,7350.0],["2001-06-20",11.8447,11.8633,11.627,11.7825,10350.0],["2001-06-21",11.7825,11.8757,11.7825,11.7887,16350.0],["2001-06-22",11.8447,11.9068,11.6581,11.6581,42450.0],["2001-06-25",11.6395,11.7887,11.627,11.627,3450.0],["2001-06-26",11.627,11.8136,11.627,11.8074,27900.0],["2001-06-27",11.8074,11.8758,11.8074,11.8571,12900.0],["2001-06-28",11.8571,11.9068,11.8074,11.8384,14550.0],["2001-06-29",11.8136,12.7462,11.8136,12.1866,23400.0],["2001-07-02",12.1245,12.5597,12.0125,12.311,12750.0],["2001-07-03",12.2177,12.5721,12.1618,12.4975,8700.0],["2001-07-05",12.2426,12.5162,12.0001,12.3545,7500.0],["2001-07-06",12.3483,12.3483,12.0063,12.0063,5550.0],["2001-07-09",12.0001,12.2799,11.969,12.2799,3150.0],["2001-07-10",12.0623,12.3421,11.9131,12.2799,38550.0],["2001-07-11",12.2488,12.2488,11.8136,12.0871,15300.0],["2001-07-12",11.7887,12.2364,11.7514,11.7514,20700.0],["2001-07-13",11.8136,12.0623,11.7514,12.0623,5400.0],["2001-07-16",12.2488,12.2488,11.7514,11.7514,14550.0],["2001-07-17",12.0934,12.0934,11.7514,12.0312,3750.0],["2001-07-18",11.7514,11.8136,11.7514,11.7514,8700.0],["2001-07-19",11.9379,12.2675,11.8198,12.2426,3600.0],["2001-07-20",12.2799,12.3234,11.8509,12.3172,11250.0],["2001-07-23",12.3234,12.3234,12.0623,12.1742,1650.0],["2001-07-24",11.9815,12.1245,11.7887,11.8136,2100.0],["2001-07-25",11.8136,11.9628,11.8011,11.9628,5700.0],["2001-07-26",11.8757,12.0312,11.8136,11.8757,16200.0],["2001-07-27",12.0188,12.0188,11.8447,11.8447,1950.0],["2001-07-30",11.8509,12.0312,11.8447,12.0312,31350.0],["2001-07-31",12.0312,12.0312,11.8757,11.8757,20250.0],["2001-08-01",11.9379,12.025,11.9379,12.025,6600.0],["2001-08-02",11.8322,12.168,11.8322,12.168,14400.0],["2001-08-03",11.8136,12.2239,11.8136,12.2177,2550.0],["2001-08-06",11.8198,12.2426,11.8198,12.2426,8100.0],["2001-08-07",11.9815,12.3234,11.9815,12.3234,13500.0],["2001-08-08",12.3234,12.3234,11.9752,12.0001,5550.0],["2001-08-09",12.3172,12.3172,11.9379,12.2799,1800.0],["2001-08-10",12.0001,12.2364,11.9068,12.2364,3150.0],["2001-08-13",11.8882,11.9379,11.739,11.9379,5850.0],["2001-08-14",12.0312,12.2239,11.8758,11.9068,7800.0],["2001-08-15",12.0996,12.0996,11.8136,11.8322,750.0],["2001-08-16",11.8074,12.3732,11.8074,12.3669,29850.0],["2001-08-17",12.0312,12.3732,11.8757,12.2488,23850.0],["2001-08-20",12.2302,12.4291,11.9379,12.4291,10800.0],["2001-08-21",12.2799,12.4353,12.0623,12.2488,3600.0],["2001-08-22",12.4353,12.4353,12.0934,12.1431,7350.0],["2001-08-23",12.3607,12.4353,12.0312,12.0934,6900.0],["2001-08-24",12.0623,12.3421,11.969,12.2488,6300.0],["2001-08-27",12.1245,12.4105,11.9379,11.9752,3750.0],["2001-08-28",12.1307,12.1307,11.8509,11.8509,450.0],["2001-08-29",12.2177,12.2177,11.8447,11.9877,9600.0],["2001-08-30",12.255,12.255,11.8447,12.1431,750.0],["2001-08-31",11.826,12.1369,11.826,12.1245,4500.0],["2001-09-04",11.8633,12.2364,11.8633,12.2364,2400.0],["2001-09-05",12.1804,12.1866,11.8758,11.9131,5100.0],["2001-09-06",11.9441,12.2737,11.9379,11.9441,4500.0],["2001-09-07",11.8882,11.8944,11.8758,11.882,4950.0],["2001-09-10",11.9628,11.9628,11.7825,11.9193,82500.0],["2001-09-17",11.8136,12.0872,11.6892,11.7203,32100.0],["2001-09-18",11.7203,11.9068,11.7203,11.9068,8700.0],["2001-09-19",11.9006,11.969,11.5027,11.6892,4650.0],["2001-09-20",11.4467,11.7514,10.7255,10.7255,8100.0],["2001-09-21",10.6633,11.5027,10.6322,10.7566,10950.0],["2001-09-24",10.6384,11.1607,10.6384,10.8809,3450.0],["2001-09-25",11.1607,11.1607,8.5369,8.6985,162300.0],["2001-09-26",9.2876,9.2876,8.3713,8.39,10050.0],["2001-09-27",8.8512,9.5681,8.6019,9.5681,9150.0],["2001-09-28",9.3499,9.6616,9.3499,9.4122,43800.0],["2001-10-01",9.6803,9.6865,9.4434,9.6865,8400.0],["2001-10-02",9.6865,10.1665,9.6865,9.9795,16350.0],["2001-10-03",10.1602,10.6277,10.1602,10.6277,35850.0],["2001-10-04",10.6464,10.7461,10.6277,10.7461,3300.0],["2001-10-05",10.6277,10.7835,10.4719,10.7835,2400.0],["2001-10-08",10.6215,10.8459,10.6215,10.8459,2400.0],["2001-10-09",10.6215,10.8147,10.2849,10.2849,8400.0],["2001-10-10",10.2849,10.2849,9.8423,9.8423,3900.0],["2001-10-11",10.3909,10.3909,9.7862,9.7862,5550.0],["2001-10-12",9.7551,10.7025,9.7551,10.7025,36600.0],["2001-10-15",10.7835,10.7835,10.5716,10.5716,2100.0],["2001-10-16",10.7524,10.7524,10.5467,10.7212,3750.0],["2001-10-17",10.5965,10.5965,10.5965,10.5965,150.0],["2001-10-18",10.5093,10.7025,10.5093,10.7025,12000.0],["2001-10-19",10.5217,10.5217,10.5217,10.5217,750.0],["2001-10-22",10.6527,10.8459,10.5342,10.8459,5400.0],["2001-10-23",10.877,10.877,10.6277,10.6277,750.0],["2001-10-24",10.6277,10.6277,10.6277,10.6277,0.0],["2001-10-25",10.6277,10.7524,10.609,10.7524,1200.0],["2001-10-26",10.877,10.9705,10.6277,10.6589,11400.0],["2001-10-29",10.715,10.8209,10.715,10.8209,4050.0],["2001-10-30",10.5404,10.9892,10.5404,10.9892,22350.0],["2001-10-31",10.6963,11.0329,10.6963,11.0329,450.0],["2001-11-01",10.6651,10.6651,10.6651,10.6651,750.0],["2001-11-02",10.69,10.7212,10.69,10.7212,4650.0],["2001-11-05",10.6776,10.9082,10.6776,10.9082,1200.0],["2001-11-06",10.6651,11.0329,10.6651,10.9518,52200.0],["2001-11-07",10.9082,11.0952,10.8209,10.8209,2550.0],["2001-11-08",10.8209,10.8209,10.8209,10.8209,300.0],["2001-11-09",10.8459,10.8459,10.8209,10.8209,600.0],["2001-11-12",10.8334,11.0266,10.8334,11.0266,1650.0],["2001-11-13",10.8147,10.8147,10.8147,10.8147,900.0],["2001-11-14",10.8147,11.0952,10.8147,11.0952,750.0],["2001-11-15",11.064,11.1388,10.8209,10.8209,3750.0],["2001-11-16",10.7025,10.8459,10.7025,10.8459,1350.0],["2001-11-19",11.0578,11.1887,11.0578,11.1887,7800.0],["2001-11-20",10.7898,10.7898,10.7274,10.7274,2250.0],["2001-11-21",10.9456,10.9456,10.6277,10.8957,4950.0],["2001-11-23",10.6277,11.0079,10.6277,11.0079,900.0],["2001-11-26",11.0703,11.3134,10.7898,11.1326,4650.0],["2001-11-27",11.251,11.2822,10.9768,10.9955,10200.0],["2001-11-28",10.9955,11.7809,10.9955,11.4754,45450.0],["2001-11-29",11.7123,11.7185,11.4817,11.7185,5400.0],["2001-11-30",11.5004,11.8432,11.5004,11.7809,8250.0],["2001-12-03",11.5315,11.8432,11.5253,11.6874,1950.0],["2001-12-04",11.5627,11.9055,11.5627,11.9055,6900.0],["2001-12-05",11.9055,12.024,11.6874,12.024,63750.0],["2001-12-06",11.6874,12.0863,11.6874,11.7185,9900.0],["2001-12-07",12.0302,12.0925,11.9367,11.9367,1800.0],["2001-12-10",11.9367,12.0863,11.7061,12.0801,15450.0],["2001-12-11",12.0863,12.2172,11.812,11.812,6000.0],["2001-12-12",11.7809,12.2172,11.7809,12.2172,4800.0],["2001-12-13",12.2172,12.4478,12.2172,12.4478,8250.0],["2001-12-14",12.4603,12.8842,12.4603,12.7159,6300.0],["2001-12-17",12.4665,13.0649,12.4665,13.0275,6750.0],["2001-12-18",12.5102,13.0275,11.1575,11.8432,43050.0],["2001-12-19",11.2947,12.0302,11.2947,11.4069,2250.0],["2001-12-20",11.3819,11.8245,11.3445,11.4443,10650.0],["2001-12-21",12.2795,12.2795,11.9492,12.1549,33750.0],["2001-12-24",11.9679,12.2172,11.9679,12.2172,22200.0],["2001-12-26",12.2172,12.2546,12.0925,12.2546,2100.0],["2001-12-27",12.1175,12.4665,11.7809,12.1112,16350.0],["2001-12-28",12.0394,12.4453,12.0394,12.1456,1800.0],["2001-12-31",12.0207,12.3329,10.9279,10.9404,12750.0],["2002-01-02",11.3338,11.4899,10.9529,11.4899,19500.0],["2002-01-03",11.1839,11.3962,11.134,11.3962,7200.0],["2002-01-04",11.3151,11.39,11.134,11.3525,2250.0],["2002-01-07",11.2401,11.2651,11.0528,11.1777,35250.0],["2002-01-08",11.5024,11.5024,11.1152,11.39,2250.0],["2002-01-09",11.2401,11.3338,10.778,11.3338,5850.0],["2002-01-10",11.0403,11.059,10.7905,10.9279,2400.0],["2002-01-11",10.9279,11.4212,10.9279,11.1277,19650.0],["2002-01-14",9.9912,10.241,9.3355,9.8851,12150.0],["2002-01-15",9.8039,10.0662,9.8039,10.0662,1500.0],["2002-01-16",9.9912,10.2098,9.8039,10.2098,10350.0],["2002-01-17",9.8351,10.241,9.8351,10.241,21750.0],["2002-01-18",10.191,10.241,10.1099,10.1099,4500.0],["2002-01-22",10.1161,10.1161,10.01,10.01,1200.0],["2002-01-23",10.1161,10.241,10.1161,10.241,1950.0],["2002-01-24",10.3034,10.3159,10.3034,10.3159,1650.0],["2002-01-25",10.3159,10.3159,10.3159,10.3159,0.0],["2002-01-28",10.4346,10.6157,10.1973,10.6157,4800.0],["2002-01-29",10.6157,10.6344,10.547,10.547,2550.0],["2002-01-30",10.547,10.547,10.547,10.547,0.0],["2002-01-31",10.6344,10.6406,10.4596,10.4596,16800.0],["2002-02-01",10.6968,11.4462,10.6968,11.0216,16500.0],["2002-02-04",11.1152,11.2901,11.109,11.109,1800.0],["2002-02-05",11.2963,11.3026,10.9029,11.2339,4500.0],["2002-02-06",11.2401,11.2401,11.084,11.084,7650.0],["2002-02-07",11.2713,11.2713,10.7968,10.8217,4950.0],["2002-02-08",10.8342,11.2401,10.8342,11.2401,3450.0],["2002-02-11",11.1215,11.2401,11.1215,11.1215,2250.0],["2002-02-12",11.2401,11.2401,10.803,10.9591,43500.0],["2002-02-13",10.9029,11.0341,10.9029,11.0341,750.0],["2002-02-14",10.9092,11.1714,10.7843,10.7843,3300.0],["2002-02-15",10.3034,10.3034,9.3668,9.3668,59100.0],["2002-02-19",9.3855,9.5479,9.3855,9.5479,11250.0],["2002-02-20",9.5541,9.7414,9.5354,9.7414,13200.0],["2002-02-21",9.7727,9.8663,9.629,9.6478,2700.0],["2002-02-22",9.8351,9.8976,9.629,9.8039,7050.0],["2002-02-25",9.8975,9.9725,9.8289,9.9288,11850.0],["2002-02-26",9.935,10.0849,9.935,10.0849,4350.0],["2002-02-27",10.1099,10.547,10.1099,10.547,13200.0],["2002-02-28",10.5532,10.6406,10.4471,10.5782,18000.0],["2002-03-01",10.472,10.6157,10.4408,10.6157,22050.0],["2002-03-04",10.6157,10.6157,10.5532,10.572,20400.0],["2002-03-05",10.6157,10.6157,10.5532,10.5845,15600.0],["2002-03-06",10.5844,10.6968,10.5844,10.6968,78000.0],["2002-03-07",10.7093,11.1964,10.6469,10.853,50700.0],["2002-03-08",11.1152,12.2892,11.084,12.0582,2726700.0],["2002-03-11",12.2392,12.2392,11.5523,11.8646,256650.0],["2002-03-12",11.8334,11.8958,11.5086,11.5586,59850.0],["2002-03-13",11.5523,11.8958,11.5523,11.671,202050.0],["2002-03-14",11.671,11.9395,11.2401,11.3026,48450.0],["2002-03-15",11.2589,11.5523,11.2401,11.3338,59850.0],["2002-03-18",11.2401,11.5399,11.2401,11.3338,77700.0],["2002-03-19",11.2526,11.5461,11.2526,11.5461,66600.0],["2002-03-20",11.5648,12.8637,11.2464,12.2205,277050.0],["2002-03-21",11.9895,12.3954,11.9895,12.3329,28200.0],["2002-03-22",12.3891,12.9137,12.0519,12.1144,89850.0],["2002-03-25",11.9895,12.0519,11.9083,11.9582,74100.0],["2002-03-26",11.8646,12.233,11.8646,12.0519,52650.0],["2002-03-27",13.0122,13.7003,12.8245,13.1936,268950.0],["2002-03-28",13.2687,13.7441,13.1373,13.6127,161700.0],["2002-04-01",13.3688,13.8692,13.2624,13.7003,98250.0],["2002-04-02",13.5564,13.7003,12.8245,12.9809,78900.0],["2002-04-03",12.7995,13.8817,12.7995,13.7942,150450.0],["2002-04-04",13.938,15.0078,13.938,14.4072,206700.0],["2002-04-05",14.426,14.5449,14.2383,14.4886,74850.0],["2002-04-08",14.2008,14.6637,13.3938,14.6637,167100.0],["2002-04-09",14.3822,15.0453,14.2008,14.7138,169500.0],["2002-04-10",14.6825,14.8451,14.5761,14.67,54450.0],["2002-04-11",14.67,14.8326,14.5136,14.7325,48600.0],["2002-04-12",14.4948,14.67,14.0757,14.2446,82800.0],["2002-04-15",14.2446,15.1579,14.0632,14.8827,69900.0],["2002-04-16",14.8889,15.3268,14.5073,15.3268,39300.0],["2002-04-17",15.3269,15.5896,14.5636,15.5145,121650.0],["2002-04-18",15.6271,15.6271,14.8702,14.9452,31050.0],["2002-04-19",15.0641,15.0641,14.6387,14.8264,56400.0],["2002-04-22",14.0694,14.7013,13.9568,14.2008,81150.0],["2002-04-23",14.1758,14.5574,14.0444,14.2884,84600.0],["2002-04-24",14.2571,14.3197,13.7817,13.9818,123900.0],["2002-04-25",13.8004,13.9193,13.569,13.888,43200.0],["2002-04-26",13.669,14.0694,13.669,13.9944,41250.0],["2002-04-29",14.2008,14.207,13.9568,14.0632,39300.0],["2002-04-30",13.9818,14.3134,13.9818,14.3134,40350.0],["2002-05-01",14.3259,15.6396,14.1382,15.5083,156000.0],["2002-05-02",15.5771,15.6084,15.1392,15.4207,41850.0],["2002-05-03",15.2956,15.4958,15.0141,15.3644,52650.0],["2002-05-06",14.9703,15.4144,14.9703,15.1016,60900.0],["2002-05-07",14.8952,15.3894,14.8889,15.3894,58800.0],["2002-05-08",15.4207,15.477,14.8326,14.8326,61800.0],["2002-05-09",15.0015,15.0391,14.8639,15.0141,33600.0],["2002-05-10",15.0078,15.0078,14.3635,14.9202,36300.0],["2002-05-13",14.8889,15.2643,14.5949,15.2643,111300.0],["2002-05-14",15.3269,15.3581,14.8764,15.0704,97200.0],["2002-05-15",14.7263,15.3018,14.7263,15.1767,157350.0],["2002-05-16",15.183,15.2831,14.7388,14.7701,60600.0],["2002-05-17",14.7951,15.0078,14.2946,15.0078,41250.0],["2002-05-20",15.0141,15.0141,14.3947,14.7138,20250.0],["2002-05-21",15.0078,15.0141,14.3885,14.5636,20550.0],["2002-05-22",14.9452,14.9452,14.3885,14.4635,20100.0],["2002-05-23",14.3885,14.8639,14.1695,14.645,32250.0],["2002-05-24",14.4323,14.6137,14.3634,14.3947,14700.0],["2002-05-28",14.3009,14.5073,14.3009,14.3947,31050.0],["2002-05-29",14.5136,14.5136,14.3885,14.3885,78150.0],["2002-05-30",14.3947,14.8889,14.3885,14.7638,57000.0],["2002-05-31",15.1267,15.1267,14.5198,14.8577,20250.0],["2002-06-03",14.8577,14.8577,14.5136,14.5136,17850.0],["2002-06-04",14.5449,15.0141,14.3947,15.0141,29100.0],["2002-06-05",14.5761,14.8577,14.4072,14.8577,44850.0],["2002-06-06",14.426,14.8264,14.3885,14.3885,38850.0],["2002-06-07",14.5136,14.5136,14.3259,14.4135,6900.0],["2002-06-10",14.3885,14.7013,14.3885,14.5511,9900.0],["2002-06-11",14.3885,14.7013,14.3885,14.3947,19950.0],["2002-06-12",14.1695,14.5449,14.1695,14.4323,66750.0],["2002-06-13",14.426,14.7013,13.888,13.9443,118650.0],["2002-06-14",13.9443,14.3822,13.9068,14.0819,34800.0],["2002-06-17",14.3885,14.4323,14.2383,14.2821,18150.0],["2002-06-18",14.3885,14.5449,14.0444,14.3509,22800.0],["2002-06-19",14.3885,14.3885,13.669,13.7254,59700.0],["2002-06-20",13.8755,14.1445,13.7629,13.7817,29400.0],["2002-06-21",14.3885,14.4448,13.863,14.0694,55650.0],["2002-06-24",13.863,14.2383,13.4313,14.2258,77550.0],["2002-06-25",13.7566,14.0131,13.594,13.888,121800.0],["2002-06-26",13.4313,13.7629,13.2937,13.7629,37500.0],["2002-06-27",13.8444,14.4272,13.3367,14.2956,59400.0],["2002-06-28",14.2893,14.6967,13.5498,13.907,236700.0],["2002-07-01",14.2956,14.446,13.4746,14.3645,76500.0],["2002-07-02",14.9913,15.1981,14.4147,14.797,78300.0],["2002-07-03",15.0351,15.0414,14.4147,14.8534,54750.0],["2002-07-05",14.4147,15.3548,14.4147,15.3234,4350.0],["2002-07-08",15.2733,15.2733,14.8534,15.0414,50100.0],["2002-07-09",14.8221,15.6681,14.6967,15.6681,211050.0],["2002-07-10",15.6681,15.6681,15.0477,15.3548,141900.0],["2002-07-11",15.0477,15.6681,15.0414,15.6368,140250.0],["2002-07-12",15.5114,15.9439,15.3548,15.6681,190050.0],["2002-07-15",16.1632,16.2259,14.6027,15.4738,158250.0],["2002-07-16",15.4801,16.0128,15.1417,15.2733,24600.0],["2002-07-17",15.1668,15.6619,14.8221,14.9161,50250.0],["2002-07-18",15.0038,15.3109,14.3395,14.4147,77700.0],["2002-07-19",14.5588,14.703,13.8256,13.882,84750.0],["2002-07-22",13.8193,14.4648,13.2803,13.4057,22050.0],["2002-07-23",13.7566,13.7566,13.155,13.155,80250.0],["2002-07-24",13.155,13.5247,12.5032,12.5721,187500.0],["2002-07-25",12.4718,12.5596,11.914,12.4029,115350.0],["2002-07-26",12.5345,12.5909,12.3089,12.5345,14400.0],["2002-07-29",12.5032,12.6599,12.5032,12.5345,257700.0],["2002-07-30",12.5282,12.9732,12.4969,12.9732,135000.0],["2002-07-31",13.0234,13.1424,12.6222,13.0171,78750.0],["2002-08-01",13.1362,13.2866,12.6912,13.0296,76650.0],["2002-08-02",13.1612,13.1612,12.8228,13.1048,146550.0],["2002-08-05",13.0422,13.2928,12.7852,13.1675,51600.0],["2002-08-06",13.3179,13.7378,13.1048,13.7378,58350.0],["2002-08-07",13.4746,13.7253,12.8479,13.6313,27450.0],["2002-08-08",13.719,14.4648,13.6501,14.1828,23100.0],["2002-08-09",13.9885,14.0073,13.2302,13.2302,18900.0],["2002-08-12",13.155,13.4746,13.0986,13.3555,81750.0],["2002-08-13",13.0547,13.2678,12.5345,12.7351,26550.0],["2002-08-14",12.8855,13.2364,12.5345,13.0359,67500.0],["2002-08-15",13.155,13.155,12.6787,13.0045,42000.0],["2002-08-16",12.7727,13.1612,12.5596,12.8416,15000.0],["2002-08-19",12.5658,13.5561,12.547,13.5561,41100.0],["2002-08-20",13.1612,13.4495,13.0672,13.3367,38100.0],["2002-08-21",13.0986,13.6939,13.0986,13.6062,19800.0],["2002-08-22",13.1988,13.7817,13.18,13.7817,15150.0],["2002-08-23",13.2114,13.2239,12.6599,13.1299,51450.0],["2002-08-26",13.1236,13.2803,12.8541,13.0986,28650.0],["2002-08-27",12.8792,13.6313,12.8792,13.3116,27600.0],["2002-08-28",13.3054,14.1013,12.6786,12.6849,35550.0],["2002-08-29",12.9231,13.1863,12.5345,12.7977,46650.0],["2002-08-30",12.616,12.8416,12.5345,12.5345,21600.0],["2002-09-03",12.428,12.71,12.4092,12.5345,24150.0],["2002-09-04",12.4468,12.6724,12.4468,12.6222,15900.0],["2002-09-05",12.6222,13.0045,12.5658,12.71,36600.0],["2002-09-06",12.9983,13.2051,12.5345,12.5721,19800.0],["2002-09-09",12.5972,12.8917,12.5345,12.6787,42150.0],["2002-09-10",12.6787,12.8479,12.5658,12.8416,27000.0],["2002-09-11",12.8416,13.4621,12.7915,13.2678,19350.0],["2002-09-12",13.4746,13.5373,13.3179,13.4182,10050.0],["2002-09-13",13.4119,13.5373,12.9419,13.0986,18900.0],["2002-09-16",13.0234,13.4495,12.9419,12.9544,15300.0],["2002-09-17",13.0108,13.274,12.5784,12.5784,27450.0],["2002-09-18",12.5784,12.9419,12.5157,12.5972,32100.0],["2002-09-19",12.5972,12.71,12.5972,12.6661,61500.0],["2002-09-20",12.7225,13.1675,12.5972,13.0735,64050.0],["2002-09-23",12.6348,12.7413,12.2211,12.2399,112350.0],["2002-09-24",12.1898,12.5345,12.1773,12.3465,38700.0],["2002-09-25",12.3152,12.4781,12.1334,12.3214,185400.0],["2002-09-26",12.4718,12.8479,12.4593,12.7037,22800.0],["2002-09-27",12.8042,14.0036,12.8042,13.9157,121950.0],["2002-09-30",13.8089,14.0915,13.3756,13.9785,158550.0],["2002-10-01",13.5766,14.4243,13.5766,14.3553,34350.0],["2002-10-02",14.3741,14.4118,13.5954,13.6708,28950.0],["2002-10-03",13.8089,13.8089,13.3442,13.3505,13350.0],["2002-10-04",13.5201,13.7461,13.5012,13.7461,21000.0],["2002-10-07",13.3568,14.1669,13.3442,13.3442,60750.0],["2002-10-08",13.1873,13.1873,13.0114,13.1245,61200.0],["2002-10-09",12.9989,13.181,12.5593,12.6032,21600.0],["2002-10-10",12.5656,12.7163,12.2453,12.2453,41550.0],["2002-10-11",12.3709,12.911,12.3709,12.44,11550.0],["2002-10-14",12.4463,12.8042,12.4463,12.553,6000.0],["2002-10-15",12.6472,12.8984,12.6472,12.6535,5400.0],["2002-10-16",12.3081,12.71,12.3081,12.71,10200.0],["2002-10-17",13.0428,13.1496,12.8607,13.0617,12750.0],["2002-10-18",12.6535,13.1307,12.6535,13.1307,4500.0],["2002-10-21",12.7477,13.3756,12.7477,13.3442,23100.0],["2002-10-22",12.9361,13.1496,12.4086,12.5593,54150.0],["2002-10-23",12.4023,13.3191,12.0883,13.2689,58200.0],["2002-10-24",12.9361,13.2814,12.6535,12.9549,69300.0],["2002-10-25",13.1245,13.1245,12.5719,12.8733,42300.0],["2002-10-28",12.7226,12.8858,11.7806,12.0632,30300.0],["2002-10-29",12.597,12.597,12.0255,12.4149,7800.0],["2002-10-30",12.4149,13.0428,12.4149,12.8607,12000.0],["2002-10-31",12.8733,13.2438,12.7226,12.8921,29250.0],["2002-11-01",12.8482,13.564,12.8482,13.407,34200.0],["2002-11-04",13.4196,13.5578,13.407,13.5075,20250.0],["2002-11-05",13.5075,13.5264,13.1998,13.2061,17400.0],["2002-11-06",13.2061,13.4698,13.2061,13.4008,25800.0],["2002-11-07",13.4008,13.4008,12.8105,12.8168,14550.0],["2002-11-08",12.8921,13.4761,12.8105,12.8544,22650.0],["2002-11-11",12.7163,13.1182,12.3018,12.3018,41850.0],["2002-11-12",12.3521,13.1182,12.239,12.7602,22650.0],["2002-11-13",12.7037,13.0931,12.666,13.0931,39900.0],["2002-11-14",13.1873,13.5703,12.8921,13.5578,17550.0],["2002-11-15",13.1621,13.4196,13.1621,13.2814,7050.0],["2002-11-18",13.1684,13.2814,12.8042,12.8293,7350.0],["2002-11-19",12.9361,12.9361,12.4337,12.4463,43950.0],["2002-11-20",12.44,12.5719,12.1574,12.4337,10050.0],["2002-11-21",12.4337,12.4337,11.4604,11.8183,239850.0],["2002-11-22",11.7178,12.0758,11.6173,11.699,16950.0],["2002-11-25",11.9376,12.2139,11.8434,11.9564,18000.0],["2002-11-26",11.9062,11.9062,11.8057,11.8685,32850.0],["2002-11-27",12.0004,12.0004,11.6173,11.925,54900.0],["2002-11-29",11.9313,12.1699,11.925,12.1511,7200.0],["2002-12-02",12.1762,12.1762,11.7429,11.7743,109950.0],["2002-12-03",11.7932,12.1386,11.4792,11.4792,26550.0],["2002-12-04",11.4792,11.4917,11.2908,11.4352,27000.0],["2002-12-05",11.3034,11.6613,11.3034,11.6111,16650.0],["2002-12-06",11.4352,11.6801,11.4227,11.4227,22050.0],["2002-12-09",11.4164,11.4666,11.1715,11.3662,21150.0],["2002-12-10",11.3034,11.6111,11.1778,11.6111,32250.0],["2002-12-11",11.3662,11.5985,11.3034,11.5797,7800.0],["2002-12-12",11.6111,11.9313,11.6111,11.8748,11400.0],["2002-12-13",11.6362,12.0444,11.5043,11.542,5550.0],["2002-12-16",11.8057,11.8371,11.6111,11.8057,9900.0],["2002-12-17",11.8936,12.17,11.655,12.0883,56100.0],["2002-12-18",11.9627,12.0506,11.6927,11.925,58800.0],["2002-12-19",11.6927,11.8936,11.0898,11.385,17850.0],["2002-12-20",11.0271,11.925,10.8135,11.925,46800.0],["2002-12-23",11.7618,12.1134,11.7618,11.9627,19200.0],["2002-12-24",11.9313,12.17,11.9313,12.17,3000.0],["2002-12-26",12.0695,12.0695,11.8811,11.9627,8850.0],["2002-12-27",12.0569,12.082,11.5608,11.5608,8100.0],["2002-12-30",11.5797,11.9636,11.3594,11.8944,13650.0],["2002-12-31",12.0014,12.3601,11.8818,11.9825,19500.0],["2003-01-02",12.1713,12.3978,11.8692,12.3978,7950.0],["2003-01-03",12.5552,12.5552,12.1335,12.2846,21900.0],["2003-01-06",12.2216,12.3978,12.209,12.3915,7800.0],["2003-01-07",12.2153,12.3727,11.7811,11.7811,9300.0],["2003-01-08",12.102,12.102,11.6426,11.8377,19800.0],["2003-01-09",11.8629,11.8944,11.6867,11.7811,5100.0],["2003-01-10",11.6552,11.8251,11.4035,11.5419,4650.0],["2003-01-13",11.951,11.951,11.3972,11.5042,10650.0],["2003-01-14",11.6678,11.8,11.3909,11.6426,7500.0],["2003-01-15",11.6363,11.7056,11.2965,11.6552,344400.0],["2003-01-16",11.5797,11.8314,11.5797,11.8314,110100.0],["2003-01-17",11.6804,11.8314,11.6489,11.693,6000.0],["2003-01-21",11.7874,11.7874,11.3972,11.4413,7950.0],["2003-01-22",11.4161,11.4413,11.265,11.265,9000.0],["2003-01-23",11.2587,11.4538,11.2587,11.3909,6600.0],["2003-01-24",11.3343,11.4413,11.0825,11.0825,16050.0],["2003-01-27",11.0825,11.1958,10.7679,11.1706,24000.0],["2003-01-28",11.4538,11.4538,11.0196,11.1958,60750.0],["2003-01-29",11.0762,11.4601,11.0762,11.3594,170400.0],["2003-01-30",11.3909,11.4224,11.1203,11.1203,20850.0],["2003-01-31",11.1392,11.328,10.9944,11.328,40950.0],["2003-02-03",11.2839,11.5608,11.2336,11.2336,24750.0],["2003-02-04",11.2021,11.2021,10.5728,11.0511,44100.0],["2003-02-05",11.0448,11.0448,10.8119,11.0259,19500.0],["2003-02-06",11.0448,11.0762,10.9818,11.0259,31050.0],["2003-02-07",11.0133,11.1077,11.0007,11.0448,16500.0],["2003-02-10",11.0133,11.1706,11.0133,11.1392,9150.0],["2003-02-11",11.0762,11.2587,11.0762,11.2336,18300.0],["2003-02-12",11.2021,11.2965,11.1203,11.265,15750.0],["2003-02-13",11.3028,11.4916,11.265,11.2776,14100.0],["2003-02-14",11.3531,11.4916,11.2525,11.4413,2550.0],["2003-02-18",11.4224,11.4224,11.2965,11.3594,13950.0],["2003-02-19",11.3594,11.3909,11.0133,11.3217,49650.0],["2003-02-20",11.3217,11.6426,11.2902,11.5797,15600.0],["2003-02-21",11.5419,11.5419,11.2713,11.328,34200.0],["2003-02-24",11.265,11.3972,11.265,11.3217,4500.0],["2003-02-25",11.3594,11.3594,10.9818,11.1392,69600.0],["2003-02-26",11.1329,11.1832,10.7616,11.0322,72300.0],["2003-02-27",10.8308,11.3594,10.8308,11.3594,28050.0],["2003-02-28",11.1329,11.8944,11.0511,11.7119,26550.0],["2003-03-03",11.7748,11.7748,11.2336,11.3846,40800.0],["2003-03-04",11.2902,11.435,11.2587,11.2713,39450.0],["2003-03-05",11.2147,11.2147,11.0762,11.0825,6000.0],["2003-03-06",11.0637,11.9573,11.0637,11.4727,28050.0],["2003-03-07",11.328,11.3531,11.0385,11.0448,10200.0],["2003-03-10",11.0196,11.0888,11.0133,11.0762,10650.0],["2003-03-11",11.0762,11.0951,11.0196,11.0951,15150.0],["2003-03-12",10.9567,11.0133,10.5161,10.6294,358800.0],["2003-03-13",10.7553,11.0762,10.7553,11.0762,6600.0],["2003-03-14",11.0762,11.0825,10.9,10.9567,5700.0],["2003-03-17",11.0888,11.5734,10.6357,11.5734,21300.0],["2003-03-18",11.4287,11.9573,11.4287,11.6112,20700.0],["2003-03-19",11.6049,12.3097,11.6049,12.1461,12300.0],["2003-03-20",12.0202,12.5866,11.9573,12.5866,37350.0],["2003-03-21",12.5866,12.8824,12.3978,12.5237,152250.0],["2003-03-24",12.5866,12.744,12.4041,12.4041,34950.0],["2003-03-25",12.1146,12.4922,12.1146,12.4734,23400.0],["2003-03-26",12.3223,12.3223,11.5671,11.8566,80700.0],["2003-03-27",11.7056,11.9573,11.3783,11.5734,18150.0],["2003-03-28",11.9834,11.9834,11.5103,11.6302,37200.0],["2003-03-31",11.5419,11.9834,11.5419,11.7563,37500.0],["2003-04-01",11.5419,11.5797,11.0373,11.1761,39000.0],["2003-04-02",11.2896,11.4851,11.1698,11.2454,28500.0],["2003-04-03",11.3527,11.3527,10.804,10.8166,15000.0],["2003-04-04",10.7787,10.9301,10.5012,10.5517,421950.0],["2003-04-07",10.9427,11.0689,10.867,11.0436,131250.0],["2003-04-08",11.0688,11.2581,11.0688,11.1698,9450.0],["2003-04-09",11.1635,11.3527,11.0752,11.0941,13500.0],["2003-04-10",11.1004,11.1761,10.722,11.0184,229800.0],["2003-04-11",10.949,11.0815,10.7913,10.7913,11550.0],["2003-04-14",10.8481,10.8986,10.7598,10.7598,14400.0],["2003-04-15",10.6274,10.785,10.5328,10.722,29400.0],["2003-04-16",10.785,10.8355,10.6463,10.722,50250.0],["2003-04-17",10.9742,11.031,10.722,10.785,19050.0],["2003-04-21",11.0815,11.5986,10.8733,11.3905,30900.0],["2003-04-22",11.5356,11.586,11.0373,11.3527,26100.0],["2003-04-23",11.359,11.586,11.359,11.4788,55350.0],["2003-04-24",11.3653,11.4599,11.1445,11.3211,18750.0],["2003-04-25",11.3211,11.3527,11.0878,11.1004,13500.0],["2003-04-28",11.1382,11.3527,10.9112,11.1319,20850.0],["2003-04-29",10.9679,11.2076,10.8544,10.8544,12000.0],["2003-04-30",10.7535,10.9553,10.722,10.9112,55350.0],["2003-05-01",10.9301,11.0625,10.8166,10.9112,52800.0],["2003-05-02",10.9742,11.0058,10.7283,10.7472,29850.0],["2003-05-05",10.9995,11.0184,10.7283,10.9616,34800.0],["2003-05-06",11.1067,11.9708,11.0688,11.6239,134100.0],["2003-05-07",11.6176,12.0275,11.6176,11.7942,26100.0],["2003-05-08",12.2609,12.2609,11.668,11.668,20850.0],["2003-05-09",11.668,12.2861,11.668,12.2861,13800.0],["2003-05-12",12.2861,12.3429,12.078,12.1221,10050.0],["2003-05-13",12.3303,12.3303,12.1221,12.2041,5700.0],["2003-05-14",12.078,12.2104,11.6428,11.7122,22200.0],["2003-05-15",11.996,12.4879,11.8068,12.4816,14850.0],["2003-05-16",11.832,12.6141,11.8257,12.5195,46500.0],["2003-05-19",12.6078,12.6078,12.0591,12.2041,16350.0],["2003-05-20",12.2293,12.2293,11.9644,12.0906,7200.0],["2003-05-21",12.2609,12.5447,12.1095,12.4059,29850.0],["2003-05-22",12.5132,12.6141,12.3429,12.6078,17400.0],["2003-05-23",12.5825,12.6141,12.4122,12.4438,22650.0],["2003-05-27",12.6015,12.6141,12.6015,12.6141,5250.0],["2003-05-28",12.6141,12.6141,12.5321,12.5888,11550.0],["2003-05-29",12.6141,12.6141,12.2041,12.2041,13800.0],["2003-05-30",12.1978,12.6015,12.1978,12.1978,42000.0],["2003-06-02",12.5384,12.551,12.2546,12.4816,29550.0],["2003-06-03",12.3681,12.3681,11.8635,12.2987,18900.0],["2003-06-04",12.3807,12.4564,12.2357,12.2357,22050.0],["2003-06-05",12.2987,12.3681,12.1221,12.3303,62100.0],["2003-06-06",11.8572,12.3618,11.8572,11.9897,15600.0],["2003-06-09",11.9897,12.1221,11.8762,11.8762,12150.0],["2003-06-10",12.0212,12.6078,11.668,12.6078,343200.0],["2003-06-11",12.2041,12.6141,12.2041,12.6141,17400.0],["2003-06-12",12.4879,12.6141,12.242,12.5952,31200.0],["2003-06-13",12.4816,12.6141,12.3239,12.4375,9600.0],["2003-06-16",12.5636,12.6141,12.4375,12.6141,19800.0],["2003-06-17",12.2987,12.9925,12.2987,12.7717,74700.0],["2003-06-18",12.7717,12.7717,12.6204,12.7087,42750.0],["2003-06-19",12.6582,12.7717,12.6141,12.6204,19050.0],["2003-06-20",12.6141,12.6961,12.5762,12.6645,48900.0],["2003-06-23",12.6141,12.7087,12.2357,12.551,48450.0],["2003-06-24",12.5195,12.7718,12.5195,12.6141,62400.0],["2003-06-25",12.5195,12.6771,12.5069,12.6078,73050.0],["2003-06-26",12.6141,12.8033,12.6078,12.7654,107250.0],["2003-06-27",12.9582,13.4576,12.8002,12.8128,12450.0],["2003-06-30",13.2933,13.2996,12.7939,12.9962,43050.0],["2003-07-01",13.1984,13.1984,12.6422,12.8508,35550.0],["2003-07-02",12.9519,12.9582,12.8318,12.9582,21900.0],["2003-07-03",12.8065,12.9582,12.8065,12.8192,7050.0],["2003-07-07",12.8002,13.1795,12.8002,13.0594,16950.0],["2003-07-08",13.0594,13.2616,13.0594,13.2111,20100.0],["2003-07-09",13.3375,13.3375,12.9582,13.072,33900.0],["2003-07-10",13.1226,13.2553,12.8571,13.1352,19500.0],["2003-07-11",13.2743,13.5587,13.2743,13.5524,20550.0],["2003-07-14",13.3375,14.0328,13.3375,13.8432,17550.0],["2003-07-15",13.8558,13.9254,13.5082,13.7168,12150.0],["2003-07-16",13.9886,13.9949,13.5271,13.8305,24750.0],["2003-07-17",13.8242,13.8938,13.5524,13.5903,16650.0],["2003-07-18",13.5587,13.6156,13.0594,13.3501,24300.0],["2003-07-21",13.1795,13.5903,13.0341,13.1858,19200.0],["2003-07-22",13.0278,13.7294,13.0278,13.3185,8400.0],["2003-07-23",13.4197,13.9064,13.0214,13.8053,12150.0],["2003-07-24",13.9064,13.9064,13.5903,13.7294,10200.0],["2003-07-25",13.8369,13.8369,13.584,13.7484,4050.0],["2003-07-28",13.3249,14.0771,13.3249,14.0012,40800.0],["2003-07-29",14.0771,14.2225,13.8685,14.2225,33300.0],["2003-07-30",14.0644,14.3173,14.0644,14.3173,54000.0],["2003-07-31",14.3426,14.9936,14.2414,14.9178,41100.0],["2003-08-01",15.297,15.3097,14.6649,14.823,105150.0],["2003-08-04",14.9178,14.9178,14.6333,14.7029,17250.0],["2003-08-05",14.6144,14.8293,14.5701,14.6333,35100.0],["2003-08-06",14.5701,14.627,13.8811,14.0075,32400.0],["2003-08-07",13.938,13.938,13.3059,13.5651,18150.0],["2003-08-08",13.4892,14.0202,13.3185,13.7294,33000.0],["2003-08-11",13.8179,14.6649,13.7926,14.4563,32700.0],["2003-08-12",14.4058,14.6017,14.3489,14.4437,39750.0],["2003-08-13",14.4879,14.6333,13.9949,14.4943,42750.0],["2003-08-14",14.6144,14.646,14.5448,14.646,15450.0],["2003-08-15",14.5701,15.1453,13.938,14.2161,18600.0],["2003-08-18",13.9317,14.3236,13.9317,14.3236,16200.0],["2003-08-19",14.3868,14.6776,14.2225,14.6776,19800.0],["2003-08-20",14.6586,14.7914,14.5638,14.6965,63750.0],["2003-08-21",14.8166,14.9051,14.5701,14.8546,10350.0],["2003-08-22",14.6776,14.8546,14.0455,14.0455,9600.0],["2003-08-25",14.0012,14.0012,13.091,13.2111,28200.0],["2003-08-26",13.1795,13.6599,12.7307,13.6599,26850.0],["2003-08-27",13.6219,14.5385,13.6156,14.5385,12450.0],["2003-08-28",14.5322,14.5322,14.0455,14.0518,15750.0],["2003-08-29",14.1592,14.1592,14.0012,14.0012,3300.0],["2003-09-02",13.9759,14.0012,13.6536,13.9064,31650.0],["2003-09-03",13.8179,13.9064,13.7231,13.9064,24000.0],["2003-09-04",13.9506,13.9506,13.8116,13.9064,5400.0],["2003-09-05",13.8938,13.9064,13.8495,13.8495,31350.0],["2003-09-08",13.9001,14.2098,13.8116,14.2098,9150.0],["2003-09-09",14.0139,14.3489,14.0139,14.3489,4050.0],["2003-09-10",14.292,14.3742,13.5587,13.5651,30300.0],["2003-09-11",13.5398,13.8369,13.3122,13.4576,25350.0],["2003-09-12",13.3375,13.78,13.1479,13.6788,9150.0],["2003-09-15",13.7863,14.0455,13.7547,13.7547,4950.0],["2003-09-16",13.6472,14.1213,13.6472,14.0455,22950.0],["2003-09-17",13.8179,14.3299,13.6536,13.7737,25500.0],["2003-09-18",13.7231,14.096,13.7168,13.8748,14100.0],["2003-09-19",13.9886,14.6965,13.8748,14.6965,18750.0],["2003-09-22",14.5322,14.7661,14.0012,14.3426,16200.0],["2003-09-23",14.4563,14.4563,14.2351,14.4247,6750.0],["2003-09-24",14.3173,14.5701,14.3173,14.3362,24150.0],["2003-09-25",14.3552,14.5575,14.2857,14.3173,34050.0],["2003-09-26",14.3742,14.4627,13.7168,13.7168,30600.0],["2003-09-29",14.0366,14.0366,13.7516,14.0113,7800.0],["2003-09-30",13.8023,13.967,13.7453,13.7453,19500.0],["2003-10-01",13.8086,14.5687,13.8086,14.5687,12150.0],["2003-10-02",14.3597,14.7271,14.214,14.6954,16950.0],["2003-10-03",14.7271,15.1705,14.7271,14.9488,42300.0],["2003-10-06",14.8284,15.3098,14.8284,15.2148,28800.0],["2003-10-07",15.3162,15.3162,15.1451,15.2592,9000.0],["2003-10-08",15.2591,15.3542,14.9171,15.0184,11250.0],["2003-10-09",15.1958,15.3605,14.8474,15.0945,12600.0],["2003-10-10",14.8411,15.2021,14.8411,14.9551,14850.0],["2003-10-13",15.1008,15.5189,15.1008,15.4935,12600.0],["2003-10-14",15.4935,15.4935,15.3668,15.3922,33000.0],["2003-10-15",15.4238,15.4238,15.0565,15.3035,11100.0],["2003-10-16",15.1895,15.3605,15.1451,15.2275,18000.0],["2003-10-17",15.2465,15.2465,14.9678,14.9868,11100.0],["2003-10-20",15.0755,15.1071,14.8601,15.1008,27750.0],["2003-10-21",14.9424,15.2655,14.9424,15.1451,21900.0],["2003-10-22",15.0945,15.2021,14.6067,14.6131,19050.0],["2003-10-23",14.5244,14.8284,14.4484,14.4484,15000.0],["2003-10-24",14.6194,14.9171,14.442,14.6194,20400.0],["2003-10-27",14.1253,14.6131,14.1,14.6131,17400.0],["2003-10-28",14.6004,15.5189,14.6004,15.5189,19200.0],["2003-10-29",15.2908,15.6582,15.2908,15.4492,18000.0],["2003-10-30",15.3098,15.6582,15.2528,15.3542,16650.0],["2003-10-31",15.6075,15.6139,15.1958,15.4618,22950.0],["2003-11-03",15.5379,15.7912,15.1705,15.7596,66750.0],["2003-11-04",15.7976,15.7976,15.5822,15.5822,17550.0],["2003-11-05",15.5125,15.5695,15.2908,15.3922,27750.0],["2003-11-06",15.4872,15.6772,15.1641,15.3225,19950.0],["2003-11-07",15.3732,15.7469,15.0438,15.3288,46350.0],["2003-11-10",15.5569,15.6899,14.423,14.423,24900.0],["2003-11-11",14.404,14.537,14.1443,14.537,76050.0],["2003-11-12",14.5497,15.1831,14.5497,15.1705,19800.0],["2003-11-13",14.6827,15.2338,14.6827,14.9994,8700.0],["2003-11-14",15.2338,15.3922,14.3027,14.8601,21450.0],["2003-11-17",14.48,14.7714,14.1887,14.423,156000.0],["2003-11-18",14.5561,14.6321,14.3534,14.4104,21900.0],["2003-11-19",14.214,15.0438,14.195,15.0375,20400.0],["2003-11-20",14.9741,14.9741,14.3914,14.5434,13500.0],["2003-11-21",14.366,14.6827,14.233,14.5687,22200.0],["2003-11-24",14.5497,15.2021,14.5497,15.1641,29700.0],["2003-11-25",14.9488,15.6709,14.8538,15.1641,25500.0],["2003-11-26",15.7659,15.7722,14.9614,15.5695,20850.0],["2003-11-28",15.6519,15.6519,15.3415,15.3478,4650.0],["2003-12-01",15.6139,15.8356,15.4618,15.8356,13800.0],["2003-12-02",15.8356,15.9939,15.7532,15.8862,30600.0],["2003-12-03",15.9559,16.3866,15.4935,15.4935,29550.0],["2003-12-04",15.4808,15.8039,15.2528,15.7025,21450.0],["2003-12-05",15.6962,15.8989,15.4682,15.4745,11100.0],["2003-12-08",15.7976,16.1143,15.7025,15.8229,33900.0],["2003-12-09",15.7025,17.3051,15.7025,16.26,50250.0],["2003-12-10",16.2093,16.298,16.0129,16.1776,61800.0],["2003-12-11",16.2916,16.8617,16.0256,16.8617,58050.0],["2003-12-12",16.9947,17.2924,16.7794,17.0391,40050.0],["2003-12-15",17.2101,17.2988,16.9061,16.9567,26400.0],["2003-12-16",16.8934,16.8934,16.26,16.5007,143400.0],["2003-12-17",16.1713,16.7224,15.9116,16.0509,149250.0],["2003-12-18",15.8672,15.9496,14.8728,15.7025,2566050.0],["2003-12-19",15.6455,15.7089,15.5189,15.6582,304350.0],["2003-12-22",15.5505,15.6455,15.5189,15.5949,172500.0],["2003-12-23",15.5885,15.8039,15.5252,15.6899,322950.0],["2003-12-24",15.6772,15.7342,15.5885,15.6265,72450.0],["2003-12-26",15.6265,15.9496,15.6265,15.8356,171000.0],["2003-12-29",15.9306,16.0256,15.8989,15.9622,449850.0],["2003-12-30",16.1114,16.1748,15.8639,16.1114,312600.0],["2003-12-31",16.0796,16.1621,15.9274,15.9718,206100.0],["2004-01-02",15.8956,16.0669,15.8322,16.0289,158550.0],["2004-01-05",15.9908,16.1621,15.9908,16.0035,136050.0],["2004-01-06",16.0225,16.0606,15.9908,16.0543,207600.0],["2004-01-07",16.0479,16.0479,15.7053,15.737,228000.0],["2004-01-08",15.737,15.8702,15.737,15.8449,130650.0],["2004-01-09",15.8004,15.9591,15.7053,15.7624,171000.0],["2004-01-12",15.9908,16.0225,15.7751,16.0225,107100.0],["2004-01-13",15.9654,15.9654,15.737,15.9273,170700.0],["2004-01-14",15.9273,15.9273,15.8068,15.8956,125250.0],["2004-01-15",15.9147,15.9147,15.7053,15.7941,99000.0],["2004-01-16",15.8639,15.9274,15.7306,15.7751,120750.0],["2004-01-20",15.8322,16.0225,15.6672,16.0225,168150.0],["2004-01-21",16.0225,16.0225,15.7306,15.9273,161550.0],["2004-01-22",15.9083,16.0225,15.8639,16.0225,73950.0],["2004-01-23",15.8956,16.0225,15.8258,15.9273,67050.0],["2004-01-26",15.9273,15.9527,15.7687,15.9527,120000.0],["2004-01-27",15.7687,16.086,15.6228,15.8639,135150.0],["2004-01-28",15.7053,15.9908,15.5783,15.8004,70350.0],["2004-01-29",15.6735,15.6735,14.7217,15.039,275400.0],["2004-01-30",14.9311,15.2864,14.9311,15.0897,87600.0],["2004-02-02",15.1849,15.2611,15.039,15.1278,184050.0],["2004-02-03",15.039,15.242,14.7788,14.9184,67950.0],["2004-02-04",14.9946,15.3562,14.9247,15.1976,184950.0],["2004-02-05",15.2547,15.3436,15.1913,15.2928,146100.0],["2004-02-06",15.204,15.2864,15.1976,15.204,114300.0],["2004-02-09",15.2928,15.2928,15.1342,15.1976,219300.0],["2004-02-10",15.1659,15.4958,15.1659,15.4768,244050.0],["2004-02-11",15.2738,15.5339,15.2547,15.4832,353550.0],["2004-02-12",15.4832,15.5466,15.1342,15.4832,157800.0],["2004-02-13",15.4514,15.4514,15.058,15.2484,101400.0],["2004-02-17",15.388,15.6418,15.2611,15.5847,97050.0],["2004-02-18",15.4895,15.6101,15.426,15.5212,79800.0],["2004-02-19",15.591,15.5974,15.3562,15.4451,234600.0],["2004-02-20",15.5149,15.5149,15.1659,15.2611,74550.0],["2004-02-23",15.2547,15.2547,15.1024,15.223,67650.0],["2004-02-24",15.2103,15.2611,15.204,15.2293,140850.0],["2004-02-25",15.2293,15.3245,15.1913,15.2928,116250.0],["2004-02-26",15.1976,15.3245,15.1659,15.2166,116250.0],["2004-02-27",15.388,15.4832,15.1976,15.4007,67500.0],["2004-03-01",15.3499,15.5149,15.2864,15.3689,113700.0],["2004-03-02",15.2738,15.4007,15.1215,15.1849,165450.0],["2004-03-03",15.1659,15.2166,14.6582,14.9628,66600.0],["2004-03-04",14.8676,15.388,14.8676,15.388,84000.0],["2004-03-05",15.3626,15.3816,15.1849,15.2611,24900.0],["2004-03-08",15.2864,15.3499,15.204,15.2357,104850.0],["2004-03-09",15.204,15.223,15.0961,15.1659,106200.0],["2004-03-10",15.2103,15.223,14.9184,14.9438,110850.0],["2004-03-11",15.0517,15.0517,14.341,14.3473,58800.0],["2004-03-12",14.341,14.4679,14.2394,14.3092,61800.0],["2004-03-15",14.3346,14.4361,13.9285,13.9666,92100.0],["2004-03-16",14.0681,14.1506,13.4653,13.5097,84900.0],["2004-03-17",13.5478,14.1569,13.5414,13.8841,93300.0],["2004-03-18",13.9222,14.7851,13.865,14.4488,117450.0],["2004-03-19",14.8105,15.1088,14.6582,14.9057,60300.0],["2004-03-22",14.9692,15.0136,14.6265,14.8169,86250.0],["2004-03-23",14.7534,14.9121,14.7534,14.7915,40200.0],["2004-03-24",14.8359,15.1722,14.7534,14.9121,84600.0],["2004-03-25",14.8359,15.0834,14.7407,14.8486,102600.0],["2004-03-26",14.8296,15.0263,14.8296,14.9755,31350.0],["2004-03-29",14.8803,15.223,14.8803,15.1976,62400.0],["2004-03-30",15.258,15.6331,15.169,15.6204,58650.0],["2004-03-31",15.6331,15.8938,15.4487,15.6458,162150.0],["2004-04-01",15.6522,15.8175,15.6267,15.6522,44700.0],["2004-04-02",15.792,15.951,15.7221,15.951,59550.0],["2004-04-05",15.8302,16.0273,15.8302,15.9573,46800.0],["2004-04-06",15.8493,16.04,15.8493,15.9001,60000.0],["2004-04-07",15.9383,16.0527,15.862,15.9255,51300.0],["2004-04-08",15.9128,16.1862,15.8938,16.0336,121200.0],["2004-04-12",16.0527,16.1608,15.9828,16.0463,28350.0],["2004-04-13",16.0718,16.1608,15.8302,15.9255,68550.0],["2004-04-14",15.9446,15.9828,15.8938,15.9065,74400.0],["2004-04-15",16.2116,16.5168,16.0781,16.218,153750.0],["2004-04-16",16.1862,16.3833,16.0908,16.3451,90600.0],["2004-04-19",16.3706,16.5867,16.1735,16.4214,81150.0],["2004-04-20",16.5804,16.5931,15.9446,16.3642,57300.0],["2004-04-21",16.3642,16.5295,16.2879,16.4659,85950.0],["2004-04-22",16.4659,16.6249,16.4341,16.6122,171750.0],["2004-04-23",16.5549,16.5613,16.2879,16.3006,207300.0],["2004-04-26",16.4278,16.5041,16.2879,16.3451,77250.0],["2004-04-27",16.4405,16.5486,16.307,16.5168,85200.0],["2004-04-28",16.4024,16.5295,15.862,15.9764,106500.0],["2004-04-29",15.8556,16.1099,15.8302,15.9891,118950.0],["2004-04-30",15.9891,16.0972,15.6395,15.6395,58950.0],["2004-05-03",15.6395,16.2688,15.6077,16.2116,99300.0],["2004-05-04",16.307,17.0826,16.1926,17.0,100200.0],["2004-05-05",17.019,17.019,16.5295,16.7584,49800.0],["2004-05-06",16.6757,16.6884,16.2752,16.4723,52950.0],["2004-05-07",16.4596,16.4977,15.9255,15.9828,31500.0],["2004-05-10",15.8938,16.0463,15.5632,15.9001,61500.0],["2004-05-11",16.04,16.4405,15.8938,16.129,59700.0],["2004-05-12",16.0463,16.2116,15.862,15.9446,62400.0],["2004-05-13",15.951,16.1353,15.8938,16.0209,57300.0],["2004-05-14",16.129,16.1353,15.9764,16.0209,47250.0],["2004-05-17",16.04,16.2116,15.792,15.9955,46050.0],["2004-05-18",16.2561,16.6821,16.0082,16.6439,37650.0],["2004-05-19",16.6503,16.8855,16.5295,16.6249,96150.0],["2004-05-20",16.6884,17.1907,16.5295,16.6503,109950.0],["2004-05-21",16.7012,17.2415,16.6249,17.1907,77700.0],["2004-05-24",17.0317,17.197,16.6312,16.8156,59100.0],["2004-05-25",16.8283,17.3623,16.5994,17.1589,113250.0],["2004-05-26",17.1653,17.5022,17.1462,17.3687,136050.0],["2004-05-27",17.3051,18.2969,17.3051,18.2587,123900.0],["2004-05-28",18.2969,18.4113,17.9536,18.3605,94950.0],["2004-06-01",18.424,18.4367,18.1316,18.2778,153300.0],["2004-06-02",18.1507,18.335,17.6039,17.623,100650.0],["2004-06-03",17.5467,17.6739,17.3433,17.3496,78000.0],["2004-06-04",17.3051,17.5594,17.2797,17.2988,40650.0],["2004-06-07",17.4577,18.157,17.3496,18.1443,65100.0],["2004-06-08",18.0998,18.424,17.9536,18.3033,23700.0],["2004-06-09",19.1552,19.6955,18.9072,19.2505,223800.0],["2004-06-10",19.2314,19.2823,18.9136,19.0916,107100.0],["2004-06-14",19.1679,19.3713,19.0534,19.3204,96600.0],["2004-06-15",19.3967,19.6892,19.0153,19.5493,78750.0],["2004-06-16",19.5875,21.0243,19.3014,20.4712,149700.0],["2004-06-17",20.5538,20.6555,20.1596,20.2169,39300.0],["2004-06-18",20.4902,21.0052,20.2423,20.8335,111300.0],["2004-06-21",20.7445,21.0751,20.0706,20.3249,111900.0],["2004-06-22",20.433,20.6237,20.0071,20.5029,65850.0],["2004-06-23",20.6619,20.7509,20.5919,20.6619,97950.0],["2004-06-24",20.7382,20.8908,20.6365,20.7954,110400.0],["2004-06-25",20.878,21.2913,20.5284,20.9543,328050.0],["2004-06-28",21.037,21.0433,20.6492,20.7255,140100.0],["2004-06-29",22.1199,22.6611,21.4895,22.0881,734850.0],["2004-06-30",21.5214,21.6487,20.2479,20.8974,467850.0],["2004-07-01",20.8273,21.0884,20.4007,21.0056,108450.0],["2004-07-02",21.1966,21.1966,19.643,20.5663,115800.0],["2004-07-06",20.1715,21.012,20.1715,20.8783,136500.0],["2004-07-07",20.8146,21.1011,20.7382,21.012,132150.0],["2004-07-08",20.9802,20.9802,20.006,20.0569,111900.0],["2004-07-09",19.9996,20.4389,19.9932,20.2415,64500.0],["2004-07-12",20.1715,20.5026,20.0123,20.4389,74550.0],["2004-07-13",20.4962,20.5344,20.3116,20.4262,52650.0],["2004-07-14",20.3307,21.1584,20.2988,21.1075,346200.0],["2004-07-15",21.1712,21.6487,20.63,20.63,103650.0],["2004-07-16",20.7446,21.5723,20.7446,21.0693,184650.0],["2004-07-19",21.012,21.5914,20.458,21.3176,131250.0],["2004-07-20",21.2667,21.4577,20.8719,21.0629,57450.0],["2004-07-21",21.394,21.394,20.2161,20.2161,59100.0],["2004-07-22",20.5026,20.5026,19.2928,19.5284,64500.0],["2004-07-23",19.3756,19.8977,19.3565,19.3565,63450.0],["2004-07-26",19.2992,19.9232,19.2992,19.764,74550.0],["2004-07-27",19.9487,21.0566,19.8468,21.0566,146700.0],["2004-07-28",21.012,21.012,20.267,20.7891,89700.0],["2004-07-29",20.7191,21.0184,19.7831,20.9356,102300.0],["2004-07-30",20.9356,20.961,20.3753,20.5344,59550.0],["2004-08-02",20.6045,20.6873,20.2224,20.3753,111300.0],["2004-08-03",20.7573,20.7573,19.9295,20.0887,112350.0],["2004-08-04",20.006,20.2161,19.8022,19.8659,59100.0],["2004-08-05",20.2925,20.2925,19.5157,19.6112,63900.0],["2004-08-06",19.3947,19.5284,18.9172,19.1336,76500.0],["2004-08-09",19.0891,19.4202,18.7389,18.7707,80100.0],["2004-08-10",18.8598,19.2291,18.8598,19.1846,54300.0],["2004-08-11",19.0827,19.6112,18.6561,19.4011,52500.0],["2004-08-12",19.1209,19.2928,18.7452,18.828,34350.0],["2004-08-13",18.8153,19.1718,18.6434,18.7898,21300.0],["2004-08-16",18.8407,19.2674,18.6306,19.2674,50850.0],["2004-08-17",19.3756,19.3947,18.8471,18.8662,28050.0],["2004-08-18",19.0827,19.7767,18.9617,19.7767,38100.0],["2004-08-19",19.7385,20.0442,19.7067,19.8977,26100.0],["2004-08-20",20.0251,20.2097,19.2482,20.0951,52200.0],["2004-08-23",20.1524,20.1524,19.6048,19.6048,43650.0],["2004-08-24",19.6048,19.8913,19.0318,19.0891,19800.0],["2004-08-25",19.1655,20.0378,19.019,19.9232,53850.0],["2004-08-26",19.7067,20.2415,19.7067,20.2097,76500.0],["2004-08-27",20.267,20.4326,19.9678,20.4262,60450.0],["2004-08-30",20.4899,20.4899,19.8277,19.8277,15450.0],["2004-08-31",20.0505,20.6427,19.8531,20.3944,42750.0],["2004-09-01",20.5344,21.0056,19.9295,20.1142,71100.0],["2004-09-02",19.9232,20.3243,19.7767,20.3243,88350.0],["2004-09-03",20.2161,20.2988,19.9614,20.267,45900.0],["2004-09-07",20.4708,20.6936,20.1715,20.6936,49950.0],["2004-09-08",20.6936,20.6936,20.1715,20.1715,80550.0],["2004-09-09",20.2161,21.012,20.1078,20.9738,123600.0],["2004-09-10",20.6491,21.4513,20.6491,21.203,91800.0],["2004-09-13",21.3685,21.6423,21.012,21.1775,50100.0],["2004-09-14",21.2921,21.3303,20.8464,21.012,41850.0],["2004-09-15",20.9801,21.1521,20.6618,20.8082,47250.0],["2004-09-16",20.821,21.012,20.821,21.0056,21750.0],["2004-09-17",21.0438,21.4895,20.6809,20.6809,108600.0],["2004-09-20",20.6363,21.3304,20.5217,21.2794,50100.0],["2004-09-21",21.2221,21.9034,21.0502,21.6805,119550.0],["2004-09-22",21.5723,21.6933,21.273,21.3877,93900.0],["2004-09-23",21.4577,21.5023,21.0693,21.203,184200.0],["2004-09-24",21.012,21.4832,21.012,21.4004,33450.0],["2004-09-27",21.4895,21.7379,21.1648,21.3877,51450.0],["2004-09-28",21.4068,22.4892,21.3431,22.1899,192450.0],["2004-09-29",23.4397,23.5927,22.6299,23.1273,496350.0],["2004-09-30",23.2739,23.7203,22.8722,23.0571,189450.0],["2004-10-01",23.4907,23.733,22.8658,23.3441,168450.0],["2004-10-04",23.6884,24.5747,23.5226,24.1539,250650.0],["2004-10-05",24.2941,24.3643,23.9945,24.173,81600.0],["2004-10-06",24.4854,25.7352,24.4791,25.5949,239850.0],["2004-10-07",25.697,25.7225,24.8298,24.868,150150.0],["2004-10-08",25.0593,25.2952,24.6831,24.7405,131550.0],["2004-10-11",25.2379,25.3399,24.7532,25.1868,108150.0],["2004-10-12",25.3463,25.3463,24.4727,24.8616,136800.0],["2004-10-13",24.8808,24.8808,23.0444,23.4716,272400.0],["2004-10-14",22.8913,23.5864,22.885,23.2803,109950.0],["2004-10-15",23.4461,23.7203,23.4461,23.5672,110250.0],["2004-10-18",23.529,23.529,23.2739,23.4461,132300.0],["2004-10-19",22.9487,23.4652,21.954,22.0305,157650.0],["2004-10-20",21.9221,22.5024,21.5459,21.9349,252300.0],["2004-10-21",21.9859,22.2154,21.5204,21.9668,185700.0],["2004-10-22",22.2728,22.5916,21.9476,22.0305,187200.0],["2004-10-25",22.3876,22.5853,21.9923,22.5853,254100.0],["2004-10-26",22.6044,22.6044,22.1134,22.4705,159300.0],["2004-10-27",22.4705,22.6745,22.2282,22.496,125700.0],["2004-10-28",21.8647,21.8647,20.5384,21.1059,349050.0],["2004-10-29",21.259,22.7638,21.0422,22.3238,454350.0],["2004-11-01",22.9551,23.4333,22.123,22.3621,198700.0],["2004-11-02",22.5821,22.7064,22.0082,22.2569,134000.0],["2004-11-03",22.6586,23.7203,22.4864,22.9073,180800.0],["2004-11-04",22.9742,23.4238,22.5151,22.7734,153400.0],["2004-11-05",23.1846,24.7437,22.3525,23.4333,190500.0],["2004-11-08",23.3951,23.7968,23.3281,23.4716,183600.0],["2004-11-09",23.3281,23.835,23.3281,23.7394,203300.0],["2004-11-10",24.0072,24.0072,23.3759,23.4333,119100.0],["2004-11-11",23.6533,23.6533,22.6682,23.0221,116200.0],["2004-11-12",23.5385,23.5481,22.9838,23.2038,105500.0],["2004-11-15",23.0125,23.2899,22.056,22.3621,163600.0],["2004-11-16",22.3908,22.649,22.1325,22.1995,87300.0],["2004-11-17",22.5916,23.3281,22.2473,23.3281,172900.0],["2004-11-18",23.4238,23.7203,22.9934,23.0507,173900.0],["2004-11-19",22.9264,23.1942,22.8212,22.9073,113400.0],["2004-11-22",23.0221,23.4333,22.7734,23.1273,127900.0],["2004-11-23",23.6342,23.6629,21.8456,21.9412,152700.0],["2004-11-24",21.9891,21.9986,20.5735,21.5013,189900.0],["2004-11-26",21.6447,21.8647,21.4248,21.7404,97700.0],["2004-11-29",21.9986,23.0507,21.8169,23.0507,319500.0],["2004-11-30",23.0603,23.0603,22.7064,23.0412,277200.0],["2004-12-01",22.8021,23.2038,22.496,22.5151,198400.0],["2004-12-02",22.9838,22.9838,21.1665,21.3961,146700.0],["2004-12-03",21.2526,21.4726,21.1378,21.3004,97900.0],["2004-12-06",21.7117,21.7213,20.9848,20.9943,62300.0],["2004-12-07",21.3291,21.3387,20.5161,20.5352,132500.0],["2004-12-08",21.0422,21.0422,19.7605,20.2292,226000.0],["2004-12-09",20.5544,21.4535,19.9518,21.0804,174000.0],["2004-12-10",21.4056,21.4056,20.6118,20.8126,69700.0],["2004-12-13",21.0422,21.1187,20.8031,20.9657,82400.0],["2004-12-14",21.2335,21.243,20.6405,20.7552,124100.0],["2004-12-15",20.9752,20.9752,20.4396,20.5544,129300.0],["2004-12-16",20.7648,20.8031,19.9996,19.9996,85700.0],["2004-12-17",19.8753,20.2196,19.6936,19.8657,173400.0],["2004-12-20",20.0379,20.2483,19.5692,20.0857,257700.0],["2004-12-21",20.3535,22.343,20.1048,22.2856,424100.0],["2004-12-22",22.3717,22.8786,22.2856,22.8786,165200.0],["2004-12-23",22.936,22.9742,22.2091,22.9168,138300.0],["2004-12-27",23.0412,23.0412,22.1134,22.3812,106700.0],["2004-12-28",22.6012,22.9838,22.3334,22.9838,163100.0],["2004-12-29",23.1846,23.6533,22.0178,23.6533,146600.0],["2004-12-30",23.4329,23.5191,22.3307,22.4936,168500.0],["2004-12-31",22.647,23.0974,22.2828,22.6374,123200.0],["2005-01-03",23.0879,23.0879,21.8228,21.8419,139400.0],["2005-01-04",22.0911,22.3786,21.3532,21.5736,138300.0],["2005-01-05",21.6311,21.6311,20.941,20.9985,114900.0],["2005-01-06",20.8452,21.2957,20.5864,20.7494,65800.0],["2005-01-07",20.9794,21.3819,20.3564,20.7589,143900.0],["2005-01-10",20.6248,21.104,20.5577,20.8164,61000.0],["2005-01-11",20.4235,20.7398,20.0401,20.1072,210800.0],["2005-01-12",20.4523,20.874,20.2127,20.8644,108200.0],["2005-01-13",20.6727,21.1231,20.5481,20.8452,91200.0],["2005-01-14",21.3052,21.8324,20.989,21.7844,66600.0],["2005-01-18",21.8419,22.0145,21.5353,21.6598,99500.0],["2005-01-19",21.6119,22.0049,21.4586,21.7078,209000.0],["2005-01-20",21.4682,21.9378,21.334,21.6598,169700.0],["2005-01-21",21.8419,22.2253,21.5161,21.9474,84300.0],["2005-01-24",21.7749,22.1295,21.5736,21.7557,82900.0],["2005-01-25",22.2924,22.8674,22.072,22.8674,157300.0],["2005-01-26",22.992,23.0016,22.3978,22.8674,158300.0],["2005-01-27",23.0016,23.0016,22.5512,22.8674,151000.0],["2005-01-28",22.9249,22.9249,22.3403,22.532,82700.0],["2005-01-31",22.532,23.4041,22.2828,23.2412,129700.0],["2005-02-01",23.0495,24.1421,23.0208,24.1229,192600.0],["2005-02-02",23.9504,24.0367,23.4808,23.7779,64000.0],["2005-02-03",23.4808,23.9792,23.2412,23.8737,86100.0],["2005-02-04",23.8067,24.1996,23.5958,24.0558,98800.0],["2005-02-07",24.1517,24.2475,23.5958,23.96,46900.0],["2005-02-08",24.1613,24.1613,23.6821,24.1229,59400.0],["2005-02-09",24.2475,24.3721,23.6054,23.6629,75700.0],["2005-02-10",23.4904,24.2571,23.0016,23.7683,146000.0],["2005-02-11",23.5096,24.9184,23.5096,24.8609,149100.0],["2005-02-14",25.158,25.5893,24.3529,24.9663,187100.0],["2005-02-15",23.1262,23.6629,21.0369,23.107,1140200.0],["2005-02-16",23.0112,23.9025,22.9729,23.6246,412400.0],["2005-02-17",23.7683,23.7683,23.1837,23.3179,264800.0],["2005-02-18",23.4329,23.4329,23.222,23.2891,270900.0],["2005-02-22",23.2412,23.2604,21.9857,22.9633,559700.0],["2005-02-23",23.0974,23.8258,22.5416,22.7812,225800.0],["2005-02-24",22.9537,22.9537,21.8707,22.647,346400.0],["2005-02-25",22.7812,23.8546,22.647,23.845,138500.0],["2005-02-28",24.0654,24.19,23.5575,23.6437,199900.0],["2005-03-01",23.8162,24.1325,23.5383,23.8737,197400.0],["2005-03-02",23.6629,24.1229,23.3275,23.3945,231600.0],["2005-03-03",23.73,23.8546,23.2891,23.4808,81000.0],["2005-03-04",23.6437,24.6596,23.5575,24.3817,86100.0],["2005-03-07",24.2571,24.5542,23.9025,23.9792,99600.0],["2005-03-08",23.96,24.1613,23.3658,23.5191,259800.0],["2005-03-09",23.4041,23.5862,22.6757,22.762,124800.0],["2005-03-10",23.0016,23.337,22.1007,22.2349,153200.0],["2005-03-11",22.5895,23.1549,22.1965,22.5991,90500.0],["2005-03-14",22.187,22.3116,21.8803,22.0911,137000.0],["2005-03-15",22.187,22.4745,21.8228,21.9378,105600.0],["2005-03-16",21.7078,21.9857,20.9602,21.6503,116500.0],["2005-03-17",21.5736,22.2636,21.5353,22.0624,91800.0],["2005-03-18",22.2828,22.4266,21.7461,21.9665,172900.0],["2005-03-21",22.302,22.5032,21.5448,22.1678,162100.0],["2005-03-22",22.3499,22.5991,21.7461,22.187,102200.0],["2005-03-23",22.0432,22.0815,21.3819,21.4202,52600.0],["2005-03-24",21.3723,21.8803,21.3052,21.3052,55000.0],["2005-03-28",21.2477,21.449,21.0177,21.104,143900.0],["2005-03-29",21.0177,21.4873,20.5768,20.8164,109900.0],["2005-03-30",20.73,22.2478,20.6916,21.3832,221800.0],["2005-03-31",21.5177,21.5465,20.8549,21.0758,270900.0],["2005-04-01",21.3064,21.3544,20.682,21.0182,108600.0],["2005-04-04",20.6724,20.9605,20.413,20.6724,210500.0],["2005-04-05",20.8261,21.095,20.365,20.6339,175200.0],["2005-04-06",20.5283,20.8165,20.2113,20.4898,131800.0],["2005-04-07",20.1921,20.9125,20.1921,20.8453,42000.0],["2005-04-08",20.6724,20.7684,20.0864,20.2689,70400.0],["2005-04-11",20.0384,20.2977,20.0095,20.0384,61600.0],["2005-04-12",20.0191,20.2305,19.7598,19.9135,163600.0],["2005-04-13",19.9711,19.9807,19.51,19.779,110600.0],["2005-04-14",19.8943,19.8943,18.5686,18.7511,249600.0],["2005-04-15",18.7319,18.8472,17.8482,18.3093,181700.0],["2005-04-18",18.3861,19.0681,17.973,18.7607,196800.0],["2005-04-19",18.6167,19.3563,18.6167,19.2795,132100.0],["2005-04-20",19.2891,19.731,18.9433,19.0009,186900.0],["2005-04-21",19.0297,19.5292,18.9337,19.3179,98700.0],["2005-04-22",19.4908,19.6061,18.2612,18.463,161600.0],["2005-04-25",18.7607,18.9625,18.3861,18.8568,82800.0],["2005-04-26",18.9144,19.2987,18.1171,18.194,169400.0],["2005-04-27",18.242,18.7031,18.0115,18.3957,238600.0],["2005-04-28",19.145,19.7214,18.3093,18.3381,317800.0],["2005-04-29",18.4918,20.2689,18.2996,20.1824,298100.0],["2005-05-02",20.0768,20.1152,19.4428,19.6925,142700.0],["2005-05-03",19.8174,20.1728,19.1162,19.3467,181300.0],["2005-05-04",19.1642,20.365,18.4053,20.3073,266000.0],["2005-05-05",20.413,20.413,18.7319,18.9721,264000.0],["2005-05-06",19.0681,20.1728,18.9721,19.2987,184000.0],["2005-05-09",19.2122,19.3755,18.7415,19.3467,114900.0],["2005-05-10",19.1258,19.1258,18.5782,18.6647,153000.0],["2005-05-11",18.8472,18.8472,18.2036,18.5398,89500.0],["2005-05-12",18.3765,18.4918,17.9154,18.1267,161300.0],["2005-05-13",18.29,18.29,17.3871,17.6849,180400.0],["2005-05-16",17.5984,18.0595,17.4159,18.0307,145100.0],["2005-05-17",17.8193,18.7704,17.8193,18.7415,156900.0],["2005-05-18",18.8376,19.6637,18.78,19.0393,225500.0],["2005-05-19",19.0297,19.3083,18.8664,19.2218,70000.0],["2005-05-20",19.3755,19.3755,18.6455,18.8088,114200.0],["2005-05-23",18.7607,18.9721,18.6935,18.8952,146600.0],["2005-05-24",18.6839,18.9529,18.4149,18.5398,157000.0],["2005-05-25",18.4437,18.5494,18.1748,18.2516,143900.0],["2005-05-26",18.3381,18.8376,18.3381,18.6743,52400.0],["2005-05-27",18.876,19.193,18.6935,18.8376,81200.0],["2005-05-31",18.7415,19.3947,18.7127,18.7896,126500.0],["2005-06-01",18.4918,18.7223,18.1171,18.7223,136100.0],["2005-06-02",18.511,18.7223,18.2516,18.4053,123500.0],["2005-06-03",18.3765,18.6647,18.2708,18.3861,68100.0],["2005-06-06",18.3573,18.463,18.1748,18.3381,121400.0],["2005-06-07",18.5398,18.8856,18.2228,18.3189,135500.0],["2005-06-08",18.2516,18.6071,18.0979,18.1844,156100.0],["2005-06-09",18.2708,18.3381,18.1075,18.3381,98100.0],["2005-06-10",18.4341,18.5878,18.1748,18.2804,87000.0],["2005-06-13",18.3477,18.7031,18.2036,18.2324,184600.0],["2005-06-14",18.2804,18.5686,18.1556,18.3477,101900.0],["2005-06-15",18.3861,18.4726,18.2516,18.3477,174200.0],["2005-06-16",18.3957,18.7319,18.2516,18.5398,162400.0],["2005-06-17",18.1556,18.6839,18.1556,18.4341,198200.0],["2005-06-20",18.3861,18.4245,18.242,18.2612,112100.0],["2005-06-21",18.2516,18.4149,18.2516,18.4149,60200.0],["2005-06-22",18.4437,18.6743,18.3669,18.6263,161300.0],["2005-06-23",18.4918,18.4918,18.2036,18.2516,169000.0],["2005-06-24",18.2036,18.242,17.5408,17.7137,143700.0],["2005-06-27",17.7041,18.242,17.7041,18.2036,98800.0],["2005-06-28",18.2516,18.4726,18.1075,18.1556,94300.0],["2005-06-29",18.04,18.1748,17.7703,17.9148,109200.0],["2005-06-30",18.0978,18.0978,17.7799,17.7799,82800.0],["2005-07-01",17.9051,18.2326,17.8377,18.1074,49400.0],["2005-07-05",18.3193,18.3675,17.8859,18.3,95500.0],["2005-07-06",18.3675,18.5986,18.2615,18.4638,107200.0],["2005-07-07",18.1748,18.6757,18.1748,18.6468,83100.0],["2005-07-08",18.6853,19.4462,18.6082,19.4269,118900.0],["2005-07-11",19.3402,20.5057,19.3402,20.4864,161800.0],["2005-07-12",20.4671,20.5153,20.0337,20.4575,122000.0],["2005-07-13",20.4575,20.4575,20.0337,20.1878,49700.0],["2005-07-14",20.4671,20.4671,19.9085,20.1782,101300.0],["2005-07-15",19.9856,20.2456,19.5232,19.8122,56400.0],["2005-07-18",19.6485,19.9278,19.1765,19.1765,77300.0],["2005-07-19",19.3788,20.2938,19.2247,20.2745,55100.0],["2005-07-20",20.1686,21.5266,20.1686,21.4207,73300.0],["2005-07-21",21.4399,21.6711,20.9295,21.1799,83800.0],["2005-07-22",21.0739,22.3935,21.0739,22.3935,96600.0],["2005-07-25",22.4031,22.4031,21.6904,21.8637,89800.0],["2005-07-26",21.6518,22.4224,21.3244,21.9793,72200.0],["2005-07-27",21.9793,22.6535,21.8637,22.6246,71100.0],["2005-07-28",22.6246,23.3951,22.4512,23.3951,53400.0],["2005-07-29",23.5107,23.5396,22.9136,23.0869,54400.0],["2005-08-01",23.0869,23.607,22.6342,23.3759,121000.0],["2005-08-02",23.5204,23.8575,23.4048,23.8575,77200.0],["2005-08-03",23.6841,24.0405,23.3663,23.6841,123100.0],["2005-08-04",21.6229,22.2008,21.0739,21.7674,427500.0],["2005-08-05",20.6501,20.9487,20.2167,20.6694,223800.0],["2005-08-08",20.7657,20.7657,19.6677,19.9085,161900.0],["2005-08-09",20.0915,20.1589,19.7062,19.8989,112400.0],["2005-08-10",19.9856,20.1011,19.7448,19.9856,105900.0],["2005-08-11",19.9856,20.6983,19.7448,20.3034,187600.0],["2005-08-12",20.3034,20.4575,19.8026,20.3227,133000.0],["2005-08-15",20.4093,20.8042,19.9181,20.7753,143900.0],["2005-08-16",20.7561,20.8909,19.6774,19.7448,126500.0],["2005-08-17",19.6388,20.2552,19.5232,19.7448,97900.0],["2005-08-18",19.7544,19.8892,19.4751,19.687,348300.0],["2005-08-19",19.6003,19.7929,19.5521,19.6003,125400.0],["2005-08-22",19.5521,20.1878,19.5521,20.1204,80700.0],["2005-08-23",20.1686,20.2552,19.764,20.0337,88400.0],["2005-08-24",20.0337,20.0337,19.6003,19.764,138300.0],["2005-08-25",19.7833,20.1108,19.7544,20.0433,64700.0],["2005-08-26",20.0626,20.0915,19.7448,19.7737,106400.0],["2005-08-29",19.7737,20.1975,19.6099,20.1975,57100.0],["2005-08-30",20.0434,20.3034,19.764,19.9374,106800.0],["2005-08-31",19.9759,20.6309,19.7929,20.6309,115200.0],["2005-09-01",20.6212,20.9969,20.496,20.8235,177000.0],["2005-09-02",20.9776,20.9872,20.5153,20.6309,70500.0],["2005-09-06",20.7176,20.862,20.5442,20.7561,144000.0],["2005-09-07",20.9102,20.9487,20.4671,20.7272,128000.0],["2005-09-08",20.6309,20.7079,20.2745,20.3708,85600.0],["2005-09-09",20.3612,20.6116,20.2841,20.3708,125200.0],["2005-09-12",20.2263,20.4671,20.2263,20.3708,131400.0],["2005-09-13",20.2649,20.4479,19.7448,19.87,84200.0],["2005-09-14",19.8796,20.13,19.6774,19.764,158800.0],["2005-09-15",20.0819,21.2377,20.0819,21.0065,516100.0],["2005-09-16",21.1414,21.6326,21.1414,21.6037,228300.0],["2005-09-19",21.6518,21.7289,21.4785,21.5651,247200.0],["2005-09-20",21.6229,21.7192,20.053,20.1011,266200.0],["2005-09-21",19.947,20.8717,19.8218,20.5924,147400.0],["2005-09-22",20.6887,21.0354,20.5249,20.5538,72700.0],["2005-09-23",20.6501,21.2473,20.3227,21.2088,97300.0],["2005-09-26",21.3821,21.4785,21.0932,21.4785,116100.0],["2005-09-27",21.594,21.7674,21.4303,21.7385,241000.0],["2005-09-28",21.7481,21.9889,21.6326,21.8252,143000.0],["2005-09-29",21.9314,22.3271,21.7094,22.1051,305700.0],["2005-09-30",21.999,22.192,21.941,22.0762,89200.0],["2005-10-03",22.1341,22.1534,21.468,21.7673,101500.0],["2005-10-04",21.5742,22.0858,21.2364,21.2846,189800.0],["2005-10-05",21.1978,21.246,20.0008,20.078,180000.0],["2005-10-06",20.0877,20.5993,19.7884,20.1745,159500.0],["2005-10-07",20.2325,20.6186,20.1649,20.3097,107400.0],["2005-10-10",20.3676,20.4448,19.5954,19.7112,80900.0],["2005-10-11",19.7691,20.2325,19.7595,19.885,70200.0],["2005-10-12",19.8077,19.8464,18.8811,19.0452,100600.0],["2005-10-13",18.91,19.4506,18.5336,19.161,161500.0],["2005-10-14",19.3154,19.383,18.7845,19.3541,60200.0],["2005-10-17",19.3058,19.7595,19.0452,19.412,92000.0],["2005-10-18",19.412,19.5857,18.8231,18.9583,63700.0],["2005-10-19",19.1031,19.7016,18.6108,19.6533,108600.0],["2005-10-20",19.5857,20.0008,18.9583,19.2961,145300.0],["2005-10-21",19.2479,19.6823,19.2479,19.412,100700.0],["2005-10-24",19.4602,20.1456,19.3058,20.078,135100.0],["2005-10-25",20.329,21.1109,19.6919,19.9718,125200.0],["2005-10-26",19.7884,20.5027,19.7498,20.2228,74600.0],["2005-10-27",20.0201,20.0201,17.6648,18.0026,266400.0],["2005-10-28",19.5954,20.3483,18.8618,19.7788,496800.0],["2005-10-31",19.8077,20.2035,19.3058,19.5471,276700.0],["2005-11-01",19.4216,19.6629,19.0452,19.1224,203700.0],["2005-11-02",19.2575,20.0973,19.1224,19.7884,191100.0],["2005-11-03",19.9332,20.1552,19.132,19.4795,422800.0],["2005-11-04",19.4506,20.0973,19.4506,19.9332,187100.0],["2005-11-07",20.0201,20.0587,19.7402,19.9236,119400.0],["2005-11-08",19.827,20.0877,19.7016,19.885,326100.0],["2005-11-09",20.0684,20.1552,19.7884,19.8946,106600.0],["2005-11-10",20.0394,20.0587,19.4699,19.885,149200.0],["2005-11-11",19.7884,20.0684,19.7884,19.9236,271400.0],["2005-11-14",20.0105,20.0201,19.7884,19.9718,93700.0],["2005-11-15",19.9139,20.5027,19.9139,19.9525,96000.0],["2005-11-16",19.9332,20.078,19.0162,20.0298,142200.0],["2005-11-17",20.1746,20.3773,20.0008,20.3676,383400.0],["2005-11-18",20.6089,20.6089,20.1456,20.4641,241800.0],["2005-11-21",20.5027,21.275,20.1359,21.275,427100.0],["2005-11-22",21.2267,21.3812,20.9468,21.1881,260400.0],["2005-11-23",21.3232,21.5356,20.7827,20.9371,198100.0],["2005-11-25",20.8503,21.0723,20.7441,20.8116,68100.0],["2005-11-28",20.8213,20.8503,20.5414,20.8406,209300.0],["2005-11-29",21.053,21.2364,20.8985,21.0433,94100.0],["2005-11-30",21.0626,21.2846,20.9082,21.2267,293000.0],["2005-12-01",21.3426,21.719,21.2267,21.6321,124200.0],["2005-12-02",21.4294,21.8928,21.4294,21.7673,95300.0],["2005-12-05",21.8735,22.4526,21.7962,22.3561,210900.0],["2005-12-06",22.443,22.5395,21.941,22.1824,110600.0],["2005-12-07",22.0955,22.5009,22.0279,22.1244,64100.0],["2005-12-08",22.1244,22.7326,21.5356,22.4044,113800.0],["2005-12-09",22.2982,22.5009,22.2982,22.3947,63000.0],["2005-12-12",22.3465,22.6071,22.2596,22.4526,74600.0],["2005-12-13",22.2789,22.5878,22.163,22.414,61700.0],["2005-12-14",22.3175,22.7905,22.3175,22.4526,66900.0],["2005-12-15",22.4719,22.4719,21.5163,22.1148,69300.0],["2005-12-16",22.1727,22.665,21.8445,22.3658,241300.0],["2005-12-19",22.2885,22.2885,21.719,21.8735,69900.0],["2005-12-20",21.7287,22.2982,21.719,21.8831,128900.0],["2005-12-21",21.8542,22.3271,21.8059,22.1437,103700.0],["2005-12-22",22.0762,22.3368,21.719,22.1534,54500.0],["2005-12-23",22.2596,22.2982,22.1341,22.192,31800.0],["2005-12-27",22.3658,22.694,21.7962,22.3175,94100.0],["2005-12-28",22.2403,22.8098,22.1051,22.5202,91000.0],["2005-12-29",22.6943,22.9749,22.4718,22.6653,47800.0],["2005-12-30",22.5395,22.704,22.1816,22.1913,113200.0],["2006-01-03",22.4235,23.12,22.1623,23.0039,89000.0],["2006-01-04",22.8975,23.0426,22.646,22.8007,112900.0],["2006-01-05",22.7233,22.9555,22.4525,22.6073,82800.0],["2006-01-06",22.8007,23.0523,22.6653,22.675,65200.0],["2006-01-09",22.733,22.9942,22.6363,22.8781,107000.0],["2006-01-10",22.6847,23.0039,22.4428,22.9555,71300.0],["2006-01-11",22.8975,23.3618,22.4331,23.3134,111200.0],["2006-01-12",23.4102,23.4102,22.9652,23.1103,45900.0],["2006-01-13",23.2167,23.6617,23.1006,23.4682,89100.0],["2006-01-17",23.3134,23.7778,23.1683,23.7584,91700.0],["2006-01-18",23.5359,23.7294,23.4102,23.5843,78800.0],["2006-01-19",23.7487,24.0777,23.4295,23.7004,126800.0],["2006-01-20",23.8745,24.068,23.652,23.6617,142700.0],["2006-01-23",23.8745,24.5517,23.8648,24.3485,171700.0],["2006-01-24",24.5613,25.5384,24.5613,25.2385,147000.0],["2006-01-25",25.5674,25.5674,24.7161,25.2482,127300.0],["2006-01-26",25.5287,25.6351,24.8225,25.5287,146700.0],["2006-01-27",25.7318,25.8769,25.4416,25.7899,139800.0],["2006-01-30",25.9156,26.3993,25.6835,25.935,120700.0],["2006-01-31",25.8479,26.1865,25.432,26.1478,108100.0],["2006-02-01",25.8963,26.5735,25.461,26.4187,169900.0],["2006-02-02",26.4187,26.4187,24.6,24.6387,185500.0],["2006-02-03",24.4743,25.1611,24.3775,25.045,108000.0],["2006-02-06",24.987,26.0511,24.4259,25.9156,165000.0],["2006-02-07",25.8479,25.877,24.0293,24.4356,246400.0],["2006-02-08",24.1164,25.3739,23.9422,25.0644,172600.0],["2006-02-09",25.3546,25.5674,24.1164,24.155,220700.0],["2006-02-10",24.068,24.6581,23.9519,24.155,200800.0],["2006-02-13",24.1454,24.1841,23.7875,23.9713,106300.0],["2006-02-14",24.1067,24.3098,23.8455,24.1841,162900.0],["2006-02-15",24.2518,24.5807,23.9422,24.4259,120600.0],["2006-02-16",24.5517,24.958,24.2228,24.4259,71500.0],["2006-02-17",24.571,24.6871,24.3872,24.5517,95800.0],["2006-02-21",24.5226,25.1514,24.2808,25.1127,79800.0],["2006-02-22",25.1514,25.5771,25.0837,25.3933,93200.0],["2006-02-23",25.4513,25.5384,25.016,25.0934,104600.0],["2006-02-24",25.1611,25.5771,25.074,25.432,198800.0],["2006-02-27",25.4513,25.5771,25.2965,25.4416,109500.0],["2006-02-28",25.2288,25.3739,24.5226,24.6774,65000.0],["2006-03-01",24.7355,25.4803,24.6677,25.4029,83700.0],["2006-03-02",25.4416,25.964,25.0837,25.8866,114400.0],["2006-03-03",25.7318,26.7476,25.7318,26.409,147900.0],["2006-03-06",26.2155,26.6992,25.8286,26.1962,110700.0],["2006-03-07",26.1285,26.1285,23.8455,24.4066,174400.0],["2006-03-08",24.2808,24.5613,23.8648,24.4936,135100.0],["2006-03-09",24.6677,25.2288,24.2615,24.542,193900.0],["2006-03-10",24.8806,26.0124,24.8806,25.7318,126300.0],["2006-03-13",25.8383,26.2639,25.6932,25.9834,179500.0],["2006-03-14",25.9543,26.1768,25.3546,25.8383,77400.0],["2006-03-15",25.9737,26.3316,25.6545,25.964,148100.0],["2006-03-16",26.0124,26.1962,25.5481,25.964,114700.0],["2006-03-17",26.1091,26.5348,25.8286,26.4864,230400.0],["2006-03-20",26.5348,26.9314,25.9156,26.1768,97600.0],["2006-03-21",26.0124,26.941,26.0027,26.0124,82500.0],["2006-03-22",26.0414,26.5638,25.8673,26.3993,77100.0],["2006-03-23",26.467,26.7379,26.2639,26.6025,70600.0],["2006-03-24",26.6895,27.299,25.9156,27.0765,163400.0],["2006-03-27",27.1345,27.2216,26.6895,26.9507,59900.0],["2006-03-28",27.0088,27.27,26.6412,27.1055,119400.0],["2006-03-29",27.7343,28.2373,27.4247,28.0825,177200.0],["2006-03-30",28.1988,28.7706,28.1988,28.4992,208900.0],["2006-03-31",28.6736,28.9062,28.2957,28.5477,128400.0],["2006-04-03",28.8093,29.4101,28.1116,28.257,103500.0],["2006-04-04",28.3151,29.5555,28.2473,28.9062,259600.0],["2006-04-05",29.0903,29.3617,28.8965,29.0031,142200.0],["2006-04-06",29.0322,29.759,28.8287,29.5458,185600.0],["2006-04-07",29.7687,29.7687,29.0128,29.071,137800.0],["2006-04-10",29.1679,29.7299,28.945,29.3714,168500.0],["2006-04-11",29.5845,29.5845,28.1213,28.4798,99200.0],["2006-04-12",28.3926,29.352,28.3926,29.2454,148900.0],["2006-04-13",29.2551,29.7493,28.945,29.7299,98200.0],["2006-04-17",29.3907,30.2047,29.2841,29.7105,177600.0],["2006-04-18",29.9721,30.4179,29.7299,30.3016,167300.0],["2006-04-19",30.476,31.3772,30.3791,31.2997,187800.0],["2006-04-20",31.2028,31.2028,29.7396,30.0206,178800.0],["2006-04-21",29.9721,31.0575,29.8849,30.7861,174000.0],["2006-04-24",30.8346,30.9799,30.5051,30.5826,117900.0],["2006-04-25",30.8249,30.9702,29.9818,30.4276,142900.0],["2006-04-26",30.5439,31.2028,29.1679,30.5342,88300.0],["2006-04-27",28.5961,28.945,25.282,26.3674,509800.0],["2006-04-28",26.4836,26.9294,26.1348,26.9294,339000.0],["2006-05-01",27.1523,28.4314,26.7453,27.8306,358600.0],["2006-05-02",28.0535,28.5283,27.2976,28.4895,169300.0],["2006-05-03",28.5283,29.5361,28.3248,29.3132,198300.0],["2006-05-04",29.3907,30.2047,28.9547,30.0497,124500.0],["2006-05-05",29.3907,30.8152,29.3907,30.476,115400.0],["2006-05-08",30.476,30.476,29.7105,30.1756,153500.0],["2006-05-09",30.3307,31.7067,30.04,31.2125,147500.0],["2006-05-10",31.009,31.0284,30.0497,30.2822,128200.0],["2006-05-11",30.3598,30.9993,29.1388,29.2454,123900.0],["2006-05-12",29.0903,29.0903,27.7434,28.2085,114600.0],["2006-05-15",28.0728,28.0728,26.5709,27.1717,128000.0],["2006-05-16",27.2976,27.7724,26.8422,27.598,113400.0],["2006-05-17",27.2782,27.5302,26.8034,27.3364,160600.0],["2006-05-18",27.598,27.598,26.8809,27.0941,129400.0],["2006-05-19",27.0941,27.9372,26.6096,27.5399,130300.0],["2006-05-22",27.2685,27.2685,25.3692,26.1057,170300.0],["2006-05-23",26.4546,27.6077,26.4546,27.0651,165200.0],["2006-05-24",27.1232,27.1232,24.7491,25.9797,233900.0],["2006-05-25",26.5127,27.4139,26.1639,27.3073,161700.0],["2006-05-26",27.3655,27.9566,27.191,27.9566,102200.0],["2006-05-30",28.0341,28.286,26.6581,26.6678,162800.0],["2006-05-31",26.8422,27.3073,26.3867,26.9875,174400.0],["2006-06-01",27.0941,27.0941,26.2026,26.5321,195200.0],["2006-06-02",26.7356,27.4333,26.3867,27.4236,81000.0],["2006-06-05",28.1116,28.2473,25.7375,25.8828,248800.0],["2006-06-06",26.0573,26.5515,24.9332,25.1561,291100.0],["2006-06-07",25.1076,25.7666,25.0107,25.0107,199100.0],["2006-06-08",24.9138,25.3596,23.1211,24.1677,288300.0],["2006-06-09",24.3324,24.8557,23.8963,23.9448,145900.0],["2006-06-12",23.9448,24.158,23.092,23.1405,84800.0],["2006-06-13",23.1308,23.5765,22.2199,22.2974,162700.0],["2006-06-14",22.4137,22.8401,22.2005,22.685,100300.0],["2006-06-15",22.9273,24.6715,22.7238,24.4777,162600.0],["2006-06-16",24.3905,24.439,23.3537,23.8479,370400.0],["2006-06-19",23.906,24.2258,23.3052,23.4118,200900.0],["2006-06-20",23.4603,24.0901,23.2665,23.6734,110600.0],["2006-06-21",23.751,24.7975,23.7413,24.565,120500.0],["2006-06-22",24.4777,25.1948,24.3615,24.5359,186600.0],["2006-06-23",24.4874,25.66,24.2646,25.2142,106400.0],["2006-06-26",25.6018,26.4255,25.5921,26.3189,147800.0],["2006-06-27",26.4449,26.5805,26.0476,26.0476,194200.0],["2006-06-28",26.1542,26.5515,25.6987,26.5418,165700.0],["2006-06-29",26.668,27.9592,26.668,27.9592,422500.0],["2006-06-30",28.1242,28.6873,27.7456,28.1533,422900.0],["2006-07-03",28.0077,28.5319,27.8524,28.4931,137300.0],["2006-07-05",28.3475,28.396,27.5029,28.3475,150900.0],["2006-07-06",28.231,28.4446,27.8135,28.2213,106400.0],["2006-07-07",28.2019,28.6193,27.5708,27.7262,119000.0],["2006-07-10",27.93,28.2504,27.5223,27.8329,76800.0],["2006-07-11",27.6873,27.8524,27.0563,27.8524,80600.0],["2006-07-12",27.7941,28.1145,26.8427,26.9689,69200.0],["2006-07-13",26.7262,26.7748,25.5418,25.6583,76000.0],["2006-07-14",25.4739,25.7069,24.94,25.3671,87200.0],["2006-07-17",25.3283,25.6389,24.6196,24.8429,63200.0],["2006-07-18",25.1147,25.6486,24.8137,25.2894,88800.0],["2006-07-19",25.3186,26.2505,25.2021,26.2311,278700.0],["2006-07-20",26.3962,26.8816,25.0856,25.1438,119500.0],["2006-07-21",24.9885,25.0856,23.8527,23.9789,106400.0],["2006-07-24",24.241,24.7749,23.9789,24.5322,103800.0],["2006-07-25",24.6487,26.0564,24.3963,25.0759,203000.0],["2006-07-26",24.9788,25.503,24.3089,25.037,100700.0],["2006-07-27",25.6389,27.5805,25.4642,25.5613,238400.0],["2006-07-28",25.8622,26.7942,25.27,26.6971,123900.0],["2006-07-31",26.2117,27.3961,26.2117,26.8233,232200.0],["2006-08-01",26.7359,26.8719,26.202,26.5806,88200.0],["2006-08-02",26.833,26.8621,26.27,26.6971,115600.0],["2006-08-03",26.3865,26.7456,26.2117,26.6097,91300.0],["2006-08-04",26.9592,27.2893,25.3671,25.7651,117000.0],["2006-08-07",25.6292,26.5709,25.2797,26.0661,113400.0],["2006-08-08",26.2699,26.6971,25.4545,25.5613,90200.0],["2006-08-09",25.9399,26.3573,25.3089,25.3962,119600.0],["2006-08-10",25.2409,26.0078,24.8235,25.4545,103900.0],["2006-08-11",25.4739,25.6098,24.94,24.9788,102800.0],["2006-08-14",25.2118,25.6292,24.7846,24.94,109400.0],["2006-08-15",25.3962,25.8525,24.9982,25.4156,166700.0],["2006-08-16",25.804,26.0855,25.5321,25.9496,126800.0],["2006-08-17",25.7943,26.0078,25.2506,25.2894,68600.0],["2006-08-18",25.4156,25.6875,25.037,25.2312,69800.0],["2006-08-21",25.1535,25.4545,24.8332,25.2312,84400.0],["2006-08-22",25.2992,25.6778,24.8235,24.9788,59800.0],["2006-08-23",25.0856,25.4642,24.241,24.3672,51300.0],["2006-08-24",24.4934,24.8235,23.9789,24.1536,72600.0],["2006-08-25",24.1536,24.2701,23.9109,24.0274,60600.0],["2006-08-28",24.0953,24.3672,23.9497,24.0274,101600.0],["2006-08-29",24.1827,24.6681,23.7556,23.9691,193900.0],["2006-08-30",24.0274,24.173,23.5711,23.61,88200.0],["2006-08-31",23.5614,23.9789,23.4449,23.4935,204200.0],["2006-09-01",23.3381,24.5128,23.3381,24.1536,103000.0],["2006-09-05",24.2119,24.7943,23.9886,24.5225,198800.0],["2006-09-06",24.2798,24.3672,23.5323,23.542,123400.0],["2006-09-07",23.4449,24.4934,23.1537,23.7459,187600.0],["2006-09-08",23.8527,24.0954,23.6876,23.707,54600.0],["2006-09-11",23.6779,23.6779,22.6197,22.7071,239500.0],["2006-09-12",22.6974,23.3187,22.5129,22.7265,217800.0],["2006-09-13",22.6683,23.3478,22.6683,23.2993,162000.0],["2006-09-14",23.1245,23.2508,22.6586,22.8527,109500.0],["2006-09-15",23.0275,23.1731,22.7071,22.8818,214100.0],["2006-09-18",23.0275,23.8429,22.8818,23.7264,109700.0],["2006-09-19",23.6585,23.8235,22.7751,23.076,128400.0],["2006-09-20",23.3381,23.8818,23.1537,23.377,64800.0],["2006-09-21",23.542,23.5905,22.7556,23.0081,104600.0],["2006-09-22",22.843,23.1731,21.9208,22.1246,87700.0],["2006-09-25",22.2217,22.2217,21.4936,21.8916,69300.0],["2006-09-26",21.911,22.6489,21.911,22.3964,129500.0],["2006-09-27",22.3576,22.3964,21.8625,22.0373,179100.0],["2006-09-28",22.2318,22.4459,21.8135,21.9691,146600.0],["2006-09-29",22.0081,22.0859,21.5216,21.58,118000.0],["2006-10-02",21.6189,22.0567,21.2005,21.3075,96000.0],["2006-10-03",21.2394,21.2394,20.5778,20.6946,226500.0],["2006-10-04",20.5584,21.0059,20.4708,20.7335,454600.0],["2006-10-05",20.6849,22.5724,20.607,22.2902,263200.0],["2006-10-06",22.1248,22.407,21.7259,22.1151,156700.0],["2006-10-09",22.0664,22.4556,21.8718,22.4264,291200.0],["2006-10-10",22.5335,23.3896,22.154,23.2924,170700.0],["2006-10-11",23.1951,23.4383,22.5432,22.621,121100.0],["2006-10-12",22.7378,23.808,22.7378,23.7691,112500.0],["2006-10-13",23.8177,24.4015,23.5259,23.7399,98800.0],["2006-10-16",23.6913,24.528,23.5745,24.4793,75600.0],["2006-10-17",24.2166,24.4696,23.9929,24.2945,56500.0],["2006-10-18",24.528,24.7907,23.8372,24.0999,85800.0],["2006-10-19",23.9734,24.0415,23.5842,23.6426,225000.0],["2006-10-20",23.7691,23.7691,23.1172,23.1853,108600.0],["2006-10-23",23.1172,23.8275,23.0588,23.3118,92800.0],["2006-10-24",23.0686,23.6913,22.8448,23.4188,146100.0],["2006-10-25",23.2242,23.3507,22.8351,23.0978,95300.0],["2006-10-26",21.5216,22.2416,21.3854,22.0275,371100.0],["2006-10-27",21.9886,22.0372,21.3367,21.3659,145100.0],["2006-10-30",21.2589,21.3951,20.7238,20.7724,258900.0],["2006-10-31",20.8308,20.8405,20.4319,20.5389,316700.0],["2006-11-01",20.6557,21.22,20.3735,20.7432,427300.0],["2006-11-02",20.5584,21.1519,20.5,20.9962,230000.0],["2006-11-03",21.074,21.3465,20.9573,21.2978,112300.0],["2006-11-06",21.3951,21.9594,21.1908,21.8427,130200.0],["2006-11-07",21.8816,21.9789,21.5897,21.8718,187100.0],["2006-11-08",21.7162,21.8718,20.9281,21.0351,384400.0],["2006-11-09",21.0546,21.22,20.7432,20.8503,147900.0],["2006-11-10",20.8892,21.2492,20.4903,20.6265,664600.0],["2006-11-13",20.5681,20.6167,20.2081,20.4805,310000.0],["2006-11-14",20.4805,20.7627,20.3443,20.5292,243800.0],["2006-11-15",20.5389,20.8989,20.5292,20.8405,269100.0],["2006-11-16",20.9281,21.0157,20.6459,20.8503,200000.0],["2006-11-17",20.8308,21.1908,20.6946,20.7724,332400.0],["2006-11-20",20.9378,21.2978,20.4416,20.8503,391500.0],["2006-11-21",20.8989,21.1713,20.8503,20.9281,119100.0],["2006-11-22",21.0157,21.1811,20.7238,20.8405,57700.0],["2006-11-24",20.6265,20.8892,20.4708,20.7821,28300.0],["2006-11-27",20.7432,21.0157,20.5195,20.6751,200400.0],["2006-11-28",20.5876,20.7043,20.4319,20.4513,130700.0],["2006-11-29",20.6167,21.0059,20.607,20.9184,178000.0],["2006-11-30",21.0059,21.5119,20.6946,21.3173,155200.0],["2006-12-01",21.3756,21.5897,20.8503,21.2005,153200.0],["2006-12-04",21.0643,21.9108,21.0643,21.8621,124900.0],["2006-12-05",21.94,22.047,21.6383,21.7746,85600.0],["2006-12-06",21.8816,22.1151,21.6773,21.9497,111300.0],["2006-12-07",22.0081,22.2416,21.6967,21.8816,77500.0],["2006-12-08",21.794,22.1832,21.6578,22.0859,91500.0],["2006-12-11",22.1151,22.2999,21.9108,22.2416,196600.0],["2006-12-12",22.2805,22.2999,21.6675,21.7648,187700.0],["2006-12-13",21.8524,22.2708,21.7259,22.2124,176700.0],["2006-12-14",22.3194,23.1075,22.1345,22.8253,226400.0],["2006-12-15",22.8059,23.1464,22.728,22.8253,158000.0],["2006-12-18",22.9226,23.1853,22.4751,22.5237,100300.0],["2006-12-19",22.4751,22.4751,21.9108,22.1443,176200.0],["2006-12-20",22.2221,22.2221,21.6967,21.8135,114100.0],["2006-12-21",21.9108,21.9983,21.1616,21.327,193300.0],["2006-12-22",21.3854,21.7746,21.1129,21.7746,64800.0],["2006-12-26",21.687,22.1054,21.6773,22.0956,78300.0],["2006-12-27",22.1345,22.8643,22.1345,22.8643,89800.0],["2006-12-28",22.7961,23.0978,22.5334,22.7864,99200.0],["2006-12-29",22.8448,22.9615,22.6599,22.874,97100.0],["2007-01-03",22.9615,22.9615,21.5702,21.8427,142300.0],["2007-01-04",23.3507,23.7302,23.1561,23.4091,690700.0],["2007-01-05",23.2534,23.448,22.8837,23.1367,208700.0],["2007-01-08",23.1464,23.4974,23.0879,23.3609,271200.0],["2007-01-09",23.4877,23.5462,23.1172,23.3219,3592000.0],["2007-01-10",23.3024,23.5852,23.2147,23.4194,269100.0],["2007-01-11",23.4487,23.7802,23.4487,23.6339,235300.0],["2007-01-12",23.5657,23.9752,23.5169,23.8777,145800.0],["2007-01-16",23.9362,23.9362,23.5949,23.8387,144700.0],["2007-01-17",23.8192,24.0142,23.6047,23.7997,90700.0],["2007-01-18",23.7607,24.0824,23.6729,23.7899,307700.0],["2007-01-19",23.7412,24.3359,23.5949,24.2092,80800.0],["2007-01-22",24.1507,24.1507,23.6144,23.7509,204000.0],["2007-01-23",21.6254,24.0434,21.6254,23.9167,477900.0],["2007-01-24",23.8192,24.0434,23.2537,23.9264,214000.0],["2007-01-25",23.9849,23.9849,23.0294,23.2537,200100.0],["2007-01-26",23.2537,24.1604,23.2537,24.0824,154600.0],["2007-01-29",23.9849,23.9849,23.2342,23.3219,130700.0],["2007-01-30",23.1464,24.2969,23.1464,24.2969,156000.0],["2007-01-31",24.2092,24.5992,23.7119,23.9167,120800.0],["2007-02-01",24.1019,24.4432,23.8484,24.3749,115500.0],["2007-02-02",24.5309,24.5309,23.6339,24.3944,157400.0],["2007-02-05",24.5114,24.5114,23.6437,23.7217,148500.0],["2007-02-06",23.8679,24.4432,23.8679,24.2482,153800.0],["2007-02-07",24.3652,24.9502,23.8777,24.4139,136500.0],["2007-02-08",23.7704,24.5894,22.7759,22.9027,487400.0],["2007-02-09",22.8344,23.0099,22.2299,22.2689,369800.0],["2007-02-12",22.2689,22.5322,22.1129,22.2689,243000.0],["2007-02-13",22.3859,23.1562,22.3372,23.0294,139400.0],["2007-02-14",23.0002,23.1464,22.4249,22.6199,123700.0],["2007-02-15",22.7369,23.3024,22.5809,23.1172,129100.0],["2007-02-16",23.1172,23.1172,22.5127,22.9807,65600.0],["2007-02-20",22.9709,23.2342,22.5614,23.1464,84400.0],["2007-02-21",23.0879,23.9557,22.7857,23.6047,216800.0],["2007-02-22",23.6632,24.0727,22.6979,23.4097,237700.0],["2007-02-23",23.3122,23.7997,23.2244,23.5364,173300.0],["2007-02-26",23.6924,23.7509,23.3024,23.5559,109800.0],["2007-02-27",23.4389,23.4389,22.0837,22.0837,226800.0],["2007-02-28",22.0934,23.1074,21.6839,22.6687,486700.0],["2007-03-01",22.2689,22.5809,21.8302,22.2299,197900.0],["2007-03-02",22.2007,22.3957,21.2062,21.2062,143800.0],["2007-03-05",21.1769,21.3329,20.5139,20.5432,224300.0],["2007-03-06",20.7187,21.2549,20.3287,20.9722,276400.0],["2007-03-07",20.9137,21.1574,20.5627,20.9429,197900.0],["2007-03-08",21.1574,21.7717,20.9429,21.5084,210800.0],["2007-03-09",21.6449,21.7912,21.0697,21.3719,160900.0],["2007-03-12",21.4109,21.9472,20.8844,21.1184,108200.0],["2007-03-13",20.9917,21.3817,20.4067,20.4847,172400.0],["2007-03-14",20.5237,20.9039,20.4262,20.7284,174000.0],["2007-03-15",20.7479,21.1964,20.7187,21.1867,107400.0],["2007-03-16",21.1769,21.3914,20.7187,20.8747,207300.0],["2007-03-19",21.0502,21.3524,20.9234,21.1184,88500.0],["2007-03-20",21.0307,21.9667,20.8649,21.9179,155900.0],["2007-03-21",21.9764,22.3372,21.3719,22.3079,202700.0],["2007-03-22",22.3957,22.3957,21.8594,21.9764,124400.0],["2007-03-23",22.0642,22.2397,21.9472,22.1422,86100.0],["2007-03-26",22.1032,22.5224,21.9472,22.0349,91300.0],["2007-03-27",21.9374,22.0447,21.7132,21.9277,150000.0],["2007-03-28",21.8204,21.9862,21.4792,21.5084,90900.0],["2007-03-29",21.7821,22.2902,21.6257,22.2609,125000.0],["2007-03-30",22.3195,22.3684,21.8798,22.1045,127400.0],["2007-04-02",22.212,22.3782,21.9873,22.212,74300.0],["2007-04-03",22.2609,22.6225,22.1827,22.5541,176500.0],["2007-04-04",22.6127,22.6127,22.3684,22.4759,76300.0],["2007-04-05",22.427,22.5052,22.0557,22.0557,87100.0],["2007-04-09",22.0459,22.5345,22.0068,22.0361,83800.0],["2007-04-10",22.0068,22.3,22.0068,22.0557,67400.0],["2007-04-11",22.1534,22.1534,21.4498,21.5768,148500.0],["2007-04-12",21.44,22.1338,21.313,22.1338,96100.0],["2007-04-13",22.0752,22.212,21.7625,22.1338,72500.0],["2007-04-16",22.2218,22.6811,22.1827,22.6322,76800.0],["2007-04-17",21.655,22.2707,20.7071,20.8244,224100.0],["2007-04-18",20.756,20.883,20.5019,20.5996,153900.0],["2007-04-19",20.6289,20.9123,20.2771,20.6876,147600.0],["2007-04-20",20.6876,21.1175,20.6387,21.0101,134500.0],["2007-04-23",21.0003,21.3521,20.8537,21.0491,100100.0],["2007-04-24",21.0101,21.3716,20.5996,21.3228,118000.0],["2007-04-25",21.5182,21.743,20.8439,21.1664,149000.0],["2007-04-26",21.6941,23.2088,21.3716,22.2902,222700.0],["2007-04-27",22.1827,22.7495,22.1632,22.5736,177700.0],["2007-04-30",22.6909,22.9547,21.6941,21.7918,242200.0],["2007-05-01",21.8505,22.3293,21.7136,22.2218,197800.0],["2007-05-02",22.1925,22.7886,21.997,22.5443,104400.0],["2007-05-03",22.4856,22.8765,22.3097,22.8277,108200.0],["2007-05-04",22.9645,23.0329,22.7495,22.9156,112400.0],["2007-05-07",22.9058,23.0329,22.7593,22.857,88400.0],["2007-05-08",22.7006,23.1697,22.4172,23.0915,124000.0],["2007-05-09",22.8961,23.414,22.5834,23.2479,96600.0],["2007-05-10",23.0524,23.0524,22.0752,22.1338,115800.0],["2007-05-11",22.1925,22.9254,22.1338,22.642,174700.0],["2007-05-14",22.6225,22.7397,22.2316,22.2804,113300.0],["2007-05-15",22.212,22.4856,21.8505,21.8993,131300.0],["2007-05-16",21.9384,22.0459,21.3814,21.7039,73300.0],["2007-05-17",21.5964,21.6941,21.186,21.4596,104200.0],["2007-05-18",21.5573,21.5768,21.1566,21.4889,57100.0],["2007-05-21",21.4205,22.2316,21.2544,21.6648,182600.0],["2007-05-22",21.6062,21.7332,21.3814,21.5866,156700.0],["2007-05-23",21.6648,21.8798,21.1371,21.2153,124900.0],["2007-05-24",21.1566,21.3423,20.4628,20.6583,119000.0],["2007-05-25",20.7462,21.1566,20.7462,20.971,77600.0],["2007-05-29",21.0101,21.1762,20.8342,20.9905,100100.0],["2007-05-30",20.8342,21.4889,20.6973,21.4107,129700.0],["2007-05-31",21.4303,21.6257,20.9221,21.0491,106900.0],["2007-06-01",21.1273,22.0654,21.1078,21.8211,112500.0],["2007-06-04",21.7234,21.8602,21.4009,21.8114,81100.0],["2007-06-05",21.6746,21.8407,20.7658,21.1175,171000.0],["2007-06-06",20.9905,21.0198,20.5508,20.7364,99100.0],["2007-06-07",20.668,20.8439,20.1306,20.5312,144300.0],["2007-06-08",20.5215,20.9417,20.4042,20.756,112100.0],["2007-06-11",20.6094,20.9612,20.3846,20.5899,111200.0],["2007-06-12",20.4433,20.5801,20.2478,20.3358,189100.0],["2007-06-13",20.4433,20.5899,20.2185,20.4335,252800.0],["2007-06-14",20.4335,21.1664,20.414,20.541,173000.0],["2007-06-15",20.8244,21.1273,20.3846,20.9905,407500.0],["2007-06-18",21.0003,21.5964,20.8244,21.2739,190300.0],["2007-06-19",21.1371,21.3228,20.9417,21.1469,96500.0],["2007-06-20",21.186,21.4596,20.5801,20.6192,117500.0],["2007-06-21",20.453,20.7364,20.2771,20.5703,76200.0],["2007-06-22",20.7755,21.4791,20.6094,20.8244,271800.0],["2007-06-25",20.8244,21.7918,20.5801,20.7462,369600.0],["2007-06-26",20.8244,21.2641,20.6192,20.8048,139200.0],["2007-06-27",20.756,21.4987,20.5703,21.4303,178100.0],["2007-06-28",21.4792,21.9885,21.4205,21.7241,172300.0],["2007-06-29",21.8416,22.4783,21.6066,21.6947,236900.0],["2007-07-02",21.8906,22.2726,21.7535,22.0473,144200.0],["2007-07-03",22.0473,22.0669,21.6947,21.92,49000.0],["2007-07-05",22.0277,22.1746,21.6947,21.969,90300.0],["2007-07-06",21.92,22.155,21.7241,21.7731,61000.0],["2007-07-09",21.7731,22.0277,21.1658,21.4009,152600.0],["2007-07-10",21.2246,21.538,21.0679,21.1364,116000.0],["2007-07-11",21.205,21.4694,21.1658,21.2931,56000.0],["2007-07-12",21.5184,21.9004,21.2735,21.8906,93300.0],["2007-07-13",21.871,22.0375,21.4596,21.9494,51100.0],["2007-07-16",21.8024,21.871,21.1168,21.4401,85200.0],["2007-07-17",21.4792,21.7437,21.3323,21.5576,78400.0],["2007-07-18",21.4792,21.4792,20.8524,21.2344,122100.0],["2007-07-19",21.4107,21.4107,20.7544,20.9209,79200.0],["2007-07-20",20.872,20.9993,20.2353,20.3822,127000.0],["2007-07-23",20.4704,21.2833,20.4704,20.9307,88800.0],["2007-07-24",20.7446,20.9014,20.1766,20.2647,192400.0],["2007-07-25",20.3039,20.5683,20.0003,20.4312,208000.0],["2007-07-26",19.8436,19.9513,17.7378,18.6388,457400.0],["2007-07-27",18.6193,20.4802,17.9141,19.011,483300.0],["2007-07-30",18.9327,19.7946,18.2569,19.393,358900.0],["2007-07-31",19.6575,19.9121,18.5311,18.9131,256800.0],["2007-08-01",18.8151,18.9718,18.4821,18.8347,376800.0],["2007-08-02",18.9033,19.7848,18.7074,19.7162,249100.0],["2007-08-03",19.7456,19.7456,18.3156,18.4527,237300.0],["2007-08-06",18.5801,18.8739,17.7182,18.8053,361300.0],["2007-08-07",18.727,18.8641,18.0414,18.5605,254900.0],["2007-08-08",18.727,21.2833,18.345,20.6173,649200.0],["2007-08-09",20.0394,22.9582,19.677,21.6947,646900.0],["2007-08-10",21.1756,21.822,18.012,18.8837,452000.0],["2007-08-13",19.2657,20.7544,18.6193,18.6193,183300.0],["2007-08-14",18.7662,18.9816,17.6496,17.6888,158200.0],["2007-08-15",17.7084,18.2079,17.4831,17.7867,392200.0],["2007-08-16",17.5712,19.2853,17.2676,19.1286,363800.0],["2007-08-17",20.539,20.539,19.3244,19.8142,257600.0],["2007-08-20",19.9415,20.4214,19.5008,20.2843,176100.0],["2007-08-21",20.2255,20.3039,19.6868,20.0297,98700.0],["2007-08-22",20.2745,20.3235,19.6868,20.2255,149800.0],["2007-08-23",20.3235,20.3235,19.2363,19.344,148300.0],["2007-08-24",19.4126,20.1668,19.1775,19.9611,233600.0],["2007-08-27",19.9709,20.0492,19.2167,19.3636,148400.0],["2007-08-28",19.2265,19.3342,18.6878,18.7955,97000.0],["2007-08-29",18.9425,19.5497,18.6682,19.4322,126200.0],["2007-08-30",19.2461,19.5889,19.1384,19.2951,80200.0],["2007-08-31",19.6575,20.392,19.2461,19.5693,87300.0],["2007-09-04",19.5301,20.2255,18.8837,19.6477,114400.0],["2007-09-05",19.5595,19.726,19.1384,19.3636,113100.0],["2007-09-06",19.4616,19.6085,18.7466,18.8249,115300.0],["2007-09-07",18.6095,18.6095,18.0512,18.1001,131900.0],["2007-09-10",18.2764,18.4038,17.9238,18.2764,232500.0],["2007-09-11",18.4136,18.9229,18.2764,18.8249,182100.0],["2007-09-12",18.7564,18.7564,18.2079,18.3548,87700.0],["2007-09-13",18.5115,19.0012,18.1785,18.5605,124700.0],["2007-09-14",18.3058,18.678,18.2177,18.394,134900.0],["2007-09-17",18.3058,18.3352,18.0708,18.1295,209800.0],["2007-09-18",18.2666,19.7162,18.1295,19.6085,173100.0],["2007-09-19",19.7848,20.2353,19.1384,19.1775,293900.0],["2007-09-20",19.1188,19.344,18.8151,19.0894,144700.0],["2007-09-21",19.1384,19.2461,18.3842,18.4723,267700.0],["2007-09-24",18.4332,19.0796,18.0512,18.1589,136400.0],["2007-09-25",18.012,18.1491,17.3362,17.8749,259500.0],["2007-09-26",18.0708,18.4919,17.9043,18.2569,191000.0],["2007-09-27",18.4533,18.4533,17.9131,18.3158,145800.0],["2007-09-28",18.2667,18.414,17.9229,18.1685,147700.0],["2007-10-01",18.139,19.2389,18.0997,18.9541,188000.0],["2007-10-02",18.9247,19.3175,18.8952,19.1505,184400.0],["2007-10-03",19.0032,19.1997,18.8265,18.8461,171100.0],["2007-10-04",18.9443,18.9443,17.8542,17.9524,235100.0],["2007-10-05",18.1783,19.3077,17.9721,18.8461,212400.0],["2007-10-08",18.7675,19.0327,18.4827,18.4926,215800.0],["2007-10-09",18.5318,18.7381,18.2274,18.6202,212800.0],["2007-10-10",18.5417,18.8854,18.2667,18.5024,118500.0],["2007-10-11",18.63,19.6514,18.5809,18.6497,208100.0],["2007-10-12",18.6497,19.5532,18.6497,19.1309,161500.0],["2007-10-15",19.0818,19.2193,18.2569,18.3845,179400.0],["2007-10-16",18.2569,18.414,17.7069,17.7167,162600.0],["2007-10-17",17.9524,18.0703,17.3828,17.648,154100.0],["2007-10-18",17.5399,17.8837,17.3828,17.6283,164300.0],["2007-10-19",17.5989,17.5989,16.5579,16.5579,196700.0],["2007-10-22",16.3713,17.1864,15.8704,17.098,183700.0],["2007-10-23",17.3533,17.481,16.7543,17.4417,106900.0],["2007-10-24",17.2748,17.481,16.607,17.3042,133800.0],["2007-10-25",17.3042,17.481,16.3614,16.3909,156600.0],["2007-10-26",16.6462,17.589,16.2141,17.5399,201900.0],["2007-10-29",17.5989,17.5989,16.7543,17.2257,269200.0],["2007-10-30",17.1176,17.3632,16.7346,17.0293,140400.0],["2007-10-31",17.0194,17.7953,17.0194,17.6971,162600.0],["2007-11-01",16.0177,16.3123,15.3695,15.8115,450200.0],["2007-11-02",16.0374,16.1945,15.5267,16.1061,319200.0],["2007-11-05",15.507,15.782,15.2615,15.2615,400000.0],["2007-11-06",15.3499,16.1061,14.5741,14.9276,213900.0],["2007-11-07",14.4857,15.0651,13.975,14.0339,275100.0],["2007-11-08",14.3285,14.6723,13.6902,14.5348,308300.0],["2007-11-09",14.2893,14.8392,13.7393,14.6723,182500.0],["2007-11-12",14.7508,15.1829,14.3678,14.4758,205300.0],["2007-11-13",14.6723,15.3204,14.4267,14.7705,136000.0],["2007-11-14",14.9276,15.1044,14.6035,14.7705,156900.0],["2007-11-15",14.7607,15.0062,14.0143,14.3187,114500.0],["2007-11-16",14.358,14.4562,13.7491,13.9946,151500.0],["2007-11-19",13.8866,13.8866,13.209,13.3857,87400.0],["2007-11-20",13.3563,13.8179,12.8358,13.3268,175500.0],["2007-11-21",13.2777,13.5527,12.9733,13.0911,79600.0],["2007-11-23",13.2482,13.7295,13.1009,13.5429,43400.0],["2007-11-26",13.5331,13.5822,12.8161,12.8358,80000.0],["2007-11-27",12.9831,13.3563,12.7769,13.1697,90400.0],["2007-11-28",13.3465,14.0634,13.1304,14.0634,143800.0],["2007-11-29",14.083,14.2401,13.6214,13.7295,106700.0],["2007-11-30",13.975,14.2205,13.6313,13.7295,179300.0],["2007-12-03",13.808,13.9455,13.3072,13.8473,153200.0],["2007-12-04",13.6607,13.6607,13.2384,13.2679,89500.0],["2007-12-05",13.5331,13.6607,13.2679,13.592,142800.0],["2007-12-06",13.5429,15.1829,13.4545,15.1437,182500.0],["2007-12-07",15.124,15.124,14.0045,14.358,247200.0],["2007-12-10",14.358,15.1044,14.358,14.849,126700.0],["2007-12-11",14.9571,15.9097,14.5839,14.5839,228600.0],["2007-12-12",15.0946,15.2026,14.633,15.0946,106500.0],["2007-12-13",14.908,15.1338,14.1812,14.7901,148800.0],["2007-12-14",14.5348,15.0062,14.4857,14.6232,138200.0],["2007-12-17",14.5053,14.5937,14.3089,14.3089,267500.0],["2007-12-18",14.525,14.7214,14.191,14.6919,347800.0],["2007-12-19",14.6723,14.7705,14.4267,14.6133,150800.0],["2007-12-20",14.7312,14.7312,14.1518,14.2991,207500.0],["2007-12-21",14.5348,15.3106,14.2205,15.3106,474100.0],["2007-12-24",15.3597,15.6052,14.8687,15.507,63500.0],["2007-12-26",15.3106,15.566,15.0455,15.3499,181100.0],["2007-12-27",15.3696,15.7144,14.7588,14.8277,181400.0],["2007-12-28",15.1134,15.3105,14.4139,15.0445,124700.0],["2007-12-31",14.9164,15.3006,14.9164,15.1923,132600.0],["2008-01-02",15.1134,15.3006,14.5716,14.6799,292300.0],["2008-01-03",14.6799,14.946,14.5913,14.7194,182000.0],["2008-01-04",14.5519,14.6011,13.3696,13.3991,170300.0],["2008-01-07",13.606,13.6159,12.9853,13.0346,288800.0],["2008-01-08",13.074,13.7243,12.3942,12.4435,316100.0],["2008-01-09",12.3942,12.5617,11.7735,12.2267,277900.0],["2008-01-10",12.0001,12.4435,11.941,12.2366,216400.0],["2008-01-11",12.1578,12.1775,11.6947,11.872,177100.0],["2008-01-14",12.0297,12.1085,11.7637,11.9607,194100.0],["2008-01-15",11.7735,11.7834,11.2021,11.3302,221900.0],["2008-01-16",11.271,11.409,10.9459,11.3105,306700.0],["2008-01-17",11.3696,11.3696,10.1183,10.1479,199900.0],["2008-01-18",10.1282,10.5518,9.8523,10.2267,190500.0],["2008-01-22",9.803,10.4632,9.4484,10.0789,190400.0],["2008-01-23",10.0888,11.1922,9.872,11.1331,245300.0],["2008-01-24",11.2809,11.5075,10.8868,11.4385,243800.0],["2008-01-25",11.4976,12.0395,11.4385,11.8228,259600.0],["2008-01-28",11.6356,11.9509,11.2809,11.8326,251000.0],["2008-01-29",11.9016,12.3252,11.4385,12.2957,172800.0],["2008-01-30",12.1676,12.6701,11.8819,12.1873,180900.0],["2008-01-31",11.9114,13.0543,11.9114,13.005,240000.0],["2008-02-01",13.0839,15.1726,12.9065,15.1331,424600.0],["2008-02-04",15.0642,15.074,13.3597,13.3597,363600.0],["2008-02-05",13.4188,13.4188,12.4336,12.611,227600.0],["2008-02-06",12.8179,13.2119,12.4927,12.542,167900.0],["2008-02-07",12.4927,13.0642,12.3745,12.7784,202900.0],["2008-02-08",12.7489,13.3696,12.1183,12.3646,219800.0],["2008-02-11",12.3745,12.739,12.1183,12.473,169200.0],["2008-02-12",11.7637,12.4041,11.3893,11.4878,410100.0],["2008-02-13",10.6405,11.0346,10.4927,10.9459,542200.0],["2008-02-14",11.074,11.0838,10.5912,10.808,257600.0],["2008-02-15",10.6996,10.7489,10.4434,10.4533,191200.0],["2008-02-19",11.6257,12.0592,11.1331,11.5075,473500.0],["2008-02-20",11.7341,12.3252,11.34,11.6947,523000.0],["2008-02-21",11.7932,11.872,10.9459,10.9558,239300.0],["2008-02-22",10.9952,11.1627,10.7292,10.7587,217400.0],["2008-02-25",10.7784,11.143,10.7095,11.005,336100.0],["2008-02-26",10.9164,11.6947,10.808,11.3105,324800.0],["2008-02-27",11.0838,12.0888,10.9853,11.941,257700.0],["2008-02-28",11.8228,11.9311,11.4287,11.6356,180500.0],["2008-02-29",11.4484,11.5863,10.7587,10.7686,216500.0],["2008-03-03",10.7587,11.1725,10.5617,10.7686,256600.0],["2008-03-04",10.7883,11.2612,10.5617,11.0641,299700.0],["2008-03-05",11.143,11.2809,10.9952,11.0444,136300.0],["2008-03-06",10.9558,11.1134,10.8474,10.8967,173700.0],["2008-03-07",10.7686,11.0543,10.7193,10.739,172900.0],["2008-03-10",10.7981,11.1036,10.5814,10.5814,258400.0],["2008-03-11",10.9065,11.2612,10.739,10.9755,250700.0],["2008-03-12",10.9952,11.4582,10.9065,10.9361,177900.0],["2008-03-13",10.7292,11.606,10.6996,11.5666,258500.0],["2008-03-14",11.675,11.9903,11.005,11.2119,280600.0],["2008-03-17",10.808,11.4779,10.7193,11.0838,201000.0],["2008-03-18",11.3696,11.872,11.005,11.4976,296900.0],["2008-03-19",11.5765,11.7932,10.7489,10.7489,212300.0],["2008-03-20",10.9361,11.5962,10.6701,11.4385,512400.0],["2008-03-24",11.5272,11.5568,11.1922,11.3696,459600.0],["2008-03-25",11.34,11.4484,11.074,11.2907,199200.0],["2008-03-26",11.2021,11.8228,11.2021,11.675,331900.0],["2008-03-27",11.7144,11.7144,11.2218,11.3105,202500.0],["2008-03-28",11.35,11.3797,11.0037,11.1917,135900.0],["2008-03-31",11.1917,11.8349,11.1917,11.6073,304500.0],["2008-04-01",11.6568,11.8151,11.3203,11.6568,265500.0],["2008-04-02",11.736,11.736,11.2412,11.637,224000.0],["2008-04-03",11.4787,11.5974,11.2115,11.2412,227000.0],["2008-04-04",11.2709,11.3599,11.0928,11.1224,120900.0],["2008-04-07",11.2115,11.3896,11.162,11.2709,377900.0],["2008-04-08",11.1719,11.5479,11.073,11.4787,319100.0],["2008-04-09",11.5479,11.7162,11.2016,11.2313,214000.0],["2008-04-10",11.1917,11.4589,11.0334,11.1719,146300.0],["2008-04-11",11.0631,11.1521,10.6376,10.7167,172000.0],["2008-04-14",10.6475,10.9443,10.5485,10.8355,209300.0],["2008-04-15",10.8849,11.0235,10.7761,11.0037,123700.0],["2008-04-16",11.1323,11.2016,11.0136,11.1125,269700.0],["2008-04-17",11.0433,11.2412,10.9146,11.1125,133200.0],["2008-04-18",11.3401,11.3401,10.7959,10.9641,219300.0],["2008-04-21",10.9344,10.9443,10.6574,10.8157,227900.0],["2008-04-22",10.7563,10.8256,10.3704,10.499,315200.0],["2008-04-23",10.499,10.7068,10.3803,10.4693,144100.0],["2008-04-24",10.5782,10.885,10.2417,10.885,184700.0],["2008-04-25",11.0334,11.0334,10.6574,10.9146,189000.0],["2008-04-28",10.9542,10.9542,10.6969,10.8751,297500.0],["2008-04-29",10.8948,10.8948,10.6574,10.6574,79200.0],["2008-04-30",10.7068,10.7563,10.2912,10.3407,151500.0],["2008-05-01",10.3209,10.7464,10.2417,10.6969,344200.0],["2008-05-02",10.786,10.8454,10.5881,10.6969,262000.0],["2008-05-05",10.7662,10.8751,10.5881,10.7662,280200.0],["2008-05-06",10.7266,11.1818,10.6969,10.8652,246200.0],["2008-05-07",10.786,11.1719,10.786,10.9344,203900.0],["2008-05-08",12.864,14.5067,12.864,13.9723,1007500.0],["2008-05-09",13.7942,14.101,13.1114,13.2302,331300.0],["2008-05-12",13.4083,14.3879,13.3786,14.3879,407100.0],["2008-05-13",14.3879,14.7541,13.8932,14.7343,170100.0],["2008-05-14",14.7442,14.9915,14.3681,14.4077,279500.0],["2008-05-15",14.4275,14.9421,14.4275,14.5957,200700.0],["2008-05-16",14.7145,15.0311,14.4374,14.6848,210300.0],["2008-05-19",14.6848,15.7436,14.6848,15.4368,431200.0],["2008-05-20",15.4368,15.6743,14.952,15.2983,196900.0],["2008-05-21",15.3676,15.6446,14.7936,14.9124,149300.0],["2008-05-22",14.9124,15.5952,14.9124,15.5259,185000.0],["2008-05-23",15.516,15.6545,15.328,15.5259,302000.0],["2008-05-27",15.6051,16.0504,15.1598,15.328,417900.0],["2008-05-28",15.4764,15.6545,14.8827,15.2389,187300.0],["2008-05-29",15.2191,15.8129,15.2191,15.3874,200000.0],["2008-05-30",15.4665,16.0504,15.4665,15.9613,413100.0],["2008-06-02",15.9415,16.1988,15.704,15.8129,302300.0],["2008-06-03",15.9415,16.2087,15.7634,15.8821,346200.0],["2008-06-04",15.7535,16.4264,15.7535,16.0306,206800.0],["2008-06-05",16.0405,17.1191,16.0306,17.1191,169500.0],["2008-06-06",17.0795,17.1487,16.1295,16.1493,351100.0],["2008-06-09",16.2977,16.5451,15.704,16.0405,309600.0],["2008-06-10",15.8327,15.9514,15.4072,15.4566,237200.0],["2008-06-11",15.3874,15.3874,14.9718,15.0707,489700.0],["2008-06-12",15.14,15.2686,14.6551,14.7442,319000.0],["2008-06-13",14.8431,15.0707,14.378,14.9322,388700.0],["2008-06-16",14.9124,14.9915,14.4275,14.9817,328900.0],["2008-06-17",15.0806,16.0009,15.0806,15.7634,435000.0],["2008-06-18",15.7535,15.9217,15.4863,15.7535,98900.0],["2008-06-19",15.3775,16.7035,15.1202,16.4264,310800.0],["2008-06-20",16.3571,16.3868,15.9613,16.3274,397600.0],["2008-06-23",16.3274,16.3868,15.9712,16.1691,173900.0],["2008-06-24",15.892,16.2285,15.2785,15.2884,170800.0],["2008-06-25",15.3082,15.9118,15.2785,15.7337,210800.0],["2008-06-26",15.5655,16.1097,15.5655,15.803,156900.0],["2008-06-27",15.8427,16.1107,15.118,15.4059,466600.0],["2008-06-30",15.535,16.0313,15.4357,15.8526,212900.0],["2008-07-01",15.6541,16.2794,15.3761,16.1702,285700.0],["2008-07-02",16.0511,16.1702,15.1577,15.3861,395300.0],["2008-07-03",15.396,15.7434,14.7309,14.7309,128300.0],["2008-07-07",14.8798,15.1577,14.5125,14.8897,198900.0],["2008-07-08",14.85,15.2372,14.0956,15.1875,284900.0],["2008-07-09",15.2173,15.535,14.4133,14.4133,205500.0],["2008-07-10",13.4405,13.6191,11.7331,13.1427,1129100.0],["2008-07-11",12.9144,13.5099,12.6563,13.1724,482300.0],["2008-07-14",13.2717,13.2717,12.7456,13.1228,317400.0],["2008-07-15",13.0037,13.3313,12.4677,12.7754,201800.0],["2008-07-16",12.8548,13.9566,12.8548,13.9269,239800.0],["2008-07-17",13.9963,14.0857,13.4107,14.0361,226100.0],["2008-07-18",14.0162,14.0162,12.021,12.3684,612800.0],["2008-07-21",13.6787,15.8327,12.8846,15.4952,1019400.0],["2008-07-22",15.3761,16.0809,14.9294,16.0213,471400.0],["2008-07-23",16.0313,16.0809,15.4258,15.5151,224900.0],["2008-07-24",15.6144,15.6144,14.3041,14.3537,283200.0],["2008-07-25",14.5423,15.7236,14.3537,15.4555,345700.0],["2008-07-28",15.4158,15.7335,15.2074,15.257,162100.0],["2008-07-29",15.3463,15.9717,15.3463,15.932,184500.0],["2008-07-30",16.0114,16.875,16.0114,16.875,375400.0],["2008-07-31",16.5177,16.6765,15.664,15.6938,252400.0],["2008-08-01",15.7732,15.7732,14.9394,15.2372,217800.0],["2008-08-04",15.257,15.3463,14.3041,14.3736,208700.0],["2008-08-05",14.6912,14.85,14.2247,14.7309,169000.0],["2008-08-06",14.5026,15.4853,13.9963,15.4258,216000.0],["2008-08-07",15.0783,15.4754,14.443,14.8997,314100.0],["2008-08-08",16.8452,19.3467,16.7261,18.7611,1874600.0],["2008-08-11",19.1581,21.1633,19.0291,20.5578,794300.0],["2008-08-12",20.4386,21.3419,20.1905,20.5776,560700.0],["2008-08-13",20.528,22.0269,20.3195,20.8953,464600.0],["2008-08-14",20.657,21.5107,20.657,21.3122,498600.0],["2008-08-15",21.5206,21.878,20.4287,20.657,560700.0],["2008-08-18",21.0442,21.203,20.2997,20.4982,612300.0],["2008-08-19",20.5478,21.2824,20.3294,20.7464,627800.0],["2008-08-20",20.7464,21.2923,20.5478,21.0739,339300.0],["2008-08-21",20.8853,22.1261,20.8853,21.6298,469900.0],["2008-08-22",21.7986,22.2353,21.5703,22.0368,435000.0],["2008-08-25",21.9971,22.0666,20.8953,21.2526,594800.0],["2008-08-26",21.4611,22.3247,21.0739,21.3817,657100.0],["2008-08-27",21.4313,22.2949,20.8853,21.8482,767000.0],["2008-08-28",22.146,22.7813,21.9177,22.5828,638800.0],["2008-08-29",22.5927,22.692,21.2228,21.3519,806700.0],["2008-09-02",22.0964,22.0964,21.0839,21.6596,895400.0],["2008-09-03",21.6695,21.9772,21.2526,21.6596,1007600.0],["2008-09-04",21.4313,21.6497,20.7265,20.7563,967500.0],["2008-09-05",20.6074,20.8853,20.1508,20.7761,550200.0],["2008-09-08",21.7886,22.1758,21.0342,21.8482,677300.0],["2008-09-09",21.9078,22.5232,21.1732,21.3122,624700.0],["2008-09-10",22.1658,23.5754,21.8283,21.9971,848100.0],["2008-09-11",21.7986,22.8706,20.9449,22.5927,580400.0],["2008-09-12",22.4934,23.9725,22.1361,23.2081,633100.0],["2008-09-15",23.2081,23.228,21.3022,21.3916,716700.0],["2008-09-16",22.7019,22.7019,20.1011,21.3817,903700.0],["2008-09-17",21.3717,22.0864,20.4883,20.9151,899500.0],["2008-09-18",21.7192,23.4265,19.5353,22.0666,1111100.0],["2008-09-19",22.821,24.4489,22.3247,22.96,1138400.0],["2008-09-22",22.9401,23.357,21.4908,21.739,257000.0],["2008-09-23",21.7192,22.8309,20.7265,20.8953,397800.0],["2008-09-24",20.9052,21.4015,19.6544,20.7761,529100.0],["2008-09-25",21.0144,21.1633,19.9225,20.8853,390600.0],["2008-09-26",20.3493,20.9747,20.0912,20.9151,333100.0],["2008-09-29",20.746,20.746,18.1888,18.6266,781800.0],["2008-09-30",18.9947,19.144,18.2186,18.6166,561900.0],["2008-10-01",18.4375,18.4972,17.7012,18.1888,542800.0],["2008-10-02",18.0893,18.8853,17.2833,17.2833,567800.0],["2008-10-03",17.6017,18.3181,16.4973,16.557,477600.0],["2008-10-06",15.9799,16.7062,14.3679,15.2137,1268800.0],["2008-10-07",15.4426,16.0794,13.9202,13.9799,578800.0],["2008-10-08",13.761,15.6416,13.2734,14.2684,673900.0],["2008-10-09",14.2684,14.557,12.567,12.6864,790700.0],["2008-10-10",11.9003,13.6814,11.3033,12.9749,983200.0],["2008-10-13",13.751,14.3978,12.9849,14.3082,658200.0],["2008-10-14",14.6465,14.6465,12.4973,13.8207,676100.0],["2008-10-15",13.6117,13.6416,12.1789,12.3083,526900.0],["2008-10-16",12.3083,13.7212,12.1192,13.6814,678400.0],["2008-10-17",13.1839,15.4824,12.8356,13.3928,712500.0],["2008-10-20",13.6714,14.547,13.4028,14.5371,356900.0],["2008-10-21",14.2883,14.4276,13.7809,13.9003,426200.0],["2008-10-22",13.4824,13.6615,11.96,12.5272,427100.0],["2008-10-23",11.9501,13.0744,11.6018,12.0496,479200.0],["2008-10-24",10.9949,12.1491,10.7461,11.164,572700.0],["2008-10-27",10.9451,11.5819,9.9999,10.0297,497600.0],["2008-10-28",10.368,11.3531,10.1193,11.174,699600.0],["2008-10-29",11.174,12.4575,11.1242,11.8506,696700.0],["2008-10-30",12.3879,12.9053,11.9401,12.6963,422900.0],["2008-10-31",12.6466,13.751,11.96,13.1839,358700.0],["2008-11-03",12.4376,13.9799,12.4376,13.8306,367400.0],["2008-11-04",14.3182,14.6266,13.3729,13.7112,398100.0],["2008-11-05",13.4426,13.9799,13.1142,13.3132,331300.0],["2008-11-06",12.766,13.552,12.6864,13.2933,743700.0],["2008-11-07",13.5421,13.9699,12.965,13.7112,369300.0],["2008-11-10",14.1291,14.4276,13.3829,13.5719,403400.0],["2008-11-11",13.4227,14.0396,12.8157,13.1839,320700.0],["2008-11-12",12.8555,13.4426,12.159,12.169,364800.0],["2008-11-13",12.2585,13.6814,11.3232,13.5321,305300.0],["2008-11-14",13.154,13.2734,11.9998,12.1491,191500.0],["2008-11-17",12.0098,12.557,11.6118,11.8705,188400.0],["2008-11-18",11.9003,12.1988,10.9949,11.7113,220400.0],["2008-11-19",11.7113,11.8008,10.1093,10.1591,241400.0],["2008-11-20",10.0297,10.2984,8.9551,9.0048,405800.0],["2008-11-21",9.2237,9.7909,8.3581,9.6914,306500.0],["2008-11-24",9.8904,10.8954,9.3033,10.5073,486300.0],["2008-11-25",10.7163,11.1839,10.4476,11.1441,262200.0],["2008-11-26",10.776,12.8953,10.776,12.7262,327100.0],["2008-11-28",12.5073,12.8555,12.1789,12.8356,272800.0],["2008-12-01",12.368,12.8356,10.3879,10.4178,435200.0],["2008-12-02",10.7461,11.6615,10.4476,11.2038,693100.0],["2008-12-03",10.8357,12.5869,10.5272,12.4277,485500.0],["2008-12-04",12.1988,13.3829,11.8506,12.1889,617800.0],["2008-12-05",12.0496,12.3978,10.9551,12.3381,603700.0],["2008-12-08",12.7262,14.0694,12.3879,13.3928,471200.0],["2008-12-09",13.3829,14.5271,13.0247,13.8107,562200.0],["2008-12-10",14.0396,14.8953,13.8008,14.557,288600.0],["2008-12-11",14.3978,15.0844,13.9003,14.2286,293500.0],["2008-12-12",13.8704,14.9251,13.3729,14.4475,367400.0],["2008-12-15",14.547,14.8057,14.0296,14.547,317900.0],["2008-12-16",14.7858,15.9202,14.5371,15.8505,327000.0],["2008-12-17",12.9252,12.9252,11.1839,12.2685,1299100.0],["2008-12-18",11.9202,12.3381,11.4725,11.9202,687800.0],["2008-12-19",12.2585,12.2585,10.766,11.1939,776700.0],["2008-12-22",11.2038,11.2038,10.1193,10.5272,478200.0],["2008-12-23",10.6267,10.8058,10.1989,10.368,225700.0],["2008-12-24",10.3481,10.5869,10.1591,10.2486,81200.0],["2008-12-26",10.2785,10.5073,10.1889,10.3979,85400.0],["2008-12-29",10.3979,10.7561,9.8904,9.97,224700.0],["2008-12-30",10.16,11.15,10.03,11.15,415000.0],["2008-12-31",11.16,12.1,11.06,11.94,314500.0],["2009-01-02",12.0,12.48,11.63,12.12,175100.0],["2009-01-05",12.33,12.33,11.57,11.89,260500.0],["2009-01-06",12.03,12.95,11.94,12.56,265500.0],["2009-01-07",12.37,12.42,11.61,11.75,149200.0],["2009-01-08",11.65,12.31,11.54,12.31,128500.0],["2009-01-09",12.41,12.6,11.69,11.9,267200.0],["2009-01-12",11.93,11.93,10.86,11.14,234500.0],["2009-01-13",11.12,11.82,11.1,11.68,217200.0],["2009-01-14",11.28,11.57,10.47,10.67,316000.0],["2009-01-15",10.76,11.45,10.15,11.21,199700.0],["2009-01-16",11.35,11.44,10.72,11.39,163900.0],["2009-01-20",11.14,11.43,10.1,10.13,158400.0],["2009-01-21",10.36,11.45,10.14,11.29,225300.0],["2009-01-22",10.94,11.18,10.53,10.61,188900.0],["2009-01-23",10.46,11.03,10.16,10.6,162200.0],["2009-01-26",10.59,11.23,10.43,10.64,124200.0],["2009-01-27",10.72,11.17,10.72,10.99,174000.0],["2009-01-28",11.21,11.64,11.02,11.16,267200.0],["2009-01-29",11.01,11.01,10.04,10.21,207500.0],["2009-01-30",10.45,10.54,10.18,10.23,308600.0],["2009-02-02",10.01,10.64,9.81,10.39,222500.0],["2009-02-03",10.55,10.75,10.18,10.53,441000.0],["2009-02-04",10.56,11.28,10.38,10.86,184000.0],["2009-02-05",10.78,10.96,10.47,10.55,263800.0],["2009-02-06",10.57,11.3,10.57,11.23,267900.0],["2009-02-09",11.11,11.29,10.88,10.9,193700.0],["2009-02-10",10.84,11.08,10.14,10.19,397700.0],["2009-02-11",10.29,10.73,9.86,9.94,232200.0],["2009-02-12",9.78,10.19,9.4,9.88,323000.0],["2009-02-13",9.97,10.25,9.75,9.81,167600.0],["2009-02-17",9.62,9.84,8.82,8.85,374600.0],["2009-02-18",9.12,9.42,8.86,8.92,361600.0],["2009-02-19",9.12,9.36,8.77,8.77,292700.0],["2009-02-20",8.64,9.01,8.2,8.33,331300.0],["2009-02-23",8.43,8.62,7.72,7.74,453500.0],["2009-02-24",7.86,8.11,7.49,7.76,631500.0],["2009-02-25",7.7,8.09,7.27,7.45,437800.0],["2009-02-26",7.6,7.94,6.49,6.49,602300.0],["2009-02-27",6.6,6.99,6.54,6.56,745900.0],["2009-03-02",6.39,6.49,5.88,5.9,374000.0],["2009-03-03",6.03,6.19,5.65,5.77,462500.0],["2009-03-04",5.9,6.16,5.78,5.87,261200.0],["2009-03-05",5.69,5.72,5.06,5.14,439700.0],["2009-03-06",5.24,5.4,4.86,4.95,345600.0],["2009-03-09",4.86,4.96,4.21,4.24,285300.0],["2009-03-10",4.35,4.45,3.98,4.2,777600.0],["2009-03-11",4.74,4.81,3.89,3.95,572200.0],["2009-03-12",3.9,4.03,3.58,3.65,457900.0],["2009-03-13",4.04,4.63,3.84,4.21,615500.0],["2009-03-16",4.39,4.5,4.01,4.04,431500.0],["2009-03-17",4.05,4.2,3.41,3.82,690000.0],["2009-03-18",3.85,3.86,3.6,3.85,608400.0],["2009-03-19",4.0,4.51,3.94,4.39,518100.0],["2009-03-20",4.42,4.73,3.94,3.98,453400.0],["2009-03-23",4.15,4.67,4.12,4.67,483400.0],["2009-03-24",4.73,4.73,4.0,4.22,646100.0],["2009-03-25",4.28,4.58,4.19,4.58,430000.0],["2009-03-26",4.72,5.73,4.6,5.69,693000.0],["2009-03-27",5.46,5.62,4.92,5.18,473900.0],["2009-03-30",5.0,5.17,4.83,4.96,311400.0],["2009-03-31",5.02,5.06,4.57,4.72,331400.0],["2009-04-01",4.56,4.79,4.32,4.74,453400.0],["2009-04-02",4.91,5.79,4.79,5.5,701000.0],["2009-04-03",5.3,5.55,5.24,5.51,224800.0],["2009-04-06",5.4,5.61,5.25,5.47,198700.0],["2009-04-07",5.35,5.55,5.08,5.31,245500.0],["2009-04-08",5.37,5.7,5.31,5.68,228400.0],["2009-04-09",5.82,6.49,5.75,6.47,443800.0],["2009-04-13",6.38,6.53,6.21,6.44,231600.0],["2009-04-14",6.33,6.36,5.93,6.31,441400.0],["2009-04-15",6.23,6.61,6.01,6.57,226200.0],["2009-04-16",6.64,7.14,6.6,7.07,367100.0],["2009-04-17",7.11,7.53,6.9,7.18,173200.0],["2009-04-20",7.0,7.0,5.94,5.98,329500.0],["2009-04-21",5.93,6.68,5.75,6.65,340000.0],["2009-04-22",6.52,7.41,6.46,6.68,322300.0],["2009-04-23",6.72,6.78,6.2,6.49,336100.0],["2009-04-24",6.51,6.81,6.33,6.63,224900.0],["2009-04-27",6.5,6.62,5.76,5.88,424700.0],["2009-04-28",5.82,6.14,5.82,6.08,220300.0],["2009-04-29",6.14,6.82,6.1,6.59,218300.0],["2009-04-30",6.75,7.15,6.7,6.7,268800.0],["2009-05-01",6.64,7.2,6.61,7.1,218200.0],["2009-05-04",7.36,8.4,7.17,8.36,361800.0],["2009-05-05",8.34,8.46,7.76,7.86,233200.0],["2009-05-06",8.02,8.46,7.7,8.36,230000.0],["2009-05-07",7.9,8.07,7.1,7.39,500000.0],["2009-05-08",7.56,8.16,7.41,8.12,286600.0],["2009-05-11",7.91,8.14,7.74,8.14,233400.0],["2009-05-12",8.14,8.35,7.97,8.17,403000.0],["2009-05-13",7.97,7.97,7.27,7.35,436000.0],["2009-05-14",7.42,8.08,7.18,7.66,224000.0],["2009-05-15",7.64,8.02,7.45,7.78,289100.0],["2009-05-18",7.97,8.27,7.88,8.07,212600.0],["2009-05-19",7.83,8.15,7.71,7.92,205800.0],["2009-05-20",7.99,8.17,7.63,7.66,406000.0],["2009-05-21",7.51,7.67,7.25,7.39,430300.0],["2009-05-22",7.48,7.6,7.37,7.4,141400.0],["2009-05-26",7.29,7.89,7.1,7.73,172100.0],["2009-05-27",7.69,7.96,7.48,7.51,310900.0],["2009-05-28",7.62,7.87,7.43,7.55,274800.0],["2009-05-29",7.59,7.83,7.5,7.72,211300.0],["2009-06-01",7.66,7.85,7.03,7.42,446000.0],["2009-06-02",7.41,8.43,7.28,7.9,773500.0],["2009-06-03",7.86,8.16,7.4,7.55,317500.0],["2009-06-04",7.62,8.15,7.54,8.12,276900.0],["2009-06-05",8.25,8.52,8.04,8.13,144200.0],["2009-06-08",7.91,8.13,7.71,7.9,119800.0],["2009-06-09",8.16,8.55,7.87,8.21,236800.0],["2009-06-10",8.43,8.44,7.82,8.03,207000.0],["2009-06-11",8.04,8.5,7.91,8.1,137000.0],["2009-06-12",8.01,8.01,7.56,7.82,156300.0],["2009-06-15",7.72,7.98,7.04,7.2,197400.0],["2009-06-16",7.29,7.57,6.76,6.79,167600.0],["2009-06-17",6.79,6.83,6.36,6.7,149000.0],["2009-06-18",6.66,6.74,6.39,6.67,232700.0],["2009-06-19",6.82,7.24,6.65,6.88,548900.0],["2009-06-22",6.8,6.8,6.0,6.0,215000.0],["2009-06-23",6.05,6.1,5.72,5.78,125000.0],["2009-06-24",5.84,6.56,5.84,6.33,279700.0],["2009-06-25",6.24,6.72,6.24,6.72,179900.0],["2009-06-26",6.64,6.96,6.42,6.94,429500.0],["2009-06-29",6.98,7.17,6.66,6.93,204800.0],["2009-06-30",6.9,6.93,6.6,6.9,183000.0],["2009-07-01",6.93,7.36,6.83,7.22,194100.0],["2009-07-02",7.02,7.02,6.51,6.53,143500.0],["2009-07-06",6.44,6.52,5.85,6.06,214000.0],["2009-07-07",6.08,6.43,5.94,6.17,177800.0],["2009-07-08",6.19,6.19,5.62,5.92,266900.0],["2009-07-09",6.0,6.39,6.0,6.11,134300.0],["2009-07-10",6.07,6.16,5.9,6.07,87200.0],["2009-07-13",6.19,6.5,5.85,6.48,161300.0],["2009-07-14",6.57,6.64,6.3,6.51,128200.0],["2009-07-15",6.71,7.17,6.67,7.14,171700.0],["2009-07-16",7.06,7.39,7.04,7.32,90900.0],["2009-07-17",7.35,7.35,7.17,7.24,115800.0],["2009-07-20",7.31,7.4,6.9,7.06,184400.0],["2009-07-21",7.14,7.3,6.98,7.13,59300.0],["2009-07-22",7.1,7.34,7.1,7.22,102700.0],["2009-07-23",7.16,7.39,6.8,7.36,130200.0],["2009-07-24",7.25,7.75,7.25,7.59,84800.0],["2009-07-27",7.55,7.74,7.35,7.4,170400.0],["2009-07-28",7.31,8.1,7.31,7.9,526100.0],["2009-07-29",7.83,7.96,7.31,7.53,137400.0],["2009-07-30",7.7,7.87,7.41,7.76,141300.0],["2009-07-31",7.69,7.95,7.54,7.77,135300.0],["2009-08-03",7.89,8.38,7.5,8.37,303900.0],["2009-08-04",8.26,8.6,8.07,8.48,256400.0],["2009-08-05",8.45,9.06,8.35,8.89,211400.0],["2009-08-06",10.46,12.08,10.2,10.96,648600.0],["2009-08-07",11.33,12.66,11.23,12.06,530300.0],["2009-08-10",11.89,11.89,11.0,11.54,221500.0],["2009-08-11",11.5,11.62,11.0,11.35,229100.0],["2009-08-12",11.43,13.04,11.43,12.55,409300.0],["2009-08-13",12.69,13.13,12.28,12.39,207400.0],["2009-08-14",12.4,12.58,11.49,11.54,259400.0],["2009-08-17",11.14,11.2,10.6,10.78,203300.0],["2009-08-18",10.89,11.58,10.83,11.39,298700.0],["2009-08-19",11.26,11.85,11.09,11.77,639500.0],["2009-08-20",11.76,12.28,11.59,12.09,277400.0],["2009-08-21",12.39,12.79,12.16,12.22,193500.0],["2009-08-24",12.31,12.86,12.2,12.43,236000.0],["2009-08-25",12.5,12.93,11.92,12.07,182000.0],["2009-08-26",11.91,12.55,11.71,12.18,204500.0],["2009-08-27",12.05,12.63,11.83,12.55,157600.0],["2009-08-28",12.74,12.87,12.18,12.21,87900.0],["2009-08-31",12.07,12.24,11.76,12.04,171000.0],["2009-09-01",12.0,12.15,11.76,11.82,408700.0],["2009-09-02",11.8,12.28,11.75,11.76,145300.0],["2009-09-03",11.97,11.97,11.5,11.66,164700.0],["2009-09-04",11.59,12.06,11.34,12.01,157900.0],["2009-09-08",12.19,12.24,11.9,11.99,170400.0],["2009-09-09",11.98,12.46,11.78,12.25,189800.0],["2009-09-10",12.3,13.61,12.27,13.6,207400.0],["2009-09-11",13.7,14.04,13.31,13.65,118400.0],["2009-09-14",13.46,13.74,13.22,13.72,147200.0],["2009-09-15",13.72,14.32,13.65,14.0,277700.0],["2009-09-16",14.06,15.19,13.94,15.07,481100.0],["2009-09-17",15.08,15.65,14.97,15.13,188400.0],["2009-09-18",15.27,15.33,14.95,15.07,383300.0],["2009-09-21",14.82,15.22,14.69,15.14,130100.0],["2009-09-22",15.17,15.41,14.77,14.85,184600.0],["2009-09-23",14.96,15.2,14.65,14.68,193100.0],["2009-09-24",14.81,15.07,13.9,13.99,159500.0],["2009-09-25",14.0,14.33,13.59,13.71,149400.0],["2009-09-28",13.86,13.96,13.6,13.65,198400.0],["2009-09-29",13.74,14.06,13.5,13.51,228500.0],["2009-09-30",13.59,13.98,13.18,13.27,252400.0],["2009-10-01",13.16,13.29,12.64,12.64,184800.0],["2009-10-02",12.46,13.05,12.27,12.42,177000.0],["2009-10-05",12.44,13.23,12.43,12.98,166700.0],["2009-10-06",13.14,13.57,13.03,13.51,479300.0],["2009-10-07",13.39,13.77,13.01,13.2,229000.0],["2009-10-08",13.4,13.97,13.25,13.67,206600.0],["2009-10-09",13.7,13.87,13.44,13.87,150900.0],["2009-10-12",13.91,14.17,13.57,13.7,102600.0],["2009-10-13",13.63,14.47,13.21,14.47,374200.0],["2009-10-14",14.63,14.92,14.47,14.86,239600.0],["2009-10-15",14.68,15.01,14.59,15.01,300500.0],["2009-10-16",14.83,14.99,14.5,14.56,375100.0],["2009-10-19",14.68,15.21,14.4,15.06,306000.0],["2009-10-20",15.1,15.5,15.0,15.17,239900.0],["2009-10-21",15.16,15.92,14.78,14.92,554400.0],["2009-10-22",14.93,15.37,14.18,14.73,253000.0],["2009-10-23",14.82,14.89,13.6,13.72,295900.0],["2009-10-26",13.67,14.28,13.14,13.31,214700.0],["2009-10-27",13.39,13.55,12.84,13.01,227300.0],["2009-10-28",12.95,13.19,11.74,11.8,268500.0],["2009-10-29",11.92,12.69,11.77,12.15,156700.0],["2009-10-30",11.97,12.2,10.67,10.82,439300.0],["2009-11-02",10.99,11.5,10.55,10.6,313200.0],["2009-11-03",10.51,11.56,10.51,11.55,366300.0],["2009-11-04",11.4,11.78,11.22,11.39,263800.0],["2009-11-05",11.6,14.14,11.41,14.06,650700.0],["2009-11-06",13.7,14.2,12.72,13.48,285200.0],["2009-11-09",13.4,14.14,13.3,13.84,284200.0],["2009-11-10",13.68,14.14,13.34,13.68,162000.0],["2009-11-11",13.91,14.21,13.59,14.1,141600.0],["2009-11-12",14.02,14.42,13.53,13.96,369000.0],["2009-11-13",14.1,14.45,13.71,14.19,199300.0],["2009-11-16",14.35,15.39,14.05,15.07,196400.0],["2009-11-17",15.02,15.29,14.76,15.22,148100.0],["2009-11-18",15.28,15.4,14.87,15.32,214800.0],["2009-11-19",15.07,15.17,14.1,14.77,440600.0],["2009-11-20",14.67,14.99,14.53,14.91,241000.0],["2009-11-23",15.28,15.55,15.07,15.24,158500.0],["2009-11-24",15.24,15.24,14.56,14.8,114800.0],["2009-11-25",14.85,15.11,14.7,14.7,120600.0],["2009-11-27",13.9,15.12,13.78,14.29,162100.0],["2009-11-30",14.42,15.02,14.32,14.98,223400.0],["2009-12-01",15.07,15.68,14.8,15.46,357500.0],["2009-12-02",15.4,15.71,15.16,15.35,168500.0],["2009-12-03",15.48,15.69,15.16,15.29,234100.0],["2009-12-04",15.69,16.05,14.82,15.75,256700.0],["2009-12-07",15.79,16.42,15.61,16.15,210700.0],["2009-12-08",16.01,16.22,15.76,15.91,133300.0],["2009-12-09",15.88,16.18,15.72,15.99,113300.0],["2009-12-10",16.04,16.29,15.54,15.61,172400.0],["2009-12-11",15.7,16.16,15.61,15.93,118600.0],["2009-12-14",16.06,16.46,15.86,16.45,66200.0],["2009-12-15",16.43,16.44,15.89,15.95,275700.0],["2009-12-16",16.14,16.25,15.92,16.15,167000.0],["2009-12-17",15.95,16.24,15.81,16.07,166100.0],["2009-12-18",16.2,16.2,15.83,16.0,354800.0],["2009-12-21",16.19,16.2,15.82,16.03,130900.0],["2009-12-22",16.08,16.6,16.01,16.15,191100.0],["2009-12-23",16.25,16.38,15.89,16.22,75600.0],["2009-12-24",16.31,16.49,16.21,16.23,22700.0],["2009-12-28",16.37,16.41,16.04,16.16,55300.0],["2009-12-29",16.17,16.5,16.1,16.41,256300.0],["2009-12-30",16.3,16.57,15.93,16.57,124900.0],["2009-12-31",16.55,16.74,15.7,15.73,115200.0],["2010-01-04",16.1,17.27,16.06,16.8,170300.0],["2010-01-05",16.79,17.86,16.71,17.76,288500.0],["2010-01-06",17.75,18.12,17.31,17.42,228200.0],["2010-01-07",17.34,17.82,17.17,17.42,168600.0],["2010-01-08",17.38,18.28,17.38,18.17,123500.0],["2010-01-11",18.28,18.28,17.3,17.43,106100.0],["2010-01-12",17.0,17.0,16.05,16.36,240600.0],["2010-01-13",16.51,16.55,15.86,16.3,197300.0],["2010-01-14",16.16,16.49,16.09,16.31,54700.0],["2010-01-15",16.39,16.41,14.92,15.71,221200.0],["2010-01-19",15.73,16.19,15.73,15.91,271100.0],["2010-01-20",15.73,15.9,15.0,15.37,159200.0],["2010-01-21",15.47,15.69,14.4,14.51,182300.0],["2010-01-22",14.47,14.86,14.16,14.22,134100.0],["2010-01-25",14.45,14.54,13.96,14.07,119400.0],["2010-01-26",14.02,14.44,13.62,13.7,122700.0],["2010-01-27",13.61,14.13,13.55,14.09,156700.0],["2010-01-28",14.2,14.26,13.79,13.92,177700.0],["2010-01-29",14.12,15.3,13.9,13.94,241900.0],["2010-02-01",14.07,14.88,13.83,14.81,173200.0],["2010-02-02",14.87,15.0,14.48,14.65,199700.0],["2010-02-03",14.56,14.92,14.27,14.72,279400.0],["2010-02-04",14.5,14.5,13.3,13.5,250100.0],["2010-02-05",13.49,13.64,13.13,13.51,197300.0],["2010-02-08",13.52,13.8,12.93,13.03,147600.0],["2010-02-09",13.35,13.8,13.09,13.64,282400.0],["2010-02-10",13.51,13.79,13.19,13.47,138400.0],["2010-02-11",13.36,13.76,13.14,13.76,160200.0],["2010-02-12",13.49,13.91,13.36,13.83,135300.0],["2010-02-16",13.99,14.27,13.83,14.18,101000.0],["2010-02-17",14.3,14.7,14.08,14.15,166300.0],["2010-02-18",14.09,14.33,13.78,13.79,210600.0],["2010-02-19",13.77,14.24,13.77,14.23,217400.0],["2010-02-22",14.37,14.53,13.97,14.34,144400.0],["2010-02-23",14.26,14.35,13.59,13.76,184800.0],["2010-02-24",13.79,13.86,13.46,13.7,198800.0],["2010-02-25",12.8,12.8,11.05,11.12,962600.0],["2010-02-26",11.12,11.95,11.12,11.68,731200.0],["2010-03-01",11.84,13.07,11.7,13.01,651700.0],["2010-03-02",13.01,13.01,12.23,12.63,795700.0],["2010-03-03",12.69,13.16,12.48,13.1,387200.0],["2010-03-04",13.1,13.3,12.83,13.14,155900.0],["2010-03-05",13.24,13.38,12.81,13.1,216900.0],["2010-03-08",13.15,13.25,12.77,13.01,325600.0],["2010-03-09",12.95,13.34,12.86,13.1,397100.0],["2010-03-10",13.09,13.3,13.0,13.1,339200.0],["2010-03-11",12.97,13.48,12.91,13.4,245700.0],["2010-03-12",13.44,13.44,13.0,13.24,203300.0],["2010-03-15",13.27,13.46,12.94,12.98,171200.0],["2010-03-16",13.04,13.04,12.54,12.93,228100.0],["2010-03-17",12.93,13.03,12.64,12.75,138300.0],["2010-03-18",12.76,12.76,12.25,12.35,149500.0],["2010-03-19",12.44,12.48,11.47,11.69,427000.0],["2010-03-22",11.66,12.25,11.3,12.16,234100.0],["2010-03-23",12.16,12.61,11.99,12.57,179300.0],["2010-03-24",12.44,12.68,12.1,12.12,145700.0],["2010-03-25",12.32,12.56,11.99,12.03,197400.0],["2010-03-26",12.16,12.47,12.16,12.29,186800.0],["2010-03-29",12.31,12.97,12.31,12.96,207300.0],["2010-03-30",12.93,13.01,12.61,12.77,273800.0],["2010-03-31",12.66,13.03,12.48,12.61,232700.0],["2010-04-01",12.74,13.09,12.5,12.99,223800.0],["2010-04-05",13.04,13.48,13.02,13.35,170700.0],["2010-04-06",13.2,13.36,13.12,13.26,126900.0],["2010-04-07",13.15,13.25,13.03,13.15,144000.0],["2010-04-08",13.02,13.02,12.71,12.98,78800.0],["2010-04-09",13.0,13.5,12.75,13.47,156200.0],["2010-04-12",13.47,13.66,13.2,13.47,124700.0],["2010-04-13",13.37,13.7,13.27,13.68,108500.0],["2010-04-14",13.74,14.33,13.73,14.16,223200.0],["2010-04-15",14.09,14.38,14.01,14.28,141200.0],["2010-04-16",14.24,14.55,14.09,14.13,233400.0],["2010-04-19",14.01,14.44,13.69,14.13,145400.0],["2010-04-20",14.18,14.46,13.95,14.2,171100.0],["2010-04-21",14.22,14.36,13.95,14.25,96000.0],["2010-04-22",13.98,15.12,13.82,15.04,167200.0],["2010-04-23",15.05,15.65,14.92,15.53,132300.0],["2010-04-26",15.51,15.85,15.41,15.65,199500.0],["2010-04-27",15.47,15.7,15.1,15.2,393000.0],["2010-04-28",15.35,15.8,15.19,15.45,272200.0],["2010-04-29",15.64,15.8,15.46,15.65,409300.0],["2010-04-30",15.65,15.84,15.02,15.02,304400.0],["2010-05-03",15.11,15.63,14.91,15.4,312100.0],["2010-05-04",15.2,15.34,14.87,15.01,305000.0],["2010-05-05",14.84,15.48,14.53,14.9,344000.0],["2010-05-06",14.75,15.29,13.05,13.77,436100.0],["2010-05-07",13.73,14.2,12.58,12.74,512600.0],["2010-05-10",13.7,14.11,13.21,13.93,235600.0],["2010-05-11",13.6,14.56,13.57,14.31,287500.0],["2010-05-12",14.43,14.85,14.3,14.79,184500.0],["2010-05-13",14.68,14.88,14.23,14.41,209400.0],["2010-05-14",14.24,14.29,13.44,13.98,237600.0],["2010-05-17",14.13,14.62,13.52,14.59,301300.0],["2010-05-18",14.9,15.09,13.57,13.61,177300.0],["2010-05-19",13.5,13.55,12.97,13.35,115900.0],["2010-05-20",12.75,12.82,11.88,12.02,306300.0],["2010-05-21",11.76,12.52,11.57,12.26,197100.0],["2010-05-24",12.13,12.65,12.03,12.23,171500.0],["2010-05-25",11.66,12.18,11.27,12.11,163700.0],["2010-05-26",12.22,12.79,12.16,12.5,274700.0],["2010-05-27",12.85,13.68,12.78,13.63,179000.0],["2010-05-28",13.51,13.51,12.73,13.12,208200.0],["2010-06-01",12.78,12.95,11.87,11.87,215500.0],["2010-06-02",11.94,12.47,11.76,12.16,534600.0],["2010-06-03",12.3,12.55,12.05,12.45,129800.0],["2010-06-04",11.96,12.22,11.17,11.25,174600.0],["2010-06-07",11.32,11.6,10.65,10.66,168000.0],["2010-06-08",10.7,11.08,10.47,10.7,274700.0],["2010-06-09",10.86,10.95,10.47,10.58,143500.0],["2010-06-10",10.92,11.32,10.87,11.3,133700.0],["2010-06-11",11.1,11.75,11.1,11.72,149100.0],["2010-06-14",11.91,12.44,11.64,11.74,100000.0],["2010-06-15",12.4,13.03,12.4,12.84,491700.0],["2010-06-16",12.63,12.83,12.38,12.51,100500.0],["2010-06-17",12.68,12.84,12.18,12.32,55400.0],["2010-06-18",12.42,12.5,12.01,12.05,155400.0],["2010-06-21",12.36,12.73,11.84,11.94,122400.0],["2010-06-22",12.05,12.3,11.5,11.54,277200.0],["2010-06-23",11.47,11.59,11.0,11.33,173300.0],["2010-06-24",11.17,11.6,11.05,11.21,188300.0],["2010-06-25",11.28,11.8,11.14,11.76,784000.0],["2010-06-28",11.56,11.78,11.01,11.28,260600.0],["2010-06-29",10.95,11.16,10.36,10.47,256200.0],["2010-06-30",10.49,10.89,10.05,10.1,245800.0],["2010-07-01",10.16,10.26,9.54,10.17,213200.0],["2010-07-02",10.24,10.3,9.79,9.79,178800.0],["2010-07-06",10.09,10.36,9.56,9.7,164400.0],["2010-07-07",9.78,10.57,9.7,10.57,218000.0],["2010-07-08",10.75,10.84,10.42,10.78,102300.0],["2010-07-09",10.77,11.18,10.75,11.14,60800.0],["2010-07-12",11.03,11.21,10.51,10.55,68300.0],["2010-07-13",10.78,11.04,10.47,10.94,147500.0],["2010-07-14",10.82,10.89,10.53,10.6,186200.0],["2010-07-15",10.63,10.66,10.21,10.45,92700.0],["2010-07-16",10.3,10.5,9.4,9.53,324300.0],["2010-07-19",9.56,9.71,9.2,9.51,160100.0],["2010-07-20",9.27,10.2,9.27,10.17,151300.0],["2010-07-21",10.34,10.5,9.73,9.84,187800.0],["2010-07-22",10.06,10.58,9.79,10.38,285900.0],["2010-07-23",10.28,10.78,10.18,10.73,178900.0],["2010-07-26",10.74,11.07,10.55,10.95,209500.0],["2010-07-27",11.11,11.2,10.44,10.5,171400.0],["2010-07-28",10.41,10.61,10.21,10.38,141300.0],["2010-07-29",10.53,10.88,10.25,10.71,146700.0],["2010-07-30",10.4,11.15,10.4,10.79,137300.0],["2010-08-02",11.14,11.31,10.82,11.02,112100.0],["2010-08-03",10.92,11.29,10.59,11.04,179100.0],["2010-08-04",11.12,11.65,11.12,11.38,164100.0],["2010-08-05",11.15,11.15,9.21,9.25,621300.0],["2010-08-06",9.06,9.25,8.64,9.0,547800.0],["2010-08-09",9.1,9.12,8.81,8.94,159500.0],["2010-08-10",8.78,9.02,8.57,8.74,176800.0],["2010-08-11",8.56,8.65,8.15,8.18,302600.0],["2010-08-12",8.05,8.29,8.02,8.11,168100.0],["2010-08-13",8.04,8.26,7.84,7.98,118400.0],["2010-08-16",7.84,8.25,7.84,8.23,270300.0],["2010-08-17",8.43,8.54,8.3,8.41,176400.0],["2010-08-18",8.42,8.58,8.15,8.48,139600.0],["2010-08-19",8.39,8.55,8.17,8.29,253400.0],["2010-08-20",8.2,8.39,8.15,8.37,155800.0],["2010-08-23",8.47,8.47,7.64,7.69,332500.0],["2010-08-24",7.54,7.8,7.37,7.61,185800.0],["2010-08-25",7.49,7.83,7.36,7.74,268800.0],["2010-08-26",7.78,7.88,7.6,7.72,132600.0],["2010-08-27",7.89,8.01,7.6,8.0,181300.0],["2010-08-30",7.91,7.97,7.5,7.52,203600.0],["2010-08-31",7.52,7.85,7.42,7.6,230500.0],["2010-09-01",7.84,8.33,7.61,8.31,285000.0],["2010-09-02",8.25,8.38,7.95,8.31,129700.0],["2010-09-03",8.53,8.78,8.44,8.66,127300.0],["2010-09-07",8.56,8.56,8.1,8.13,183900.0],["2010-09-08",8.19,8.63,8.11,8.58,166500.0],["2010-09-09",8.82,8.82,8.31,8.49,94800.0],["2010-09-10",8.63,8.74,8.37,8.71,109700.0],["2010-09-13",8.86,9.07,8.73,9.03,236500.0],["2010-09-14",8.96,9.05,8.8,8.9,141700.0],["2010-09-15",8.85,9.03,8.62,8.94,98200.0],["2010-09-16",8.88,8.99,8.4,8.6,98400.0],["2010-09-17",8.77,8.97,8.4,8.71,183400.0],["2010-09-20",8.78,9.11,8.55,9.08,137100.0],["2010-09-21",9.09,9.19,8.83,8.97,134000.0],["2010-09-22",8.89,9.0,8.61,8.8,104400.0],["2010-09-23",8.68,8.94,8.59,8.64,135900.0],["2010-09-24",8.85,9.23,8.69,9.14,164000.0],["2010-09-27",9.17,9.25,8.96,9.22,103100.0],["2010-09-28",9.25,9.25,8.87,9.15,192400.0],["2010-09-29",9.08,9.18,8.94,9.17,155700.0],["2010-09-30",9.15,9.24,8.66,8.98,216200.0],["2010-10-01",9.12,9.2,8.95,9.1,129800.0],["2010-10-04",9.03,9.03,8.5,8.54,171800.0],["2010-10-05",8.71,9.14,8.61,9.0,204400.0],["2010-10-06",9.01,9.13,8.86,9.06,124900.0],["2010-10-07",9.19,9.42,9.05,9.28,127600.0],["2010-10-08",9.29,9.84,9.2,9.74,143300.0],["2010-10-11",9.75,9.75,9.57,9.57,51300.0],["2010-10-12",9.47,9.57,9.05,9.39,122900.0],["2010-10-13",9.45,10.01,9.31,9.91,194000.0],["2010-10-14",9.86,9.87,9.3,9.54,103100.0],["2010-10-15",9.74,9.84,9.29,9.59,112400.0],["2010-10-18",9.64,9.87,9.52,9.83,65600.0],["2010-10-19",9.6,9.8,9.18,9.27,108200.0],["2010-10-20",9.36,9.53,9.3,9.4,137200.0],["2010-10-21",9.5,9.64,8.91,9.22,154300.0],["2010-10-22",9.26,9.38,9.14,9.22,76400.0],["2010-10-25",9.36,9.36,9.12,9.22,117300.0],["2010-10-26",9.1,9.3,9.03,9.11,115600.0],["2010-10-27",9.0,9.17,8.85,9.1,90900.0],["2010-10-28",9.26,9.28,9.0,9.15,113800.0],["2010-10-29",9.11,9.19,9.05,9.13,48300.0],["2010-11-01",9.13,9.33,8.83,9.01,134700.0],["2010-11-02",9.21,9.3,9.14,9.3,132200.0],["2010-11-03",9.35,9.52,9.19,9.41,68600.0],["2010-11-04",9.4,10.0,8.75,9.73,343500.0],["2010-11-05",9.73,9.86,9.43,9.68,191000.0],["2010-11-08",9.61,9.85,9.53,9.8,108500.0],["2010-11-09",9.85,9.85,9.28,9.35,85300.0],["2010-11-10",9.4,9.76,9.31,9.73,257700.0],["2010-11-11",9.57,9.62,9.5,9.52,99700.0],["2010-11-12",9.41,9.58,9.39,9.4,299100.0],["2010-11-15",9.7,9.72,9.47,9.5,105500.0],["2010-11-16",9.4,9.52,9.38,9.45,307600.0],["2010-11-17",9.47,9.63,9.47,9.5,88100.0],["2010-11-18",9.71,10.1,9.7,10.1,131600.0],["2010-11-19",10.1,10.24,9.92,10.17,150400.0],["2010-11-22",10.1,10.14,9.71,10.08,113700.0],["2010-11-23",9.84,10.17,9.74,10.11,153600.0],["2010-11-24",10.24,10.59,10.18,10.55,129900.0],["2010-11-26",10.43,10.58,10.26,10.54,28700.0],["2010-11-29",10.41,10.57,10.18,10.41,128600.0],["2010-11-30",10.2,10.35,10.01,10.19,183900.0],["2010-12-01",10.51,10.65,10.16,10.49,123600.0],["2010-12-02",10.53,10.84,10.45,10.79,56800.0],["2010-12-03",10.69,10.97,10.66,10.81,111700.0],["2010-12-06",10.74,10.99,10.54,10.87,141600.0],["2010-12-07",11.08,11.14,10.73,10.73,166900.0],["2010-12-08",10.82,10.98,10.71,10.79,151900.0],["2010-12-09",10.9,11.04,10.79,10.97,212100.0],["2010-12-10",11.03,11.69,10.97,11.62,141400.0],["2010-12-13",11.74,11.79,11.55,11.73,159500.0],["2010-12-14",11.82,12.17,11.69,12.15,130100.0],["2010-12-15",12.16,12.61,12.15,12.36,215100.0],["2010-12-16",12.37,13.26,12.37,13.24,293700.0],["2010-12-17",13.22,13.52,12.82,13.5,310200.0],["2010-12-20",13.31,13.67,12.88,13.46,216600.0],["2010-12-21",13.52,14.0,13.29,13.84,111000.0],["2010-12-22",13.92,14.5,13.64,14.47,169300.0],["2010-12-23",14.5,14.5,14.03,14.22,59700.0],["2010-12-27",14.1,14.57,13.97,14.47,46600.0],["2010-12-28",14.54,14.65,14.13,14.28,79300.0],["2010-12-29",14.36,14.49,14.29,14.3,25100.0],["2010-12-30",14.32,14.45,14.12,14.12,65800.0],["2010-12-31",14.03,14.23,13.53,13.57,132300.0],["2011-01-03",13.8,14.48,13.68,13.95,186200.0],["2011-01-04",14.07,14.16,12.93,13.15,141700.0],["2011-01-05",13.13,13.41,12.78,13.38,152900.0],["2011-01-06",13.35,13.35,12.15,12.43,211200.0],["2011-01-07",12.43,12.63,12.1,12.51,207900.0],["2011-01-10",12.38,12.61,11.89,11.9,230100.0],["2011-01-11",12.02,12.19,11.91,12.18,117300.0],["2011-01-12",12.35,12.43,12.13,12.39,123500.0],["2011-01-13",12.34,12.67,11.98,12.47,123200.0],["2011-01-14",12.44,12.73,12.24,12.68,100200.0],["2011-01-18",12.58,12.9,12.2,12.44,124600.0],["2011-01-19",12.4,12.49,11.41,11.46,191200.0],["2011-01-20",11.27,12.09,11.26,11.8,167600.0],["2011-01-21",11.9,12.06,11.11,11.2,131800.0],["2011-01-24",11.22,11.42,11.05,11.37,88900.0],["2011-01-25",11.23,11.59,11.13,11.57,106000.0],["2011-01-26",11.66,12.23,11.57,11.98,178000.0],["2011-01-27",11.99,12.1,11.71,11.9,120200.0],["2011-01-28",11.84,12.01,11.02,11.07,159200.0],["2011-01-31",11.15,11.27,10.93,11.03,149200.0],["2011-02-01",11.14,11.48,11.07,11.11,169700.0],["2011-02-02",11.03,11.11,10.67,10.68,90400.0],["2011-02-03",10.69,10.83,10.33,10.46,156100.0],["2011-02-04",10.47,10.72,10.35,10.61,157200.0],["2011-02-07",10.6,10.98,10.6,10.93,90900.0],["2011-02-08",10.96,11.19,10.78,11.19,135500.0],["2011-02-09",11.1,11.15,10.95,11.12,102800.0],["2011-02-10",11.05,11.18,10.9,11.02,120200.0],["2011-02-11",10.98,11.19,10.93,11.17,87100.0],["2011-02-14",11.14,11.41,11.11,11.28,102000.0],["2011-02-15",11.17,11.39,11.12,11.15,124300.0],["2011-02-16",11.27,11.32,11.06,11.19,52700.0],["2011-02-17",11.2,11.47,11.09,11.37,100500.0],["2011-02-18",11.47,12.04,11.42,12.0,285100.0],["2011-02-22",11.8,12.01,11.1,11.11,165700.0],["2011-02-23",11.12,11.13,10.58,10.58,126200.0],["2011-02-24",10.59,10.68,10.2,10.47,101000.0],["2011-02-25",10.49,10.79,10.29,10.79,132500.0],["2011-02-28",10.9,11.26,10.65,10.83,144500.0],["2011-03-01",10.86,10.96,10.13,10.2,81500.0],["2011-03-02",10.17,11.05,10.17,10.95,142200.0],["2011-03-03",11.12,11.32,10.86,11.0,141500.0],["2011-03-04",10.98,11.15,10.6,10.74,78100.0],["2011-03-07",10.84,11.12,10.17,10.44,146100.0],["2011-03-08",10.46,11.32,10.38,11.25,88000.0],["2011-03-09",11.25,11.49,10.92,11.0,96300.0],["2011-03-10",10.75,10.8,10.38,10.62,103700.0],["2011-03-11",10.64,11.33,10.64,10.99,129600.0],["2011-03-14",10.84,11.08,10.73,10.92,83500.0],["2011-03-15",10.5,10.7,10.44,10.52,109200.0],["2011-03-16",10.53,10.75,10.36,10.36,148400.0],["2011-03-17",10.71,10.71,10.28,10.28,117300.0],["2011-03-18",10.51,10.75,10.32,10.67,163600.0],["2011-03-21",10.88,10.94,10.68,10.87,58800.0],["2011-03-22",10.9,11.29,10.88,11.25,89100.0],["2011-03-23",11.25,11.65,11.18,11.36,98600.0],["2011-03-24",11.45,11.48,11.12,11.27,56200.0],["2011-03-25",11.39,11.59,11.17,11.17,91800.0],["2011-03-28",11.22,11.5,11.07,11.15,72800.0],["2011-03-29",11.11,11.46,11.08,11.44,55200.0],["2011-03-30",11.55,11.55,11.32,11.39,78200.0],["2011-03-31",11.4,11.96,11.33,11.93,157700.0],["2011-04-01",12.1,12.38,11.88,12.15,101300.0],["2011-04-04",12.24,12.56,12.02,12.51,163300.0],["2011-04-05",12.43,13.29,12.23,12.66,159100.0],["2011-04-06",12.77,13.03,12.63,12.68,100400.0],["2011-04-07",12.68,12.89,12.5,12.59,67700.0],["2011-04-08",12.76,12.81,11.97,12.05,73600.0],["2011-04-11",12.05,12.35,12.01,12.07,80900.0],["2011-04-12",11.94,11.94,11.42,11.48,84700.0],["2011-04-13",11.66,11.66,11.08,11.37,94300.0],["2011-04-14",11.2,11.55,11.2,11.43,90600.0],["2011-04-15",11.38,11.75,11.22,11.73,93500.0],["2011-04-18",11.43,11.51,11.2,11.29,78900.0],["2011-04-19",11.38,11.65,11.25,11.36,52500.0],["2011-04-20",11.7,11.77,11.46,11.73,72300.0],["2011-04-21",11.88,11.9,11.66,11.88,58700.0],["2011-04-25",11.81,12.16,11.81,12.08,79800.0],["2011-04-26",12.08,12.67,11.96,12.45,85700.0],["2011-04-27",12.41,12.5,12.19,12.24,100000.0],["2011-04-28",12.23,12.23,11.7,11.85,106000.0],["2011-04-29",11.91,12.05,11.58,11.68,83000.0],["2011-05-02",11.72,11.72,11.37,11.43,97000.0],["2011-05-03",11.39,11.7,11.25,11.31,109000.0],["2011-05-04",11.27,11.39,10.92,10.93,122200.0],["2011-05-05",12.05,13.49,11.34,13.24,421800.0],["2011-05-06",13.53,13.89,12.45,13.63,359000.0],["2011-05-09",13.56,13.57,12.83,13.48,217000.0],["2011-05-10",13.51,14.12,13.5,14.01,255800.0],["2011-05-11",14.0,14.0,13.34,13.41,125000.0],["2011-05-12",13.31,14.02,13.11,13.8,114300.0],["2011-05-13",13.8,14.02,13.2,13.27,72000.0],["2011-05-16",13.19,13.78,13.19,13.32,132000.0],["2011-05-17",13.2,13.38,12.94,12.95,148100.0],["2011-05-18",13.06,13.13,12.83,12.87,188600.0],["2011-05-19",12.99,13.14,12.67,12.77,144000.0],["2011-05-20",12.73,12.82,12.47,12.52,104900.0],["2011-05-23",12.13,12.28,11.91,12.14,142600.0],["2011-05-24",12.23,12.33,11.89,12.15,130300.0],["2011-05-25",12.08,12.61,12.01,12.58,64600.0],["2011-05-26",12.54,12.92,12.44,12.88,88400.0],["2011-05-27",12.97,13.03,12.8,13.02,67400.0],["2011-05-31",13.29,13.7,12.9,13.06,219100.0],["2011-06-01",12.96,13.1,12.4,12.78,442500.0],["2011-06-02",12.75,13.14,12.37,12.73,165300.0],["2011-06-03",12.37,12.56,11.85,11.89,155000.0],["2011-06-06",11.89,12.24,11.85,11.85,122600.0],["2011-06-07",12.0,12.2,11.75,11.76,66000.0],["2011-06-08",11.65,11.69,11.26,11.34,72500.0],["2011-06-09",11.42,11.63,11.21,11.35,101800.0],["2011-06-10",11.24,11.25,10.78,10.96,100700.0],["2011-06-13",11.05,11.05,10.66,10.8,127700.0],["2011-06-14",11.0,11.63,11.0,11.35,103700.0],["2011-06-15",11.12,11.16,10.62,10.78,79800.0],["2011-06-16",10.79,11.32,10.79,11.18,132200.0],["2011-06-17",11.25,11.49,11.03,11.22,185200.0],["2011-06-20",11.14,11.43,11.11,11.24,92500.0],["2011-06-21",11.41,11.44,11.15,11.31,185300.0],["2011-06-22",11.18,11.26,10.93,10.95,111200.0],["2011-06-23",10.7,10.97,10.51,10.93,125700.0],["2011-06-24",10.99,11.09,10.76,10.84,282300.0],["2011-06-27",10.89,10.98,10.71,10.8,165100.0],["2011-06-28",10.88,10.91,10.74,10.82,150800.0],["2011-06-29",10.88,10.94,10.7,10.79,192100.0],["2011-06-30",10.86,11.38,10.74,11.32,112000.0],["2011-07-01",11.33,11.63,11.16,11.45,104600.0],["2011-07-05",11.4,11.54,11.31,11.45,133900.0],["2011-07-06",11.4,11.5,11.23,11.4,217800.0],["2011-07-07",11.59,11.66,11.42,11.5,262100.0],["2011-07-08",11.24,11.5,11.19,11.46,73800.0],["2011-07-11",11.24,11.36,10.92,10.97,114200.0],["2011-07-12",10.9,11.1,10.84,10.96,122400.0],["2011-07-13",11.06,11.13,9.89,10.44,660200.0],["2011-07-14",10.46,10.73,10.36,10.46,200500.0],["2011-07-15",10.51,11.08,10.51,11.07,168400.0],["2011-07-18",11.01,11.06,10.6,10.84,83300.0],["2011-07-19",11.01,11.03,10.89,10.95,162500.0],["2011-07-20",10.95,11.27,10.78,11.26,66500.0],["2011-07-21",11.36,11.36,11.12,11.18,283600.0],["2011-07-22",11.14,11.22,10.81,10.84,54300.0],["2011-07-25",10.69,10.92,10.28,10.75,44900.0],["2011-07-26",10.74,10.74,10.41,10.47,93400.0],["2011-07-27",10.35,10.43,10.0,10.07,127000.0],["2011-07-28",10.06,10.42,10.03,10.2,86800.0],["2011-07-29",10.02,10.48,10.0,10.28,131700.0],["2011-08-01",10.5,10.5,10.09,10.27,162600.0],["2011-08-02",10.18,10.47,9.67,9.95,199700.0],["2011-08-03",9.94,10.21,9.55,10.16,160900.0],["2011-08-04",10.02,10.03,9.3,9.36,411500.0],["2011-08-05",9.47,9.47,8.64,8.8,295500.0],["2011-08-08",8.45,9.16,7.75,7.92,352500.0],["2011-08-09",8.21,8.83,7.67,8.8,290800.0],["2011-08-10",8.48,10.35,7.66,7.67,216300.0],["2011-08-11",7.74,8.97,7.74,8.85,351200.0],["2011-08-12",8.96,9.65,8.05,8.15,206600.0],["2011-08-15",8.23,8.43,8.02,8.4,155500.0],["2011-08-16",8.26,8.52,8.03,8.07,197800.0],["2011-08-17",8.11,8.37,7.95,8.06,129600.0],["2011-08-18",7.71,7.85,7.4,7.65,246300.0],["2011-08-19",7.45,8.0,7.45,7.53,151900.0],["2011-08-22",7.8,7.88,7.38,7.42,113400.0],["2011-08-23",7.45,8.1,7.35,8.1,146600.0],["2011-08-24",8.11,8.41,7.79,8.18,102400.0],["2011-08-25",8.32,8.32,7.83,8.0,84600.0],["2011-08-26",7.88,8.5,7.76,8.46,97000.0],["2011-08-29",8.6,8.86,8.39,8.85,172400.0],["2011-08-30",8.76,8.97,8.14,8.81,391200.0],["2011-08-31",8.87,9.19,8.62,8.88,259600.0],["2011-09-01",8.85,9.1,8.3,8.52,142700.0],["2011-09-02",8.22,8.49,8.13,8.19,167100.0],["2011-09-06",7.82,8.51,7.82,8.44,215400.0],["2011-09-07",8.67,9.3,8.61,9.26,178800.0],["2011-09-08",9.19,9.35,8.87,8.87,247600.0],["2011-09-09",8.73,8.98,8.47,8.63,170800.0],["2011-09-12",8.47,9.06,8.28,9.06,141600.0],["2011-09-13",9.08,9.47,9.05,9.38,152300.0],["2011-09-14",9.54,9.94,9.2,9.74,118800.0],["2011-09-15",9.85,9.92,9.15,9.91,115700.0],["2011-09-16",9.99,9.99,9.43,9.52,174500.0],["2011-09-19",9.22,9.52,9.16,9.41,194200.0],["2011-09-20",9.46,9.66,8.99,9.0,163100.0],["2011-09-21",9.01,9.29,8.37,8.37,124600.0],["2011-09-22",7.96,8.43,7.87,8.05,229800.0],["2011-09-23",8.06,8.54,8.05,8.39,96000.0],["2011-09-26",8.38,8.64,8.11,8.63,208700.0],["2011-09-27",8.92,9.28,8.22,8.74,146100.0],["2011-09-28",8.75,8.85,8.21,8.22,193000.0],["2011-09-29",8.55,8.63,8.14,8.57,131000.0],["2011-09-30",8.31,8.61,8.09,8.12,179400.0],["2011-10-03",8.01,8.57,7.74,7.75,228000.0],["2011-10-04",7.68,8.87,7.4,8.78,276600.0],["2011-10-05",8.77,9.03,8.44,8.96,183200.0],["2011-10-06",8.97,9.45,8.97,9.43,208600.0],["2011-10-07",9.43,9.51,8.7,8.78,182900.0],["2011-10-10",9.03,9.39,8.9,9.38,133000.0],["2011-10-11",9.24,9.59,9.14,9.41,149500.0],["2011-10-12",9.55,9.99,9.45,9.85,131900.0],["2011-10-13",9.67,9.91,9.5,9.81,66900.0],["2011-10-14",9.98,10.3,9.75,10.29,91800.0],["2011-10-17",10.13,10.19,9.45,9.53,93400.0],["2011-10-18",9.59,10.46,9.43,10.39,139100.0],["2011-10-19",10.34,10.34,9.9,10.01,109200.0],["2011-10-20",10.05,10.05,9.29,9.88,108200.0],["2011-10-21",10.01,10.13,9.74,10.05,117700.0],["2011-10-24",10.09,10.58,10.02,10.32,153300.0],["2011-10-25",10.19,10.55,9.79,9.87,86700.0],["2011-10-26",10.15,10.4,9.72,10.38,101400.0],["2011-10-27",10.85,11.83,10.52,11.58,220100.0],["2011-10-28",11.51,11.79,11.36,11.57,141100.0],["2011-10-31",11.23,11.64,11.08,11.16,93400.0],["2011-11-01",10.47,11.12,10.38,10.44,165000.0],["2011-11-02",10.76,11.4,10.63,11.37,112000.0],["2011-11-03",12.16,12.63,11.58,12.5,274400.0],["2011-11-04",12.25,12.6,12.24,12.52,133200.0],["2011-11-07",12.51,12.74,12.08,12.68,66800.0],["2011-11-08",12.77,13.05,12.43,12.74,196300.0],["2011-11-09",12.23,12.97,12.1,12.15,155500.0],["2011-11-10",12.49,12.77,12.06,12.56,114600.0],["2011-11-11",12.8,13.29,12.8,12.97,116700.0],["2011-11-14",12.86,12.98,12.2,12.35,115100.0],["2011-11-15",12.26,13.16,12.26,13.05,149300.0],["2011-11-16",12.81,13.53,12.77,12.99,86200.0],["2011-11-17",12.98,13.25,12.78,12.85,80200.0],["2011-11-18",12.92,13.4,12.77,13.14,121500.0],["2011-11-21",12.75,12.92,12.45,12.49,145200.0],["2011-11-22",12.51,12.73,12.15,12.2,108300.0],["2011-11-23",12.02,12.31,11.39,11.39,80300.0],["2011-11-25",11.32,11.65,11.15,11.27,56800.0],["2011-11-28",11.85,12.33,11.82,12.22,228100.0],["2011-11-29",12.19,12.79,12.18,12.74,297600.0],["2011-11-30",13.51,13.88,13.26,13.55,353100.0],["2011-12-01",13.52,13.7,13.25,13.29,168400.0],["2011-12-02",13.4,14.25,13.21,14.02,199900.0],["2011-12-05",14.43,14.58,13.65,13.76,211400.0],["2011-12-06",13.79,14.32,13.73,13.98,176200.0],["2011-12-07",13.84,14.45,13.46,14.4,117500.0],["2011-12-08",14.18,14.18,13.52,13.57,109200.0],["2011-12-09",13.72,14.61,13.52,14.49,119100.0],["2011-12-12",14.15,14.35,13.84,14.31,122700.0],["2011-12-13",14.54,14.69,13.54,13.7,119400.0],["2011-12-14",13.5,13.96,13.22,13.87,181600.0],["2011-12-15",14.16,14.25,13.77,13.82,142900.0],["2011-12-16",13.99,14.24,13.46,13.72,323400.0],["2011-12-19",13.9,14.09,13.12,13.22,135300.0],["2011-12-20",13.69,14.04,13.44,13.75,217100.0],["2011-12-21",13.68,14.06,13.52,13.99,121900.0],["2011-12-22",14.0,14.31,13.93,14.25,113900.0],["2011-12-23",14.3,14.39,13.99,14.2,63600.0],["2011-12-27",14.09,14.77,14.07,14.45,111700.0],["2011-12-28",14.45,14.45,13.96,14.07,70600.0],["2011-12-29",14.18,14.35,14.02,14.28,112200.0],["2011-12-30",14.26,14.52,13.96,13.96,95400.0],["2012-01-03",14.47,14.72,14.29,14.36,101200.0],["2012-01-04",14.21,14.53,14.09,14.2,113700.0],["2012-01-05",14.05,14.58,13.68,14.49,87600.0],["2012-01-06",14.49,14.57,14.19,14.4,68900.0],["2012-01-09",14.47,14.75,14.23,14.61,108800.0],["2012-01-10",14.83,15.14,14.82,15.0,127600.0],["2012-01-11",14.95,15.49,14.86,15.19,103800.0],["2012-01-12",15.21,15.64,15.14,15.55,86900.0],["2012-01-13",15.27,15.49,14.68,14.91,111900.0],["2012-01-17",15.05,15.93,14.75,14.88,133300.0],["2012-01-18",14.89,15.5,14.89,15.45,65800.0],["2012-01-19",15.59,15.59,15.24,15.36,74200.0],["2012-01-20",15.4,15.73,15.22,15.36,87800.0],["2012-01-23",15.39,15.59,15.06,15.36,53100.0],["2012-01-24",15.27,15.83,15.09,15.8,85800.0],["2012-01-25",15.75,16.06,15.42,15.84,83300.0],["2012-01-26",15.95,16.1,15.57,15.72,63900.0],["2012-01-27",15.66,15.71,15.48,15.7,70300.0],["2012-01-30",15.56,15.72,15.38,15.41,78600.0],["2012-01-31",15.51,15.74,15.26,15.67,91800.0],["2012-02-01",15.8,16.26,15.72,16.09,145800.0],["2012-02-02",16.08,16.87,15.94,16.79,172400.0],["2012-02-03",17.24,17.42,16.9,17.26,273900.0],["2012-02-06",17.19,17.44,16.67,16.89,83800.0],["2012-02-07",16.87,16.96,16.38,16.39,69000.0],["2012-02-08",16.47,16.71,16.33,16.53,124900.0],["2012-02-09",16.56,16.56,16.0,16.43,75800.0],["2012-02-10",16.1,16.26,15.6,15.73,100400.0],["2012-02-13",15.96,16.3,15.67,16.21,68400.0],["2012-02-14",16.02,16.03,15.49,15.78,90900.0],["2012-02-15",15.85,15.85,15.24,15.41,98700.0],["2012-02-16",15.42,15.98,15.31,15.71,102700.0],["2012-02-17",15.8,15.85,15.59,15.81,90300.0],["2012-02-21",15.81,16.2,15.53,15.68,56200.0],["2012-02-22",15.66,15.76,15.22,15.22,86900.0],["2012-02-23",15.28,16.08,15.22,16.0,108700.0],["2012-02-24",15.06,16.5,14.62,14.95,195800.0],["2012-02-27",14.74,14.74,13.98,14.35,231700.0],["2012-02-28",14.36,14.41,13.73,13.99,226800.0],["2012-02-29",14.05,14.25,13.61,13.82,158100.0],["2012-03-01",13.94,14.37,13.89,13.91,112700.0],["2012-03-02",13.86,14.15,13.42,13.59,151100.0],["2012-03-05",13.55,14.26,13.3,13.55,81200.0],["2012-03-06",13.28,13.5,13.08,13.29,136000.0],["2012-03-07",13.39,13.76,13.21,13.7,108000.0],["2012-03-08",14.17,14.57,13.93,14.3,205000.0],["2012-03-09",14.3,14.88,14.2,14.47,90500.0],["2012-03-12",14.48,14.49,14.16,14.21,78300.0],["2012-03-13",14.42,14.99,14.11,14.94,96000.0],["2012-03-14",14.9,15.09,14.78,14.9,108600.0],["2012-03-15",14.95,15.31,14.69,15.27,114600.0],["2012-03-16",15.34,15.34,15.09,15.16,242500.0],["2012-03-19",15.13,16.17,15.09,15.85,108200.0],["2012-03-20",15.63,15.63,15.2,15.24,69700.0],["2012-03-21",15.31,15.44,15.11,15.21,56100.0],["2012-03-22",15.07,15.07,14.55,14.67,102600.0],["2012-03-23",14.64,15.09,14.44,15.02,62200.0],["2012-03-26",15.31,15.69,15.23,15.68,90800.0],["2012-03-27",15.7,15.86,15.44,15.45,74900.0],["2012-03-28",15.48,15.52,15.04,15.44,100100.0],["2012-03-29",15.22,15.65,15.17,15.61,98800.0],["2012-03-30",15.79,15.79,15.15,15.15,81200.0],["2012-04-02",15.06,15.69,15.05,15.67,83200.0],["2012-04-03",15.67,15.75,15.07,15.2,90600.0],["2012-04-04",14.91,14.92,14.51,14.74,55500.0],["2012-04-05",14.69,14.91,14.54,14.63,55800.0],["2012-04-09",14.2,14.27,13.94,14.0,133100.0],["2012-04-10",13.96,13.98,13.34,13.46,91800.0],["2012-04-11",13.67,13.95,13.52,13.95,133600.0],["2012-04-12",13.91,14.29,13.91,14.18,104800.0],["2012-04-13",14.04,14.04,13.67,13.74,72700.0],["2012-04-16",13.86,14.08,13.56,13.87,58300.0],["2012-04-17",14.07,14.37,13.96,13.99,69700.0],["2012-04-18",13.9,13.91,13.59,13.67,58400.0],["2012-04-19",13.72,13.84,13.19,13.31,60700.0],["2012-04-20",13.7,13.7,13.24,13.41,87300.0],["2012-04-23",13.06,13.14,12.61,12.91,127300.0],["2012-04-24",12.89,13.22,12.89,13.12,83000.0],["2012-04-25",13.42,13.57,13.13,13.17,73300.0],["2012-04-26",13.11,13.33,13.02,13.25,68700.0],["2012-04-27",13.35,13.94,12.89,13.89,88300.0],["2012-04-30",13.85,13.85,13.44,13.52,82000.0],["2012-05-01",13.51,13.94,13.23,13.28,110000.0],["2012-05-02",13.12,13.98,13.08,13.87,92600.0],["2012-05-03",13.73,13.73,11.5,11.86,175200.0],["2012-05-04",11.71,12.07,11.19,11.26,216400.0],["2012-05-07",11.22,11.45,10.88,11.14,138000.0],["2012-05-08",10.99,11.35,10.86,11.28,85300.0],["2012-05-09",11.07,11.41,10.95,11.39,152000.0],["2012-05-10",11.52,11.82,11.24,11.34,94000.0],["2012-05-11",11.16,11.39,11.01,11.12,119000.0],["2012-05-14",10.91,11.04,10.76,10.79,118600.0],["2012-05-15",10.77,10.97,10.65,10.67,164000.0],["2012-05-16",10.77,10.87,10.49,10.55,75900.0],["2012-05-17",10.55,10.71,10.32,10.37,107500.0],["2012-05-18",10.36,10.56,10.15,10.34,105700.0],["2012-05-21",10.43,10.66,10.31,10.54,80100.0],["2012-05-22",10.51,10.54,10.19,10.34,201000.0],["2012-05-23",10.16,10.68,10.13,10.56,212000.0],["2012-05-24",10.62,10.73,10.31,10.72,98600.0],["2012-05-25",10.65,10.92,10.34,10.46,65300.0],["2012-05-29",10.56,10.69,10.25,10.55,156700.0],["2012-05-30",10.38,10.43,10.17,10.24,147100.0],["2012-05-31",10.26,10.35,9.9,10.22,192300.0],["2012-06-01",9.87,10.19,9.71,9.76,93200.0],["2012-06-04",9.87,10.1,9.1,10.07,137200.0],["2012-06-05",9.96,10.19,9.84,9.99,119300.0],["2012-06-06",10.12,10.63,10.12,10.61,139900.0],["2012-06-07",10.84,10.97,10.59,10.62,94100.0],["2012-06-08",10.56,10.93,10.43,10.93,69700.0],["2012-06-11",11.14,11.14,10.21,10.23,117200.0],["2012-06-12",10.3,10.43,10.01,10.33,129700.0],["2012-06-13",10.28,10.47,9.88,9.95,118400.0],["2012-06-14",9.94,10.05,9.77,9.93,95200.0],["2012-06-15",9.9,10.23,9.77,10.2,214400.0],["2012-06-18",10.08,10.2,9.98,10.03,75500.0],["2012-06-19",10.07,10.58,9.98,10.36,143900.0],["2012-06-20",10.37,10.49,10.08,10.13,139600.0],["2012-06-21",10.16,10.22,9.6,9.7,92500.0],["2012-06-22",9.82,10.17,9.58,10.1,154600.0],["2012-06-25",9.84,9.99,9.73,9.82,49000.0],["2012-06-26",9.81,9.99,9.61,9.87,56100.0],["2012-06-27",9.92,10.12,9.87,10.0,144200.0],["2012-06-28",9.88,10.23,9.76,10.19,100200.0],["2012-06-29",10.51,10.76,10.33,10.38,191900.0],["2012-07-02",10.46,10.76,10.23,10.73,134100.0],["2012-07-03",10.7,11.06,10.7,10.99,36600.0],["2012-07-05",10.93,11.09,10.83,10.85,66600.0],["2012-07-06",10.68,10.87,10.56,10.82,65200.0],["2012-07-09",10.7,10.92,10.59,10.9,144100.0],["2012-07-10",11.02,11.02,10.48,10.58,52800.0],["2012-07-11",10.6,10.67,10.44,10.58,159900.0],["2012-07-12",10.44,11.0,10.33,10.91,61900.0],["2012-07-13",11.0,11.1,10.91,10.99,95700.0],["2012-07-16",10.97,11.15,10.82,10.94,64400.0],["2012-07-17",11.07,11.18,10.74,10.77,68000.0],["2012-07-18",10.73,11.06,10.73,10.91,69600.0],["2012-07-19",10.95,10.97,10.66,10.67,32500.0],["2012-07-20",10.52,10.55,10.26,10.27,82400.0],["2012-07-23",9.98,10.08,9.83,10.0,58900.0],["2012-07-24",10.03,10.14,9.78,9.78,56700.0],["2012-07-25",9.91,10.03,9.39,9.43,71000.0],["2012-07-26",9.64,9.64,9.32,9.34,142000.0],["2012-07-27",9.37,9.76,9.26,9.74,93100.0],["2012-07-30",9.72,9.79,9.53,9.55,30200.0],["2012-07-31",9.48,9.74,9.48,9.52,84700.0],["2012-08-01",9.6,9.88,9.22,9.24,142200.0],["2012-08-02",9.08,9.87,9.03,9.65,155000.0],["2012-08-03",9.96,10.69,9.68,10.6,131600.0],["2012-08-06",10.69,11.14,10.45,10.85,116500.0],["2012-08-07",10.86,11.25,10.8,10.89,101100.0],["2012-08-08",10.83,10.98,10.75,10.92,79600.0],["2012-08-09",10.93,11.09,10.82,11.0,56900.0],["2012-08-10",10.98,11.17,10.97,11.04,58200.0],["2012-08-13",11.02,11.15,10.69,10.99,38000.0],["2012-08-14",11.15,11.2,10.6,10.67,92000.0],["2012-08-15",10.67,10.8,10.48,10.78,55000.0],["2012-08-16",10.79,11.1,10.69,10.99,61200.0],["2012-08-17",10.96,11.14,10.8,11.04,114600.0],["2012-08-20",10.96,11.05,10.9,11.02,53200.0],["2012-08-21",11.06,11.28,10.95,10.98,79700.0],["2012-08-22",10.98,11.21,10.91,11.03,228600.0],["2012-08-23",11.03,11.03,10.81,10.88,60300.0],["2012-08-24",10.82,11.05,10.8,10.96,44700.0],["2012-08-27",11.0,11.13,10.83,10.9,29400.0],["2012-08-28",10.89,11.08,10.85,11.06,36500.0],["2012-08-29",11.08,11.32,10.9,11.19,34100.0],["2012-08-30",11.03,11.08,10.91,10.94,57000.0],["2012-08-31",11.05,11.08,10.85,10.93,52200.0],["2012-09-04",10.99,11.34,10.81,11.24,55100.0],["2012-09-05",11.38,11.38,11.02,11.07,69300.0],["2012-09-06",11.17,11.66,11.17,11.46,73200.0],["2012-09-07",11.55,11.79,11.5,11.75,56000.0],["2012-09-10",11.74,12.33,11.68,11.97,66700.0],["2012-09-11",12.04,12.5,12.04,12.36,75900.0],["2012-09-12",12.38,12.54,12.2,12.37,51900.0],["2012-09-13",12.39,13.38,12.37,13.05,91900.0],["2012-09-14",13.15,13.55,13.08,13.36,92100.0],["2012-09-17",13.3,13.3,12.76,12.92,72300.0],["2012-09-18",12.84,13.66,12.6,12.89,65400.0],["2012-09-19",12.92,12.92,12.64,12.7,58600.0],["2012-09-20",12.56,12.8,12.5,12.73,32000.0],["2012-09-21",12.99,13.3,12.95,13.16,275900.0],["2012-09-24",13.08,13.67,12.8,13.51,82800.0],["2012-09-25",13.67,13.78,13.04,13.07,101400.0],["2012-09-26",13.17,13.17,12.81,12.9,51600.0],["2012-09-27",12.98,13.25,12.75,13.1,49000.0],["2012-09-28",13.04,13.14,12.79,12.82,54300.0],["2012-10-01",12.95,13.51,12.9,13.0,85000.0],["2012-10-02",13.12,13.28,12.74,12.91,73500.0],["2012-10-03",12.98,13.17,12.77,12.82,55100.0],["2012-10-04",12.88,13.28,12.6,13.21,53400.0],["2012-10-05",13.33,13.72,12.97,12.97,95200.0],["2012-10-08",12.84,13.0,12.77,12.89,29600.0],["2012-10-09",12.83,12.83,12.46,12.59,37600.0],["2012-10-10",12.65,12.72,12.28,12.49,43400.0],["2012-10-11",12.66,12.66,12.41,12.49,22300.0],["2012-10-12",12.47,12.47,12.25,12.32,47700.0],["2012-10-15",12.34,12.63,12.21,12.61,36000.0],["2012-10-16",12.76,13.0,12.66,12.93,38600.0],["2012-10-17",13.01,13.59,13.01,13.56,63500.0],["2012-10-18",13.5,13.71,12.82,12.94,76200.0],["2012-10-19",12.78,12.88,12.38,12.49,102800.0],["2012-10-22",12.48,12.86,12.37,12.81,61600.0],["2012-10-23",12.64,12.85,12.58,12.79,32800.0],["2012-10-24",12.9,12.9,12.49,12.63,21700.0],["2012-10-25",12.82,12.82,12.5,12.6,33700.0],["2012-10-26",12.63,12.63,12.2,12.24,64600.0],["2012-10-31",12.33,12.57,12.18,12.46,40700.0],["2012-11-01",12.39,12.99,12.15,12.66,83700.0],["2012-11-02",12.69,12.85,12.3,12.3,58300.0],["2012-11-05",12.34,12.65,12.3,12.51,50300.0],["2012-11-06",12.5,13.11,12.5,13.05,60200.0],["2012-11-07",12.78,12.82,12.1,12.7,111000.0],["2012-11-08",12.68,12.75,12.45,12.45,68200.0],["2012-11-09",12.33,12.69,12.31,12.51,56500.0],["2012-11-12",12.54,12.81,12.39,12.48,53700.0],["2012-11-13",12.41,12.69,12.4,12.57,35200.0],["2012-11-14",12.59,12.59,12.3,12.39,92700.0],["2012-11-15",12.35,12.42,12.01,12.07,94400.0],["2012-11-16",12.03,12.39,11.96,12.31,96700.0],["2012-11-19",12.53,12.99,12.43,12.8,40900.0],["2012-11-20",12.72,12.81,12.58,12.79,45900.0],["2012-11-21",12.8,12.95,12.64,12.81,47900.0],["2012-11-23",12.89,13.35,12.87,13.3,26100.0],["2012-11-26",13.21,13.43,13.0,13.42,75400.0],["2012-11-27",13.37,13.65,13.18,13.4,76600.0],["2012-11-28",13.27,13.75,13.21,13.74,61400.0],["2012-11-29",13.91,14.11,13.5,13.87,119700.0],["2012-11-30",13.94,13.94,13.6,13.87,132800.0],["2012-12-03",13.98,14.05,13.83,14.0,77900.0],["2012-12-04",14.07,14.31,13.69,14.24,77600.0],["2012-12-05",14.36,14.39,13.99,14.23,62300.0],["2012-12-06",13.59,14.18,13.59,14.12,77200.0],["2012-12-07",14.26,14.5,14.05,14.48,56200.0],["2012-12-10",14.5,14.7,14.38,14.68,40300.0],["2012-12-11",14.86,15.27,14.76,15.11,85800.0],["2012-12-12",14.95,15.06,14.76,14.9,111600.0],["2012-12-13",14.92,15.16,14.9,14.91,108300.0],["2012-12-14",14.87,15.0,14.66,14.69,170600.0],["2012-12-17",14.77,15.25,14.71,15.25,76000.0],["2012-12-18",15.32,15.8,15.17,15.71,90900.0],["2012-12-19",15.77,15.89,15.54,15.54,90800.0],["2012-12-20",15.52,15.52,14.77,15.06,233900.0],["2012-12-21",15.0,15.01,14.58,14.99,408300.0],["2012-12-24",15.06,15.61,14.68,15.36,49500.0],["2012-12-26",15.34,15.55,15.17,15.5,119200.0],["2012-12-27",15.56,15.73,15.06,15.47,57200.0],["2012-12-28",15.32,15.46,15.1,15.38,55600.0],["2012-12-31",15.34,16.0,15.34,15.95,90600.0],["2013-01-02",16.58,16.83,16.08,16.5,164400.0],["2013-01-03",16.58,16.7,15.86,16.17,85200.0],["2013-01-04",16.3,16.36,15.9,15.91,68500.0],["2013-01-07",15.75,15.98,15.56,15.94,99300.0],["2013-01-08",15.87,16.08,15.72,15.87,137200.0],["2013-01-09",15.94,16.18,15.78,15.88,81100.0],["2013-01-10",15.94,16.06,15.71,15.78,73300.0],["2013-01-11",15.82,15.91,15.67,15.83,47000.0],["2013-01-14",15.72,15.78,15.0,15.05,190800.0],["2013-01-15",14.96,15.36,14.89,15.32,82000.0],["2013-01-16",15.31,16.03,15.25,16.03,109800.0],["2013-01-17",16.25,16.97,16.2,16.83,183400.0],["2013-01-18",16.78,16.97,16.44,16.95,205800.0],["2013-01-22",17.0,17.15,16.82,17.14,104300.0],["2013-01-23",17.18,17.38,17.11,17.37,111200.0],["2013-01-24",17.47,17.89,17.12,17.21,196400.0],["2013-01-25",17.37,17.45,16.97,17.41,123500.0],["2013-01-28",17.49,17.64,17.1,17.33,127000.0],["2013-01-29",17.37,17.77,17.37,17.7,98200.0],["2013-01-30",17.66,17.66,16.91,17.02,157500.0],["2013-01-31",16.85,17.71,16.85,17.37,157500.0],["2013-02-01",17.53,17.81,17.2,17.77,127900.0],["2013-02-04",17.59,17.7,17.14,17.3,61700.0],["2013-02-05",17.39,17.79,17.27,17.3,83100.0],["2013-02-06",17.13,17.47,17.06,17.22,55200.0],["2013-02-07",17.16,17.21,16.89,17.17,94500.0],["2013-02-08",17.22,17.22,16.8,17.1,47700.0],["2013-02-11",17.09,17.19,16.93,17.11,30300.0],["2013-02-12",17.13,17.64,17.06,17.25,91900.0],["2013-02-13",17.34,17.56,17.18,17.34,108100.0],["2013-02-14",17.23,17.53,17.23,17.52,57200.0],["2013-02-15",17.67,18.34,17.6,17.93,146200.0],["2013-02-19",18.03,18.17,17.73,17.88,58500.0],["2013-02-20",17.8,17.82,16.93,16.95,119700.0],["2013-02-21",17.02,17.27,16.65,17.01,150600.0],["2013-02-22",19.73,20.0,17.81,18.11,187000.0],["2013-02-25",19.09,19.64,17.59,17.75,282500.0],["2013-02-26",17.82,17.9,17.11,17.58,584000.0],["2013-02-27",17.61,18.2,17.61,17.94,207400.0],["2013-02-28",17.6,17.6,17.02,17.15,267500.0],["2013-03-01",17.0,17.2,16.82,17.0,182800.0],["2013-03-04",17.0,17.1,16.8,16.98,145400.0],["2013-03-05",17.18,17.22,16.75,16.89,131900.0],["2013-03-06",17.03,17.21,16.94,17.13,153900.0],["2013-03-07",17.08,17.29,16.9,17.28,99400.0],["2013-03-08",17.52,17.55,17.2,17.48,146000.0],["2013-03-11",17.44,17.95,17.44,17.92,110600.0],["2013-03-12",17.91,18.07,17.6,17.61,107100.0],["2013-03-13",17.68,17.92,17.34,17.87,106300.0],["2013-03-14",17.95,18.32,17.92,18.24,109600.0],["2013-03-15",18.25,18.54,18.15,18.3,282300.0],["2013-03-18",18.05,18.5,18.05,18.35,104900.0],["2013-03-19",18.45,18.5,18.01,18.15,115000.0],["2013-03-20",18.37,18.5,18.12,18.28,143600.0],["2013-03-21",18.17,18.35,17.83,17.94,116900.0],["2013-03-22",18.0,18.14,17.9,18.08,150400.0],["2013-03-25",18.23,18.5,17.96,18.05,173200.0],["2013-03-26",18.25,18.71,18.22,18.7,187300.0],["2013-03-27",18.45,18.67,18.07,18.34,135900.0],["2013-03-28",18.44,18.44,18.0,18.25,158100.0],["2013-04-01",18.27,18.4,17.8,18.17,159900.0],["2013-04-02",18.31,18.48,17.97,18.1,142800.0],["2013-04-03",18.2,18.2,17.59,17.81,157000.0],["2013-04-04",17.79,18.36,17.79,18.12,151500.0],["2013-04-05",17.71,18.34,17.65,18.21,146500.0],["2013-04-08",18.21,18.33,17.94,18.27,129300.0],["2013-04-09",18.32,18.46,18.05,18.05,123700.0],["2013-04-10",18.18,18.45,18.02,18.3,142900.0],["2013-04-11",18.26,18.32,18.04,18.14,85900.0],["2013-04-12",18.12,18.16,17.99,18.1,72900.0],["2013-04-15",18.08,18.08,16.54,16.68,165800.0],["2013-04-16",16.87,17.26,16.6,17.19,179700.0],["2013-04-17",17.0,17.04,16.5,16.87,255300.0],["2013-04-18",16.88,17.31,16.7,17.21,181900.0],["2013-04-19",17.25,17.42,17.14,17.4,93700.0],["2013-04-22",17.36,17.51,16.84,17.5,198700.0],["2013-04-23",17.7,18.08,17.58,18.06,92800.0],["2013-04-24",18.1,18.64,18.1,18.53,128600.0],["2013-04-25",18.66,19.29,18.65,19.05,95700.0],["2013-04-26",18.97,18.97,18.62,18.8,172900.0],["2013-04-29",18.9,19.12,18.83,18.98,51900.0],["2013-04-30",19.0,19.01,18.58,18.7,92200.0],["2013-05-01",18.53,18.72,17.98,17.99,188100.0],["2013-05-02",17.83,17.92,16.5,16.83,337400.0],["2013-05-03",16.8,17.3,16.64,16.65,129600.0],["2013-05-06",16.46,16.76,16.1,16.74,207200.0],["2013-05-07",16.69,16.79,16.38,16.72,152400.0],["2013-05-08",16.7,17.03,16.49,16.87,131500.0],["2013-05-09",16.76,16.92,16.56,16.77,109800.0],["2013-05-10",16.83,16.89,16.55,16.86,85500.0],["2013-05-13",16.77,16.95,16.74,16.88,65700.0],["2013-05-14",16.93,17.51,16.93,17.49,122000.0],["2013-05-15",17.45,17.5,17.16,17.36,114700.0],["2013-05-16",17.38,17.39,16.98,17.13,56100.0],["2013-05-17",17.21,17.35,17.0,17.29,115400.0],["2013-05-20",17.16,17.26,16.75,17.02,130000.0],["2013-05-21",17.0,17.23,16.88,17.02,79400.0],["2013-05-22",17.1,17.29,16.49,16.74,68000.0],["2013-05-23",16.56,17.0,16.49,16.87,95900.0],["2013-05-24",16.77,17.1,16.7,16.99,58300.0],["2013-05-28",17.29,17.67,17.11,17.43,74700.0],["2013-05-29",17.21,17.41,16.87,16.89,57300.0],["2013-05-30",16.95,17.0,16.54,16.77,104500.0],["2013-05-31",16.58,16.86,16.21,16.23,105800.0],["2013-06-03",16.26,17.01,16.18,16.98,196500.0],["2013-06-04",17.06,17.33,16.14,16.23,342400.0],["2013-06-05",16.16,16.52,15.66,15.71,184900.0],["2013-06-06",15.67,15.95,15.36,15.8,136500.0],["2013-06-07",15.96,16.02,15.52,15.69,97700.0],["2013-06-10",15.83,16.06,15.51,16.05,49900.0],["2013-06-11",15.73,15.96,15.63,15.84,54600.0],["2013-06-12",16.03,16.2,15.6,15.61,80000.0],["2013-06-13",15.67,16.29,15.61,16.2,96800.0],["2013-06-14",16.18,16.18,15.57,15.62,40600.0],["2013-06-17",15.85,16.04,15.6,15.83,79300.0],["2013-06-18",15.86,16.44,15.76,16.35,76200.0],["2013-06-19",16.3,16.6,15.68,15.7,52000.0],["2013-06-20",15.37,15.56,15.1,15.47,134300.0],["2013-06-21",15.52,15.53,14.93,15.08,219400.0],["2013-06-24",14.81,14.81,14.43,14.47,128300.0],["2013-06-25",14.64,14.77,14.45,14.67,97800.0],["2013-06-26",14.82,14.86,14.46,14.59,100800.0],["2013-06-27",14.77,14.98,14.55,14.8,243300.0],["2013-06-28",14.73,14.79,14.52,14.56,220900.0],["2013-07-01",14.56,15.12,14.48,15.02,317300.0],["2013-07-02",14.96,15.21,14.58,14.82,81400.0],["2013-07-03",14.66,14.95,14.46,14.82,65300.0],["2013-07-05",15.07,15.08,14.85,14.97,87400.0],["2013-07-08",15.0,15.09,14.68,14.75,173500.0],["2013-07-09",14.85,15.34,14.73,15.31,126400.0],["2013-07-10",15.34,15.69,15.27,15.58,46900.0],["2013-07-11",15.89,16.29,15.84,16.22,99200.0],["2013-07-12",16.24,16.4,16.06,16.16,36000.0],["2013-07-15",16.22,16.41,15.98,16.26,39000.0],["2013-07-16",16.28,16.28,15.77,15.93,70000.0],["2013-07-17",16.12,16.58,15.95,16.53,82100.0],["2013-07-18",16.65,16.9,16.46,16.47,111100.0],["2013-07-19",16.45,16.71,16.45,16.55,61900.0],["2013-07-22",16.55,16.65,16.27,16.36,56700.0],["2013-07-23",16.38,16.43,15.97,16.13,50200.0],["2013-07-24",16.21,16.25,15.7,15.81,47500.0],["2013-07-25",15.77,15.86,15.54,15.74,123700.0],["2013-07-26",15.54,15.82,15.35,15.46,72800.0],["2013-07-29",15.47,15.53,14.74,14.84,79700.0],["2013-07-30",14.97,15.05,14.76,14.86,115300.0],["2013-07-31",14.96,15.58,14.71,15.4,134300.0],["2013-08-01",15.21,15.33,14.29,14.41,324300.0],["2013-08-02",14.29,14.63,14.13,14.24,119600.0],["2013-08-05",14.15,14.62,14.05,14.62,183500.0],["2013-08-06",14.6,14.64,13.98,14.02,112300.0],["2013-08-07",13.91,14.13,13.84,13.91,135500.0],["2013-08-08",14.08,14.28,13.98,14.0,69400.0],["2013-08-09",13.99,14.11,13.54,13.59,63400.0],["2013-08-12",13.45,13.93,13.41,13.84,49600.0],["2013-08-13",13.9,14.25,13.62,13.68,35900.0],["2013-08-14",13.72,13.72,13.5,13.52,64800.0],["2013-08-15",13.33,13.41,13.19,13.23,64800.0],["2013-08-16",13.17,13.47,13.14,13.19,40100.0],["2013-08-19",13.16,13.34,12.83,12.88,62900.0],["2013-08-20",12.89,13.34,12.82,13.3,115200.0],["2013-08-21",13.2,13.33,12.97,13.03,114900.0],["2013-08-22",13.12,13.5,13.12,13.25,111100.0],["2013-08-23",13.24,13.26,13.16,13.2,88800.0],["2013-08-26",13.2,13.22,13.05,13.11,56000.0],["2013-08-27",12.91,13.16,12.62,12.85,96900.0],["2013-08-28",12.82,13.05,12.68,12.94,67300.0],["2013-08-29",12.94,13.3,12.94,13.2,45100.0],["2013-08-30",13.14,13.3,12.78,12.88,109800.0],["2013-09-03",12.88,13.11,12.62,12.86,200500.0],["2013-09-04",12.85,13.01,12.76,12.95,432900.0],["2013-09-05",13.01,13.19,13.01,13.1,97500.0],["2013-09-06",13.23,13.3,12.88,13.19,72000.0],["2013-09-09",13.29,13.71,13.2,13.71,78600.0],["2013-09-10",13.76,13.86,13.65,13.8,117200.0],["2013-09-11",13.73,14.0,13.6,13.87,71000.0],["2013-09-12",13.86,13.97,13.83,13.89,54400.0],["2013-09-13",13.97,14.09,13.79,13.86,26800.0],["2013-09-16",14.05,14.06,13.89,14.01,57500.0],["2013-09-17",14.01,14.14,13.94,14.01,26600.0],["2013-09-18",14.0,14.47,13.55,14.34,63700.0],["2013-09-19",14.36,14.4,14.18,14.3,105500.0],["2013-09-20",14.33,14.49,14.25,14.35,120300.0],["2013-09-23",14.32,14.52,14.26,14.43,44900.0],["2013-09-24",14.41,14.67,14.2,14.33,56000.0],["2013-09-25",14.31,14.73,14.13,14.43,62400.0],["2013-09-26",14.5,14.55,14.16,14.27,45900.0],["2013-09-27",14.12,14.47,14.0,14.32,36400.0],["2013-09-30",14.11,14.48,14.1,14.26,91700.0],["2013-10-01",14.22,14.37,14.11,14.25,54600.0],["2013-10-02",14.12,14.4,14.04,14.16,55900.0],["2013-10-03",14.08,14.08,13.6,13.73,60200.0],["2013-10-04",13.69,14.0,13.65,13.85,23300.0],["2013-10-07",13.63,14.01,13.63,13.92,86100.0],["2013-10-08",13.96,14.23,13.82,14.08,62900.0],["2013-10-09",14.13,14.27,13.88,13.91,67400.0],["2013-10-10",14.12,15.43,14.12,14.44,41200.0],["2013-10-11",14.35,14.89,13.76,14.82,65100.0],["2013-10-14",14.67,14.88,14.53,14.78,51300.0],["2013-10-15",14.68,14.68,14.35,14.51,78300.0],["2013-10-16",14.62,14.84,14.52,14.61,42300.0],["2013-10-17",14.47,14.77,14.36,14.41,197600.0],["2013-10-18",14.58,14.9,14.49,14.64,148200.0],["2013-10-21",14.71,14.94,14.49,14.52,76200.0],["2013-10-22",14.65,14.85,14.47,14.5,198900.0],["2013-10-23",14.43,14.69,14.33,14.64,75900.0],["2013-10-24",14.95,15.26,14.76,15.13,51500.0],["2013-10-25",15.19,15.61,15.19,15.58,51100.0],["2013-10-28",15.54,15.81,15.42,15.57,51200.0],["2013-10-29",15.58,15.67,15.45,15.65,59500.0],["2013-10-30",15.7,15.7,15.13,15.25,82200.0],["2013-10-31",15.42,16.27,15.06,16.01,316200.0],["2013-11-01",15.97,17.0,15.97,16.45,182300.0],["2013-11-04",16.43,16.86,16.09,16.72,164200.0],["2013-11-05",16.58,17.06,16.55,16.89,115100.0],["2013-11-06",17.01,17.21,16.78,17.08,75300.0],["2013-11-07",17.17,17.34,16.57,16.61,76500.0],["2013-11-08",16.6,17.29,16.6,17.09,79200.0],["2013-11-11",17.0,17.05,16.65,16.75,100900.0],["2013-11-12",16.66,17.06,16.61,17.03,105300.0],["2013-11-13",16.86,17.15,16.15,17.07,46500.0],["2013-11-14",17.02,17.17,16.9,17.08,14900.0],["2013-11-15",17.05,17.18,16.88,16.96,67000.0],["2013-11-18",17.07,17.24,16.67,16.95,68200.0],["2013-11-19",17.0,17.41,16.87,16.98,35700.0],["2013-11-20",17.02,17.13,16.47,16.6,91000.0],["2013-11-21",16.75,17.2,16.48,16.9,107100.0],["2013-11-22",16.86,16.98,16.69,16.88,53000.0],["2013-11-25",16.96,17.07,16.77,17.0,39100.0],["2013-11-26",17.03,17.85,17.03,17.73,79700.0],["2013-11-27",17.8,18.09,17.71,17.76,49500.0],["2013-11-29",17.9,17.9,17.61,17.7,23500.0],["2013-12-02",17.65,17.72,17.42,17.64,85700.0],["2013-12-03",17.55,17.85,17.42,17.6,69400.0],["2013-12-04",17.46,17.96,17.46,17.68,61600.0],["2013-12-05",17.64,17.8,17.41,17.51,36400.0],["2013-12-06",17.67,17.87,17.52,17.56,43000.0],["2013-12-09",17.53,17.62,17.32,17.54,39800.0],["2013-12-10",17.5,17.67,17.27,17.52,58100.0],["2013-12-11",17.5,17.52,17.16,17.22,80400.0],["2013-12-12",17.18,17.49,17.14,17.28,61100.0],["2013-12-13",17.29,17.43,17.17,17.35,36800.0],["2013-12-16",17.39,17.42,16.02,17.14,64500.0],["2013-12-17",17.16,17.33,16.57,17.07,25400.0],["2013-12-18",17.17,17.54,16.75,17.46,67100.0],["2013-12-19",17.37,17.42,17.04,17.2,59900.0],["2013-12-20",17.28,17.7,17.27,17.6,232200.0],["2013-12-23",17.69,18.0,17.69,17.91,103700.0],["2013-12-24",17.94,18.33,17.9,18.28,31500.0],["2013-12-26",18.33,18.5,17.95,18.32,36300.0],["2013-12-27",18.41,18.53,18.18,18.4,59000.0],["2013-12-30",18.34,18.5,18.24,18.38,70000.0],["2013-12-31",18.46,18.76,18.46,18.59,112000.0],["2014-01-02",18.6,18.67,18.31,18.42,98500.0],["2014-01-03",18.44,18.82,18.31,18.63,127200.0],["2014-01-06",18.68,18.68,18.16,18.17,72900.0],["2014-01-07",18.21,18.37,18.06,18.15,70000.0],["2014-01-08",18.18,18.18,17.24,17.43,306300.0],["2014-01-09",17.45,17.48,17.05,17.47,119500.0],["2014-01-10",17.54,17.76,17.14,17.7,96900.0],["2014-01-13",17.58,17.7,17.44,17.6,78300.0],["2014-01-14",17.64,18.12,17.51,17.66,63400.0],["2014-01-15",17.71,18.2,17.71,18.15,64400.0],["2014-01-16",18.06,18.19,17.9,18.0,42600.0],["2014-01-17",17.92,18.11,17.77,17.88,65000.0],["2014-01-21",17.99,18.8,17.79,18.03,104200.0],["2014-01-22",17.99,18.14,16.87,18.04,82000.0],["2014-01-23",17.9,18.15,17.78,18.12,81800.0],["2014-01-24",17.97,18.1,17.7,17.82,118600.0],["2014-01-27",17.86,18.11,17.7,17.89,93300.0],["2014-01-28",17.96,18.15,17.94,18.01,102200.0],["2014-01-29",17.89,18.14,17.74,17.86,85000.0],["2014-01-30",17.98,18.12,17.8,17.99,109500.0],["2014-01-31",17.75,18.1,17.75,17.86,118200.0],["2014-02-03",17.85,17.86,17.55,17.66,292400.0],["2014-02-04",17.69,17.83,17.4,17.62,82700.0],["2014-02-05",17.52,17.7,17.26,17.49,90000.0],["2014-02-06",17.59,18.01,17.45,17.76,125700.0],["2014-02-07",17.76,18.13,17.46,17.75,85900.0],["2014-02-10",17.69,17.85,17.33,17.59,69300.0],["2014-02-11",17.54,17.75,17.45,17.7,89700.0],["2014-02-12",17.8,18.14,17.8,18.03,54400.0],["2014-02-13",17.86,18.41,17.83,18.37,49300.0],["2014-02-14",18.39,18.55,18.14,18.45,42000.0],["2014-02-18",18.43,18.58,18.26,18.52,39300.0],["2014-02-19",18.4,18.66,17.98,18.11,87600.0],["2014-02-20",18.15,19.23,17.84,18.9,122600.0],["2014-02-21",19.0,19.0,18.54,18.64,107200.0],["2014-02-24",18.59,18.9,18.32,18.41,196100.0],["2014-02-25",18.41,18.41,17.83,17.97,109300.0],["2014-02-26",18.04,18.61,17.82,18.5,124300.0],["2014-02-27",18.37,18.66,18.37,18.52,55100.0],["2014-02-28",18.45,18.73,18.3,18.43,114100.0],["2014-03-03",18.32,18.32,17.99,18.22,41000.0],["2014-03-04",18.49,18.93,18.32,18.43,175000.0],["2014-03-05",18.35,18.45,17.82,18.42,63300.0],["2014-03-06",18.43,18.78,18.43,18.73,41100.0],["2014-03-07",18.76,18.76,18.37,18.47,34900.0],["2014-03-10",18.36,18.74,18.27,18.71,58600.0],["2014-03-11",18.68,18.75,18.13,18.19,38000.0],["2014-03-12",18.16,18.43,17.97,18.07,42800.0],["2014-03-13",18.17,18.17,17.46,17.7,48800.0],["2014-03-14",17.58,18.0,17.58,17.91,77500.0],["2014-03-17",17.97,18.55,17.9,18.24,67000.0],["2014-03-18",18.3,18.72,18.16,18.51,75800.0],["2014-03-19",18.53,18.6,18.24,18.29,35500.0],["2014-03-20",18.21,18.36,18.02,18.33,26800.0],["2014-03-21",18.44,18.56,18.23,18.41,121100.0],["2014-03-24",18.5,18.57,18.07,18.44,65500.0],["2014-03-25",18.5,18.67,18.24,18.45,58500.0],["2014-03-26",18.63,18.63,18.11,18.21,100500.0],["2014-03-27",18.26,18.53,17.99,18.03,63900.0],["2014-03-28",17.97,18.34,17.9,18.22,133600.0],["2014-03-31",18.26,19.0,17.82,18.87,140700.0],["2014-04-01",18.83,19.0,18.73,18.96,124200.0],["2014-04-02",19.01,19.01,18.83,18.9,66100.0],["2014-04-03",18.84,18.98,18.7,18.84,65500.0],["2014-04-04",19.0,19.0,18.14,18.26,107600.0],["2014-04-07",18.25,18.5,17.89,18.13,91500.0],["2014-04-08",18.21,18.61,17.75,17.96,113500.0],["2014-04-09",17.96,17.96,17.5,17.92,154400.0],["2014-04-10",17.87,18.03,16.97,17.28,105600.0],["2014-04-11",17.09,17.36,16.88,17.0,72000.0],["2014-04-14",17.21,17.23,16.81,17.05,83700.0],["2014-04-15",17.17,17.25,16.84,17.15,100500.0],["2014-04-16",17.33,17.48,17.26,17.4,38200.0],["2014-04-17",17.38,17.91,17.25,17.63,37200.0],["2014-04-21",17.8,17.8,17.43,17.73,29500.0],["2014-04-22",17.78,18.0,17.59,17.77,67100.0],["2014-04-23",17.79,17.79,17.41,17.5,38600.0],["2014-04-24",17.58,17.58,17.1,17.15,87400.0],["2014-04-25",17.03,17.57,16.82,17.12,78000.0],["2014-04-28",17.22,17.32,16.89,17.03,60600.0],["2014-04-29",17.17,17.34,17.01,17.1,149700.0],["2014-04-30",17.1,17.25,16.97,17.08,92800.0],["2014-05-01",16.97,17.16,16.55,17.02,130600.0],["2014-05-02",16.98,17.43,16.11,16.76,166800.0],["2014-05-05",16.83,17.24,16.2,16.31,143100.0],["2014-05-06",16.18,16.74,15.56,15.75,190100.0],["2014-05-07",15.76,15.76,14.95,15.25,165200.0],["2014-05-08",15.29,15.63,15.23,15.43,423400.0],["2014-05-09",15.34,16.14,15.22,16.11,81000.0],["2014-05-12",16.13,16.85,16.09,16.78,84200.0],["2014-05-13",16.78,17.02,16.66,16.73,97600.0],["2014-05-14",16.73,16.73,15.78,15.84,66000.0],["2014-05-15",15.69,15.69,15.17,15.45,80200.0],["2014-05-16",15.41,15.84,15.23,15.84,87700.0],["2014-05-19",15.75,16.05,15.7,15.77,36400.0],["2014-05-20",15.67,15.67,15.1,15.34,134400.0],["2014-05-21",15.47,15.79,15.11,15.61,92100.0],["2014-05-22",15.63,15.68,15.51,15.57,47200.0],["2014-05-23",15.63,16.11,15.63,16.07,51300.0],["2014-05-27",16.13,16.51,16.13,16.4,54000.0],["2014-05-28",16.43,16.45,15.87,16.04,73700.0],["2014-05-29",16.06,16.13,15.73,15.87,35300.0],["2014-05-30",15.93,15.98,15.61,15.86,57600.0],["2014-06-02",15.88,16.03,15.47,15.59,55000.0],["2014-06-03",15.56,15.63,15.15,15.36,79500.0],["2014-06-04",15.3,15.45,15.06,15.35,48400.0],["2014-06-05",15.46,16.16,15.46,15.9,84300.0],["2014-06-06",16.04,16.54,15.76,16.53,52600.0],["2014-06-09",16.52,16.95,16.44,16.86,47100.0],["2014-06-10",16.69,16.74,16.28,16.42,43100.0],["2014-06-11",16.26,16.26,15.94,16.19,47700.0],["2014-06-12",16.09,16.09,15.67,15.79,25500.0],["2014-06-13",15.88,15.98,15.63,15.78,38400.0],["2014-06-16",15.75,15.82,15.42,15.64,34200.0],["2014-06-17",15.66,16.14,15.65,16.12,62100.0],["2014-06-18",16.08,16.28,15.91,16.28,42100.0],["2014-06-19",16.32,16.37,16.11,16.17,45100.0],["2014-06-20",16.22,16.51,15.89,16.49,143400.0],["2014-06-23",16.48,16.64,16.39,16.49,52900.0],["2014-06-24",16.39,16.92,16.39,16.49,55500.0],["2014-06-25",16.33,16.72,16.33,16.7,49300.0],["2014-06-26",16.65,16.9,16.42,16.61,64100.0],["2014-06-27",14.5,15.33,14.5,15.3,1661700.0],["2014-06-30",15.22,15.54,15.02,15.51,290000.0],["2014-07-01",15.61,16.06,15.46,15.61,158400.0],["2014-07-02",15.64,15.76,15.35,15.62,134800.0],["2014-07-03",15.75,15.92,15.61,15.69,47800.0],["2014-07-07",15.55,15.56,15.32,15.33,163400.0],["2014-07-08",15.23,15.23,14.93,15.07,252400.0],["2014-07-09",15.18,15.18,15.0,15.1,83600.0],["2014-07-10",14.79,15.13,14.79,15.02,128700.0],["2014-07-11",14.93,15.02,14.86,14.9,76900.0],["2014-07-14",15.04,15.56,14.9,15.05,185400.0],["2014-07-15",15.09,15.19,14.86,14.93,109100.0],["2014-07-16",14.97,15.16,14.83,15.06,117300.0],["2014-07-17",14.91,14.96,14.71,14.77,94600.0],["2014-07-18",14.72,15.1,14.72,15.06,87900.0],["2014-07-21",14.93,15.05,14.61,14.73,77200.0],["2014-07-22",14.86,15.0,14.8,14.96,41700.0],["2014-07-23",14.94,15.06,14.85,15.02,100200.0],["2014-07-24",14.95,15.26,14.95,15.01,79000.0],["2014-07-25",14.85,15.11,14.85,15.04,95900.0],["2014-07-28",14.99,15.05,14.64,14.71,121200.0],["2014-07-29",14.82,15.14,14.78,15.0,83600.0],["2014-07-30",15.17,15.25,14.95,15.03,62600.0],["2014-07-31",14.78,15.0,14.5,14.69,128400.0],["2014-08-01",14.76,14.95,14.66,14.7,105500.0],["2014-08-04",14.8,15.3,14.66,15.19,110600.0],["2014-08-05",16.18,16.18,15.02,15.62,83200.0],["2014-08-06",15.44,16.24,15.44,15.98,90800.0],["2014-08-07",15.97,16.0,15.44,15.61,38700.0],["2014-08-08",15.59,15.97,15.54,15.88,66200.0],["2014-08-11",15.98,16.34,15.9,16.12,60300.0],["2014-08-12",15.99,16.32,15.83,16.0,76600.0],["2014-08-13",16.1,16.12,15.9,15.98,39400.0],["2014-08-14",15.96,16.04,15.89,16.03,37400.0],["2014-08-15",16.2,16.2,15.59,15.78,84500.0],["2014-08-18",16.01,16.37,15.93,16.32,90500.0],["2014-08-19",16.41,16.49,16.17,16.27,71800.0],["2014-08-20",16.13,16.15,15.9,16.01,32800.0],["2014-08-21",15.99,16.06,15.68,16.01,45600.0],["2014-08-22",15.94,16.22,15.82,16.07,36700.0],["2014-08-25",16.11,16.23,15.72,15.83,43100.0],["2014-08-26",15.87,16.18,15.76,15.93,70400.0],["2014-08-27",15.99,16.0,15.82,15.99,35900.0],["2014-08-28",15.87,15.91,15.63,15.74,32400.0],["2014-08-29",15.74,15.99,15.6,15.91,32900.0],["2014-09-02",16.0,16.28,15.71,15.99,54000.0],["2014-09-03",16.13,16.17,15.56,15.68,51900.0],["2014-09-04",15.79,16.02,15.63,15.7,29900.0],["2014-09-05",15.6,15.74,15.55,15.67,32700.0],["2014-09-08",15.59,15.64,15.44,15.6,33700.0],["2014-09-09",15.53,15.59,15.29,15.56,64800.0],["2014-09-10",15.52,15.7,15.33,15.59,47800.0],["2014-09-11",15.51,15.94,15.38,15.93,100000.0],["2014-09-12",15.89,15.89,15.32,15.39,65700.0],["2014-09-15",15.32,15.58,14.94,15.1,65400.0],["2014-09-16",14.98,15.18,14.72,15.16,158500.0],["2014-09-17",15.21,15.34,14.95,15.04,53900.0],["2014-09-18",15.18,15.18,14.85,14.99,56600.0],["2014-09-19",14.98,14.98,14.33,14.56,140100.0],["2014-09-22",14.44,14.55,14.27,14.45,78800.0],["2014-09-23",14.33,14.61,14.22,14.55,168300.0],["2014-09-24",14.52,14.72,14.45,14.63,315400.0],["2014-09-25",14.54,14.71,14.32,14.67,306600.0],["2014-09-26",14.66,14.89,14.4,14.46,117300.0],["2014-09-29",14.26,14.48,13.96,14.05,76800.0],["2014-09-30",14.12,14.25,13.65,13.69,154100.0],["2014-10-01",13.61,14.01,13.45,13.77,127100.0],["2014-10-02",13.69,13.85,13.38,13.6,104600.0],["2014-10-03",13.79,13.79,13.45,13.49,66800.0],["2014-10-06",13.6,13.8,13.58,13.64,76400.0],["2014-10-07",13.47,13.91,13.09,13.19,81800.0],["2014-10-08",13.12,13.31,12.82,13.15,136000.0],["2014-10-09",13.15,13.3,12.9,13.05,136300.0],["2014-10-10",12.95,13.44,12.65,12.96,90900.0],["2014-10-13",13.01,13.57,12.91,13.35,84500.0],["2014-10-14",13.54,13.9,13.44,13.5,138900.0],["2014-10-15",13.45,14.3,13.16,13.99,139000.0],["2014-10-16",13.73,14.45,13.73,14.38,119700.0],["2014-10-17",14.62,14.62,14.29,14.32,115800.0],["2014-10-20",14.22,14.71,14.14,14.47,94000.0],["2014-10-21",14.61,14.77,14.48,14.55,60900.0],["2014-10-22",14.65,14.67,14.18,14.24,41000.0],["2014-10-23",14.38,14.69,14.09,14.59,40100.0],["2014-10-24",14.62,14.62,14.37,14.43,38000.0],["2014-10-27",14.26,14.54,14.01,14.53,41300.0],["2014-10-28",14.77,14.99,13.74,14.9,172700.0],["2014-10-29",14.9,15.23,14.9,15.0,80800.0],["2014-10-30",14.86,15.14,14.67,15.0,109300.0],["2014-10-31",15.4,15.4,14.99,15.25,132400.0],["2014-11-03",15.28,15.77,15.15,15.65,101500.0],["2014-11-04",15.54,15.84,15.18,15.49,52800.0],["2014-11-05",15.69,15.75,15.41,15.5,63000.0],["2014-11-06",15.48,15.79,15.44,15.78,167600.0],["2014-11-07",15.72,15.88,15.68,15.69,62000.0],["2014-11-10",15.78,15.83,15.44,15.65,50700.0],["2014-11-11",15.55,15.86,15.47,15.83,54900.0],["2014-11-12",15.75,15.9,15.69,15.73,75400.0],["2014-11-13",15.67,15.84,15.23,15.26,59600.0],["2014-11-14",15.28,15.31,15.07,15.07,68700.0],["2014-11-17",15.04,15.14,14.73,14.74,50500.0],["2014-11-18",14.84,14.99,14.74,14.86,69800.0],["2014-11-19",14.92,14.92,14.29,14.31,45100.0],["2014-11-20",14.24,14.76,14.22,14.69,75300.0],["2014-11-21",14.95,15.28,14.57,14.62,86300.0],["2014-11-24",14.65,15.01,14.62,14.95,53500.0],["2014-11-25",15.02,15.09,14.78,15.04,132000.0],["2014-11-26",14.99,15.06,14.75,14.87,47900.0],["2014-11-28",14.82,14.82,14.27,14.35,39700.0],["2014-12-01",14.32,14.4,14.13,14.2,63700.0],["2014-12-02",14.27,14.71,14.25,14.4,67700.0],["2014-12-03",14.45,14.97,14.31,14.82,57600.0],["2014-12-04",14.85,14.9,14.43,14.79,64700.0],["2014-12-05",14.81,15.12,14.66,14.77,453200.0],["2014-12-08",14.66,14.8,14.35,14.41,112100.0],["2014-12-09",14.21,15.44,14.21,15.12,171600.0],["2014-12-10",15.03,15.19,14.73,14.76,111900.0],["2014-12-11",14.87,15.21,14.81,14.84,45100.0],["2014-12-12",14.62,14.66,14.33,14.41,65000.0],["2014-12-15",14.42,14.81,14.42,14.55,96700.0],["2014-12-16",14.59,15.35,14.48,14.68,99100.0],["2014-12-17",14.68,15.23,14.56,15.12,119200.0],["2014-12-18",15.31,15.49,15.07,15.42,144200.0],["2014-12-19",15.37,16.36,15.03,16.01,370100.0],["2014-12-22",16.01,16.06,15.66,15.91,92800.0],["2014-12-23",15.98,16.3,15.47,16.06,70700.0],["2014-12-24",16.04,16.04,15.73,15.83,48600.0],["2014-12-26",15.94,16.18,15.94,16.16,65700.0],["2014-12-29",16.12,16.51,16.12,16.26,67900.0],["2014-12-30",16.25,16.42,16.14,16.2,64600.0],["2014-12-31",16.21,16.65,16.15,16.26,73500.0],["2015-01-02",16.34,16.41,15.74,15.95,65400.0],["2015-01-05",15.79,15.79,15.41,15.63,76700.0],["2015-01-06",15.78,15.78,14.96,15.13,110300.0],["2015-01-07",15.31,15.31,14.78,15.03,88200.0],["2015-01-08",15.22,15.93,15.07,15.71,147400.0],["2015-01-09",15.66,15.89,15.36,15.38,47200.0],["2015-01-12",15.42,15.62,14.93,15.6,54200.0],["2015-01-13",15.87,16.13,15.32,15.6,63400.0],["2015-01-14",15.51,15.68,15.28,15.57,25500.0],["2015-01-15",15.55,15.55,14.91,14.97,68500.0],["2015-01-16",14.91,15.38,14.91,15.31,45100.0],["2015-01-20",15.38,15.48,14.94,14.97,68700.0],["2015-01-21",15.01,15.11,14.88,14.98,67000.0],["2015-01-22",15.13,15.24,14.88,15.21,72500.0],["2015-01-23",15.26,15.26,14.96,15.1,62000.0],["2015-01-26",15.12,15.58,14.84,15.51,36400.0],["2015-01-27",15.27,16.09,15.27,15.74,51100.0],["2015-01-28",15.88,15.88,15.18,15.22,56400.0],["2015-01-29",15.29,15.65,15.14,15.64,42000.0],["2015-01-30",15.46,15.5,15.09,15.14,74500.0],["2015-02-02",15.26,15.56,14.94,15.48,75200.0],["2015-02-03",15.69,16.2,15.39,16.15,40300.0],["2015-02-04",16.03,16.38,16.02,16.12,66600.0],["2015-02-05",16.26,16.55,16.14,16.39,53400.0],["2015-02-06",16.48,16.63,16.18,16.28,69200.0],["2015-02-09",16.14,16.57,16.12,16.15,53100.0],["2015-02-10",16.37,16.37,15.92,16.14,55400.0],["2015-02-11",16.06,16.25,15.87,16.06,26900.0],["2015-02-12",16.25,16.51,15.88,16.29,37400.0],["2015-02-13",16.25,16.71,16.2,16.6,30100.0],["2015-02-17",16.55,16.79,16.49,16.65,27000.0],["2015-02-18",16.61,16.87,16.49,16.87,35400.0],["2015-02-19",16.72,16.91,16.51,16.53,30400.0],["2015-02-20",17.22,17.22,15.79,16.16,81700.0],["2015-02-23",16.04,16.04,15.49,15.61,54300.0],["2015-02-24",15.69,15.87,15.25,15.37,45200.0],["2015-02-25",15.45,15.55,15.17,15.19,50500.0],["2015-02-26",15.13,15.16,14.84,15.07,58500.0],["2015-02-27",15.09,15.18,14.63,14.66,54100.0],["2015-03-02",14.7,15.18,14.65,15.05,42600.0],["2015-03-03",14.91,15.23,14.91,15.06,34700.0],["2015-03-04",14.91,15.15,14.8,15.04,30300.0],["2015-03-05",15.01,15.06,14.61,14.82,38000.0],["2015-03-06",14.77,14.85,14.33,14.34,44900.0],["2015-03-09",14.31,14.51,14.26,14.36,37700.0],["2015-03-10",14.14,14.24,13.73,13.76,41400.0],["2015-03-11",13.83,14.17,13.44,14.12,72000.0],["2015-03-12",14.3,15.12,14.15,15.04,62700.0],["2015-03-13",14.94,14.99,14.46,14.98,51800.0],["2015-03-16",14.99,15.0,14.58,14.69,36700.0],["2015-03-17",14.55,14.85,14.39,14.8,49800.0],["2015-03-18",14.69,15.32,14.58,15.19,50300.0],["2015-03-19",15.1,15.27,14.74,14.88,23800.0],["2015-03-20",15.02,15.45,14.96,15.41,103600.0],["2015-03-23",15.44,15.74,15.37,15.54,42800.0],["2015-03-24",15.55,15.98,15.5,15.86,31800.0],["2015-03-25",15.87,15.98,15.12,15.16,37200.0],["2015-03-26",15.19,15.71,15.19,15.36,33800.0],["2015-03-27",15.32,15.49,15.06,15.47,35600.0],["2015-03-30",16.1,16.94,15.88,16.5,97200.0],["2015-03-31",16.54,16.6,16.18,16.41,55800.0],["2015-04-01",16.31,16.4,15.75,16.03,66700.0],["2015-04-02",15.94,16.56,15.94,16.5,76400.0],["2015-04-06",16.34,16.75,16.34,16.73,50200.0],["2015-04-07",16.79,16.79,15.94,16.09,68200.0],["2015-04-08",16.0,16.35,15.85,16.12,232600.0],["2015-04-09",16.19,16.34,15.97,16.24,46700.0],["2015-04-10",16.32,16.32,16.06,16.22,51100.0],["2015-04-13",16.32,16.68,16.26,16.56,42700.0],["2015-04-14",16.66,17.0,16.61,16.91,47100.0],["2015-04-15",17.09,17.18,16.8,16.97,56600.0],["2015-04-16",16.81,16.92,16.66,16.72,53400.0],["2015-04-17",16.57,16.57,16.0,16.28,101800.0],["2015-04-20",16.46,16.95,16.29,16.4,55500.0],["2015-04-21",16.54,16.78,16.42,16.57,26800.0],["2015-04-22",16.64,16.79,16.37,16.65,50200.0],["2015-04-23",16.67,17.12,16.4,17.07,47800.0],["2015-04-24",17.16,17.25,17.04,17.14,41800.0],["2015-04-27",17.17,17.5,16.85,16.99,64100.0],["2015-04-28",17.09,17.45,17.02,17.2,35900.0],["2015-04-29",17.17,17.2,16.8,17.06,61200.0],["2015-04-30",16.94,16.97,16.41,16.56,89900.0],["2015-05-01",16.61,16.82,16.45,16.73,115700.0],["2015-05-04",16.74,17.1,16.61,16.64,58900.0],["2015-05-05",16.56,16.88,16.45,16.62,77500.0],["2015-05-06",16.73,16.92,16.46,16.91,73900.0],["2015-05-07",17.35,17.93,16.93,17.71,71400.0],["2015-05-08",18.0,18.26,17.85,18.15,84300.0],["2015-05-11",18.1,18.3,17.86,17.87,61000.0],["2015-05-12",17.82,17.93,17.33,17.93,40000.0],["2015-05-13",18.0,18.14,17.88,18.01,36600.0],["2015-05-14",18.16,18.5,18.15,18.34,44400.0],["2015-05-15",18.31,18.38,18.09,18.2,32700.0],["2015-05-18",18.17,18.36,17.1,18.15,49700.0],["2015-05-19",18.19,18.32,17.95,18.22,42100.0],["2015-05-20",18.33,18.47,18.14,18.23,74400.0],["2015-05-21",18.24,18.46,18.19,18.22,48400.0],["2015-05-22",18.21,18.34,17.95,18.25,71500.0],["2015-05-26",18.08,18.4,17.93,18.0,80200.0],["2015-05-27",18.1,18.49,17.93,18.49,48500.0],["2015-05-28",18.48,18.49,18.32,18.41,18700.0],["2015-05-29",18.36,18.38,17.85,17.92,118000.0],["2015-06-01",18.08,18.19,17.6,17.98,54500.0],["2015-06-02",17.89,18.54,17.89,17.98,73600.0],["2015-06-03",18.08,18.71,18.08,18.67,55000.0],["2015-06-04",18.42,18.58,18.29,18.49,35500.0],["2015-06-05",18.39,18.75,18.17,18.73,52200.0],["2015-06-08",18.66,18.78,18.41,18.65,51200.0],["2015-06-09",18.7,18.73,18.38,18.46,25800.0],["2015-06-10",18.7,20.07,18.7,19.94,91000.0],["2015-06-11",20.17,20.26,19.41,20.2,91000.0],["2015-06-12",20.15,20.5,19.71,19.97,104200.0],["2015-06-15",20.25,20.8,19.42,20.76,225600.0],["2015-06-16",20.65,20.99,20.5,20.81,114000.0],["2015-06-17",21.09,21.24,20.76,20.83,97000.0],["2015-06-18",20.98,21.06,20.56,20.69,150200.0],["2015-06-19",20.76,21.38,20.76,20.9,285700.0],["2015-06-22",21.09,21.1,20.91,20.96,152500.0],["2015-06-23",21.01,21.01,20.85,20.95,94900.0],["2015-06-24",21.12,21.12,20.68,20.69,151500.0],["2015-06-25",20.75,20.97,20.63,20.81,168500.0],["2015-06-26",20.78,20.9,20.48,20.61,232000.0],["2015-06-29",20.5,20.78,20.2,20.25,94500.0],["2015-06-30",20.53,20.53,20.24,20.37,133000.0],["2015-07-01",20.5,20.62,19.97,20.08,157400.0],["2015-07-02",20.11,20.34,19.92,19.99,92700.0],["2015-07-06",19.7,20.15,19.7,19.95,239800.0],["2015-07-07",20.02,20.05,19.62,19.84,144600.0],["2015-07-08",19.61,19.97,19.39,19.54,117100.0],["2015-07-09",19.9,19.98,19.34,19.35,132000.0],["2015-07-10",19.75,21.49,19.73,20.78,190500.0],["2015-07-13",20.89,21.26,20.46,20.8,159700.0],["2015-07-14",20.73,21.07,20.72,20.83,55600.0],["2015-07-15",20.76,20.92,20.57,20.69,161200.0],["2015-07-16",20.86,21.15,20.86,20.9,312100.0],["2015-07-17",20.91,21.08,20.27,20.27,175700.0],["2015-07-20",20.08,20.18,19.82,19.89,198300.0],["2015-07-21",19.85,20.16,19.58,19.86,192300.0],["2015-07-22",19.79,20.23,19.79,20.2,148400.0],["2015-07-23",20.23,20.27,19.58,19.65,88800.0],["2015-07-24",19.58,19.74,19.01,19.24,167000.0],["2015-07-27",18.98,19.38,18.85,18.9,117900.0],["2015-07-28",19.06,19.24,18.75,18.98,105800.0],["2015-07-29",19.0,19.29,18.88,19.01,105200.0],["2015-07-30",18.87,19.03,18.72,18.99,119200.0],["2015-07-31",19.08,19.42,19.01,19.14,86500.0],["2015-08-03",19.06,19.14,18.56,18.89,70500.0],["2015-08-04",18.84,19.13,18.84,18.94,71200.0],["2015-08-05",19.13,19.27,18.69,18.74,84100.0],["2015-08-06",21.2,21.2,19.58,19.74,174600.0],["2015-08-07",19.57,19.99,19.51,19.62,78400.0],["2015-08-10",19.72,19.72,19.1,19.4,162100.0],["2015-08-11",19.2,19.38,19.06,19.24,179000.0],["2015-08-12",19.01,19.43,18.8,19.27,182300.0],["2015-08-13",19.28,19.38,18.93,19.02,211200.0],["2015-08-14",18.94,19.2,18.53,18.72,211600.0],["2015-08-17",18.6,18.83,18.42,18.68,438700.0],["2015-08-18",18.58,18.75,18.57,18.6,137600.0],["2015-08-19",18.5,18.63,18.29,18.4,107800.0],["2015-08-20",18.23,18.46,17.93,17.94,137500.0],["2015-08-21",17.59,17.78,17.36,17.57,302800.0],["2015-08-24",16.8,17.25,16.39,16.52,303100.0],["2015-08-25",17.14,17.14,16.03,16.1,150300.0],["2015-08-26",16.49,16.85,16.02,16.37,145100.0],["2015-08-27",16.52,16.64,16.26,16.51,153000.0],["2015-08-28",16.4,16.61,16.17,16.51,177200.0],["2015-08-31",16.43,16.73,16.26,16.39,209900.0],["2015-09-01",16.0,16.24,15.94,16.0,418700.0],["2015-09-02",16.24,16.69,16.12,16.68,197000.0],["2015-09-03",16.69,16.92,16.44,16.5,117200.0],["2015-09-04",16.23,16.47,16.08,16.39,124500.0],["2015-09-08",16.76,16.86,16.53,16.56,148300.0],["2015-09-09",16.77,17.07,16.61,16.77,138300.0],["2015-09-10",16.67,16.76,16.41,16.5,127700.0],["2015-09-11",16.37,17.03,16.37,16.92,231600.0],["2015-09-14",16.92,16.92,16.54,16.67,73300.0],["2015-09-15",16.67,17.08,16.59,17.02,120400.0],["2015-09-16",17.03,17.48,16.99,17.44,104600.0],["2015-09-17",17.38,17.67,17.32,17.46,160600.0],["2015-09-18",17.16,17.26,16.57,16.7,339400.0],["2015-09-21",16.83,16.97,16.41,16.45,124900.0],["2015-09-22",16.28,16.35,15.95,16.29,156000.0],["2015-09-23",16.37,16.65,16.24,16.47,101100.0],["2015-09-24",16.28,16.8,16.28,16.75,188300.0],["2015-09-25",16.97,17.23,16.84,17.05,392700.0],["2015-09-28",17.12,17.72,17.05,17.61,342700.0],["2015-09-29",17.67,17.94,17.6,17.85,217300.0],["2015-09-30",18.14,18.42,18.04,18.35,555900.0],["2015-10-01",18.34,18.57,17.91,18.3,324900.0],["2015-10-02",18.12,18.49,17.79,18.35,234800.0],["2015-10-05",18.48,18.89,18.48,18.79,127100.0],["2015-10-06",18.79,18.97,18.51,18.52,182300.0],["2015-10-07",18.65,18.87,18.54,18.75,167800.0],["2015-10-08",18.65,19.16,18.65,19.12,149800.0],["2015-10-09",19.21,19.45,19.11,19.18,135200.0],["2015-10-12",19.24,19.33,18.97,19.02,137400.0],["2015-10-13",18.86,19.46,18.86,18.97,169200.0],["2015-10-14",19.0,19.17,18.67,18.91,83800.0],["2015-10-15",18.95,19.57,18.9,19.56,103200.0],["2015-10-16",19.87,22.3,19.67,21.79,920500.0],["2015-10-19",21.57,21.75,21.34,21.66,293800.0],["2015-10-20",21.57,22.09,21.5,22.0,178800.0],["2015-10-21",22.22,22.34,21.7,21.95,271400.0],["2015-10-22",21.95,22.5,21.88,22.12,187900.0],["2015-10-23",22.37,22.46,21.8,21.96,172100.0],["2015-10-26",21.91,22.05,21.48,21.6,152800.0],["2015-10-27",21.57,21.88,21.12,21.49,243200.0],["2015-10-28",24.99,26.28,24.13,24.5,1545900.0],["2015-10-29",24.71,25.17,24.26,24.89,727700.0],["2015-10-30",24.84,25.37,24.5,25.32,632200.0],["2015-11-02",25.71,26.29,25.66,25.95,721300.0],["2015-11-03",25.82,26.19,25.37,25.88,363900.0],["2015-11-04",26.01,26.44,25.85,26.21,238000.0],["2015-11-05",26.34,26.38,25.44,25.99,286000.0],["2015-11-06",25.79,26.42,25.65,26.1,220900.0],["2015-11-09",26.0,26.87,25.71,26.58,265600.0],["2015-11-10",26.4,26.78,26.14,26.31,214800.0],["2015-11-11",26.47,26.47,26.02,26.04,205100.0],["2015-11-12",25.74,25.79,25.0,25.07,211000.0],["2015-11-13",24.84,25.42,24.56,25.2,397900.0],["2015-11-16",25.01,25.3,24.56,25.19,357700.0],["2015-11-17",25.25,25.56,24.99,25.27,275000.0],["2015-11-18",25.4,25.69,25.2,25.68,358500.0],["2015-11-19",25.4,25.4,24.65,25.25,577600.0],["2015-11-20",25.42,25.62,25.29,25.47,391200.0],["2015-11-23",25.5,25.65,25.38,25.55,233400.0],["2015-11-24",25.34,26.32,25.3,26.08,200800.0],["2015-11-25",26.04,26.34,25.76,25.81,77700.0],["2015-11-27",25.78,26.21,25.71,25.94,43400.0],["2015-11-30",26.12,26.83,25.89,26.69,426500.0],["2015-12-01",26.69,26.85,25.93,26.28,425600.0],["2015-12-02",26.11,26.65,26.09,26.6,238600.0],["2015-12-03",26.79,27.53,26.78,27.16,249100.0],["2015-12-04",27.29,27.89,27.16,27.31,329500.0],["2015-12-07",27.32,27.67,26.89,27.11,260600.0],["2015-12-08",26.87,27.17,26.16,26.2,179100.0],["2015-12-09",26.05,26.73,25.01,25.38,178600.0],["2015-12-10",25.24,25.45,24.89,25.34,216500.0],["2015-12-11",25.0,25.33,24.96,25.14,297800.0],["2015-12-14",25.2,25.42,24.64,24.91,330700.0],["2015-12-15",24.97,25.21,24.62,24.88,235300.0],["2015-12-16",24.98,25.74,24.71,25.12,215700.0],["2015-12-17",25.1,25.25,24.18,24.2,250400.0],["2015-12-18",24.13,24.7,23.87,23.91,649900.0],["2015-12-21",24.08,24.34,23.93,24.33,222400.0],["2015-12-22",24.25,24.89,24.01,24.85,136500.0],["2015-12-23",25.04,25.04,24.62,25.0,174700.0],["2015-12-24",25.0,25.23,24.79,25.02,58000.0],["2015-12-28",25.02,25.26,24.79,25.17,170200.0],["2015-12-29",25.28,25.6,25.1,25.45,177600.0],["2015-12-30",25.43,26.19,25.15,26.01,219500.0],["2015-12-31",26.01,26.12,25.42,25.44,290900.0],["2016-01-04",25.02,25.44,24.06,24.08,259900.0],["2016-01-05",24.19,24.46,23.58,23.88,215300.0],["2016-01-06",23.71,24.19,23.4,23.82,217200.0],["2016-01-07",23.38,23.93,22.81,23.04,283500.0],["2016-01-08",23.02,23.35,22.04,22.19,490400.0],["2016-01-11",22.33,22.67,21.84,22.01,175000.0],["2016-01-12",22.16,22.41,21.34,21.59,194500.0],["2016-01-13",21.65,21.73,20.85,20.93,424800.0],["2016-01-14",21.03,21.36,20.53,21.21,350200.0],["2016-01-15",20.67,21.59,20.65,21.57,322900.0],["2016-01-19",21.65,21.68,20.96,21.22,416400.0],["2016-01-20",20.98,21.74,20.65,21.46,290000.0],["2016-01-21",21.52,21.63,20.28,20.3,237900.0],["2016-01-22",20.58,21.06,20.37,20.71,361300.0],["2016-01-25",20.64,20.74,19.88,20.01,180700.0],["2016-01-26",20.13,20.49,20.07,20.32,335600.0],["2016-01-27",20.31,20.37,19.94,20.14,208400.0],["2016-01-28",20.29,20.45,20.11,20.29,175000.0],["2016-01-29",20.31,21.24,20.31,21.24,276700.0],["2016-02-01",21.0,21.0,20.47,20.6,181800.0],["2016-02-02",20.44,20.77,19.94,20.1,187600.0],["2016-02-03",20.24,20.33,19.62,20.02,157400.0],["2016-02-04",19.98,20.87,19.87,20.28,173900.0],["2016-02-05",20.17,20.42,19.7,19.75,219900.0],["2016-02-08",19.56,20.27,19.29,19.58,231700.0],["2016-02-09",19.32,19.71,19.16,19.24,139500.0],["2016-02-10",19.32,19.6,18.77,18.79,241600.0],["2016-02-11",18.32,18.84,18.23,18.78,297100.0],["2016-02-12",18.98,19.36,18.96,19.07,212300.0],["2016-02-16",19.28,19.37,19.01,19.28,161900.0],["2016-02-17",19.35,20.21,19.1,20.12,216800.0],["2016-02-18",25.38,26.99,24.02,25.17,901600.0],["2016-02-19",25.1,25.34,24.54,25.02,342600.0],["2016-02-22",24.2,24.91,23.59,24.15,605000.0],["2016-02-23",24.01,24.64,23.91,24.26,282400.0],["2016-02-24",24.09,24.57,23.63,24.52,305500.0],["2016-02-25",24.5,25.06,24.27,25.02,211000.0],["2016-02-26",25.11,25.28,24.37,24.95,211100.0],["2016-02-29",24.93,25.35,24.71,24.72,258300.0],["2016-03-01",24.95,25.38,24.92,25.3,211500.0],["2016-03-02",25.46,26.13,25.06,26.02,289700.0],["2016-03-03",26.1,26.17,25.27,25.48,201500.0],["2016-03-04",25.4,26.22,25.34,26.17,292000.0],["2016-03-07",26.07,26.5,26.0,26.04,276000.0],["2016-03-08",26.0,26.04,25.18,25.55,218700.0],["2016-03-09",25.59,25.71,25.24,25.28,225200.0],["2016-03-10",25.47,25.68,24.86,25.07,268800.0],["2016-03-11",25.15,25.44,24.97,25.29,208500.0],["2016-03-14",25.29,25.75,25.16,25.62,196100.0],["2016-03-15",25.61,26.0,25.3,25.94,278700.0],["2016-03-16",25.87,26.01,25.22,25.79,184600.0],["2016-03-17",25.7,26.89,25.5,26.81,277600.0],["2016-03-18",26.97,27.04,26.59,26.61,329400.0],["2016-03-21",26.63,26.77,26.26,26.37,158600.0],["2016-03-22",26.25,27.49,26.13,27.25,290100.0],["2016-03-23",27.25,27.46,26.0,26.05,294800.0],["2016-03-24",25.75,26.7,25.6,26.6,166900.0],["2016-03-28",26.72,27.17,26.3,26.56,131800.0],["2016-03-29",26.43,27.89,26.0,27.81,200800.0],["2016-03-30",28.09,28.66,27.71,28.3,198600.0],["2016-03-31",28.35,28.75,27.95,28.6,201700.0],["2016-04-01",28.35,28.55,27.45,28.28,205500.0],["2016-04-04",28.36,28.55,26.5,26.91,294400.0],["2016-04-05",26.57,26.95,26.4,26.73,185900.0],["2016-04-06",26.67,26.87,26.51,26.73,212400.0],["2016-04-07",26.5,26.99,26.26,26.49,301900.0],["2016-04-08",26.78,27.43,26.58,27.14,157600.0],["2016-04-11",27.36,28.0,26.76,26.93,131400.0],["2016-04-12",27.01,27.38,26.7,26.76,107700.0],["2016-04-13",26.84,27.43,26.82,27.35,124800.0],["2016-04-14",27.32,27.54,27.0,27.35,140600.0],["2016-04-15",27.37,27.84,27.19,27.68,137100.0],["2016-04-18",27.69,28.07,27.48,27.95,149900.0],["2016-04-19",28.09,28.18,27.6,27.97,113600.0],["2016-04-20",27.88,28.05,27.48,27.9,123700.0],["2016-04-21",27.96,28.2,27.46,27.93,152800.0],["2016-04-22",27.99,28.54,27.82,27.99,109100.0],["2016-04-25",27.99,28.07,27.21,27.47,131200.0],["2016-04-26",27.55,27.72,27.1,27.62,97000.0],["2016-04-27",27.75,28.48,27.38,27.79,99300.0],["2016-04-28",27.62,28.0,27.39,27.52,148100.0],["2016-04-29",27.38,27.38,26.11,26.45,211700.0],["2016-05-02",26.61,27.01,26.36,26.95,175700.0],["2016-05-03",26.89,27.2,25.0,25.12,283400.0],["2016-05-04",25.07,25.81,24.77,25.14,295900.0],["2016-05-05",25.16,25.67,25.16,25.24,315900.0],["2016-05-06",24.72,29.63,24.12,29.3,587700.0],["2016-05-09",29.91,30.0,26.53,26.85,523500.0],["2016-05-10",26.84,27.67,26.7,27.57,233200.0],["2016-05-11",27.47,28.05,27.2,27.73,241700.0],["2016-05-12",27.69,28.14,27.61,27.91,150100.0],["2016-05-13",27.87,28.04,27.33,27.49,169800.0],["2016-05-16",27.65,28.15,27.65,27.8,238200.0],["2016-05-17",27.67,28.03,27.43,27.7,417300.0],["2016-05-18",27.62,28.34,27.4,27.85,160900.0],["2016-05-19",27.55,27.88,27.18,27.67,128100.0],["2016-05-20",27.87,28.58,27.58,28.44,226200.0],["2016-05-23",28.43,28.73,28.3,28.4,130600.0],["2016-05-24",28.64,29.76,28.53,29.49,169700.0],["2016-05-25",29.66,29.97,29.57,29.7,184400.0],["2016-05-26",30.48,30.48,29.17,29.28,118000.0],["2016-05-27",29.32,30.2,29.32,29.73,170100.0],["2016-05-31",29.69,30.08,29.46,29.88,260100.0],["2016-06-01",29.89,30.24,29.3,30.14,198600.0],["2016-06-02",30.1,30.38,29.5,30.1,175700.0],["2016-06-03",30.15,31.05,30.06,30.8,165400.0],["2016-06-06",30.62,31.17,30.35,30.81,177400.0],["2016-06-07",30.81,31.08,30.52,30.94,187000.0],["2016-06-08",31.08,31.33,30.63,30.94,207100.0],["2016-06-09",30.69,31.08,30.32,30.99,106200.0],["2016-06-10",30.64,31.19,30.45,30.89,198000.0],["2016-06-13",30.75,31.08,30.31,30.94,187000.0],["2016-06-14",30.65,31.06,30.47,30.66,265500.0],["2016-06-15",30.9,32.19,30.7,31.47,394400.0],["2016-06-16",31.42,31.42,30.34,31.25,355900.0],["2016-06-17",31.18,31.88,31.04,31.08,278000.0],["2016-06-20",31.44,32.04,31.18,31.81,226200.0],["2016-06-21",31.85,31.96,31.24,31.85,203000.0],["2016-06-22",31.89,32.46,31.65,31.79,247600.0],["2016-06-23",32.22,32.33,31.75,32.1,170400.0],["2016-06-24",30.74,31.56,30.4,30.99,969600.0],["2016-06-27",30.59,30.73,29.48,30.06,323300.0],["2016-06-28",30.35,30.5,29.9,30.15,249700.0],["2016-06-29",30.35,30.74,30.35,30.64,143900.0],["2016-06-30",30.82,31.57,30.61,31.57,157400.0],["2016-07-01",31.62,32.25,31.55,32.03,126100.0],["2016-07-05",31.77,32.02,31.35,31.92,200700.0],["2016-07-06",31.76,32.53,31.76,32.33,104700.0],["2016-07-07",32.29,32.47,31.9,32.24,104400.0],["2016-07-08",32.41,33.25,32.41,33.12,133400.0],["2016-07-11",34.29,35.14,33.87,35.02,284900.0],["2016-07-12",35.44,35.59,34.9,35.38,254500.0],["2016-07-13",35.63,35.82,35.3,35.82,259600.0],["2016-07-14",36.27,36.6,35.62,35.86,324200.0],["2016-07-15",36.09,36.53,35.6,35.77,270400.0],["2016-07-18",36.41,36.42,35.82,35.95,321000.0],["2016-07-19",35.93,36.11,35.09,35.48,192500.0],["2016-07-20",35.55,35.83,35.1,35.29,158700.0],["2016-07-21",35.29,35.73,35.0,35.08,284000.0],["2016-07-22",35.04,35.62,34.78,35.43,282800.0],["2016-07-25",35.5,35.5,35.11,35.36,142700.0],["2016-07-26",35.42,35.88,35.42,35.69,273100.0],["2016-07-27",35.92,36.23,35.37,35.69,289400.0],["2016-07-28",35.35,35.35,32.68,34.29,520600.0],["2016-07-29",34.34,35.61,34.05,35.28,397400.0],["2016-08-01",35.4,36.82,35.28,36.63,335700.0],["2016-08-02",36.77,36.85,35.84,36.3,309400.0],["2016-08-03",35.99,36.92,35.99,36.88,278300.0],["2016-08-04",36.83,37.9,36.83,37.64,460500.0],["2016-08-05",37.92,38.97,37.69,38.59,413100.0],["2016-08-08",38.72,40.0,37.42,37.93,384600.0],["2016-08-09",38.16,38.45,37.81,38.25,280100.0],["2016-08-10",38.25,38.36,38.0,38.12,206900.0],["2016-08-11",38.16,38.5,37.8,38.29,259200.0],["2016-08-12",38.0,38.46,37.14,37.46,260100.0],["2016-08-15",37.33,38.0,36.75,37.75,209600.0],["2016-08-16",37.74,38.03,37.64,37.71,230100.0],["2016-08-17",37.58,37.61,36.96,37.16,138800.0],["2016-08-18",37.1,37.43,36.89,37.25,174100.0],["2016-08-19",37.16,37.2,36.72,36.93,168600.0],["2016-08-22",36.91,38.05,36.81,37.97,288900.0],["2016-08-23",38.17,38.59,38.17,38.48,206500.0],["2016-08-24",38.35,38.56,38.22,38.4,192900.0],["2016-08-25",38.23,38.91,38.23,38.91,155800.0],["2016-08-26",38.87,39.2,37.83,38.25,247700.0],["2016-08-29",38.45,39.34,38.28,39.11,170500.0],["2016-08-30",39.02,39.51,38.84,39.28,211500.0],["2016-08-31",39.33,39.62,38.01,38.16,207600.0],["2016-09-01",38.29,38.65,37.82,38.65,160200.0],["2016-09-02",38.95,38.99,37.94,38.41,215900.0],["2016-09-06",38.34,38.94,38.0,38.31,200500.0],["2016-09-07",38.3,38.54,38.12,38.5,179000.0],["2016-09-08",38.5,38.71,38.05,38.46,131400.0],["2016-09-09",38.02,38.15,35.81,35.85,329800.0],["2016-09-12",35.54,36.21,34.57,36.16,238900.0],["2016-09-13",35.64,36.2,34.98,35.43,137500.0],["2016-09-14",35.59,35.61,34.96,35.1,123900.0],["2016-09-15",35.1,35.57,34.85,35.52,122700.0],["2016-09-16",35.44,35.83,35.41,35.74,430300.0],["2016-09-19",35.83,36.17,35.68,36.03,173300.0],["2016-09-20",36.27,36.44,35.91,36.22,278200.0],["2016-09-21",36.29,37.23,36.29,37.22,295000.0],["2016-09-22",37.58,38.25,37.35,38.25,166800.0],["2016-09-23",38.2,38.2,37.6,37.6,111400.0],["2016-09-26",37.5,37.96,37.31,37.36,120700.0],["2016-09-27",37.25,37.88,37.15,37.82,132300.0],["2016-09-28",37.97,38.06,37.45,38.0,110100.0],["2016-09-29",37.8,37.8,37.19,37.22,126300.0],["2016-09-30",37.43,37.66,36.85,37.15,181100.0],["2016-10-03",37.0,37.21,36.71,37.03,117300.0],["2016-10-04",37.0,37.32,36.5,36.81,103900.0],["2016-10-05",37.09,37.58,36.81,37.3,82400.0],["2016-10-06",37.16,38.25,36.9,38.18,118600.0],["2016-10-07",38.12,38.12,37.2,37.48,157700.0],["2016-10-10",37.74,38.57,37.74,38.48,147900.0],["2016-10-11",38.42,38.42,36.78,37.32,144700.0],["2016-10-12",37.32,38.39,37.06,38.33,164700.0],["2016-10-13",37.93,37.93,37.28,37.44,188400.0],["2016-10-14",37.8,37.92,37.26,37.37,117900.0],["2016-10-17",37.5,37.84,37.29,37.35,130200.0],["2016-10-18",37.82,37.82,36.71,36.72,137700.0],["2016-10-19",36.79,36.9,36.1,36.64,208300.0],["2016-10-20",36.41,36.49,35.36,35.38,305300.0],["2016-10-21",35.03,35.69,34.54,35.5,183200.0],["2016-10-24",35.77,36.32,35.58,35.8,162200.0],["2016-10-25",35.8,36.64,35.12,35.33,134700.0],["2016-10-26",35.05,35.64,34.58,34.65,289500.0],["2016-10-27",36.64,38.11,34.95,35.96,410800.0],["2016-10-28",36.12,37.71,36.12,37.36,232100.0],["2016-10-31",37.45,38.95,37.3,38.9,251000.0],["2016-11-01",39.0,39.45,38.25,39.1,224500.0],["2016-11-02",39.0,39.8,38.75,39.2,234900.0],["2016-11-03",39.25,39.65,38.55,38.6,286300.0],["2016-11-04",38.8,39.05,38.45,38.65,377700.0],["2016-11-07",39.25,39.8,38.98,39.2,238300.0],["2016-11-08",39.45,40.65,39.25,40.65,267400.0],["2016-11-09",40.35,43.25,40.26,42.95,471300.0],["2016-11-10",43.6,44.3,42.85,43.3,378700.0],["2016-11-11",43.0,43.9,42.6,42.95,397200.0],["2016-11-14",44.25,44.25,42.3,42.95,564500.0],["2016-11-15",43.0,44.15,42.65,44.05,262200.0],["2016-11-16",44.1,44.6,43.0,44.5,327200.0],["2016-11-17",44.85,45.55,44.6,44.85,196500.0],["2016-11-18",45.05,45.8,44.6,45.55,254500.0],["2016-11-21",45.55,46.0,44.75,45.8,181900.0],["2016-11-22",46.25,46.7,45.8,46.55,277200.0],["2016-11-23",46.35,47.25,46.25,46.9,180200.0],["2016-11-25",47.2,48.05,46.8,47.85,103900.0],["2016-11-28",47.9,48.05,46.85,47.0,169500.0],["2016-11-29",46.9,46.9,44.3,45.0,478000.0],["2016-11-30",45.0,45.65,44.6,45.0,249000.0],["2016-12-01",45.15,46.0,44.6,44.65,280800.0],["2016-12-02",44.25,45.9,43.06,45.3,494300.0],["2016-12-05",46.0,46.2,45.1,45.95,214400.0],["2016-12-06",46.4,46.5,45.28,45.6,333700.0],["2016-12-07",45.85,45.85,44.7,45.25,269000.0],["2016-12-08",45.25,45.45,44.6,44.83,349700.0],["2016-12-09",44.75,44.85,44.0,44.05,311400.0],["2016-12-12",43.85,44.0,43.03,43.6,494800.0],["2016-12-13",43.8,44.7,42.88,43.15,317600.0],["2016-12-14",43.0,43.95,42.69,42.8,188600.0],["2016-12-15",42.7,43.1,41.9,42.55,322800.0],["2016-12-16",42.65,43.2,42.4,42.93,582400.0],["2016-12-19",43.15,43.6,42.95,43.35,250600.0],["2016-12-20",43.35,43.95,43.0,43.85,232000.0],["2016-12-21",44.0,44.22,43.58,43.7,180500.0],["2016-12-22",43.5,43.83,42.85,43.0,182800.0],["2016-12-23",43.1,43.15,42.65,42.9,101100.0],["2016-12-27",42.7,43.65,42.7,43.15,157800.0],["2016-12-28",43.25,43.3,42.55,42.8,148900.0],["2016-12-29",42.85,43.1,42.19,42.55,167900.0],["2016-12-30",42.5,42.55,41.45,41.65,236000.0],["2017-01-03",42.0,43.2,41.46,43.2,275200.0],["2017-01-04",43.35,44.05,42.7,44.05,356100.0],["2017-01-05",44.25,44.7,43.25,43.45,350000.0],["2017-01-06",43.65,43.65,41.35,41.35,368400.0],["2017-01-09",41.1,41.7,40.75,41.55,244300.0],["2017-01-10",41.75,43.6,41.35,43.45,527100.0],["2017-01-11",43.45,44.15,43.15,44.15,246700.0],["2017-01-12",44.15,44.15,42.5,42.95,297400.0],["2017-01-13",42.9,44.05,42.9,43.25,221600.0],["2017-01-17",43.2,43.2,41.85,41.85,135900.0],["2017-01-18",41.95,42.75,41.5,42.7,257900.0],["2017-01-19",42.6,42.95,41.95,42.1,147900.0],["2017-01-20",42.2,42.65,41.83,42.2,163500.0],["2017-01-23",42.05,42.8,42.05,42.8,111600.0],["2017-01-24",42.95,44.1,42.9,43.9,111500.0],["2017-01-25",44.3,45.05,44.15,44.6,140800.0],["2017-01-26",44.45,45.05,42.45,43.2,263200.0],["2017-01-27",43.35,43.55,42.95,43.4,123400.0],["2017-01-30",43.15,43.3,42.3,43.05,190300.0],["2017-01-31",42.9,44.05,42.8,43.9,156000.0],["2017-02-01",44.15,44.45,42.85,43.05,156100.0],["2017-02-02",43.0,43.95,42.67,43.4,172300.0],["2017-02-03",43.45,43.45,40.8,41.25,405500.0],["2017-02-06",41.05,41.65,39.65,41.2,318500.0],["2017-02-07",40.85,41.4,40.45,40.95,231100.0],["2017-02-08",40.95,41.58,40.5,41.4,177300.0],["2017-02-09",41.45,42.7,41.45,42.55,129900.0],["2017-02-10",42.8,43.5,42.45,43.45,195200.0],["2017-02-13",43.8,44.4,42.75,42.9,107000.0],["2017-02-14",42.6,43.15,42.2,42.9,143700.0],["2017-02-15",42.85,43.8,42.65,43.8,134700.0],["2017-02-16",43.85,44.9,43.05,44.3,271200.0],["2017-02-17",43.8,43.8,38.85,40.3,966500.0],["2017-02-21",40.3,41.4,40.3,41.3,244300.0],["2017-02-22",41.1,41.9,40.5,41.85,462200.0],["2017-02-23",41.9,42.15,40.55,40.75,307500.0],["2017-02-24",40.3,41.3,40.3,41.25,283300.0],["2017-02-27",41.05,42.75,41.05,42.45,435900.0],["2017-02-28",42.55,42.6,41.45,41.45,342100.0],["2017-03-01",41.75,42.7,41.75,42.4,193900.0],["2017-03-02",42.3,42.4,40.7,40.75,160300.0],["2017-03-03",40.75,41.8,40.45,40.8,180500.0],["2017-03-06",40.4,40.45,39.84,40.25,166300.0],["2017-03-07",40.15,40.45,39.45,39.45,171000.0],["2017-03-08",39.65,39.85,38.8,38.8,133600.0],["2017-03-09",38.8,39.33,38.55,38.7,130300.0],["2017-03-10",38.95,39.45,38.7,39.25,124900.0],["2017-03-13",39.25,40.5,39.25,40.25,129600.0],["2017-03-14",40.1,40.5,39.55,40.38,175200.0],["2017-03-15",40.55,41.6,40.38,41.45,129700.0],["2017-03-16",41.6,42.0,41.4,41.7,182700.0],["2017-03-17",41.6,42.5,41.6,42.5,316400.0],["2017-03-20",42.25,42.25,41.65,41.85,164100.0],["2017-03-21",42.0,42.0,40.75,41.05,217200.0],["2017-03-22",40.9,41.15,39.75,39.8,193200.0],["2017-03-23",39.8,40.5,39.75,40.25,202700.0],["2017-03-24",40.3,40.95,39.6,40.1,138800.0],["2017-03-27",39.5,40.25,39.0,40.05,96900.0],["2017-03-28",39.95,40.65,38.9,40.4,158300.0],["2017-03-29",40.15,40.2,39.9,40.2,106000.0],["2017-03-30",40.2,41.15,40.2,41.1,196700.0],["2017-03-31",41.05,41.4,40.7,41.2,235800.0],["2017-04-03",41.25,41.4,38.83,39.55,240500.0],["2017-04-04",39.45,40.15,39.45,39.55,116000.0],["2017-04-05",39.75,40.15,39.1,39.2,180400.0],["2017-04-06",39.25,39.9,39.08,39.6,139700.0],["2017-04-07",39.55,39.85,39.3,39.7,256400.0],["2017-04-10",39.7,40.22,39.5,39.95,98200.0],["2017-04-11",39.8,40.45,39.8,40.45,84600.0],["2017-04-12",40.35,40.35,39.05,39.1,143100.0],["2017-04-13",39.05,39.1,37.3,37.3,288200.0],["2017-04-17",37.35,37.6,36.7,36.85,419400.0],["2017-04-18",36.35,37.15,36.01,37.0,252200.0],["2017-04-19",37.0,37.65,36.9,37.2,253600.0],["2017-04-20",37.25,38.35,37.25,38.15,193700.0],["2017-04-21",38.15,38.42,37.83,38.3,159700.0],["2017-04-24",38.9,39.1,38.45,38.6,154500.0],["2017-04-25",39.0,39.45,39.0,39.1,120000.0],["2017-04-26",38.9,39.5,37.5,39.1,188000.0],["2017-04-27",39.1,39.55,38.75,39.5,198800.0],["2017-04-28",39.5,39.56,38.65,39.25,200700.0],["2017-05-01",39.2,39.95,38.75,39.15,464000.0],["2017-05-02",39.15,39.55,38.53,38.9,207600.0],["2017-05-03",38.7,39.0,38.4,38.9,191300.0],["2017-05-04",38.95,39.35,38.55,39.0,280800.0],["2017-05-05",32.7,35.75,31.21,34.42,1161600.0],["2017-05-08",34.15,34.15,32.85,33.15,289200.0],["2017-05-09",33.1,33.5,32.1,32.3,287300.0],["2017-05-10",32.35,32.5,31.65,31.7,326100.0],["2017-05-11",31.5,31.65,30.68,31.55,448400.0],["2017-05-12",31.5,32.4,31.4,32.03,267900.0],["2017-05-15",32.15,32.3,31.75,32.1,126600.0],["2017-05-16",32.25,32.4,31.95,32.1,186900.0],["2017-05-17",31.75,31.95,31.0,31.05,226300.0],["2017-05-18",30.95,31.28,30.85,30.9,138400.0],["2017-05-19",31.05,31.45,30.8,31.4,217500.0],["2017-05-22",31.55,31.95,31.35,31.85,249300.0],["2017-05-23",31.9,32.5,31.5,32.35,247000.0],["2017-05-24",32.5,32.65,32.15,32.4,206800.0],["2017-05-25",32.55,32.65,31.78,32.05,160800.0],["2017-05-26",31.95,31.95,31.43,31.55,160900.0],["2017-05-30",31.4,31.6,31.0,31.25,268900.0],["2017-05-31",31.25,31.9,30.4,31.1,1102200.0],["2017-06-01",31.1,31.9,30.85,31.85,276000.0],["2017-06-02",31.85,32.75,31.85,32.7,295800.0],["2017-06-05",32.85,32.95,32.55,32.75,178100.0],["2017-06-06",32.5,33.5,32.1,33.25,307000.0],["2017-06-07",33.4,33.65,33.05,33.35,464200.0],["2017-06-08",33.4,34.58,33.35,34.4,353300.0],["2017-06-09",34.6,35.17,34.0,35.05,325800.0],["2017-06-12",34.9,35.35,34.17,34.4,405700.0],["2017-06-13",34.55,34.8,34.35,34.5,172800.0],["2017-06-14",34.5,34.7,33.85,34.45,291100.0],["2017-06-15",34.05,34.65,34.05,34.5,150300.0],["2017-06-16",34.4,34.8,34.35,34.8,275200.0],["2017-06-19",34.95,35.23,34.5,35.15,152000.0],["2017-06-20",35.0,35.15,34.85,35.0,149800.0],["2017-06-21",35.15,35.54,34.65,34.7,160000.0],["2017-06-22",34.6,35.0,34.45,34.5,279900.0],["2017-06-23",34.65,34.73,34.35,34.45,1132100.0],["2017-06-26",34.5,35.1,34.45,34.65,300900.0],["2017-06-27",34.6,35.05,34.05,34.3,382300.0],["2017-06-28",34.55,35.15,34.5,34.85,180600.0],["2017-06-29",34.9,35.28,34.45,35.1,168400.0],["2017-06-30",35.15,35.75,35.15,35.65,132300.0],["2017-07-03",35.7,35.95,35.35,35.85,75000.0],["2017-07-05",35.8,36.08,35.75,35.8,162400.0],["2017-07-06",35.55,36.0,35.55,35.7,269500.0],["2017-07-07",35.65,35.92,35.0,35.2,218000.0],["2017-07-10",35.0,35.05,34.05,34.45,353500.0],["2017-07-11",34.4,34.95,33.9,34.2,248500.0],["2017-07-12",33.95,34.05,32.45,33.3,748900.0],["2017-07-13",33.4,33.85,32.85,33.35,288000.0],["2017-07-14",33.35,33.75,33.2,33.4,351600.0],["2017-07-17",33.35,34.0,33.25,34.0,263400.0],["2017-07-18",33.8,34.0,32.5,32.5,297700.0],["2017-07-19",32.6,33.15,32.35,32.95,333300.0],["2017-07-20",33.1,33.1,32.4,32.85,199200.0],["2017-07-21",33.1,33.1,31.35,31.5,302900.0],["2017-07-24",31.5,31.55,30.8,30.9,364400.0],["2017-07-25",30.9,32.0,30.65,31.65,622700.0],["2017-07-26",31.85,31.85,30.55,30.7,533000.0],["2017-07-27",30.75,31.45,28.05,29.45,1041900.0],["2017-07-28",29.2,30.0,28.56,29.95,565900.0],["2017-07-31",30.05,30.05,29.48,29.85,259600.0],["2017-08-01",30.0,30.45,29.9,30.2,342400.0],["2017-08-02",30.25,30.4,29.05,29.15,245800.0],["2017-08-03",29.3,29.8,29.15,29.55,205800.0],["2017-08-04",29.55,30.0,29.55,29.85,165100.0],["2017-08-07",29.8,30.43,29.7,29.8,153100.0],["2017-08-08",29.75,30.18,29.55,29.8,434800.0],["2017-08-09",29.55,29.8,29.0,29.15,162900.0],["2017-08-10",28.95,29.25,28.5,28.5,276200.0],["2017-08-11",28.7,29.1,28.45,28.75,217800.0],["2017-08-14",29.05,29.25,28.9,29.15,241600.0],["2017-08-15",29.15,29.2,28.05,28.15,145300.0],["2017-08-16",28.2,28.5,27.4,27.75,292700.0],["2017-08-17",27.6,27.95,26.98,27.0,260600.0],["2017-08-18",26.75,27.13,25.61,26.95,273200.0],["2017-08-21",26.85,27.18,26.75,26.85,148900.0],["2017-08-22",27.0,28.21,26.93,27.35,196400.0],["2017-08-23",27.2,28.2,27.2,27.7,250400.0],["2017-08-24",27.8,28.0,27.45,27.85,207100.0],["2017-08-25",27.85,28.2,27.65,28.15,178800.0],["2017-08-28",28.1,28.65,28.1,28.3,319100.0],["2017-08-29",28.15,28.7,27.95,28.65,281800.0],["2017-08-30",28.6,29.3,28.55,29.25,263700.0],["2017-08-31",29.4,29.55,29.15,29.25,222600.0],["2017-09-01",29.3,29.5,29.15,29.3,118900.0],["2017-09-05",29.2,29.5,28.3,28.38,163800.0],["2017-09-06",28.55,28.95,28.5,28.9,116300.0],["2017-09-07",29.05,29.05,28.05,28.3,129400.0],["2017-09-08",28.35,28.85,28.15,28.65,99300.0],["2017-09-11",28.9,28.95,28.6,28.75,96600.0],["2017-09-12",28.9,29.0,28.5,28.53,180200.0],["2017-09-13",28.5,29.55,28.5,29.2,348200.0],["2017-09-14",29.2,29.2,28.4,28.5,113200.0],["2017-09-15",28.6,29.0,28.45,29.0,343300.0],["2017-09-18",29.05,29.15,28.68,29.0,173100.0],["2017-09-19",28.95,29.05,28.5,28.85,263700.0],["2017-09-20",28.8,29.3,28.8,29.2,218700.0],["2017-09-21",29.1,29.5,29.1,29.3,141600.0],["2017-09-22",29.05,29.65,29.05,29.6,199500.0],["2017-09-25",29.6,29.9,29.45,29.9,148000.0],["2017-09-26",29.85,30.35,29.85,30.2,298300.0],["2017-09-27",30.4,31.35,30.25,30.8,406100.0],["2017-09-28",30.85,31.05,30.55,30.95,315300.0],["2017-09-29",31.05,31.15,30.25,31.15,228800.0],["2017-10-02",31.15,31.48,30.95,31.3,144000.0],["2017-10-03",31.45,31.85,31.25,31.8,126700.0],["2017-10-04",31.75,32.05,31.2,31.25,172900.0],["2017-10-05",31.25,31.6,31.15,31.3,145100.0],["2017-10-06",31.15,31.53,31.1,31.35,256200.0],["2017-10-09",31.35,31.58,31.2,31.5,96200.0],["2017-10-10",31.75,32.05,31.65,31.85,168300.0],["2017-10-11",31.9,32.2,31.8,32.1,155300.0],["2017-10-12",32.15,32.3,31.95,32.3,140700.0],["2017-10-13",32.4,32.6,32.2,32.5,190800.0],["2017-10-16",32.5,32.75,32.3,32.55,187900.0],["2017-10-17",32.5,32.63,31.95,32.1,165000.0],["2017-10-18",32.6,33.25,32.2,32.75,183500.0],["2017-10-19",32.55,32.85,31.73,32.6,157600.0],["2017-10-20",32.95,33.03,32.55,32.55,172300.0],["2017-10-23",32.6,32.95,32.55,32.85,129300.0],["2017-10-24",32.85,33.1,32.65,33.0,96200.0],["2017-10-25",32.7,32.8,32.3,32.5,129500.0],["2017-10-26",32.7,33.15,32.45,32.7,112500.0],["2017-10-27",32.75,33.0,32.35,32.55,146600.0],["2017-10-30",32.2,32.9,31.3,31.8,264600.0],["2017-10-31",32.0,33.33,32.0,33.25,205800.0],["2017-11-01",33.45,33.95,32.5,32.5,235000.0],["2017-11-02",32.4,32.9,31.85,32.7,177700.0],["2017-11-03",33.4,34.2,32.3,33.0,401800.0],["2017-11-06",33.0,33.55,32.83,33.25,213600.0],["2017-11-07",33.4,33.45,32.25,32.5,353400.0],["2017-11-08",32.6,32.75,32.15,32.2,328400.0],["2017-11-09",31.95,32.25,30.95,31.15,344400.0],["2017-11-10",31.1,31.3,30.5,30.5,312400.0],["2017-11-13",30.25,30.83,29.95,30.55,179000.0],["2017-11-14",30.45,30.9,30.3,30.7,110800.0],["2017-11-15",30.45,31.1,30.3,30.8,111700.0],["2017-11-16",30.9,31.9,30.85,31.75,224300.0],["2017-11-17",31.5,32.05,30.7,31.65,177700.0],["2017-11-20",31.7,32.05,31.5,31.75,108200.0],["2017-11-21",31.8,32.5,31.6,32.45,147100.0],["2017-11-22",32.45,32.82,32.25,32.4,121300.0],["2017-11-24",32.4,32.4,31.95,32.35,47400.0],["2017-11-27",32.3,32.4,31.7,31.7,98400.0],["2017-11-28",31.75,32.7,31.7,32.65,138100.0],["2017-11-29",32.7,33.05,32.3,32.75,196100.0],["2017-11-30",32.95,33.25,32.75,32.9,241000.0],["2017-12-01",32.9,33.5,31.7,33.05,219000.0],["2017-12-04",33.25,33.25,31.2,31.95,464800.0],["2017-12-05",32.0,32.0,31.03,31.05,409700.0],["2017-12-06",31.1,31.58,31.1,31.25,334000.0],["2017-12-07",31.3,31.8,30.9,31.25,372500.0],["2017-12-08",31.35,31.95,31.1,31.45,341100.0],["2017-12-11",31.55,31.75,30.7,30.75,141600.0],["2017-12-12",30.9,31.0,30.18,30.4,184800.0],["2017-12-13",30.4,30.65,29.98,30.05,198600.0],["2017-12-14",30.1,30.3,29.5,29.85,271500.0],["2017-12-15",30.1,30.95,30.05,30.8,1303300.0],["2017-12-18",31.1,31.9,31.1,31.7,217700.0],["2017-12-19",31.65,31.85,31.08,31.5,244700.0],["2017-12-20",31.5,32.0,31.0,31.8,157500.0],["2017-12-21",31.85,32.65,31.45,32.4,137900.0],["2017-12-22",32.35,32.4,31.7,32.1,169100.0],["2017-12-26",32.05,32.42,32.0,32.25,122900.0],["2017-12-27",32.35,32.95,32.25,32.8,201000.0],["2017-12-28",32.75,33.1,32.5,33.05,178900.0],["2017-12-29",32.95,33.35,32.8,33.0,267000.0],["2018-01-02",33.25,33.8,32.91,33.7,197200.0],["2018-01-03",33.65,34.03,33.2,33.75,346800.0],["2018-01-04",33.7,33.95,32.95,33.25,222700.0],["2018-01-05",33.4,33.9,33.2,33.55,105900.0],["2018-01-08",33.6,33.95,33.4,33.85,222200.0],["2018-01-09",33.85,35.05,33.8,35.05,410400.0],["2018-01-10",34.8,35.0,34.25,34.55,486400.0],["2018-01-11",34.65,36.0,34.35,35.9,509400.0],["2018-01-12",35.9,36.55,35.75,36.5,367400.0],["2018-01-16",36.85,37.2,36.45,36.45,364600.0],["2018-01-17",36.85,37.55,36.6,37.15,498300.0],["2018-01-18",37.05,37.39,36.25,36.6,297400.0],["2018-01-19",36.5,37.65,36.5,37.45,285200.0],["2018-01-22",37.3,38.45,36.9,38.35,335000.0],["2018-01-23",38.45,38.5,38.03,38.2,412200.0],["2018-01-24",38.35,38.65,37.8,38.05,476000.0],["2018-01-25",38.35,38.35,37.7,38.1,227500.0],["2018-01-26",38.35,38.8,37.55,37.9,256900.0],["2018-01-29",37.75,38.35,37.28,37.35,243600.0],["2018-01-30",37.05,38.27,36.85,37.25,277600.0],["2018-01-31",37.55,38.2,37.0,37.1,181700.0],["2018-02-01",37.0,37.1,36.2,36.3,208700.0],["2018-02-02",36.05,37.24,35.2,35.2,184700.0],["2018-02-05",34.7,35.1,33.7,33.8,190500.0],["2018-02-06",33.3,34.55,33.0,34.25,321400.0],["2018-02-07",34.1,34.15,33.3,33.35,238500.0],["2018-02-08",33.4,33.4,32.05,32.05,303800.0],["2018-02-09",32.55,32.7,31.35,31.65,457200.0],["2018-02-12",31.85,32.35,30.06,31.85,332100.0],["2018-02-13",31.55,31.7,31.2,31.35,207300.0],["2018-02-14",31.2,31.85,31.2,31.5,272300.0],["2018-02-15",31.8,32.2,31.35,31.4,159600.0],["2018-02-16",31.35,32.15,31.25,31.8,303400.0],["2018-02-20",31.6,32.0,31.25,31.4,188000.0],["2018-02-21",31.5,31.9,31.15,31.75,489100.0],["2018-02-22",34.65,37.4,34.65,35.3,601800.0],["2018-02-23",35.8,35.95,34.85,35.45,425500.0],["2018-02-26",35.65,36.6,35.25,36.45,282200.0],["2018-02-27",36.4,36.95,35.6,35.65,166300.0],["2018-02-28",35.85,36.0,34.7,34.7,203700.0],["2018-03-01",33.05,34.3,33.05,33.35,283800.0],["2018-03-02",32.9,33.35,32.38,33.15,322200.0],["2018-03-05",33.0,33.83,32.7,33.55,208500.0],["2018-03-06",33.7,34.55,33.45,34.45,178300.0],["2018-03-07",34.05,34.45,33.7,34.3,119300.0],["2018-03-08",34.35,34.55,33.05,33.9,118900.0],["2018-03-09",34.15,35.0,33.95,35.0,136600.0],["2018-03-12",35.0,35.7,34.25,35.25,201400.0],["2018-03-13",35.3,35.8,35.1,35.25,120200.0],["2018-03-14",35.5,35.5,34.55,35.15,146400.0],["2018-03-15",35.15,35.45,34.55,34.8,165800.0],["2018-03-16",34.8,35.75,34.8,35.45,370500.0],["2018-03-19",35.05,35.15,34.01,34.95,164400.0],["2018-03-20",35.1,35.3,34.75,34.95,80100.0],["2018-03-21",34.95,35.95,34.95,35.5,85800.0],["2018-03-22",35.2,35.45,34.58,34.6,191400.0],["2018-03-23",34.75,34.75,33.3,33.35,242200.0],["2018-03-26",33.95,34.5,33.3,34.45,224300.0],["2018-03-27",34.5,34.5,33.25,33.4,340100.0],["2018-03-28",33.55,34.33,33.4,33.8,196700.0],["2018-03-29",34.1,34.35,33.75,33.85,345500.0],["2018-04-02",33.8,34.0,32.9,33.1,362100.0],["2018-04-03",33.3,33.95,33.05,33.85,180800.0],["2018-04-04",33.4,34.75,33.4,34.65,171100.0],["2018-04-05",34.85,35.25,34.73,34.85,176600.0],["2018-04-06",34.5,34.9,33.55,34.0,127200.0],["2018-04-09",34.2,34.9,33.35,33.4,159900.0],["2018-04-10",33.8,34.41,33.45,33.75,167700.0],["2018-04-11",33.5,33.8,32.6,33.33,166000.0],["2018-04-12",33.5,33.6,33.1,33.15,215900.0],["2018-04-13",33.3,33.92,33.05,33.7,195900.0],["2018-04-16",33.95,34.5,33.6,34.5,115000.0],["2018-04-17",34.7,35.45,34.6,35.45,281400.0],["2018-04-18",35.6,36.15,35.5,35.7,155600.0],["2018-04-19",35.55,35.55,34.65,35.1,140200.0],["2018-04-20",35.2,36.1,34.8,35.4,250900.0],["2018-04-23",35.4,35.85,34.73,35.6,177400.0],["2018-04-24",35.85,36.1,35.3,35.75,306700.0],["2018-04-25",35.6,35.8,34.8,35.7,148000.0],["2018-04-26",35.75,35.9,35.4,35.65,107000.0],["2018-04-27",35.75,35.75,35.25,35.45,94500.0],["2018-04-30",35.45,35.6,35.05,35.15,138600.0],["2018-05-01",35.15,35.3,34.7,35.25,339800.0],["2018-05-02",35.15,35.65,34.9,35.25,182600.0],["2018-05-03",35.05,35.25,34.75,35.0,304800.0],["2018-05-04",33.35,35.7,33.35,35.5,172700.0],["2018-05-07",35.7,37.4,35.55,36.5,329600.0],["2018-05-08",36.45,37.01,36.0,36.9,282900.0],["2018-05-09",36.8,37.1,36.3,36.45,202500.0],["2018-05-10",36.55,37.1,36.4,37.0,154200.0],["2018-05-11",37.15,37.45,36.85,37.3,121400.0],["2018-05-14",37.25,37.5,36.05,36.15,253000.0],["2018-05-15",36.0,36.4,35.55,35.9,246700.0],["2018-05-16",36.1,37.15,36.1,36.75,153100.0],["2018-05-17",36.85,37.85,36.5,37.65,201500.0],["2018-05-18",37.7,38.67,37.6,38.45,261900.0],["2018-05-21",38.45,38.9,38.45,38.55,113400.0],["2018-05-22",38.55,38.7,38.25,38.3,145600.0],["2018-05-23",38.2,38.45,37.0,38.25,140700.0],["2018-05-24",38.2,38.55,37.75,38.5,199900.0],["2018-05-25",38.75,39.92,38.7,39.85,307100.0],["2018-05-29",39.55,40.0,39.25,39.75,492500.0],["2018-05-30",39.95,40.6,39.75,40.05,555900.0],["2018-05-31",40.1,40.4,39.3,39.65,296100.0],["2018-06-01",39.8,40.15,39.0,39.1,294900.0],["2018-06-04",39.3,39.75,39.0,39.65,364900.0],["2018-06-05",39.65,40.4,39.55,40.0,253600.0],["2018-06-06",40.1,40.15,39.51,40.0,218400.0],["2018-06-07",39.9,40.15,39.55,39.9,143500.0],["2018-06-08",39.1,40.45,39.1,40.4,167800.0],["2018-06-11",40.5,40.7,39.53,40.45,221200.0],["2018-06-12",40.45,40.45,39.4,40.2,156700.0],["2018-06-13",40.2,40.2,39.55,39.8,201400.0],["2018-06-14",39.95,40.4,39.55,40.3,373800.0],["2018-06-15",40.05,40.1,39.55,39.85,258500.0],["2018-06-18",39.65,40.3,39.65,39.95,206200.0],["2018-06-19",39.55,40.05,39.3,39.85,223700.0],["2018-06-20",40.0,40.0,39.35,39.65,148900.0],["2018-06-21",39.65,39.7,39.25,39.5,188300.0],["2018-06-22",39.7,39.75,38.7,38.8,299700.0],["2018-06-25",38.6,38.7,37.6,37.8,168500.0],["2018-06-26",37.9,38.25,37.6,38.25,272800.0],["2018-06-27",38.4,39.3,37.95,37.95,188800.0],["2018-06-28",37.8,38.4,37.8,38.2,215800.0],["2018-06-29",38.3,38.73,37.5,37.5,181700.0],["2018-07-02",37.35,37.8,36.85,37.8,213500.0],["2018-07-03",37.95,38.1,37.65,37.95,51100.0],["2018-07-05",38.15,38.7,37.9,38.65,183100.0],["2018-07-06",38.7,39.2,38.6,38.8,94100.0],["2018-07-09",38.9,39.15,38.65,38.9,112500.0],["2018-07-10",38.85,39.25,38.55,38.8,93100.0],["2018-07-11",38.6,39.05,38.6,38.65,113900.0],["2018-07-12",38.75,38.95,38.15,38.55,105300.0],["2018-07-13",38.6,39.25,38.55,39.0,63100.0],["2018-07-16",39.05,39.2,38.7,38.95,94700.0],["2018-07-17",39.1,39.28,38.9,39.2,141100.0],["2018-07-18",39.15,39.45,38.85,39.15,124800.0],["2018-07-19",39.1,40.05,38.98,39.9,119900.0],["2018-07-20",39.8,39.85,39.2,39.3,64100.0],["2018-07-23",39.25,39.3,38.5,38.55,86400.0],["2018-07-24",38.5,39.0,37.58,37.7,166800.0],["2018-07-25",37.75,37.75,36.5,36.85,280800.0],["2018-07-26",38.85,44.3,38.2,41.8,701700.0],["2018-07-27",41.75,44.1,41.75,43.6,528500.0],["2018-07-30",43.5,43.5,41.75,42.1,287900.0],["2018-07-31",42.2,44.05,42.1,43.45,288800.0],["2018-08-01",43.5,43.5,41.85,41.9,148700.0],["2018-08-02",41.5,43.15,40.95,43.15,203200.0],["2018-08-03",42.7,43.15,42.25,43.1,221600.0],["2018-08-06",43.05,44.15,42.7,44.05,169800.0],["2018-08-07",43.05,44.95,42.7,44.75,155300.0],["2018-08-08",44.6,44.95,44.1,44.55,180100.0],["2018-08-09",44.55,44.73,43.6,43.6,94200.0],["2018-08-10",43.35,43.8,43.15,43.35,54600.0],["2018-08-13",43.4,43.9,43.05,43.55,149300.0],["2018-08-14",43.65,44.65,43.65,44.35,77800.0],["2018-08-15",44.25,44.25,43.4,44.1,84700.0],["2018-08-16",44.35,44.6,44.05,44.53,108400.0],["2018-08-17",44.4,45.25,44.03,44.9,272200.0],["2018-08-20",44.95,45.7,44.63,45.35,136500.0],["2018-08-21",45.55,46.6,45.2,46.05,175100.0],["2018-08-22",46.1,46.49,45.75,46.1,123600.0],["2018-08-23",46.25,46.3,45.41,45.75,86800.0],["2018-08-24",45.8,46.0,45.4,45.7,82200.0],["2018-08-27",45.85,46.3,45.4,45.4,81700.0],["2018-08-28",45.45,45.75,45.0,45.3,108700.0],["2018-08-29",45.45,46.05,45.05,45.85,96700.0],["2018-08-30",45.85,46.25,45.08,45.3,72000.0],["2018-08-31",45.05,45.45,44.6,45.4,159700.0],["2018-09-04",45.3,45.95,44.7,45.8,156500.0],["2018-09-05",45.5,45.75,44.95,45.3,157500.0],["2018-09-06",45.35,45.78,44.9,45.05,80400.0],["2018-09-07",44.95,45.15,44.4,44.8,108300.0],["2018-09-10",44.95,45.25,44.95,45.2,167400.0],["2018-09-11",45.1,45.15,44.83,45.1,132400.0],["2018-09-12",45.05,45.3,44.7,45.15,285300.0],["2018-09-13",45.2,45.6,44.9,45.3,109500.0],["2018-09-14",45.25,46.0,45.0,45.8,143300.0],["2018-09-17",45.85,46.1,45.5,45.75,141400.0],["2018-09-18",45.8,46.64,45.7,46.5,216500.0],["2018-09-19",46.4,47.95,46.4,47.55,342400.0],["2018-09-20",47.85,48.45,47.6,48.35,115000.0],["2018-09-21",48.55,49.1,45.65,46.4,349800.0],["2018-09-24",46.4,46.45,45.0,46.0,73000.0],["2018-09-25",46.2,46.35,45.41,45.85,96400.0],["2018-09-26",46.0,46.1,45.3,45.8,242000.0],["2018-09-27",45.9,46.18,45.2,45.75,131600.0],["2018-09-28",45.7,46.58,45.35,45.6,160200.0],["2018-10-01",45.89,46.61,44.95,44.99,171400.0],["2018-10-02",44.98,45.18,44.45,44.5,92000.0],["2018-10-03",44.62,45.39,44.45,45.08,76100.0],["2018-10-04",45.03,45.24,44.35,44.42,73900.0],["2018-10-05",44.53,44.53,42.3,42.97,208100.0],["2018-10-08",42.96,43.2,42.3,42.7,89200.0],["2018-10-09",42.69,42.7,41.63,41.7,111400.0],["2018-10-10",41.6,42.59,41.19,41.28,144700.0],["2018-10-11",41.27,42.28,40.13,40.19,166400.0],["2018-10-12",40.89,40.89,39.41,39.75,150200.0],["2018-10-15",39.74,40.05,39.4,39.8,180400.0],["2018-10-16",40.18,41.01,39.62,40.86,118500.0],["2018-10-17",40.75,40.75,39.61,40.35,106200.0],["2018-10-18",40.25,40.26,39.18,39.32,173300.0],["2018-10-19",39.24,39.94,38.43,38.5,123200.0],["2018-10-22",38.84,39.15,38.44,38.67,91500.0],["2018-10-23",38.2,38.39,37.67,37.8,110100.0],["2018-10-24",37.68,37.68,35.41,35.42,250000.0],["2018-10-25",35.75,36.51,35.62,36.06,145100.0],["2018-10-26",35.44,36.23,32.31,35.59,147800.0],["2018-10-29",36.16,36.8,34.89,35.3,157500.0],["2018-10-30",35.36,36.04,34.96,35.98,160600.0],["2018-10-31",36.33,36.37,35.28,35.64,268800.0],["2018-11-01",34.48,34.64,33.35,33.6,756800.0],["2018-11-02",33.6,34.51,32.61,32.86,446400.0],["2018-11-05",32.8,34.11,32.56,33.82,441400.0],["2018-11-06",33.66,34.58,33.24,34.54,249500.0],["2018-11-07",34.82,35.52,34.21,35.41,155800.0],["2018-11-08",35.4,35.45,34.64,34.69,130300.0],["2018-11-09",34.51,34.53,33.42,33.53,98600.0],["2018-11-12",33.52,33.52,32.73,32.84,87000.0],["2018-11-13",32.96,33.95,32.87,33.67,176600.0],["2018-11-14",33.98,35.07,33.98,34.97,242200.0],["2018-11-15",34.83,35.21,34.25,34.87,224900.0],["2018-11-16",34.5,35.73,33.8,35.03,182900.0],["2018-11-19",35.01,35.39,34.63,35.04,142900.0],["2018-11-20",34.69,34.91,33.87,34.27,115800.0],["2018-11-21",34.46,35.18,34.35,34.94,127200.0],["2018-11-23",34.7,35.23,34.33,34.77,32500.0],["2018-11-26",35.08,35.44,33.99,34.37,117500.0],["2018-11-27",34.28,34.53,33.86,34.25,75500.0],["2018-11-28",34.35,35.35,33.67,35.16,100500.0],["2018-11-29",35.06,35.64,34.9,35.35,90300.0],["2018-11-30",35.3,36.26,35.16,36.16,150700.0],["2018-12-03",36.85,36.88,35.57,36.58,182800.0],["2018-12-04",36.44,36.91,35.77,36.07,370400.0],["2018-12-06",35.65,36.0,34.63,35.53,260500.0],["2018-12-07",35.72,36.66,34.65,34.76,148500.0],["2018-12-10",34.76,35.68,33.98,34.28,196800.0],["2018-12-11",34.28,35.73,34.04,34.19,168100.0],["2018-12-12",34.61,35.03,34.04,34.53,174800.0],["2018-12-13",34.71,35.0,33.77,34.11,198000.0],["2018-12-14",33.86,34.99,33.81,33.93,136300.0],["2018-12-17",33.91,34.93,33.87,33.93,177500.0],["2018-12-18",34.14,34.8,34.08,34.33,165000.0],["2018-12-19",34.41,34.91,33.23,33.56,184600.0],["2018-12-20",33.42,34.35,33.32,34.07,208800.0],["2018-12-21",34.12,35.07,31.96,34.29,740600.0],["2018-12-24",34.04,34.04,32.96,33.1,74000.0],["2018-12-26",33.33,34.58,32.67,34.47,200600.0],["2018-12-27",34.01,34.78,33.48,34.75,174100.0],["2018-12-28",34.73,35.54,34.49,35.09,179400.0],["2018-12-31",35.27,35.59,34.94,35.59,192200.0],["2019-01-02",35.02,35.75,33.42,35.68,156700.0],["2019-01-03",35.49,35.69,34.66,35.63,166100.0],["2019-01-04",36.07,37.13,34.07,36.47,198100.0],["2019-01-07",38.82,38.82,37.06,37.14,152400.0],["2019-01-08",37.67,38.04,36.2,36.28,249400.0],["2019-01-09",36.3,36.62,35.7,36.17,300700.0],["2019-01-10",36.07,36.79,35.82,36.39,244300.0],["2019-01-11",36.28,36.65,36.08,36.4,182600.0],["2019-01-14",36.4,36.6,35.76,36.13,115500.0],["2019-01-15",36.14,36.34,35.42,35.91,88300.0],["2019-01-16",35.92,36.51,35.67,35.91,155400.0],["2019-01-17",35.79,36.22,35.75,36.05,143700.0],["2019-01-18",36.05,36.83,36.05,36.53,147500.0],["2019-01-22",36.25,36.81,35.68,35.93,79800.0],["2019-01-23",36.0,36.46,35.2,35.44,79000.0],["2019-01-24",35.45,36.26,34.85,35.41,115500.0],["2019-01-25",35.67,36.14,35.08,35.12,103000.0],["2019-01-28",34.9,35.18,33.93,34.97,144600.0],["2019-01-29",34.97,35.59,34.97,35.24,83400.0],["2019-01-30",35.3,35.49,34.8,35.02,105100.0],["2019-01-31",35.0,36.09,34.85,35.65,440500.0],["2019-02-01",35.65,37.47,35.4,36.53,386900.0],["2019-02-04",36.53,36.82,35.92,36.82,114700.0],["2019-02-05",37.0,37.0,36.42,36.96,92600.0],["2019-02-06",36.95,37.81,36.94,37.44,179900.0],["2019-02-07",37.41,37.73,36.99,37.0,224200.0],["2019-02-08",36.91,37.27,36.3,36.89,141300.0],["2019-02-11",36.9,37.23,36.76,36.89,99500.0],["2019-02-12",37.06,37.78,36.89,37.78,213500.0],["2019-02-13",37.79,37.92,37.47,37.74,122600.0],["2019-02-14",37.65,38.17,37.4,37.93,374100.0],["2019-02-15",38.0,38.56,37.99,38.53,108400.0],["2019-02-19",38.28,39.15,37.74,38.89,154400.0],["2019-02-20",38.73,39.15,38.58,39.14,277400.0],["2019-02-21",39.54,42.13,38.56,41.75,356900.0],["2019-02-22",41.75,42.26,41.19,42.24,165200.0],["2019-02-25",42.2,43.48,41.87,42.31,305800.0],["2019-02-26",42.14,42.3,40.18,40.19,195100.0],["2019-02-27",40.07,40.47,39.45,40.46,143800.0],["2019-02-28",40.46,41.17,39.87,40.5,156100.0],["2019-03-01",40.84,41.28,40.28,40.56,220100.0],["2019-03-04",40.57,40.93,40.0,40.11,135900.0],["2019-03-05",40.25,40.25,39.85,39.94,118800.0],["2019-03-06",39.95,40.07,39.33,39.33,135400.0],["2019-03-07",39.3,39.58,38.82,39.21,156600.0],["2019-03-08",39.2,39.38,39.03,39.2,79200.0],["2019-03-11",39.21,39.58,39.01,39.4,102500.0],["2019-03-12",39.45,39.68,39.01,39.56,146200.0],["2019-03-13",39.73,39.91,39.32,39.55,118800.0],["2019-03-14",39.39,39.9,39.39,39.81,133900.0],["2019-03-15",39.85,40.25,39.52,39.74,261700.0],["2019-03-18",39.79,40.54,39.56,40.35,99100.0],["2019-03-19",40.36,40.66,39.77,40.0,92100.0],["2019-03-20",40.04,40.89,39.64,40.06,141400.0],["2019-03-21",40.12,40.84,39.79,40.22,169200.0],["2019-03-22",40.09,40.14,39.08,39.08,218300.0],["2019-03-25",39.1,39.99,39.01,39.71,137900.0],["2019-03-26",40.0,40.81,39.53,40.16,204200.0],["2019-03-27",40.11,40.6,39.66,40.39,94100.0],["2019-03-28",40.5,40.92,40.22,40.42,123500.0],["2019-03-29",40.55,40.93,40.28,40.61,165000.0],["2019-04-01",40.86,41.5,40.59,40.76,90700.0],["2019-04-02",40.76,40.93,39.92,40.24,95800.0],["2019-04-03",40.54,40.82,39.92,40.25,127200.0],["2019-04-04",40.26,41.1,40.26,40.61,77300.0],["2019-04-05",40.65,41.0,40.63,40.73,200400.0],["2019-04-08",40.74,41.36,40.5,41.13,159100.0],["2019-04-09",41.0,41.01,40.33,40.36,73400.0],["2019-04-10",40.33,41.02,40.33,40.86,103400.0],["2019-04-11",40.94,41.04,40.62,40.93,40100.0],["2019-04-12",41.14,41.37,40.75,40.75,153400.0],["2019-04-15",40.87,41.05,40.65,40.94,74200.0],["2019-04-16",41.07,41.82,40.74,41.47,111000.0],["2019-04-17",41.57,41.76,41.08,41.38,70100.0],["2019-04-18",41.3,41.73,40.55,41.04,86900.0],["2019-04-22",40.98,41.51,40.12,40.18,68000.0],["2019-04-23",40.23,40.4,39.9,40.15,316400.0],["2019-04-24",40.18,41.18,40.15,40.98,133300.0],["2019-04-25",40.97,40.97,39.69,39.86,115300.0],["2019-04-26",40.05,40.4,39.67,39.81,188900.0],["2019-04-29",39.81,40.27,39.52,40.02,108200.0],["2019-04-30",40.11,40.4,39.4,39.67,134800.0],["2019-05-01",39.9,40.53,39.45,39.76,348000.0],["2019-05-02",39.92,40.22,39.34,40.04,126900.0],["2019-05-03",39.01,39.95,36.84,37.95,291900.0],["2019-05-06",37.31,39.51,37.31,39.49,237700.0],["2019-05-07",39.24,39.73,38.8,39.2,183200.0],["2019-05-08",39.18,39.39,37.73,37.75,103400.0],["2019-05-09",37.55,37.89,37.13,37.66,114400.0],["2019-05-10",37.74,38.12,37.51,38.1,103700.0],["2019-05-13",37.69,37.73,36.93,37.13,83600.0],["2019-05-14",37.19,37.51,36.98,37.42,80300.0],["2019-05-15",37.16,37.57,37.07,37.51,57400.0],["2019-05-16",37.6,37.9,37.39,37.65,79800.0],["2019-05-17",37.46,37.5,37.02,37.15,96000.0],["2019-05-20",36.92,37.45,36.78,37.19,73900.0],["2019-05-21",37.4,37.5,37.07,37.45,56300.0],["2019-05-22",37.25,37.35,36.96,37.2,74000.0],["2019-05-23",36.95,37.15,36.37,36.92,123100.0],["2019-05-24",37.11,37.11,36.77,36.93,35900.0],["2019-05-28",36.99,36.99,36.21,36.27,98600.0],["2019-05-29",36.25,36.25,35.69,36.11,74500.0],["2019-05-30",36.23,36.4,35.68,36.09,64200.0],["2019-05-31",35.77,36.03,35.29,35.7,99800.0],["2019-06-03",35.84,36.29,35.6,35.99,102700.0],["2019-06-04",36.26,37.54,36.19,37.5,88400.0],["2019-06-05",37.62,37.76,37.18,37.41,63500.0],["2019-06-06",37.49,37.64,36.85,37.27,69900.0],["2019-06-07",37.27,37.78,37.03,37.61,74100.0],["2019-06-10",37.75,38.36,37.3,37.88,49200.0],["2019-06-11",38.0,38.25,37.75,38.17,58900.0],["2019-06-12",38.1,38.3,37.81,38.26,59700.0],["2019-06-13",38.35,38.72,38.16,38.52,92100.0],["2019-06-14",38.57,38.57,38.23,38.3,57900.0],["2019-06-17",38.33,38.35,37.99,38.09,48200.0],["2019-06-18",38.33,39.18,38.33,39.15,81500.0],["2019-06-19",39.4,39.46,38.78,39.31,69100.0],["2019-06-20",39.73,39.95,39.37,39.65,119700.0],["2019-06-21",39.46,39.86,39.02,39.29,195800.0],["2019-06-24",39.5,39.78,39.09,39.15,91700.0],["2019-06-25",39.32,39.32,38.6,38.97,58800.0],["2019-06-26",39.03,39.37,38.65,39.06,87900.0],["2019-06-27",39.2,40.27,39.2,40.08,111000.0],["2019-06-28",40.07,41.19,40.07,40.36,381700.0],["2019-07-01",40.87,41.25,39.35,39.51,73900.0],["2019-07-02",39.5,39.98,39.26,39.86,81500.0],["2019-07-03",39.88,40.28,39.88,40.22,28700.0],["2019-07-05",40.06,40.31,39.46,40.16,57000.0],["2019-07-08",40.03,40.19,39.82,40.01,62100.0],["2019-07-09",39.81,39.91,39.38,39.73,61400.0],["2019-07-10",39.86,39.86,39.22,39.51,92100.0],["2019-07-11",39.45,39.49,39.04,39.26,102200.0],["2019-07-12",39.26,39.67,39.16,39.47,141600.0],["2019-07-15",39.5,39.58,38.86,39.43,154100.0],["2019-07-16",39.46,39.9,39.46,39.71,64300.0],["2019-07-17",39.75,39.75,39.27,39.49,163000.0],["2019-07-18",39.57,39.94,39.32,39.5,116400.0],["2019-07-19",39.38,39.82,39.14,39.29,110700.0],["2019-07-22",39.26,39.38,39.0,39.25,77500.0],["2019-07-23",39.35,39.89,39.32,39.6,74900.0],["2019-07-24",39.41,40.31,39.41,40.22,155200.0],["2019-07-25",40.23,40.44,39.5,39.71,165400.0],["2019-07-26",39.0,42.36,38.79,41.17,540400.0],["2019-07-29",41.1,42.05,40.88,41.95,412200.0],["2019-07-30",41.54,41.86,41.27,41.46,400900.0],["2019-07-31",41.23,42.15,41.1,41.44,533900.0],["2019-08-01",41.58,41.76,40.92,41.17,353800.0],["2019-08-02",41.16,41.59,40.66,41.33,313300.0],["2019-08-05",40.86,41.27,40.54,41.07,240600.0],["2019-08-06",41.38,41.94,40.63,41.43,201900.0],["2019-08-07",41.11,41.96,40.71,41.83,230400.0],["2019-08-08",42.05,42.87,42.05,42.24,317300.0],["2019-08-09",42.11,42.93,41.73,42.24,215600.0],["2019-08-12",41.93,43.02,41.93,42.48,157500.0],["2019-08-13",42.37,43.21,42.18,42.92,138100.0],["2019-08-14",42.56,42.83,42.26,42.42,195500.0],["2019-08-15",42.49,42.49,41.6,41.97,265700.0],["2019-08-16",41.94,42.51,41.65,42.07,624200.0],["2019-08-19",42.45,42.88,42.19,42.22,191800.0],["2019-08-20",42.14,42.43,41.8,41.94,195300.0],["2019-08-21",42.17,42.23,41.79,42.07,164700.0],["2019-08-22",42.11,42.82,41.57,41.76,138400.0],["2019-08-23",41.68,41.68,39.89,39.99,153200.0],["2019-08-26",40.31,40.41,39.89,40.2,84900.0],["2019-08-27",40.29,40.43,39.26,39.27,100600.0],["2019-08-28",39.27,40.02,39.21,39.91,102500.0],["2019-08-29",40.3,40.77,40.26,40.32,83200.0],["2019-08-30",40.32,40.53,39.99,40.27,163400.0],["2019-09-03",40.14,40.19,39.04,39.57,139000.0],["2019-09-04",39.93,39.93,39.46,39.67,194500.0],["2019-09-05",40.06,41.4,39.87,40.75,138700.0],["2019-09-06",40.91,40.94,40.49,40.61,151200.0],["2019-09-09",40.75,42.02,40.51,41.91,192100.0],["2019-09-10",41.92,42.83,41.78,42.57,99000.0],["2019-09-11",42.7,43.67,42.31,43.53,174800.0],["2019-09-12",43.78,45.47,43.57,44.78,323700.0],["2019-09-13",44.98,47.0,44.97,46.67,548600.0],["2019-09-16",46.91,47.23,46.06,46.22,243900.0],["2019-09-17",46.3,47.08,45.72,46.61,220000.0],["2019-09-18",46.76,47.13,46.09,46.32,180000.0],["2019-09-19",46.25,47.0,46.23,46.24,209700.0],["2019-09-20",46.22,46.66,45.9,46.2,357000.0],["2019-09-23",46.05,46.45,45.93,45.99,79100.0],["2019-09-24",46.0,46.6,45.52,45.82,214100.0],["2019-09-25",45.83,46.72,45.69,46.56,159800.0],["2019-09-26",46.7,46.79,45.66,45.84,94200.0],["2019-09-27",46.05,46.41,45.78,45.9,144000.0],["2019-09-30",46.09,46.35,45.89,45.94,247900.0],["2019-10-01",46.22,46.64,45.19,45.32,239000.0],["2019-10-02",45.05,45.29,44.14,44.76,528900.0],["2019-10-03",44.65,44.76,43.72,44.5,261100.0],["2019-10-04",44.49,45.24,43.9,44.52,144800.0],["2019-10-07",44.27,44.7,44.03,44.29,123100.0],["2019-10-08",43.85,44.3,43.51,44.09,208100.0],["2019-10-09",44.34,44.76,44.02,44.12,82300.0],["2019-10-10",44.15,44.71,44.07,44.11,142800.0],["2019-10-11",44.33,45.44,44.33,44.45,138600.0],["2019-10-14",44.15,44.36,44.04,44.19,104600.0],["2019-10-15",44.15,44.8,44.15,44.68,128300.0],["2019-10-16",44.44,45.08,44.44,44.94,123100.0],["2019-10-17",45.22,45.65,45.04,45.18,139000.0],["2019-10-18",44.98,45.31,44.56,45.23,158700.0],["2019-10-21",45.53,45.99,45.32,45.39,147100.0],["2019-10-22",45.41,45.6,45.02,45.5,154800.0],["2019-10-23",45.58,45.73,45.24,45.46,100700.0],["2019-10-24",45.2,45.54,44.91,45.07,549700.0],["2019-10-25",48.0,53.97,47.61,51.42,1010500.0],["2019-10-28",53.12,54.59,51.2,51.25,770400.0],["2019-10-29",51.55,53.93,51.39,53.88,641000.0],["2019-10-30",53.98,54.76,53.48,54.17,312400.0],["2019-10-31",53.96,54.33,52.9,53.23,272800.0],["2019-11-01",53.32,55.16,53.29,54.3,300000.0],["2019-11-04",54.54,54.54,53.41,53.49,269400.0],["2019-11-05",53.74,54.26,53.11,53.15,363600.0],["2019-11-06",53.09,53.81,52.45,53.7,167300.0],["2019-11-07",54.03,54.13,52.83,52.95,177100.0],["2019-11-08",52.91,53.28,52.23,52.79,149300.0],["2019-11-11",52.44,52.51,52.03,52.23,215100.0],["2019-11-12",52.42,52.87,52.24,52.4,285200.0],["2019-11-13",52.17,52.86,51.51,52.29,180600.0],["2019-11-14",52.2,52.79,51.83,52.4,211100.0],["2019-11-15",52.77,53.19,51.93,53.0,651600.0],["2019-11-18",52.9,53.13,52.56,53.01,145000.0],["2019-11-19",53.07,53.27,52.5,52.52,181200.0],["2019-11-20",52.39,52.91,51.96,52.27,186200.0],["2019-11-21",52.46,52.46,51.76,51.85,160500.0],["2019-11-22",52.15,52.23,51.78,51.82,103400.0],["2019-11-25",51.95,52.68,51.84,52.24,274100.0],["2019-11-26",52.34,52.79,51.85,52.23,145800.0],["2019-11-27",52.34,52.8,52.24,52.47,133100.0],["2019-11-29",52.54,52.77,52.14,52.22,70400.0],["2019-12-02",52.23,52.34,51.09,51.6,309000.0],["2019-12-03",51.53,52.36,51.19,52.35,366500.0],["2019-12-04",52.66,53.22,52.44,52.65,205900.0],["2019-12-05",53.01,53.55,52.7,53.2,215400.0],["2019-12-06",53.62,54.57,53.62,54.23,328600.0],["2019-12-09",53.95,53.98,53.02,53.2,193600.0],["2019-12-10",53.07,53.43,52.45,52.71,243300.0],["2019-12-11",52.85,53.19,52.69,53.08,112400.0],["2019-12-12",53.04,53.46,52.87,53.12,127200.0],["2019-12-13",53.08,53.31,52.1,52.57,250600.0],["2019-12-16",52.84,53.03,51.71,51.86,139200.0],["2019-12-17",51.82,52.2,51.66,52.16,96100.0],["2019-12-18",52.26,52.26,51.03,51.78,100500.0],["2019-12-19",51.59,51.7,50.83,51.19,90600.0],["2019-12-20",51.24,51.73,50.59,51.02,376100.0],["2019-12-23",51.12,51.29,50.65,50.95,122200.0],["2019-12-24",50.95,51.41,50.67,51.07,61400.0],["2019-12-26",51.08,51.13,50.63,51.05,77000.0],["2019-12-27",51.07,51.14,50.34,50.63,108100.0],["2019-12-30",50.58,51.09,50.07,50.43,209800.0],["2019-12-31",50.36,51.15,50.33,50.44,145300.0],["2020-01-02",50.58,50.89,49.87,50.75,143500.0],["2020-01-03",50.36,50.51,49.94,50.39,231700.0],["2020-01-06",50.15,50.3,49.16,50.13,126100.0],["2020-01-07",49.85,49.95,49.43,49.47,188500.0],["2020-01-08",49.51,50.65,49.51,49.75,191600.0],["2020-01-09",50.0,50.99,49.75,50.89,192700.0],["2020-01-10",50.89,51.66,50.41,51.27,180100.0],["2020-01-13",51.36,52.04,51.24,52.03,236200.0],["2020-01-14",51.91,52.79,51.52,52.74,267700.0],["2020-01-15",52.55,53.11,52.55,53.11,222800.0],["2020-01-16",53.37,53.7,53.22,53.66,154200.0],["2020-01-17",53.99,54.2,53.6,53.82,181300.0],["2020-01-21",53.72,53.84,53.41,53.7,157400.0],["2020-01-22",54.0,55.12,54.0,55.06,488300.0],["2020-01-23",55.07,56.53,54.67,56.18,233600.0],["2020-01-24",56.32,56.32,54.47,54.73,166000.0],["2020-01-27",53.85,54.86,53.22,54.39,101400.0],["2020-01-28",54.65,56.42,54.41,56.18,355200.0],["2020-01-29",56.37,56.58,55.82,56.02,182700.0],["2020-01-30",55.65,56.14,55.4,55.77,164400.0],["2020-01-31",55.58,55.78,54.35,54.52,220700.0],["2020-02-03",54.65,55.16,53.68,54.18,182000.0],["2020-02-04",54.87,54.91,53.8,54.18,134100.0],["2020-02-05",54.61,54.61,53.77,54.55,99200.0],["2020-02-06",54.69,54.69,54.05,54.52,72900.0],["2020-02-07",54.59,55.36,54.36,55.33,133600.0],["2020-02-10",55.31,55.9,54.47,55.08,159400.0],["2020-02-11",55.25,55.99,54.87,55.25,92400.0],["2020-02-12",55.25,55.25,54.62,55.0,152300.0],["2020-02-13",54.59,55.53,54.38,55.21,141300.0],["2020-02-14",55.61,55.84,54.99,55.37,169300.0],["2020-02-18",55.18,55.4,54.63,55.0,169700.0],["2020-02-19",55.23,55.56,55.0,55.03,120900.0],["2020-02-20",54.89,55.69,54.89,55.5,171200.0],["2020-02-21",55.48,55.78,54.81,55.34,151800.0],["2020-02-24",54.04,54.36,52.63,52.66,312000.0],["2020-02-25",52.68,53.35,51.31,51.59,332900.0],["2020-02-26",51.73,51.87,50.75,50.95,102600.0],["2020-02-27",50.32,50.66,48.71,48.71,195700.0],["2020-02-28",48.25,52.6,47.8,50.67,719300.0],["2020-03-02",49.64,52.4,49.64,52.31,429500.0],["2020-03-03",52.5,54.24,51.58,51.94,267700.0],["2020-03-04",52.84,55.0,52.45,54.43,375400.0],["2020-03-05",53.59,54.97,52.5,53.33,249000.0],["2020-03-06",51.99,52.96,50.09,51.71,258500.0],["2020-03-09",48.72,50.09,48.28,49.6,283900.0],["2020-03-10",51.05,51.05,48.38,49.2,437300.0],["2020-03-11",48.1,48.25,45.69,46.82,345600.0],["2020-03-12",44.43,45.03,41.12,41.28,324500.0],["2020-03-13",42.77,43.0,39.58,40.85,586200.0],["2020-03-16",37.5,40.96,36.7,38.76,444300.0],["2020-03-17",38.9,39.99,35.62,37.37,419000.0],["2020-03-18",35.23,36.77,31.24,31.45,254500.0],["2020-03-19",31.8,39.83,30.6,39.39,470000.0],["2020-03-20",39.44,40.99,35.81,36.54,769500.0],["2020-03-23",37.68,37.89,34.7,36.83,399500.0],["2020-03-24",38.29,41.18,38.2,40.03,401200.0],["2020-03-25",39.77,40.53,38.07,39.2,376300.0],["2020-03-26",39.71,43.45,38.91,42.97,281000.0],["2020-03-27",41.43,44.14,41.38,42.87,232500.0],["2020-03-30",43.32,43.66,41.66,42.36,422000.0],["2020-03-31",41.93,43.13,41.48,42.92,367900.0],["2020-04-01",41.69,41.69,38.78,39.35,293700.0],["2020-04-02",39.09,40.44,38.62,39.78,225800.0],["2020-04-03",39.69,39.98,37.71,38.32,261100.0],["2020-04-06",39.53,41.82,39.53,41.53,233400.0],["2020-04-07",42.58,43.34,40.2,40.55,181400.0],["2020-04-08",41.33,42.68,40.48,42.19,283300.0],["2020-04-09",43.2,45.35,43.2,44.94,141400.0],["2020-04-13",45.29,45.29,42.81,43.25,100700.0],["2020-04-14",44.59,46.3,43.5,44.24,143600.0],["2020-04-15",42.63,44.31,42.19,42.29,182500.0],["2020-04-16",42.35,44.55,41.28,42.12,166100.0],["2020-04-17",43.52,44.99,43.52,44.59,139800.0],["2020-04-20",43.59,44.27,43.0,43.54,118800.0],["2020-04-21",42.21,43.04,41.31,42.8,211500.0],["2020-04-22",44.16,44.16,42.79,43.18,145700.0],["2020-04-23",43.36,44.53,43.22,44.0,128000.0],["2020-04-24",44.0,44.49,43.71,43.95,193000.0],["2020-04-27",44.23,46.82,43.93,46.35,198200.0],["2020-04-28",47.41,48.75,46.68,47.82,199700.0],["2020-04-29",49.41,50.42,48.5,49.18,179400.0],["2020-04-30",48.12,48.59,46.15,46.3,261400.0],["2020-05-01",45.98,46.19,44.57,45.49,172800.0],["2020-05-04",45.04,45.97,44.24,45.85,265600.0],["2020-05-05",46.67,48.15,46.5,46.91,167000.0],["2020-05-06",47.44,49.41,45.49,45.98,180500.0],["2020-05-07",46.11,46.75,41.87,42.99,347700.0],["2020-05-08",44.08,44.95,43.53,44.09,215600.0],["2020-05-11",43.44,43.78,42.45,42.73,195800.0],["2020-05-12",42.78,44.28,40.37,40.42,182700.0],["2020-05-13",39.93,41.09,38.52,38.77,178100.0],["2020-05-14",37.92,38.56,36.39,38.03,171300.0],["2020-05-15",37.91,39.86,37.56,39.22,252300.0],["2020-05-18",40.84,42.4,40.67,41.14,278400.0],["2020-05-19",41.13,41.95,39.92,40.01,227200.0],["2020-05-20",40.87,41.66,40.69,40.93,264600.0],["2020-05-21",41.19,42.77,41.19,41.86,162800.0],["2020-05-22",42.03,42.69,40.73,41.5,112800.0],["2020-05-26",43.15,44.36,42.7,42.92,167600.0],["2020-05-27",43.15,44.83,43.08,44.45,158300.0],["2020-05-28",45.12,45.12,43.41,43.66,195400.0],["2020-05-29",43.15,44.57,41.74,44.01,333300.0],["2020-06-01",44.13,44.99,43.97,44.38,199800.0],["2020-06-02",44.79,47.28,44.66,47.19,574000.0],["2020-06-03",47.9,49.35,47.56,49.19,237300.0],["2020-06-04",48.9,50.41,45.61,49.89,311300.0],["2020-06-05",51.71,53.45,50.89,51.5,406500.0],["2020-06-08",52.38,52.38,50.22,50.48,223100.0],["2020-06-09",49.75,50.2,48.47,49.68,205200.0],["2020-06-10",49.63,49.98,48.56,48.57,127300.0],["2020-06-11",46.27,47.14,45.92,46.01,276900.0],["2020-06-12",47.61,47.64,43.18,44.24,268100.0],["2020-06-15",43.01,46.25,42.9,45.55,134600.0],["2020-06-16",47.14,47.87,46.3,47.08,252100.0],["2020-06-17",47.27,47.29,46.3,46.78,125000.0],["2020-06-18",46.59,47.32,46.3,46.92,157000.0],["2020-06-19",47.5,47.9,46.63,46.97,295700.0],["2020-06-22",46.71,46.88,45.81,46.85,130100.0],["2020-06-23",47.25,48.25,47.22,47.47,127600.0],["2020-06-24",46.96,47.42,45.18,45.25,165300.0],["2020-06-25",44.87,45.59,43.86,45.58,132200.0],["2020-06-26",45.34,45.53,44.02,44.99,365100.0],["2020-06-29",45.48,47.45,45.48,47.4,177400.0],["2020-06-30",47.16,49.1,47.16,48.01,191600.0],["2020-07-01",48.08,48.41,46.34,46.55,182600.0],["2020-07-02",47.36,48.25,46.53,46.73,114400.0],["2020-07-06",47.5,48.38,47.06,47.18,108800.0],["2020-07-07",46.78,47.44,46.49,46.72,124100.0],["2020-07-08",46.6,49.66,46.16,47.25,254400.0],["2020-07-09",47.12,47.4,45.82,46.55,192900.0],["2020-07-10",46.76,47.99,46.41,47.93,248600.0],["2020-07-13",48.64,48.9,47.03,47.06,158300.0],["2020-07-14",47.12,48.52,46.3,48.51,106700.0],["2020-07-15",49.45,50.79,49.11,50.49,165800.0],["2020-07-16",50.48,51.39,50.08,50.62,120600.0],["2020-07-17",50.48,51.05,50.08,50.5,109200.0],["2020-07-20",50.23,50.76,50.23,50.52,107900.0],["2020-07-21",51.13,51.75,50.93,51.56,168000.0],["2020-07-22",51.56,52.46,51.37,51.85,82000.0],["2020-07-23",51.8,52.56,51.24,52.03,122700.0],["2020-07-24",52.02,52.02,50.65,50.87,93200.0],["2020-07-27",51.05,52.04,50.84,51.92,65800.0],["2020-07-28",51.82,52.35,51.38,51.58,128500.0],["2020-07-29",51.69,52.75,51.56,52.69,80700.0],["2020-07-30",51.99,52.74,51.18,52.3,136600.0],["2020-07-31",51.89,52.13,50.43,51.72,134400.0],["2020-08-03",52.05,53.33,51.92,53.1,103400.0],["2020-08-04",52.98,54.03,52.23,53.97,203500.0],["2020-08-05",60.0,61.64,56.66,61.07,321400.0],["2020-08-06",62.16,62.8,60.94,62.69,219200.0],["2020-08-07",62.1,63.93,61.92,62.9,246700.0],["2020-08-10",63.21,66.26,63.21,65.89,399200.0],["2020-08-11",67.59,68.49,66.7,67.03,349500.0],["2020-08-12",67.67,68.61,67.07,68.07,189500.0],["2020-08-13",67.82,68.92,67.64,68.46,296500.0],["2020-08-14",68.25,69.43,67.76,68.77,211600.0],["2020-08-17",69.17,69.64,67.43,67.74,299600.0],["2020-08-18",67.39,67.77,65.75,66.14,250400.0],["2020-08-19",65.99,67.22,65.21,65.84,275200.0],["2020-08-20",65.35,66.51,65.17,66.21,187900.0],["2020-08-21",66.07,66.54,64.94,66.49,379900.0],["2020-08-24",67.19,67.58,66.58,67.14,203200.0],["2020-08-25",67.26,67.26,65.44,66.04,176800.0],["2020-08-26",66.27,66.53,65.37,65.95,126600.0],["2020-08-27",66.18,66.99,65.57,65.86,186100.0],["2020-08-28",66.27,66.47,64.26,64.78,139700.0],["2020-08-31",64.46,64.46,62.34,62.45,264000.0],["2020-09-01",62.05,64.31,61.77,64.18,263500.0],["2020-09-02",64.57,65.25,63.17,64.9,130600.0],["2020-09-03",64.9,64.9,61.88,62.45,148200.0],["2020-09-04",63.43,63.58,62.0,62.69,149100.0],["2020-09-08",62.0,62.78,60.62,61.43,157200.0],["2020-09-09",62.05,63.14,61.17,62.98,198400.0],["2020-09-10",63.46,64.01,62.94,63.29,136600.0],["2020-09-11",63.58,63.67,61.9,62.44,136400.0],["2020-09-14",63.03,63.53,61.98,63.25,134600.0],["2020-09-15",63.76,64.3,62.87,63.37,104500.0],["2020-09-16",63.76,63.95,62.94,63.69,205200.0],["2020-09-17",62.71,64.16,62.12,63.89,127900.0],["2020-09-18",64.56,65.36,62.66,62.92,466500.0],["2020-09-21",61.45,61.82,59.54,61.81,291200.0],["2020-09-22",61.9,62.39,61.17,62.0,110000.0],["2020-09-23",62.0,62.35,60.74,60.81,141300.0],["2020-09-24",60.78,62.54,60.36,61.95,100800.0],["2020-09-25",61.79,63.1,61.08,62.71,184700.0],["2020-09-28",63.17,65.05,62.88,64.51,145200.0],["2020-09-29",64.35,65.88,64.18,65.56,215100.0],["2020-09-30",65.52,66.77,65.08,65.14,311900.0],["2020-10-01",65.19,65.96,64.29,65.85,151500.0],["2020-10-02",64.58,66.49,63.97,66.13,172300.0],["2020-10-05",66.65,67.97,65.96,67.85,172800.0],["2020-10-06",68.58,70.76,67.9,70.41,291100.0],["2020-10-07",71.49,73.15,71.08,72.48,379800.0],["2020-10-08",72.65,73.22,70.84,73.1,175500.0],["2020-10-09",73.31,74.0,71.22,72.7,187800.0],["2020-10-12",73.25,73.86,71.86,73.07,160100.0],["2020-10-13",72.34,72.34,70.76,70.84,161000.0],["2020-10-14",70.91,71.05,68.14,68.6,173400.0],["2020-10-15",67.71,70.0,66.89,69.82,173200.0],["2020-10-16",69.65,69.92,67.2,68.44,130100.0],["2020-10-19",68.92,68.92,66.54,67.1,155300.0],["2020-10-20",67.76,68.21,66.75,67.46,194900.0],["2020-10-21",67.72,68.01,66.5,66.82,191200.0],["2020-10-22",67.31,67.59,66.02,67.16,164500.0],["2020-10-23",67.49,68.39,66.98,66.98,202400.0],["2020-10-26",66.23,66.35,62.63,62.97,243800.0],["2020-10-27",62.71,63.45,61.89,62.29,220000.0],["2020-10-28",61.09,64.04,60.5,63.5,262400.0],["2020-10-29",63.61,63.85,58.81,59.01,289100.0],["2020-10-30",58.64,59.77,56.97,57.45,240200.0],["2020-11-02",58.34,60.2,58.24,59.64,167000.0],["2020-11-03",60.38,61.37,59.77,61.27,153800.0],["2020-11-04",60.49,61.49,59.35,60.63,174800.0],["2020-11-05",61.13,62.52,60.88,61.08,119100.0],["2020-11-06",61.54,62.19,60.07,60.29,111200.0],["2020-11-09",64.7,65.68,61.58,61.82,241000.0],["2020-11-10",62.53,62.87,61.6,62.71,197900.0],["2020-11-11",62.6,63.25,60.84,61.8,154000.0],["2020-11-12",61.78,61.9,60.43,61.44,203800.0],["2020-11-13",61.68,62.77,61.61,62.51,127200.0],["2020-11-16",63.39,65.09,63.0,65.0,205700.0],["2020-11-17",64.25,65.72,61.26,65.42,276000.0],["2020-11-18",65.68,65.98,64.49,64.88,281600.0],["2020-11-19",64.83,65.52,64.04,65.46,147500.0],["2020-11-20",64.84,65.33,64.07,65.26,389700.0],["2020-11-23",65.97,66.94,65.42,66.33,214700.0],["2020-11-24",67.13,68.68,65.66,68.5,321100.0],["2020-11-25",68.51,68.51,65.63,66.16,185300.0],["2020-11-27",66.21,66.73,65.23,66.4,98500.0],["2020-11-30",66.05,66.49,64.92,65.46,175700.0],["2020-12-01",66.29,66.37,64.95,65.04,176800.0],["2020-12-02",64.99,65.01,63.77,64.14,99900.0],["2020-12-03",64.07,65.49,63.82,64.57,75600.0],["2020-12-04",64.72,66.11,64.18,64.68,65600.0],["2020-12-07",64.93,65.42,64.09,65.18,86900.0],["2020-12-08",64.57,65.68,63.75,65.58,245000.0],["2020-12-09",65.84,68.59,65.84,68.38,237400.0],["2020-12-10",67.9,69.08,66.58,68.85,359900.0],["2020-12-11",67.99,69.45,67.99,68.73,179000.0],["2020-12-14",69.14,69.98,68.56,69.04,147800.0],["2020-12-15",69.82,69.86,68.9,69.83,144900.0],["2020-12-16",70.19,70.95,69.85,70.64,197300.0],["2020-12-17",71.0,71.89,70.64,71.46,103400.0],["2020-12-18",71.69,73.21,71.1,72.0,634300.0],["2020-12-21",70.89,71.62,70.52,71.28,157800.0],["2020-12-22",71.43,72.12,70.26,71.11,118800.0],["2020-12-23",71.7,71.74,70.88,71.48,71600.0],["2020-12-24",71.95,72.29,70.78,71.72,27900.0],["2020-12-28",72.31,72.89,71.27,72.61,108800.0],["2020-12-29",72.93,73.01,70.83,71.38,145200.0],["2020-12-30",71.42,72.49,70.86,71.74,90700.0],["2020-12-31",71.56,72.48,70.63,71.94,230300.0],["2021-01-04",73.79,76.05,73.29,75.57,301100.0],["2021-01-05",76.01,82.28,76.01,81.92,370400.0],["2021-01-06",83.15,93.15,83.15,92.23,523800.0],["2021-01-07",93.3,95.07,90.33,94.92,258100.0],["2021-01-08",95.84,96.0,91.3,92.05,255200.0],["2021-01-11",90.59,93.0,89.92,91.58,310100.0],["2021-01-12",92.48,95.49,91.54,95.29,160700.0],["2021-01-13",95.41,96.3,94.35,94.59,203000.0],["2021-01-14",92.5,95.69,92.38,95.2,232800.0],["2021-01-15",94.32,96.35,92.73,96.05,285700.0],["2021-01-19",97.46,102.3,97.34,100.98,566200.0],["2021-01-20",101.72,103.02,96.44,97.27,395800.0],["2021-01-21",97.87,97.94,94.3,95.22,191600.0],["2021-01-22",94.09,96.45,92.99,96.39,165900.0],["2021-01-25",96.7,97.06,93.22,95.69,148100.0],["2021-01-26",96.65,96.65,92.77,93.57,130500.0],["2021-01-27",92.94,93.82,89.7,91.03,204500.0],["2021-01-28",92.26,92.26,90.06,90.94,212700.0],["2021-01-29",90.95,90.95,88.63,89.63,193100.0],["2021-02-01",90.56,92.41,87.72,92.22,178100.0],["2021-02-02",93.31,95.1,92.15,92.64,197400.0],["2021-02-03",93.06,93.7,89.82,93.29,147900.0],["2021-02-04",93.37,94.84,92.55,94.26,127900.0],["2021-02-05",94.62,95.46,92.81,94.49,146400.0],["2021-02-08",95.5,98.67,93.77,97.12,184200.0],["2021-02-09",97.35,97.35,93.4,93.87,261600.0],["2021-02-10",94.37,98.5,94.2,97.55,224100.0],["2021-02-11",98.77,100.71,94.65,97.16,306600.0],["2021-02-12",96.01,96.01,93.77,95.05,172800.0],["2021-02-16",95.99,97.2,94.71,96.22,224900.0],["2021-02-17",96.2,99.82,95.63,98.18,253800.0],["2021-02-18",97.86,98.62,94.22,95.22,144300.0],["2021-02-19",95.66,96.95,95.1,96.79,102000.0],["2021-02-22",95.74,97.62,87.48,95.97,138500.0],["2021-02-23",95.05,96.27,93.19,95.11,181000.0],["2021-02-24",95.39,97.91,93.1,97.72,154400.0],["2021-02-25",93.7,94.43,88.63,90.28,441200.0],["2021-02-26",90.65,91.37,86.98,87.35,389700.0],["2021-03-01",88.38,92.24,87.67,88.06,434100.0],["2021-03-02",88.1,91.26,83.58,84.1,365200.0],["2021-03-03",84.35,86.33,82.76,83.56,302300.0],["2021-03-04",84.13,84.92,79.12,80.27,335000.0],["2021-03-05",81.82,82.74,78.79,81.42,217500.0],["2021-03-08",81.88,85.55,81.52,83.63,231800.0],["2021-03-09",85.28,88.91,85.03,88.7,250300.0],["2021-03-10",88.0,92.77,88.0,92.33,208900.0],["2021-03-11",93.73,94.72,92.4,93.93,170400.0],["2021-03-12",93.82,97.4,93.68,96.98,233100.0],["2021-03-15",95.55,99.33,94.58,98.37,262300.0],["2021-03-16",98.87,98.87,95.15,95.7,227500.0],["2021-03-17",95.82,96.45,90.59,91.44,523100.0],["2021-03-18",91.18,91.89,88.15,88.28,431100.0],["2021-03-19",88.25,89.48,85.25,87.34,595200.0],["2021-03-22",88.32,88.7,85.31,86.31,304400.0],["2021-03-23",85.88,86.61,82.28,83.35,379800.0],["2021-03-24",84.7,86.74,84.05,84.31,250400.0],["2021-03-25",83.61,88.64,83.17,88.13,285100.0],["2021-03-26",89.41,91.72,87.14,91.72,253300.0],["2021-03-29",91.86,93.32,86.54,87.84,215500.0],["2021-03-30",88.25,89.56,85.55,89.48,165500.0],["2021-03-31",90.3,93.34,90.21,91.51,268600.0],["2021-04-01",92.7,93.84,91.15,93.68,219500.0],["2021-04-05",94.05,95.93,88.56,90.31,327800.0],["2021-04-06",90.85,92.33,89.02,89.78,243400.0],["2021-04-07",89.96,90.49,85.78,86.2,176400.0],["2021-04-08",87.2,87.2,85.07,86.54,131200.0],["2021-04-09",87.0,89.85,86.45,89.53,128300.0],["2021-04-12",89.99,90.15,88.23,89.87,114000.0],["2021-04-13",89.95,89.95,86.91,89.37,116300.0],["2021-04-14",89.14,91.15,89.14,89.83,82500.0],["2021-04-15",90.15,90.2,87.94,90.13,119000.0],["2021-04-16",91.04,92.08,90.7,91.3,135300.0],["2021-04-19",91.27,91.6,89.44,90.42,117300.0],["2021-04-20",90.38,92.49,87.57,89.07,209200.0],["2021-04-21",88.5,91.44,88.5,91.14,140600.0],["2021-04-22",91.49,92.67,90.64,91.56,112000.0],["2021-04-23",92.13,93.46,91.73,92.86,99200.0],["2021-04-26",93.51,94.75,93.3,94.56,76500.0],["2021-04-27",94.48,96.33,94.15,95.65,159100.0],["2021-04-28",95.21,95.51,93.42,94.54,83000.0],["2021-04-29",95.08,95.87,93.52,94.11,99000.0],["2021-04-30",93.29,93.31,90.02,91.86,144800.0],["2021-05-03",92.99,94.04,91.13,92.49,307000.0],["2021-05-04",92.17,92.34,89.96,91.22,139000.0],["2021-05-05",91.73,94.26,82.47,83.58,236600.0],["2021-05-06",83.98,85.53,80.78,82.68,241000.0],["2021-05-07",83.3,85.98,83.26,83.79,108000.0],["2021-05-10",84.05,84.56,81.42,81.53,133400.0],["2021-05-11",79.47,81.22,78.51,80.66,111300.0],["2021-05-12",80.6,80.6,76.78,77.3,166800.0],["2021-05-13",78.0,79.72,76.26,77.56,197700.0],["2021-05-14",78.23,79.76,77.43,79.65,103200.0],["2021-05-17",78.95,79.86,77.43,78.46,70000.0],["2021-05-18",78.34,79.81,78.11,79.07,244300.0],["2021-05-19",77.83,78.99,76.85,78.53,127900.0],["2021-05-20",78.76,79.54,77.34,79.01,173900.0],["2021-05-21",79.47,81.44,79.47,79.82,110000.0],["2021-05-24",80.05,80.14,78.94,79.31,73300.0],["2021-05-25",79.81,80.45,77.91,78.0,111200.0],["2021-05-26",78.58,79.69,77.88,79.35,244600.0],["2021-05-27",79.99,80.18,78.66,79.62,174300.0],["2021-05-28",80.06,80.59,78.43,79.45,102600.0],["2021-06-01",80.05,81.18,79.19,80.64,138300.0],["2021-06-02",81.52,81.58,77.45,77.98,97300.0],["2021-06-03",77.77,78.8,76.13,76.55,153100.0],["2021-06-04",76.71,77.59,75.56,75.95,186200.0],["2021-06-07",76.28,77.48,75.62,76.53,132500.0],["2021-06-08",77.0,78.15,76.28,77.71,102800.0],["2021-06-09",77.77,77.86,77.13,77.33,142700.0],["2021-06-10",77.68,77.68,74.79,74.92,79900.0],["2021-06-11",75.7,76.41,74.94,76.27,67500.0],["2021-06-14",76.65,76.65,74.65,74.78,119200.0],["2021-06-15",75.12,75.85,74.35,75.65,114800.0],["2021-06-16",75.25,75.65,74.22,75.22,103200.0],["2021-06-17",75.35,75.35,73.03,74.33,110200.0],["2021-06-18",72.99,74.13,72.26,73.38,238500.0],["2021-06-21",73.85,75.22,73.8,74.57,105200.0],["2021-06-22",74.64,75.79,73.67,75.69,122600.0],["2021-06-23",76.06,76.21,74.51,74.97,182600.0],["2021-06-24",75.6,76.43,74.72,75.71,209600.0],["2021-06-25",76.2,77.35,75.57,76.56,489200.0],["2021-06-28",76.5,76.86,75.63,76.07,97800.0],["2021-06-29",76.39,76.84,75.33,75.9,85000.0],["2021-06-30",75.9,76.61,75.08,76.31,108000.0],["2021-07-01",76.87,77.18,76.22,76.87,88100.0],["2021-07-02",77.1,77.18,75.91,77.0,103900.0],["2021-07-06",77.25,77.4,74.66,76.18,131100.0],["2021-07-07",76.29,77.14,75.1,76.37,111800.0],["2021-07-08",74.98,75.8,73.35,74.48,121200.0],["2021-07-09",75.48,77.07,74.0,75.78,56500.0],["2021-07-12",75.19,77.43,74.78,77.36,157900.0],["2021-07-13",77.13,77.73,74.18,74.39,105500.0],["2021-07-14",74.65,74.65,72.24,72.43,83400.0],["2021-07-15",72.25,72.99,71.24,72.17,74000.0],["2021-07-16",72.61,72.97,71.44,71.8,144400.0],["2021-07-19",71.0,71.38,68.82,70.34,109700.0],["2021-07-20",70.99,73.59,70.99,72.64,143200.0],["2021-07-21",73.2,74.66,72.85,73.33,77500.0],["2021-07-22",73.18,73.34,71.28,71.89,85900.0],["2021-07-23",72.39,73.24,71.44,72.66,78800.0],["2021-07-26",72.87,73.19,71.76,72.05,45700.0],["2021-07-27",71.44,72.44,70.87,71.62,69100.0],["2021-07-28",72.11,73.49,70.89,72.85,74300.0],["2021-07-29",73.66,74.44,72.85,73.8,63200.0],["2021-07-30",75.15,76.03,73.94,74.68,99400.0],["2021-08-02",74.72,76.52,73.13,73.6,93000.0],["2021-08-03",72.7,74.06,68.5,71.56,152000.0],["2021-08-04",70.88,71.93,69.67,70.18,115900.0],["2021-08-05",70.29,71.61,70.19,71.04,61500.0],["2021-08-06",71.99,71.99,71.14,71.26,50700.0],["2021-08-09",71.2,71.28,70.03,70.68,51300.0],["2021-08-10",71.05,71.65,70.36,71.21,66200.0],["2021-08-11",71.9,72.73,71.34,72.54,61200.0],["2021-08-12",72.69,73.31,71.99,72.99,102600.0],["2021-08-13",73.29,73.65,71.51,73.08,129600.0],["2021-08-16",72.39,73.54,71.73,73.24,106000.0],["2021-08-17",72.78,72.78,69.78,70.96,122200.0],["2021-08-18",70.93,72.01,70.03,70.96,71200.0],["2021-08-19",71.1,71.14,69.57,70.68,94500.0],["2021-08-20",70.4,71.88,69.9,71.48,77800.0],["2021-08-23",72.17,72.97,71.7,72.91,99500.0],["2021-08-24",73.07,73.39,71.97,73.05,54300.0],["2021-08-25",73.13,74.5,73.13,74.32,71100.0],["2021-08-26",74.32,74.52,73.06,73.36,91800.0],["2021-08-27",73.5,76.51,73.36,76.39,145900.0],["2021-08-30",76.5,76.5,75.16,75.39,78900.0],["2021-08-31",75.15,75.15,73.37,74.66,87600.0],["2021-09-01",74.71,75.78,73.06,75.07,70900.0],["2021-09-02",75.64,75.7,74.63,75.24,55600.0],["2021-09-03",74.97,74.97,73.63,73.69,87800.0],["2021-09-07",73.43,73.43,71.64,71.66,52900.0],["2021-09-08",71.26,71.63,70.07,71.09,108500.0],["2021-09-09",71.07,71.62,69.78,69.9,117800.0],["2021-09-10",70.06,70.67,68.59,68.83,85200.0],["2021-09-13",69.25,70.29,68.94,69.84,104400.0],["2021-09-14",70.21,70.4,67.1,67.6,69200.0],["2021-09-15",67.54,68.94,66.67,68.83,103000.0],["2021-09-16",68.71,69.77,68.0,68.44,66400.0],["2021-09-17",68.8,69.03,67.29,68.95,398800.0],["2021-09-20",67.3,67.7,65.98,67.05,98000.0],["2021-09-21",67.28,67.56,65.14,66.0,82700.0],["2021-09-22",66.5,67.67,66.11,66.92,58000.0],["2021-09-23",67.42,68.82,66.9,67.96,53200.0],["2021-09-24",67.72,69.02,65.76,66.5,111000.0],["2021-09-27",66.74,68.95,66.17,68.5,97500.0],["2021-09-28",68.12,68.12,66.31,66.75,77300.0],["2021-09-29",67.14,68.91,66.9,68.91,154800.0],["2021-09-30",69.49,70.25,68.35,69.65,330600.0],["2021-10-01",69.92,70.74,68.73,69.41,178000.0],["2021-10-04",69.23,70.5,69.23,69.83,132500.0],["2021-10-05",69.99,70.55,68.66,69.74,116800.0],["2021-10-06",69.0,70.08,68.72,69.89,115700.0],["2021-10-07",70.28,72.29,70.28,71.91,195700.0],["2021-10-08",71.76,72.53,71.17,72.37,67800.0],["2021-10-11",72.3,74.82,71.97,73.58,87100.0],["2021-10-12",73.63,73.63,72.37,72.87,68100.0],["2021-10-13",72.93,74.07,71.84,74.01,80900.0],["2021-10-14",74.98,75.57,74.34,75.32,161300.0],["2021-10-15",76.46,76.52,73.96,74.13,135300.0],["2021-10-18",73.54,73.54,71.69,71.83,97400.0],["2021-10-19",72.24,72.24,71.33,72.06,69400.0],["2021-10-20",71.97,73.71,71.57,73.64,98600.0],["2021-10-21",73.62,74.04,73.0,73.23,93000.0],["2021-10-22",73.38,74.22,72.36,72.58,69800.0],["2021-10-25",72.55,74.52,71.76,72.81,334000.0],["2021-10-26",72.95,73.07,71.5,71.74,128300.0],["2021-10-27",65.99,67.24,60.28,64.13,557000.0],["2021-10-28",64.24,66.11,63.57,64.63,185700.0],["2021-10-29",64.63,66.05,64.05,65.16,115100.0],["2021-11-01",65.26,67.85,65.26,67.05,122400.0],["2021-11-02",67.19,70.2,66.98,69.55,194200.0],["2021-11-03",69.32,74.19,68.11,73.96,273200.0],["2021-11-04",74.36,75.24,72.72,73.41,165600.0],["2021-11-05",74.44,76.6,74.4,75.61,171500.0],["2021-11-08",76.22,76.72,74.92,76.59,92200.0],["2021-11-09",76.47,76.98,75.37,75.84,124200.0],["2021-11-10",75.67,76.4,74.22,74.37,90700.0],["2021-11-11",74.63,76.07,74.25,75.49,57800.0],["2021-11-12",75.94,76.25,75.21,75.82,61100.0],["2021-11-15",76.29,76.29,73.21,73.82,99500.0],["2021-11-16",73.86,75.34,73.03,74.46,128300.0],["2021-11-17",74.0,75.61,73.35,73.98,129500.0],["2021-11-18",74.06,74.67,72.62,74.31,132300.0],["2021-11-19",74.0,76.0,72.01,75.16,122400.0],["2021-11-22",75.9,78.22,75.38,77.08,123700.0],["2021-11-23",77.23,79.29,76.4,78.25,197500.0],["2021-11-24",78.25,79.4,78.0,78.67,111100.0],["2021-11-26",76.14,77.0,71.54,72.4,100100.0],["2021-11-29",73.4,73.48,71.48,71.8,69500.0],["2021-11-30",70.09,70.78,67.57,67.9,194000.0],["2021-12-01",69.63,71.74,69.22,69.5,220200.0],["2021-12-02",69.55,70.51,68.88,69.71,125500.0],["2021-12-03",70.09,70.33,68.44,69.03,176800.0],["2021-12-06",70.05,72.66,69.06,72.26,132100.0],["2021-12-07",73.26,74.11,71.8,72.22,136000.0],["2021-12-08",72.33,74.07,70.67,73.84,66900.0],["2021-12-09",73.2,73.8,72.48,72.62,81500.0],["2021-12-10",73.03,74.06,72.1,72.3,79800.0],["2021-12-13",71.73,72.38,70.84,71.66,89000.0],["2021-12-14",71.81,72.25,69.66,69.74,83900.0],["2021-12-15",69.9,70.32,67.19,69.39,153200.0],["2021-12-16",70.21,71.24,67.82,68.32,101300.0],["2021-12-17",68.24,68.79,64.4,66.67,1160300.0],["2021-12-20",65.63,66.46,62.28,64.89,158600.0],["2021-12-21",65.57,66.46,65.26,65.89,157700.0],["2021-12-22",65.86,67.23,64.59,67.02,172400.0],["2021-12-23",67.59,67.9,66.61,66.78,112100.0],["2021-12-27",66.71,67.8,66.17,67.65,145200.0],["2021-12-28",67.65,68.5,66.6,68.15,109400.0],["2021-12-29",68.36,68.44,67.46,67.85,100900.0],["2021-12-30",67.65,68.44,66.75,66.97,96700.0],["2021-12-31",67.04,67.8,66.36,66.68,67500.0],["2022-01-03",66.8,67.75,65.45,66.62,189100.0],["2022-01-04",66.72,68.41,66.72,67.96,183400.0],["2022-01-05",68.11,68.72,65.97,65.99,131100.0],["2022-01-06",66.03,66.74,65.17,65.23,122000.0],["2022-01-07",65.06,65.8,63.25,63.58,118900.0],["2022-01-10",63.38,64.38,62.08,64.15,107700.0],["2022-01-11",64.12,64.38,62.41,64.27,93300.0],["2022-01-12",64.34,65.35,62.93,63.52,115000.0],["2022-01-13",63.39,64.66,62.95,63.0,224200.0],["2022-01-14",62.37,62.9,61.22,62.2,172000.0],["2022-01-18",61.24,61.24,59.95,60.01,163100.0],["2022-01-19",59.85,60.4,58.3,59.13,301600.0],["2022-01-20",59.14,60.41,57.28,57.37,135300.0],["2022-01-21",56.69,58.33,56.04,56.46,153400.0],["2022-01-24",55.69,58.51,54.71,58.18,160800.0],["2022-01-25",57.24,58.89,55.91,58.08,221900.0],["2022-01-26",58.8,59.73,55.42,55.99,154200.0],["2022-01-27",55.41,56.95,52.92,53.26,182200.0],["2022-01-28",53.41,53.89,51.48,53.71,118800.0],["2022-01-31",54.29,55.51,52.4,54.8,592100.0],["2022-02-01",55.1,55.45,53.54,54.82,525800.0],["2022-02-02",55.31,55.59,53.88,53.97,247300.0],["2022-02-03",53.46,53.96,51.78,52.26,194700.0],["2022-02-04",51.89,52.49,50.23,51.2,397300.0],["2022-02-07",51.2,52.01,50.85,51.09,177700.0],["2022-02-08",50.73,52.55,50.73,52.04,167100.0],["2022-02-09",52.58,53.51,52.35,53.03,362900.0],["2022-02-10",52.2,53.36,50.74,51.09,138800.0],["2022-02-11",51.11,51.81,49.66,49.94,195400.0],["2022-02-14",49.42,50.59,48.99,49.52,714900.0],["2022-02-15",50.22,52.37,49.95,52.08,601300.0],["2022-02-16",51.67,53.38,51.67,52.39,185700.0],["2022-02-17",51.81,52.36,51.4,52.14,145400.0],["2022-02-18",52.66,53.2,50.84,51.02,198300.0],["2022-02-22",50.61,50.61,48.74,49.01,207800.0],["2022-02-23",46.61,48.72,45.44,45.75,281300.0],["2022-02-24",44.48,46.73,44.48,46.61,515200.0],["2022-02-25",46.93,49.4,46.93,48.93,547000.0],["2022-02-28",48.63,49.36,47.85,48.32,337200.0],["2022-03-01",47.88,48.93,45.12,47.0,540600.0],["2022-03-02",47.55,48.86,47.08,48.66,375700.0],["2022-03-03",49.12,49.46,48.18,48.69,224100.0],["2022-03-04",48.11,48.87,46.85,47.94,209600.0],["2022-03-07",48.14,48.23,46.76,46.94,266400.0],["2022-03-08",47.0,49.11,46.87,48.52,471100.0],["2022-03-09",49.57,49.98,48.74,49.37,342200.0],["2022-03-10",48.37,49.4,46.89,48.53,155700.0],["2022-03-11",48.79,49.0,46.52,46.61,134900.0],["2022-03-14",47.01,48.41,45.02,45.16,142800.0],["2022-03-15",45.28,47.56,45.0,47.4,161700.0],["2022-03-16",48.0,49.09,47.4,48.6,164300.0],["2022-03-17",48.21,49.44,48.21,49.18,142300.0],["2022-03-18",49.18,50.73,48.29,49.26,274600.0],["2022-03-21",49.13,49.18,47.89,48.2,107400.0],["2022-03-22",48.4,48.78,47.75,48.0,129000.0],["2022-03-23",47.26,47.92,46.62,46.7,128900.0],["2022-03-24",46.73,48.04,45.54,46.11,146800.0],["2022-03-25",46.27,46.7,44.98,46.11,106800.0],["2022-03-28",45.73,46.05,44.61,45.55,122700.0],["2022-03-29",46.23,47.72,46.23,47.04,187200.0],["2022-03-30",46.46,47.2,45.51,45.63,130100.0],["2022-03-31",45.72,46.28,42.92,42.95,330700.0],["2022-04-01",43.62,44.9,42.64,43.9,300400.0],["2022-04-04",44.1,45.25,44.0,44.27,176900.0],["2022-04-05",44.21,44.76,42.22,42.45,207200.0],["2022-04-06",41.87,42.42,40.71,41.11,281500.0],["2022-04-07",41.46,42.26,39.56,40.31,272500.0],["2022-04-08",40.37,41.09,39.09,39.17,191000.0],["2022-04-11",39.15,40.71,38.8,40.13,223200.0],["2022-04-12",40.9,41.41,39.46,39.54,195700.0],["2022-04-13",39.66,40.74,39.66,40.1,170500.0],["2022-04-14",40.17,40.41,38.92,39.17,148800.0],["2022-04-18",38.84,39.76,38.35,39.24,222200.0],["2022-04-19",39.33,41.04,39.25,40.82,154600.0],["2022-04-20",41.34,41.94,40.52,40.58,193100.0],["2022-04-21",41.24,41.24,39.97,40.44,181200.0],["2022-04-22",40.36,41.15,40.02,40.15,124700.0],["2022-04-25",39.99,40.1,38.89,40.1,172000.0],["2022-04-26",39.66,40.52,38.57,38.73,185300.0],["2022-04-27",38.7,39.9,38.11,38.59,146200.0],["2022-04-28",39.1,39.6,38.2,39.33,188000.0],["2022-04-29",39.02,40.11,37.57,37.84,153200.0],["2022-05-02",38.03,39.5,37.69,39.28,269500.0],["2022-05-03",39.22,39.89,38.47,39.25,150800.0],["2022-05-04",41.62,44.64,40.82,43.92,211000.0],["2022-05-05",43.58,43.61,42.0,43.42,397000.0],["2022-05-06",43.12,43.12,41.63,42.69,359800.0],["2022-05-09",41.91,44.95,41.28,41.79,273000.0],["2022-05-10",42.23,42.54,37.86,38.47,258000.0],["2022-05-11",38.38,40.06,36.97,37.24,211200.0],["2022-05-12",36.92,38.42,36.86,38.32,243500.0],["2022-05-13",39.0,39.8,38.36,38.57,192800.0],["2022-05-16",38.61,39.49,37.09,37.51,184200.0],["2022-05-17",38.51,39.87,38.14,39.73,213600.0],["2022-05-18",39.65,41.73,39.01,39.67,322900.0],["2022-05-19",39.26,39.75,37.48,38.06,790800.0],["2022-05-20",38.53,39.26,37.42,38.29,282600.0],["2022-05-23",38.88,40.36,38.68,39.98,437800.0],["2022-05-24",39.9,40.03,38.35,39.6,228400.0],["2022-05-25",39.42,40.72,38.99,40.28,361200.0],["2022-05-26",40.83,42.21,40.52,41.73,401700.0],["2022-05-27",41.69,42.84,41.69,42.32,227100.0],["2022-05-31",42.02,42.68,40.59,41.76,285200.0],["2022-06-01",41.89,43.13,40.52,41.85,274800.0],["2022-06-02",42.05,44.25,42.0,43.88,213800.0],["2022-06-03",43.5,44.7,43.19,44.43,213700.0],["2022-06-06",44.77,46.62,44.3,46.55,346600.0],["2022-06-07",46.18,46.61,45.82,46.48,320200.0],["2022-06-08",46.31,46.98,45.51,45.79,244700.0],["2022-06-09",46.0,46.85,45.78,46.3,239900.0],["2022-06-10",45.26,45.69,44.1,44.33,289900.0],["2022-06-13",42.67,43.33,41.72,42.24,316900.0],["2022-06-14",42.38,43.16,41.81,41.94,258400.0],["2022-06-15",42.37,43.62,41.8,42.14,343000.0],["2022-06-16",41.0,41.28,38.48,38.75,363000.0],["2022-06-17",38.8,41.32,38.76,40.6,510100.0],["2022-06-21",41.02,41.25,39.46,40.1,418000.0],["2022-06-22",39.87,40.44,39.1,39.5,338300.0],["2022-06-23",39.55,40.24,38.74,39.11,247900.0],["2022-06-24",39.55,40.54,39.09,39.87,495700.0],["2022-06-27",40.32,41.46,39.42,41.11,185500.0],["2022-06-28",41.25,41.62,39.29,39.45,295100.0],["2022-06-29",39.48,39.48,37.94,38.57,198700.0],["2022-06-30",37.8,39.15,37.65,38.75,236900.0],["2022-07-01",38.45,40.09,38.45,39.95,162000.0],["2022-07-05",39.23,40.09,38.48,40.02,190200.0],["2022-07-06",39.97,40.41,38.72,39.27,126300.0],["2022-07-07",39.49,40.41,38.89,40.14,108000.0],["2022-07-08",40.28,40.44,39.2,39.58,139700.0],["2022-07-11",39.23,40.11,39.2,39.73,125800.0],["2022-07-12",39.68,40.66,39.29,39.72,108500.0],["2022-07-13",39.02,39.79,38.56,39.6,93400.0],["2022-07-14",38.87,40.44,38.46,39.43,107300.0],["2022-07-15",40.19,40.72,39.35,40.28,141200.0],["2022-07-18",40.36,41.12,40.36,40.72,148600.0],["2022-07-19",41.27,43.23,41.27,43.02,134900.0],["2022-07-20",43.41,43.48,42.35,43.29,138200.0],["2022-07-21",43.45,43.73,42.3,43.73,123300.0],["2022-07-22",43.93,44.3,42.98,43.93,129000.0],["2022-07-25",43.95,44.5,43.29,44.12,159200.0],["2022-07-26",43.85,45.48,43.85,44.59,148200.0],["2022-07-27",44.63,44.83,43.67,44.49,140500.0],["2022-07-28",44.73,46.11,44.73,46.09,93500.0],["2022-07-29",46.15,47.09,45.11,46.79,131900.0],["2022-08-01",46.29,47.34,45.84,46.9,144600.0],["2022-08-02",46.54,46.92,45.76,45.81,186700.0],["2022-08-03",46.55,46.55,42.77,44.47,183400.0],["2022-08-04",44.27,45.4,43.97,44.04,112000.0],["2022-08-05",44.0,44.33,43.34,44.15,139900.0],["2022-08-08",44.44,45.86,44.21,44.61,127600.0],["2022-08-09",44.72,44.72,42.93,43.39,163800.0],["2022-08-10",44.33,45.67,43.52,45.1,158000.0],["2022-08-11",45.62,47.76,45.62,46.7,163900.0],["2022-08-12",47.23,48.84,46.1,48.81,174900.0],["2022-08-15",48.2,48.41,45.15,48.22,157000.0],["2022-08-16",47.89,49.11,46.97,48.86,136500.0],["2022-08-17",48.9,49.06,47.78,48.63,144600.0],["2022-08-18",48.59,48.89,48.03,48.84,104900.0],["2022-08-19",48.4,48.4,45.48,45.91,247400.0],["2022-08-22",45.59,45.8,44.35,44.56,127200.0],["2022-08-23",44.98,45.26,44.09,44.66,227800.0],["2022-08-24",44.53,45.39,44.42,45.07,97500.0],["2022-08-25",45.14,45.6,44.51,44.88,102100.0],["2022-08-26",44.99,44.99,42.68,43.01,126600.0],["2022-08-29",42.65,43.17,42.16,42.9,118100.0],["2022-08-30",42.87,43.42,42.2,43.35,161400.0],["2022-08-31",43.44,44.38,41.67,41.85,220600.0],["2022-09-01",41.4,41.72,39.49,39.99,270700.0],["2022-09-02",40.53,40.73,39.59,40.01,134300.0],["2022-09-06",40.98,41.27,39.2,39.67,200300.0],["2022-09-07",39.74,41.23,39.23,40.58,156300.0],["2022-09-08",39.82,40.61,39.3,40.55,105000.0],["2022-09-09",40.77,41.97,40.62,41.94,128200.0],["2022-09-12",42.19,42.95,41.84,42.36,128400.0],["2022-09-13",41.13,41.19,40.05,40.68,242600.0],["2022-09-14",40.66,40.96,39.92,40.45,221100.0],["2022-09-15",40.11,41.02,40.05,40.71,161400.0],["2022-09-16",40.25,41.5,39.54,41.46,685300.0],["2022-09-19",41.25,41.9,41.11,41.85,195300.0],["2022-09-20",41.33,41.58,40.57,41.33,125800.0],["2022-09-21",41.56,42.3,40.99,41.24,143700.0],["2022-09-22",41.36,41.63,39.98,40.19,198600.0],["2022-09-23",39.54,40.22,37.71,38.18,163000.0],["2022-09-26",37.94,39.16,37.59,37.74,114100.0],["2022-09-27",37.88,38.1,36.58,37.13,142800.0],["2022-09-28",37.51,39.94,37.03,39.6,205600.0],["2022-09-29",38.94,40.09,38.17,39.61,293800.0],["2022-09-30",39.99,41.84,39.62,40.93,386400.0],["2022-10-03",41.45,42.54,41.16,41.29,246900.0],["2022-10-04",42.1,45.1,41.93,45.03,243200.0],["2022-10-05",44.57,44.98,43.97,44.29,236700.0],["2022-10-06",43.98,45.42,43.98,45.31,195100.0],["2022-10-07",45.0,45.0,44.0,44.13,268100.0],["2022-10-10",44.34,46.1,44.34,45.92,158700.0],["2022-10-11",45.56,46.92,45.34,46.54,275200.0],["2022-10-12",46.69,46.69,45.49,45.55,171000.0],["2022-10-13",44.81,46.53,44.24,46.44,208200.0],["2022-10-14",46.72,46.72,44.24,44.25,182600.0],["2022-10-17",45.2,46.09,44.72,45.18,186600.0],["2022-10-18",46.18,47.0,45.69,46.41,191100.0],["2022-10-19",45.85,46.2,44.89,45.56,150200.0],["2022-10-20",45.52,46.02,44.28,44.59,179100.0],["2022-10-21",44.9,46.54,44.53,46.36,209200.0],["2022-10-24",46.7,47.45,45.53,47.36,126200.0],["2022-10-25",47.28,48.93,46.61,48.64,146700.0],["2022-10-26",48.95,50.52,48.54,49.38,217200.0],["2022-10-27",49.77,50.19,48.65,48.89,184900.0],["2022-10-28",49.35,51.56,48.92,51.41,267400.0],["2022-10-31",50.71,51.36,50.46,51.08,148500.0],["2022-11-01",51.51,51.54,50.33,51.2,179400.0],["2022-11-02",50.89,51.39,49.03,49.03,209000.0],["2022-11-03",50.49,51.84,47.63,50.37,224900.0],["2022-11-04",50.88,51.04,47.91,48.92,193700.0],["2022-11-07",49.72,50.13,48.62,49.62,215500.0],["2022-11-08",49.56,50.18,48.1,48.55,165600.0],["2022-11-09",48.17,48.93,47.53,48.08,135500.0],["2022-11-10",49.83,52.12,49.3,51.63,209800.0],["2022-11-11",51.38,53.1,51.3,52.54,193300.0],["2022-11-14",52.15,52.63,50.51,50.64,123200.0],["2022-11-15",51.42,52.25,51.17,51.33,104200.0],["2022-11-16",50.98,51.34,50.2,51.14,94500.0],["2022-11-17",50.16,50.69,49.11,50.65,95100.0],["2022-11-18",51.57,51.7,50.38,50.91,109300.0],["2022-11-21",50.79,52.13,50.62,51.25,114700.0],["2022-11-22",51.25,51.85,50.13,51.35,106300.0],["2022-11-23",51.11,51.56,50.31,50.49,82400.0],["2022-11-25",50.14,51.11,50.14,50.55,40000.0],["2022-11-28",50.19,50.57,48.85,49.18,117600.0],["2022-11-29",49.06,50.18,49.04,49.61,86900.0],["2022-11-30",49.5,50.72,48.75,50.61,212800.0],["2022-12-01",50.78,51.14,49.42,50.16,144300.0],["2022-12-02",49.45,51.07,48.89,50.99,112400.0],["2022-12-05",50.3,50.39,48.65,49.8,144200.0],["2022-12-06",49.13,49.87,48.07,48.7,115500.0],["2022-12-07",48.59,49.0,48.08,48.31,109600.0],["2022-12-08",48.48,49.06,48.12,48.68,108300.0],["2022-12-09",48.34,48.99,47.49,47.55,111600.0],["2022-12-12",47.6,48.56,46.83,47.87,181600.0],["2022-12-13",49.51,50.34,46.55,48.21,150700.0],["2022-12-14",48.14,48.45,46.79,47.24,139800.0],["2022-12-15",46.59,47.88,45.8,46.22,138500.0],["2022-12-16",45.42,46.17,45.04,46.16,971100.0],["2022-12-19",46.07,46.63,44.94,45.01,186700.0],["2022-12-20",45.09,46.16,44.7,45.92,112000.0],["2022-12-21",46.33,46.96,45.66,46.23,97900.0],["2022-12-22",45.83,46.33,44.69,45.99,124000.0],["2022-12-23",46.1,46.4,45.58,45.74,60300.0],["2022-12-27",46.14,46.3,45.38,45.94,96500.0],["2022-12-28",46.07,46.49,45.01,45.23,105500.0],["2022-12-29",45.78,46.79,45.37,46.28,89400.0],["2022-12-30",46.35,46.35,45.63,45.88,85500.0],["2023-01-03",46.53,47.0,45.62,45.99,101100.0],["2023-01-04",46.49,47.19,46.22,46.41,133200.0],["2023-01-05",46.07,46.79,45.1,46.63,134400.0],["2023-01-06",47.24,48.06,47.03,47.35,113700.0],["2023-01-09",47.83,48.48,47.41,47.98,91000.0],["2023-01-10",47.87,48.58,47.34,48.48,92200.0],["2023-01-11",48.87,50.16,48.87,50.02,103000.0],["2023-01-12",50.25,51.63,49.97,51.16,133600.0],["2023-01-13",50.73,51.75,50.34,51.48,92300.0],["2023-01-17",51.37,52.22,49.87,49.87,95500.0],["2023-01-18",50.27,51.8,49.97,50.02,84600.0],["2023-01-19",49.5,49.93,48.22,48.68,73900.0],["2023-01-20",49.21,49.23,48.16,49.2,98100.0],["2023-01-23",49.2,50.22,48.92,50.22,71100.0],["2023-01-24",50.11,51.2,49.65,50.8,60500.0],["2023-01-25",50.47,50.96,50.0,50.93,95500.0],["2023-01-26",51.25,51.71,50.49,51.64,78800.0],["2023-01-27",51.42,52.05,51.4,51.92,55400.0],["2023-01-30",51.47,52.06,51.21,51.29,52900.0],["2023-01-31",51.36,54.13,51.36,53.57,202200.0],["2023-02-01",53.59,55.02,52.97,54.48,155100.0],["2023-02-02",54.95,57.54,54.74,57.31,196400.0],["2023-02-03",56.34,57.39,56.22,56.91,140200.0],["2023-02-06",56.33,56.91,55.47,56.23,82300.0],["2023-02-07",56.11,56.8,55.44,56.62,101900.0],["2023-02-08",56.42,56.54,54.96,55.79,65300.0],["2023-02-09",56.06,57.0,55.52,55.92,176400.0],["2023-02-10",55.73,56.12,55.3,55.65,90500.0],["2023-02-13",55.55,57.03,54.82,57.0,79400.0],["2023-02-14",56.53,57.02,54.79,56.11,450100.0],["2023-02-15",55.8,57.02,55.6,56.6,160900.0],["2023-02-16",55.56,56.28,55.4,55.88,174800.0],["2023-02-17",56.06,56.15,54.88,55.52,217000.0],["2023-02-21",54.72,55.1,51.33,52.79,140100.0],["2023-02-22",48.61,53.4,47.17,53.0,405500.0],["2023-02-23",52.71,53.3,51.23,52.38,249400.0],["2023-02-24",51.56,52.66,51.38,52.46,157600.0],["2023-02-27",53.15,54.0,52.85,53.27,218400.0],["2023-02-28",53.07,54.0,53.07,53.41,285500.0],["2023-03-01",53.52,54.35,53.43,53.44,165600.0],["2023-03-02",53.1,54.01,52.53,53.48,133700.0],["2023-03-03",53.61,54.3,52.97,54.0,171000.0],["2023-03-06",54.23,54.23,50.83,52.32,301000.0],["2023-03-07",52.35,52.41,51.22,51.88,162500.0],["2023-03-08",52.13,52.58,51.5,52.54,159400.0],["2023-03-09",52.54,52.63,50.9,50.9,155700.0],["2023-03-10",50.83,50.83,48.85,49.44,182600.0],["2023-03-13",49.13,49.13,47.0,47.34,126500.0],["2023-03-14",49.1,49.68,47.8,48.46,166600.0],["2023-03-15",47.05,48.8,46.14,47.38,177900.0],["2023-03-16",46.76,48.92,46.36,48.5,145200.0],["2023-03-17",47.84,47.84,46.25,46.47,553600.0],["2023-03-20",47.19,48.17,46.86,46.87,128800.0],["2023-03-21",47.84,48.98,47.71,47.91,140800.0],["2023-03-22",47.91,48.26,46.67,46.77,133300.0],["2023-03-23",47.07,47.5,45.58,45.97,103300.0],["2023-03-24",45.36,46.54,44.98,46.43,124800.0],["2023-03-27",47.19,48.49,46.41,47.32,100300.0],["2023-03-28",47.32,48.16,47.22,47.72,124500.0],["2023-03-29",48.03,48.75,47.62,48.09,100100.0],["2023-03-30",48.52,48.67,47.48,47.57,93200.0],["2023-03-31",48.04,48.65,47.93,48.5,627000.0],["2023-04-03",48.6,49.24,47.69,48.69,237300.0],["2023-04-04",48.89,48.89,46.33,46.52,134900.0],["2023-04-05",46.17,46.57,45.73,46.41,125700.0],["2023-04-06",46.33,46.55,45.77,46.43,107300.0],["2023-04-10",46.52,47.81,46.32,47.29,155600.0],["2023-04-11",47.76,48.0,47.17,47.5,154400.0],["2023-04-12",47.93,48.52,47.8,47.92,350300.0],["2023-04-13",47.97,48.15,47.23,48.02,159100.0],["2023-04-14",48.18,49.35,47.36,47.58,180500.0],["2023-04-17",48.07,49.19,48.07,48.6,465000.0],["2023-04-18",48.7,49.03,48.23,48.43,166100.0],["2023-04-19",48.1,48.92,48.1,48.58,227000.0],["2023-04-20",48.39,49.33,48.12,49.26,269200.0],["2023-04-21",49.28,49.63,48.95,49.28,136000.0],["2023-04-24",49.35,49.76,49.03,49.66,250500.0],["2023-04-25",49.16,49.52,48.93,49.29,183300.0],["2023-04-26",49.07,49.16,48.01,48.4,169500.0],["2023-04-27",48.52,49.68,48.52,49.66,130400.0],["2023-04-28",49.64,50.76,48.91,50.04,190300.0],["2023-05-01",50.0,50.59,49.98,50.2,122500.0],["2023-05-02",49.87,50.85,48.77,49.93,229300.0],["2023-05-03",50.64,54.69,50.12,54.33,226000.0],["2023-05-04",54.33,54.67,52.0,52.85,194400.0],["2023-05-05",53.54,54.56,52.71,54.35,169000.0],["2023-05-08",54.52,54.62,53.0,53.62,86700.0],["2023-05-09",53.76,55.33,53.41,55.0,142200.0],["2023-05-10",55.85,55.85,54.26,55.31,152800.0],["2023-05-11",54.75,55.15,54.32,54.63,79000.0],["2023-05-12",54.85,55.19,53.68,54.41,93100.0],["2023-05-15",54.53,55.52,54.14,55.36,93300.0],["2023-05-16",54.84,54.84,54.19,54.73,80900.0],["2023-05-17",55.3,56.25,54.66,55.95,94400.0],["2023-05-18",55.71,57.04,55.58,56.83,85400.0],["2023-05-19",57.69,57.69,56.09,57.16,82300.0],["2023-05-22",57.34,57.73,56.44,57.15,92600.0],["2023-05-23",56.69,57.22,56.44,56.54,113900.0],["2023-05-24",56.43,56.43,54.2,54.71,121600.0],["2023-05-25",54.4,55.41,53.73,54.66,81800.0],["2023-05-26",54.37,55.15,53.98,54.91,80400.0],["2023-05-30",55.08,55.31,54.54,55.14,106900.0],["2023-05-31",55.0,55.11,52.03,52.3,181900.0],["2023-06-01",52.37,53.22,51.36,53.09,142300.0],["2023-06-02",53.91,57.0,53.8,56.77,126400.0],["2023-06-05",56.23,56.23,54.26,56.1,136000.0],["2023-06-06",55.93,58.71,55.93,58.57,135500.0],["2023-06-07",59.06,60.54,58.66,60.3,165900.0],["2023-06-08",59.81,60.23,59.28,59.91,93400.0],["2023-06-09",59.64,59.64,58.25,58.62,129600.0],["2023-06-12",58.83,59.58,58.29,58.98,105600.0],["2023-06-13",59.16,60.19,59.01,59.24,176200.0],["2023-06-14",59.51,59.56,57.35,57.6,189800.0],["2023-06-15",57.49,58.74,56.09,58.53,153800.0],["2023-06-16",58.55,58.62,57.28,58.12,623500.0],["2023-06-20",58.12,59.72,57.83,58.84,131000.0],["2023-06-21",58.38,59.56,58.38,58.97,85300.0],["2023-06-22",58.79,59.24,57.64,58.49,96000.0],["2023-06-23",57.72,58.44,57.28,58.1,800100.0],["2023-06-26",58.09,59.75,58.05,58.93,119600.0],["2023-06-27",59.19,61.42,59.19,60.77,168600.0],["2023-06-28",60.8,61.06,59.96,60.18,204900.0],["2023-06-29",60.45,62.39,60.45,62.16,125200.0],["2023-06-30",62.82,63.25,62.05,62.92,132400.0],["2023-07-03",62.46,63.14,61.44,61.94,71100.0],["2023-07-05",61.42,62.0,60.12,61.06,105900.0],["2023-07-06",60.1,60.54,59.11,59.56,121200.0],["2023-07-07",59.85,60.56,59.37,59.47,128800.0],["2023-07-10",59.53,60.74,59.53,60.39,106200.0],["2023-07-11",60.56,61.08,59.4,60.22,135400.0],["2023-07-12",61.51,62.56,60.97,61.82,115300.0],["2023-07-13",61.84,62.66,61.64,62.16,93700.0],["2023-07-14",61.96,62.3,60.92,61.83,139400.0],["2023-07-17",61.84,63.4,61.84,62.88,181400.0],["2023-07-18",62.95,63.84,62.95,63.47,128400.0],["2023-07-19",63.59,63.89,62.81,63.85,133500.0],["2023-07-20",64.02,64.4,62.85,63.62,110300.0],["2023-07-21",64.08,64.08,62.07,62.39,152300.0],["2023-07-24",62.39,63.17,62.01,62.37,102400.0],["2023-07-25",62.09,63.62,61.84,62.92,77700.0],["2023-07-26",62.68,63.76,62.68,63.58,70700.0],["2023-07-27",64.09,64.34,62.8,63.0,89900.0],["2023-07-28",63.53,63.67,62.36,63.45,102400.0],["2023-07-31",63.83,65.0,63.55,64.67,128800.0],["2023-08-01",64.4,66.43,64.18,66.28,164800.0],["2023-08-02",72.0,74.85,70.06,72.81,421400.0],["2023-08-03",73.0,73.3,71.36,71.77,177800.0],["2023-08-04",71.79,73.45,70.74,73.38,132000.0],["2023-08-07",73.55,74.4,72.52,74.13,197100.0],["2023-08-08",73.32,73.99,71.65,73.19,129600.0],["2023-08-09",72.92,73.4,72.06,72.87,118500.0],["2023-08-10",73.14,73.33,71.42,72.55,104300.0],["2023-08-11",72.7,72.87,72.09,72.27,97400.0],["2023-08-14",72.21,72.49,71.3,72.42,200400.0],["2023-08-15",72.56,73.32,72.27,73.24,153400.0],["2023-08-16",73.2,74.13,72.41,72.58,107100.0],["2023-08-17",72.6,72.93,70.21,70.42,107000.0],["2023-08-18",69.85,70.8,69.85,70.56,165700.0],["2023-08-21",70.56,71.79,70.44,70.89,141900.0],["2023-08-22",71.09,71.88,70.68,71.4,177900.0],["2023-08-23",71.65,73.54,71.6,72.52,238000.0],["2023-08-24",72.33,72.57,71.16,71.5,168000.0],["2023-08-25",71.8,72.53,70.75,71.91,156100.0],["2023-08-28",72.23,72.98,71.83,72.59,245400.0],["2023-08-29",72.77,74.75,72.14,74.37,372700.0],["2023-08-30",74.36,76.03,73.25,75.23,239100.0],["2023-08-31",75.5,75.81,74.47,75.03,535700.0],["2023-09-01",75.98,77.1,75.49,76.4,144200.0],["2023-09-05",75.66,75.81,71.3,72.72,286600.0],["2023-09-06",73.1,74.19,71.92,72.51,161500.0],["2023-09-07",72.43,72.47,71.32,71.8,153400.0],["2023-09-08",71.79,72.32,71.18,71.56,170800.0],["2023-09-11",71.9,72.24,71.21,71.31,112600.0],["2023-09-12",71.13,71.61,70.69,70.88,151800.0],["2023-09-13",70.75,71.4,68.74,69.85,157600.0],["2023-09-14",70.54,71.27,70.01,70.67,135800.0],["2023-09-15",71.15,71.5,69.18,69.93,920700.0],["2023-09-18",69.83,71.09,69.83,69.93,143500.0],["2023-09-19",69.94,70.78,69.54,70.17,110100.0],["2023-09-20",70.47,71.16,69.61,69.61,69300.0],["2023-09-21",69.02,69.02,67.89,68.12,132400.0],["2023-09-22",68.12,68.55,67.29,67.36,95600.0],["2023-09-25",67.16,68.5,67.16,67.72,110200.0],["2023-09-26",67.18,67.91,66.45,66.46,113700.0],["2023-09-27",67.1,68.11,66.66,67.16,141600.0],["2023-09-28",67.31,69.1,67.28,68.72,224100.0],["2023-09-29",69.2,69.47,67.3,67.51,153500.0],["2023-10-02",67.18,67.36,66.33,66.7,161300.0],["2023-10-03",66.65,68.03,65.01,65.14,212500.0],["2023-10-04",65.32,65.67,64.47,65.25,140000.0],["2023-10-05",65.22,65.73,64.5,65.36,225400.0],["2023-10-06",65.14,65.9,64.47,65.06,284900.0],["2023-10-09",64.76,64.99,63.91,64.2,161600.0],["2023-10-10",64.45,65.84,64.1,64.31,371800.0],["2023-10-11",64.37,65.92,64.09,65.72,199800.0],["2023-10-12",65.65,65.65,63.48,64.32,164700.0],["2023-10-13",64.66,64.66,62.23,62.81,150500.0],["2023-10-16",63.19,64.78,63.19,64.55,196600.0],["2023-10-17",64.3,66.27,63.48,63.84,387500.0],["2023-10-18",63.18,63.74,61.41,61.96,200500.0],["2023-10-19",61.65,62.43,60.98,61.17,147000.0],["2023-10-20",61.32,61.66,60.57,60.85,250900.0],["2023-10-23",60.89,61.82,60.21,61.13,276000.0],["2023-10-24",61.79,62.17,60.4,60.52,274900.0],["2023-10-25",60.09,60.58,59.71,60.13,111500.0],["2023-10-26",60.45,61.09,59.91,60.61,212100.0],["2023-10-27",60.58,61.05,59.66,60.21,213700.0],["2023-10-30",60.91,61.3,60.24,60.4,374900.0],["2023-10-31",60.28,61.03,59.95,60.86,348800.0],["2023-11-01",60.6,61.85,60.01,61.78,197000.0],["2023-11-02",64.19,65.41,62.64,65.22,254900.0],["2023-11-03",66.52,68.0,66.15,66.24,165300.0],["2023-11-06",65.97,66.75,64.99,66.36,155400.0],["2023-11-07",66.48,67.24,65.0,66.75,173200.0],["2023-11-08",66.75,67.42,66.13,66.17,120400.0],["2023-11-09",66.54,66.66,65.57,65.59,149500.0],["2023-11-10",65.09,66.51,64.21,66.25,163700.0],["2023-11-13",65.62,66.96,65.51,66.04,111800.0],["2023-11-14",68.52,69.99,68.24,69.99,152300.0],["2023-11-15",69.65,70.68,68.52,68.85,149000.0],["2023-11-16",68.76,69.25,67.7,67.81,438700.0],["2023-11-17",68.5,69.11,68.12,68.7,122900.0],["2023-11-20",68.67,68.71,68.0,68.44,66700.0],["2023-11-21",68.37,69.61,68.35,69.44,143400.0],["2023-11-22",69.85,70.0,68.36,68.69,92700.0],["2023-11-24",68.69,69.22,68.34,68.96,30100.0],["2023-11-27",68.57,69.63,68.23,69.21,105100.0],["2023-11-28",68.89,69.11,66.58,66.71,136700.0],["2023-11-29",67.56,68.02,66.45,67.15,123000.0],["2023-11-30",67.7,68.76,66.85,67.19,193700.0],["2023-12-01",67.51,69.68,67.49,69.59,297100.0],["2023-12-04",69.14,71.1,68.82,70.79,169700.0],["2023-12-05",70.83,71.12,69.38,70.02,95000.0],["2023-12-06",70.77,71.6,69.47,69.6,119400.0],["2023-12-07",69.94,70.06,68.78,70.06,136300.0],["2023-12-08",69.98,70.92,69.77,70.31,99800.0],["2023-12-11",70.63,71.58,70.4,71.45,123900.0],["2023-12-12",71.74,72.26,71.16,71.79,115400.0],["2023-12-13",71.62,73.28,70.35,72.89,179000.0],["2023-12-14",73.98,77.52,73.98,77.49,240000.0],["2023-12-15",77.85,78.46,76.75,78.28,1478800.0],["2023-12-18",78.28,78.39,76.5,78.02,223000.0],["2023-12-19",78.94,79.88,78.58,79.49,167500.0],["2023-12-20",79.7,81.15,78.85,78.95,259600.0],["2023-12-21",79.95,80.4,79.35,79.52,186700.0],["2023-12-22",80.2,80.63,79.6,80.41,132900.0],["2023-12-26",80.21,80.3,79.32,80.12,153700.0],["2023-12-27",80.12,80.75,79.4,80.16,209300.0],["2023-12-28",79.55,80.22,79.47,80.19,138400.0],["2023-12-29",79.67,80.08,78.57,78.98,106400.0],["2024-01-02",78.09,79.77,77.96,79.07,225800.0],["2024-01-03",77.77,78.65,77.36,78.39,246800.0],["2024-01-04",78.42,80.08,78.42,80.0,423700.0],["2024-01-05",79.31,80.77,77.59,78.0,344700.0],["2024-01-08",77.89,78.83,77.56,78.33,244900.0],["2024-01-09",77.1,78.29,74.75,77.72,259200.0],["2024-01-10",77.42,78.06,77.36,78.0,138500.0],["2024-01-11",77.88,78.43,76.84,77.9,176400.0],["2024-01-12",78.75,79.41,77.88,79.4,179000.0],["2024-01-16",79.29,80.19,78.86,79.77,217600.0],["2024-01-17",78.61,79.83,78.61,79.75,152500.0],["2024-01-18",80.59,83.45,80.59,81.83,216800.0],["2024-01-19",82.24,82.24,80.21,81.78,167400.0],["2024-01-22",82.88,83.79,82.1,82.62,369100.0],["2024-01-23",83.0,83.96,79.63,79.63,169900.0],["2024-01-24",80.8,80.8,78.92,79.31,211700.0],["2024-01-25",80.5,81.06,79.22,80.08,139300.0],["2024-01-26",80.72,80.72,79.6,80.1,154200.0],["2024-01-29",79.7,82.13,79.7,82.13,97200.0],["2024-01-30",82.0,83.08,81.3,83.06,109300.0],["2024-01-31",83.26,84.2,80.62,80.92,248600.0],["2024-02-01",81.61,84.38,81.43,84.29,223100.0],["2024-02-02",83.37,84.44,82.84,83.93,144500.0],["2024-02-05",82.76,83.29,81.18,83.08,145200.0],["2024-02-06",83.04,83.78,81.88,83.1,88400.0],["2024-02-07",83.14,84.59,83.04,83.58,88100.0],["2024-02-08",83.94,85.61,83.9,85.3,128100.0],["2024-02-09",85.69,86.2,84.68,85.89,114600.0],["2024-02-12",86.13,87.4,85.71,86.57,123300.0],["2024-02-13",84.19,85.34,82.04,82.99,184200.0],["2024-02-14",84.06,85.67,83.78,85.28,164200.0],["2024-02-15",85.92,87.19,84.65,87.18,127500.0],["2024-02-16",86.33,86.75,85.76,86.14,159500.0],["2024-02-20",85.24,85.36,84.09,85.19,175500.0],["2024-02-21",79.75,82.8,68.41,74.02,530900.0],["2024-02-22",74.36,76.44,72.4,72.83,338300.0],["2024-02-23",73.44,75.9,72.58,75.84,277400.0],["2024-02-26",75.76,77.43,75.17,77.14,214100.0],["2024-02-27",77.87,78.73,76.89,78.13,222100.0],["2024-02-28",77.66,78.48,77.06,77.21,126300.0],["2024-02-29",77.92,77.92,76.25,77.45,190000.0],["2024-03-01",77.88,78.88,76.82,77.7,142900.0],["2024-03-04",77.82,78.45,75.65,75.85,173100.0],["2024-03-05",75.75,76.27,73.95,74.25,145500.0],["2024-03-06",74.91,75.58,74.16,75.58,144900.0],["2024-03-07",76.35,77.42,75.92,76.37,129700.0],["2024-03-08",77.33,78.21,75.82,76.59,128800.0],["2024-03-11",76.24,76.47,74.67,75.45,91300.0],["2024-03-12",75.08,75.97,74.58,75.87,107600.0],["2024-03-13",75.87,76.99,75.19,75.47,164400.0],["2024-03-14",75.01,75.37,73.6,74.48,169200.0],["2024-03-15",73.96,76.78,73.96,76.61,944100.0],["2024-03-18",77.0,78.78,74.93,75.83,180400.0],["2024-03-19",75.78,77.4,75.78,77.26,103800.0],["2024-03-20",77.3,79.06,76.52,78.27,119300.0],["2024-03-21",78.97,81.72,78.45,81.23,173900.0],["2024-03-22",81.53,81.53,79.83,80.37,132400.0],["2024-03-25",79.95,80.78,79.13,79.34,96200.0],["2024-03-26",80.02,80.5,79.33,79.72,105000.0],["2024-03-27",80.55,80.94,80.03,80.56,118500.0],["2024-03-28",81.0,81.65,79.79,80.53,142000.0],["2024-04-01",81.13,81.46,79.22,79.72,119500.0],["2024-04-02",79.22,79.39,77.32,78.43,149300.0],["2024-04-03",77.86,79.76,77.86,78.85,91800.0],["2024-04-04",78.9,79.93,77.12,77.52,85300.0],["2024-04-05",77.52,78.43,77.52,78.42,88100.0],["2024-04-08",78.9,79.36,77.75,77.99,80500.0],["2024-04-09",78.4,78.45,76.94,78.13,81900.0],["2024-04-10",76.2,76.51,74.2,74.75,127600.0],["2024-04-11",75.01,75.74,74.61,75.24,89500.0],["2024-04-12",75.18,75.28,73.75,74.19,95100.0],["2024-04-15",74.78,74.79,72.85,73.34,240200.0],["2024-04-16",72.7,73.0,71.82,72.93,104100.0],["2024-04-17",73.32,73.43,71.39,71.5,162000.0],["2024-04-18",71.55,72.69,70.92,71.08,129600.0],["2024-04-19",70.72,71.87,70.68,71.32,107500.0],["2024-04-22",71.9,72.46,71.48,72.01,102500.0],["2024-04-23",71.81,74.37,71.81,73.46,141300.0],["2024-04-24",73.15,73.78,71.38,71.71,115100.0],["2024-04-25",71.15,71.58,70.13,71.11,207100.0],["2024-04-26",71.35,72.75,71.35,72.26,99600.0],["2024-04-29",72.85,74.18,72.85,72.92,116300.0],["2024-04-30",72.53,73.41,71.36,71.46,169000.0],["2024-05-01",75.0,75.0,68.34,68.86,319600.0],["2024-05-02",69.68,71.52,68.22,71.24,330400.0],["2024-05-03",72.54,73.84,71.26,71.69,160900.0],["2024-05-06",71.91,73.11,71.9,72.76,135500.0],["2024-05-07",72.76,73.79,72.19,73.12,149200.0],["2024-05-08",72.39,73.85,72.39,73.12,157600.0],["2024-05-09",73.52,74.76,73.39,74.7,109600.0],["2024-05-10",74.98,74.98,73.58,74.3,88900.0],["2024-05-13",75.19,75.19,73.97,74.26,126600.0],["2024-05-14",75.31,75.42,74.59,74.73,139500.0],["2024-05-15",75.6,76.44,74.96,75.3,94900.0],["2024-05-16",75.0,75.08,74.07,74.28,95200.0],["2024-05-17",74.48,74.5,73.43,73.52,125200.0],["2024-05-20",73.47,74.57,73.3,73.84,88300.0],["2024-05-21",73.48,73.48,72.61,72.98,225800.0],["2024-05-22",72.99,74.13,72.59,73.51,152300.0],["2024-05-23",73.59,73.7,71.11,71.85,175900.0],["2024-05-24",71.99,73.69,71.61,73.48,161900.0],["2024-05-28",73.94,74.81,72.58,72.89,114700.0],["2024-05-29",72.08,73.03,71.94,72.83,156200.0],["2024-05-30",73.5,73.99,72.68,73.65,122600.0],["2024-05-31",73.6,75.55,73.19,75.46,200300.0],["2024-06-03",75.93,76.6,73.25,73.49,195400.0],["2024-06-04",72.82,73.71,71.69,72.28,307800.0],["2024-06-05",72.28,72.9,71.3,72.45,119800.0],["2024-06-06",71.96,72.46,70.77,71.3,106400.0],["2024-06-07",70.6,71.11,69.97,70.04,141400.0],["2024-06-10",69.29,69.95,68.41,69.93,235300.0],["2024-06-11",69.66,69.75,68.5,69.42,168100.0],["2024-06-12",71.29,72.66,71.13,71.19,134500.0],["2024-06-13",70.89,71.3,69.71,71.1,198500.0],["2024-06-14",70.38,71.25,68.89,70.47,163600.0],["2024-06-17",70.55,71.31,70.27,71.15,193700.0],["2024-06-18",71.38,71.56,70.53,70.65,126500.0],["2024-06-20",70.31,71.55,69.16,69.18,184400.0],["2024-06-21",69.46,69.77,68.3,69.7,528400.0],["2024-06-24",69.79,70.69,69.52,69.87,116000.0],["2024-06-25",69.5,69.67,67.54,68.11,140000.0],["2024-06-26",67.88,68.36,67.44,67.51,130900.0],["2024-06-27",67.81,68.65,67.65,68.46,98300.0],["2024-06-28",68.96,69.59,67.67,68.55,393700.0],["2024-07-01",68.62,68.62,66.0,66.06,278200.0],["2024-07-02",66.1,67.98,66.1,67.67,135700.0],["2024-07-03",67.94,68.5,67.39,68.39,103900.0],["2024-07-05",68.17,68.17,67.06,67.5,109600.0],["2024-07-08",67.88,68.44,67.57,68.0,212400.0],["2024-07-09",68.23,68.3,67.13,67.56,110700.0],["2024-07-10",67.71,68.04,67.03,67.91,109300.0],["2024-07-11",69.21,72.44,69.21,71.88,132600.0],["2024-07-12",72.95,74.47,72.53,73.2,145000.0],["2024-07-15",74.03,75.65,73.86,74.35,133700.0],["2024-07-16",75.38,79.59,75.38,79.49,216800.0],["2024-07-17",78.91,80.46,78.19,78.22,208500.0],["2024-07-18",78.1,80.6,76.0,77.2,153900.0],["2024-07-19",77.49,77.58,75.86,76.4,107200.0],["2024-07-22",76.72,78.92,75.49,78.79,119400.0],["2024-07-23",78.24,80.63,77.61,79.53,125400.0],["2024-07-24",78.74,80.11,76.18,76.23,153900.0],["2024-07-25",76.74,79.45,76.42,78.26,175400.0],["2024-07-26",79.79,81.9,79.79,80.87,179000.0],["2024-07-29",81.26,81.4,80.11,80.57,159100.0],["2024-07-30",81.03,81.03,78.86,80.21,210900.0],["2024-07-31",77.09,78.3,71.0,74.27,354200.0],["2024-08-01",74.44,75.07,70.34,70.86,306200.0],["2024-08-02",67.58,68.63,66.34,66.81,284300.0],["2024-08-05",62.82,66.33,61.92,65.43,278400.0],["2024-08-06",65.41,67.1,64.75,65.79,211300.0],["2024-08-07",66.81,67.21,64.08,64.4,213100.0],["2024-08-08",65.23,65.46,64.03,65.19,144400.0],["2024-08-09",65.1,65.47,63.66,64.08,173300.0],["2024-08-12",64.18,64.18,62.62,62.82,139800.0],["2024-08-13",63.77,65.56,63.11,65.31,136200.0],["2024-08-14",65.88,65.88,63.91,64.21,282200.0],["2024-08-15",65.8,66.93,65.05,66.21,198000.0],["2024-08-16",65.96,66.68,65.13,65.38,157900.0],["2024-08-19",64.86,66.12,64.86,65.95,141300.0],["2024-08-20",65.67,66.13,64.86,65.03,163100.0],["2024-08-21",65.68,66.8,65.19,66.72,139400.0],["2024-08-22",66.65,67.28,65.83,66.0,105300.0],["2024-08-23",66.4,69.22,66.31,68.88,290200.0],["2024-08-26",69.62,69.74,68.57,68.82,124700.0],["2024-08-27",68.43,68.72,67.27,67.82,107500.0],["2024-08-28",67.64,68.46,67.18,67.82,180400.0],["2024-08-29",68.55,69.24,67.61,68.59,146600.0],["2024-08-30",68.89,69.77,68.57,69.67,174100.0],["2024-09-03",69.46,69.46,66.38,66.81,247900.0],["2024-09-04",66.81,66.81,65.68,66.09,103200.0],["2024-09-05",66.46,66.46,65.07,65.67,130800.0],["2024-09-06",65.81,66.44,64.87,65.69,134200.0],["2024-09-09",65.49,65.7,64.39,65.19,309900.0],["2024-09-10",65.24,65.73,64.21,65.69,388300.0],["2024-09-11",65.63,66.93,64.44,66.23,171100.0],["2024-09-12",66.8,67.4,65.83,67.12,92300.0],["2024-09-13",68.19,69.66,67.69,68.71,151000.0],["2024-09-16",69.26,69.75,68.15,69.41,111600.0],["2024-09-17",69.88,71.58,69.43,71.24,155100.0],["2024-09-18",71.14,73.62,70.16,71.96,204100.0],["2024-09-19",74.06,74.14,72.79,74.03,140200.0],["2024-09-20",73.74,73.79,71.22,71.37,870500.0],["2024-09-23",72.09,72.21,70.1,70.93,219200.0],["2024-09-24",71.02,71.19,69.39,69.6,136300.0],["2024-09-25",69.94,70.84,68.19,68.41,153900.0],["2024-09-26",69.63,70.2,69.05,69.14,134800.0],["2024-09-27",69.89,71.56,69.89,70.2,151900.0],["2024-09-30",69.92,70.44,69.36,69.93,142400.0],["2024-10-01",69.94,71.59,68.78,70.71,187300.0],["2024-10-02",70.46,72.21,70.46,71.54,194600.0],["2024-10-03",70.92,71.19,69.17,69.99,117800.0],["2024-10-04",71.1,71.49,69.39,71.34,135600.0],["2024-10-07",70.79,71.28,70.18,71.01,103200.0],["2024-10-08",71.33,71.33,70.0,70.49,154300.0],["2024-10-09",70.67,71.99,70.67,71.71,114400.0],["2024-10-10",70.55,70.94,69.26,70.16,174500.0],["2024-10-11",64.54,67.29,64.25,67.13,277400.0],["2024-10-14",66.98,68.32,66.8,68.27,171300.0],["2024-10-15",68.25,69.05,67.23,67.23,203500.0],["2024-10-16",67.53,68.54,67.12,67.35,145500.0],["2024-10-17",67.39,67.54,66.92,67.18,207400.0],["2024-10-18",67.41,68.56,67.05,67.61,170700.0],["2024-10-21",67.74,67.74,66.0,66.13,123800.0],["2024-10-22",65.73,66.17,65.02,66.0,101800.0],["2024-10-23",65.55,65.99,64.74,65.09,113000.0],["2024-10-24",65.18,65.43,64.86,65.37,127600.0],["2024-10-25",65.72,66.68,64.98,65.33,104700.0],["2024-10-28",65.81,66.99,65.68,65.72,129500.0],["2024-10-29",65.1,65.79,64.77,65.0,205200.0],["2024-10-30",65.26,69.56,65.26,68.03,216600.0],["2024-10-31",67.74,68.44,66.02,67.49,275000.0],["2024-11-01",67.73,67.73,66.07,66.95,278300.0],["2024-11-04",66.87,68.48,66.87,67.41,134100.0],["2024-11-05",67.21,69.63,67.21,69.29,160400.0],["2024-11-06",73.27,74.97,72.69,73.11,303700.0],["2024-11-07",73.06,74.07,72.22,72.25,175400.0],["2024-11-08",72.06,73.27,71.85,73.12,191000.0],["2024-11-11",74.17,74.64,72.9,73.99,161700.0],["2024-11-12",73.97,74.66,72.79,73.1,194400.0],["2024-11-13",73.7,74.07,72.1,72.36,130300.0],["2024-11-14",72.74,73.54,71.51,72.01,125600.0],["2024-11-15",72.34,72.34,70.19,70.66,100000.0],["2024-11-18",70.46,70.7,69.62,69.84,134100.0],["2024-11-19",69.09,69.77,68.11,68.43,177800.0],["2024-11-20",68.23,69.24,68.06,68.92,143800.0],["2024-11-21",69.14,70.11,68.03,69.72,169200.0],["2024-11-22",70.16,71.3,69.69,71.03,311200.0],["2024-11-25",72.13,74.97,71.91,73.79,245700.0],["2024-11-26",73.12,73.71,72.07,72.18,197800.0],["2024-11-27",72.79,73.2,71.7,71.85,114300.0],["2024-11-29",72.55,72.85,71.76,72.44,86400.0],["2024-12-02",72.24,73.29,71.92,72.81,127500.0],["2024-12-03",73.09,73.44,71.49,71.69,130600.0],["2024-12-04",71.6,72.4,70.93,72.01,168800.0],["2024-12-05",72.0,72.18,70.58,70.66,108200.0],["2024-12-06",71.52,71.67,69.9,70.62,89800.0],["2024-12-09",71.34,71.9,69.97,70.04,104100.0],["2024-12-10",70.03,70.55,68.67,69.35,220900.0],["2024-12-11",70.22,70.44,69.3,70.02,99000.0],["2024-12-12",69.81,69.83,68.25,68.28,93600.0],["2024-12-13",68.18,68.36,66.83,66.98,180100.0],["2024-12-16",66.66,67.28,66.08,66.22,174500.0],["2024-12-17",65.76,66.28,64.72,64.86,183400.0],["2024-12-18",65.36,65.93,61.56,61.91,234800.0],["2024-12-19",62.41,62.82,60.54,60.59,295500.0],["2024-12-20",59.86,61.26,59.61,60.61,1658900.0],["2024-12-23",60.68,61.08,59.96,60.27,181500.0],["2024-12-24",60.07,60.45,59.52,60.3,224200.0],["2024-12-26",59.76,60.73,59.55,60.47,197900.0],["2024-12-27",59.97,60.86,59.05,59.22,209600.0],["2024-12-30",58.97,59.17,58.28,58.67,205700.0],["2024-12-31",59.27,59.71,58.68,58.9,146500.0],["2025-01-02",59.51,59.72,58.11,58.42,178400.0],["2025-01-03",58.59,59.2,58.1,59.15,109600.0],["2025-01-06",59.59,60.45,58.96,59.08,147500.0],["2025-01-07",59.08,59.78,57.66,58.57,173600.0],["2025-01-08",57.79,59.04,57.34,59.01,201200.0],["2025-01-10",57.92,58.26,56.15,56.2,281100.0],["2025-01-13",55.79,57.93,55.31,57.92,197400.0],["2025-01-14",58.35,59.9,58.35,59.89,176600.0],["2025-01-15",61.71,61.93,60.95,61.17,152400.0],["2025-01-16",61.17,62.2,60.48,62.2,149000.0],["2025-01-17",63.27,63.27,62.09,62.51,143700.0],["2025-01-21",63.33,63.77,63.03,63.03,161000.0],["2025-01-22",62.69,63.02,61.53,61.69,156200.0],["2025-01-23",61.53,62.1,60.57,61.41,143000.0],["2025-01-24",61.4,62.51,61.32,62.32,199800.0],["2025-01-27",62.02,63.87,62.01,62.43,184400.0],["2025-01-28",62.23,62.46,61.68,61.74,154500.0],["2025-01-29",62.29,62.93,61.44,61.73,156700.0],["2025-01-30",62.26,63.1,62.05,62.42,140900.0],["2025-01-31",62.1,62.97,61.32,61.37,479200.0],["2025-02-03",59.77,60.47,58.61,58.76,191100.0],["2025-02-04",58.39,59.63,58.38,59.62,165100.0],["2025-02-05",60.0,60.87,58.45,59.98,148200.0],["2025-02-06",60.22,60.84,59.8,59.96,204600.0],["2025-02-07",59.7,59.7,58.41,59.24,134900.0],["2025-02-10",59.6,60.57,59.23,60.13,138300.0],["2025-02-11",59.45,60.48,59.45,60.37,101100.0],["2025-02-12",59.07,59.07,58.22,58.29,145800.0],["2025-02-13",59.27,59.29,58.57,59.09,195000.0],["2025-02-14",59.59,60.02,58.74,58.85,100400.0],["2025-02-18",58.67,59.09,57.8,57.99,236900.0],["2025-02-19",65.37,71.07,64.64,64.8,560100.0],["2025-02-20",64.8,65.96,62.7,65.28,429600.0],["2025-02-21",66.17,66.7,64.02,64.89,409100.0],["2025-02-24",65.06,66.1,64.2,65.49,373200.0],["2025-02-25",64.84,68.23,64.84,67.02,443800.0],["2025-02-26",67.76,68.53,66.39,67.05,408200.0],["2025-02-27",66.5,66.72,64.78,64.85,382500.0],["2025-02-28",64.95,66.16,64.95,65.71,328400.0],["2025-03-03",65.58,66.12,64.3,64.79,371400.0],["2025-03-04",64.16,66.27,63.41,65.0,524200.0],["2025-03-05",65.36,66.74,64.67,65.56,339000.0],["2025-03-06",65.19,67.02,64.78,66.28,272500.0],["2025-03-07",66.18,67.05,65.62,66.48,331900.0],["2025-03-10",65.96,67.39,65.11,65.64,323000.0],["2025-03-11",65.59,66.3,64.79,65.83,340700.0],["2025-03-12",65.98,66.2,63.92,64.04,420700.0],["2025-03-13",64.26,65.47,62.88,63.17,333200.0],["2025-03-14",64.01,65.69,63.25,65.43,329100.0],["2025-03-17",65.18,66.57,65.18,66.08,253200.0],["2025-03-18",65.32,65.92,65.04,65.39,300800.0],["2025-03-19",65.15,66.54,64.88,66.12,253700.0],["2025-03-20",65.52,65.83,64.06,64.15,250700.0],["2025-03-21",64.1,64.1,60.37,60.89,1244400.0],["2025-03-24",62.01,63.45,61.87,63.36,334100.0],["2025-03-25",63.2,63.59,62.09,62.99,283000.0],["2025-03-26",63.22,63.76,61.43,61.81,210800.0],["2025-03-27",62.2,62.37,61.37,61.91,249600.0],["2025-03-28",62.07,62.28,59.01,59.49,290200.0],["2025-03-31",58.87,59.15,57.77,58.66,299200.0],["2025-04-01",58.51,58.74,57.37,58.04,251500.0],["2025-04-02",57.2,59.2,56.85,59.09,282600.0],["2025-04-03",56.51,57.28,53.4,53.51,370800.0],["2025-04-04",51.01,53.02,48.96,52.51,437200.0],["2025-04-07",50.76,53.78,49.15,51.46,448000.0],["2025-04-08",53.07,53.27,50.81,51.38,402000.0],["2025-04-09",50.83,57.48,50.83,56.4,482100.0],["2025-04-10",54.18,55.15,52.06,53.49,247400.0],["2025-04-11",53.28,54.55,52.02,54.23,240800.0],["2025-04-14",55.35,55.5,52.78,53.33,235500.0],["2025-04-15",53.38,54.12,52.2,53.31,304100.0],["2025-04-16",52.72,53.32,50.56,51.8,258800.0],["2025-04-17",51.69,52.49,51.6,51.78,179800.0],["2025-04-21",51.25,51.25,49.47,50.2,321900.0],["2025-04-22",51.2,51.67,50.09,51.22,202500.0],["2025-04-23",53.11,53.45,51.19,51.28,251800.0],["2025-04-24",51.46,53.06,51.09,52.85,212500.0],["2025-04-25",52.3,53.22,52.11,53.17,172100.0],["2025-04-28",53.02,53.62,51.87,52.59,264400.0],["2025-04-29",52.31,53.21,52.31,52.83,182800.0],["2025-04-30",53.21,53.21,50.71,52.95,430400.0],["2025-05-01",53.11,56.04,52.57,55.53,387500.0],["2025-05-02",55.76,58.49,55.67,58.02,344500.0],["2025-05-05",57.21,58.37,56.24,56.27,317700.0],["2025-05-06",56.27,57.36,55.44,56.8,280300.0],["2025-05-07",57.58,57.88,56.3,56.75,276700.0],["2025-05-08",57.75,59.65,57.61,58.68,337700.0],["2025-05-09",58.94,59.7,58.2,58.6,228200.0],["2025-05-12",61.89,63.25,61.08,61.94,314100.0],["2025-05-13",62.58,63.6,61.96,63.09,220500.0],["2025-05-14",62.54,62.81,61.58,61.6,185800.0],["2025-05-15",61.24,61.56,60.51,61.23,151300.0],["2025-05-16",61.18,62.62,60.45,62.5,1383300.0],["2025-05-19",61.39,62.35,60.98,61.55,154500.0],["2025-05-20",61.61,61.72,61.02,61.33,139500.0],["2025-05-21",60.59,61.35,59.93,60.03,345500.0],["2025-05-22",59.53,59.6,57.88,59.5,658900.0],["2025-05-23",58.05,59.14,58.03,59.08,296300.0],["2025-05-27",60.22,60.78,59.24,60.74,205500.0],["2025-05-28",60.51,60.85,59.07,59.24,163200.0],["2025-05-29",59.8,60.18,58.89,59.38,174700.0],["2025-05-30",59.19,59.19,58.11,58.58,199200.0],["2025-06-02",58.64,58.64,56.74,57.22,153600.0],["2025-06-03",57.42,59.24,57.13,59.15,252600.0],["2025-06-04",59.3,59.38,58.8,59.14,140500.0],["2025-06-05",58.99,59.63,58.5,59.18,159500.0],["2025-06-06",60.12,60.5,59.47,59.92,131000.0],["2025-06-09",60.46,61.04,60.21,60.44,128400.0],["2025-06-10",60.81,61.4,60.58,61.36,128200.0],["2025-06-11",61.68,61.68,58.97,59.06,239100.0],["2025-06-12",58.72,59.09,58.18,59.0,221200.0],["2025-06-13",57.89,58.44,56.98,57.2,178100.0],["2025-06-16",58.17,59.69,57.25,57.97,218200.0],["2025-06-17",57.27,58.14,57.04,57.35,175400.0],["2025-06-18",57.14,58.84,57.0,57.69,175000.0],["2025-06-20",58.19,58.46,57.6,58.03,787000.0],["2025-06-23",57.93,59.84,57.93,59.82,123900.0],["2025-06-24",60.08,60.69,59.24,60.43,153400.0],["2025-06-25",60.35,60.81,58.82,59.54,275300.0],["2025-06-26",59.54,60.46,58.01,60.31,135100.0],["2025-06-27",60.54,61.37,60.25,60.73,565100.0],["2025-06-30",61.09,61.16,58.41,59.0,363500.0],["2025-07-01",59.0,62.66,58.6,61.0,339400.0],["2025-07-02",61.09,62.15,60.39,62.01,230400.0],["2025-07-03",62.5,62.51,61.87,62.31,128500.0],["2025-07-07",61.91,62.26,60.34,60.54,144800.0],["2025-07-08",60.66,62.43,60.13,61.51,149900.0],["2025-07-09",61.48,63.28,61.25,63.15,209200.0],["2025-07-10",63.36,65.13,63.35,64.03,178900.0],["2025-07-11",63.44,64.05,63.09,63.71,222400.0],["2025-07-14",63.31,64.16,62.95,63.56,144400.0],["2025-07-15",64.03,64.33,62.58,62.59,220600.0],["2025-07-16",62.98,63.92,62.07,62.71,257100.0],["2025-07-17",62.9,64.51,62.32,63.53,233400.0],["2025-07-18",64.12,64.12,62.99,63.32,196800.0],["2025-07-21",63.77,63.99,62.78,63.11,166500.0],["2025-07-22",63.46,65.04,63.03,64.39,166200.0],["2025-07-23",65.12,65.78,64.7,65.62,151200.0],["2025-07-24",65.37,65.4,64.33,65.17,166000.0],["2025-07-25",65.71,66.06,65.17,65.96,158500.0],["2025-07-28",66.12,66.3,65.44,65.84,174200.0],["2025-07-29",66.34,67.28,65.9,66.74,421000.0],["2025-07-30",66.64,67.9,66.05,66.64,205200.0],["2025-07-31",66.35,66.63,65.43,66.03,190300.0],["2025-08-01",64.8,65.44,63.28,64.32,224200.0],["2025-08-04",64.55,66.19,63.85,64.43,210400.0],["2025-08-05",64.9,65.29,64.11,64.42,255400.0],["2025-08-06",59.97,62.38,56.5,61.99,764900.0],["2025-08-07",62.53,63.58,58.33,60.08,295400.0],["2025-08-08",60.01,60.5,58.14,58.15,253100.0],["2025-08-11",58.37,58.37,56.91,58.09,246500.0],["2025-08-12",58.7,61.59,58.05,61.55,286500.0],["2025-08-13",61.78,63.64,61.56,63.25,237800.0],["2025-08-14",62.36,62.59,61.37,61.62,200900.0],["2025-08-15",62.17,62.73,60.73,62.08,248800.0],["2025-08-18",62.06,63.18,62.01,62.42,151600.0],["2025-08-19",62.68,63.49,62.11,62.92,124800.0],["2025-08-20",62.82,62.82,60.94,62.29,293700.0],["2025-08-21",61.9,62.5,61.09,61.16,323300.0],["2025-08-22",61.69,65.94,61.37,65.7,244100.0],["2025-08-25",65.14,65.66,63.47,64.84,194100.0],["2025-08-26",64.63,65.36,64.28,64.47,138200.0],["2025-08-27",64.11,66.09,63.92,64.58,177800.0],["2025-08-28",64.58,64.58,63.02,64.06,125700.0],["2025-08-29",64.02,64.26,62.59,62.59,259500.0],["2025-09-02",61.67,61.68,60.25,60.63,170900.0],["2025-09-03",60.22,61.24,59.15,59.64,192700.0],["2025-09-04",59.96,62.09,59.36,62.07,241300.0],["2025-09-05",62.49,63.46,61.3,61.74,146200.0],["2025-09-08",61.77,61.77,60.54,60.71,164000.0],["2025-09-09",60.33,60.33,58.79,59.08,146300.0],["2025-09-10",59.03,60.76,58.78,60.68,214800.0],["2025-09-11",61.03,62.82,61.03,62.5,207200.0],["2025-09-12",62.05,62.36,60.37,60.44,198100.0],["2025-09-15",60.89,61.87,59.47,61.18,221800.0],["2025-09-16",61.16,61.58,59.49,59.85,190800.0],["2025-09-17",60.2,61.19,58.65,58.99,168600.0],["2025-09-18",59.24,62.3,59.07,62.0,362400.0],["2025-09-19",62.3,62.3,60.94,61.85,780300.0],["2025-09-22",61.38,62.08,60.3,61.77,197500.0],["2025-09-23",61.88,62.15,60.36,61.17,201600.0],["2025-09-24",61.0,61.53,60.05,61.0,148500.0],["2025-09-25",60.57,61.14,60.13,61.05,164200.0],["2025-09-26",61.35,63.07,61.0,62.91,200100.0],["2025-09-29",63.11,63.61,62.47,63.49,384100.0],["2025-09-30",63.5,64.13,62.2,62.8,284600.0],["2025-10-01",62.27,65.25,62.27,65.19,276100.0],["2025-10-02",65.16,66.71,64.53,66.37,247600.0],["2025-10-03",66.48,67.7,65.2,65.32,343300.0],["2025-10-06",65.62,66.44,64.48,64.51,211300.0],["2025-10-07",64.52,65.28,63.64,64.41,198900.0],["2025-10-08",64.87,67.48,64.3,67.21,334100.0],["2025-10-09",67.29,68.79,65.34,67.67,1091800.0],["2025-10-10",67.47,68.35,63.84,64.07,491300.0],["2025-10-13",65.37,65.37,63.23,63.55,311300.0],["2025-10-14",62.65,65.77,62.28,64.83,320900.0],["2025-10-15",65.34,66.53,65.27,65.96,225800.0],["2025-10-16",66.12,66.33,64.94,66.29,265000.0],["2025-10-17",66.07,67.11,66.0,67.11,238500.0],["2025-10-20",67.65,71.13,67.59,70.73,401400.0],["2025-10-21",70.27,74.82,70.24,74.58,767500.0],["2025-10-22",74.19,75.08,69.08,69.49,900300.0],["2025-10-23",69.41,69.92,67.41,67.79,271100.0],["2025-10-24",68.97,69.35,68.11,68.16,218400.0],["2025-10-27",68.37,68.96,66.83,67.31,311300.0],["2025-10-28",66.92,68.26,66.37,67.62,292600.0],["2025-10-29",67.33,69.57,66.16,67.13,313600.0],["2025-10-30",65.21,71.83,63.92,64.04,428300.0],["2025-10-31",64.06,64.63,62.26,62.39,253300.0],["2025-11-03",62.44,63.59,60.68,61.48,346300.0],["2025-11-04",60.73,61.73,60.36,60.85,332500.0],["2025-11-05",61.81,62.78,59.92,60.74,276100.0],["2025-11-06",60.67,61.69,58.9,59.55,238200.0],["2025-11-07",59.4,62.63,59.29,61.54,285800.0],["2025-11-10",62.17,62.17,60.86,61.36,189800.0],["2025-11-11",61.32,61.7,60.79,61.29,142000.0],["2025-11-12",61.65,62.92,60.88,60.97,312900.0],["2025-11-13",60.43,61.0,58.53,59.0,229500.0],["2025-11-14",57.33,59.27,57.33,59.15,205900.0],["2025-11-17",58.69,58.72,46.58,47.14,1198800.0],["2025-11-18",46.69,48.23,46.16,47.24,596700.0],["2025-11-19",47.24,47.7,44.12,44.17,437900.0],["2025-11-20",45.27,45.59,42.86,44.2,690900.0],["2025-11-21",44.29,48.56,44.29,47.44,642500.0],["2025-11-24",47.09,48.9,47.09,48.14,419400.0],["2025-11-25",48.33,50.18,48.32,49.42,671600.0],["2025-11-26",48.97,51.4,48.97,50.29,489500.0],["2025-11-28",50.16,50.46,49.07,49.96,134800.0],["2025-12-01",49.07,50.3,48.8,49.44,332100.0],["2025-12-02",49.7,50.37,49.12,49.84,269900.0],["2025-12-03",49.84,51.0,49.41,50.36,413800.0],["2025-12-04",49.96,50.21,49.06,49.67,224600.0],["2025-12-05",49.42,50.19,49.06,49.32,199700.0],["2025-12-08",49.75,50.15,48.85,49.13,188800.0],["2025-12-09",48.88,49.87,48.55,48.64,178700.0],["2025-12-10",48.64,51.03,48.5,50.52,268200.0],["2025-12-11",50.71,52.33,50.59,51.93,213900.0],["2025-12-12",52.15,52.23,50.82,51.11,331000.0],["2025-12-15",51.64,52.29,49.9,50.81,290200.0],["2025-12-16",51.08,51.5,50.46,50.9,285000.0],["2025-12-17",50.7,51.78,50.0,50.28,339900.0],["2025-12-18",51.19,51.96,50.93,51.12,362900.0],["2025-12-19",50.94,51.25,49.55,49.94,778900.0],["2025-12-22",49.95,50.48,48.82,48.91,346700.0],["2025-12-23",48.91,49.48,48.76,49.17,250700.0],["2025-12-24",49.25,50.61,48.81,50.1,104100.0],["2025-12-26",50.06,50.92,49.13,50.84,129800.0],["2025-12-29",50.84,51.03,49.91,50.28,202600.0],["2025-12-30",50.09,50.93,49.68,49.95,173600.0],["2025-12-31",49.95,50.12,49.24,49.44,162900.0],["2026-01-02",49.88,50.63,49.56,50.14,186600.0],["2026-01-05",50.04,52.12,50.04,50.9,157900.0],["2026-01-06",50.57,51.06,49.7,50.5,377700.0],["2026-01-07",50.82,51.18,48.52,48.56,234100.0],["2026-01-08",48.26,52.52,48.26,51.56,400700.0],["2026-01-09",51.7,53.5,51.7,53.05,371700.0],["2026-01-12",53.01,56.0,52.07,55.7,299800.0],["2026-01-13",55.85,56.75,54.73,55.3,271100.0],["2026-01-14",55.11,56.75,54.93,55.83,272500.0],["2026-01-15",56.26,58.53,55.9,58.26,295100.0],["2026-01-16",58.32,58.53,55.88,57.0,332300.0],["2026-01-20",55.65,56.8,54.42,54.74,318700.0],["2026-01-21",47.95,50.49,43.28,48.37,1782100.0],["2026-01-22",48.63,52.17,48.43,51.15,651300.0],["2026-01-23",51.15,52.16,50.61,51.78,528000.0],["2026-01-26",51.95,52.23,50.52,51.16,373300.0],["2026-01-27",50.95,51.24,50.35,50.66,207800.0],["2026-01-28",50.64,51.5,50.19,51.07,331400.0],["2026-01-29",51.4,52.3,50.99,52.26,236000.0],["2026-01-30",51.73,52.28,50.34,51.26,740900.0],["2026-02-02",51.33,52.55,51.33,51.96,260300.0],["2026-02-03",51.8,54.05,50.52,51.69,276800.0],["2026-02-04",52.15,53.5,51.94,53.08,345000.0],["2026-02-05",52.6,53.77,51.84,52.2,266800.0],["2026-02-06",52.7,54.53,52.7,53.91,195900.0],["2026-02-09",53.69,54.51,53.26,53.65,130100.0],["2026-02-10",54.0,55.14,53.95,54.61,187500.0],["2026-02-11",54.8,56.35,53.05,54.12,185400.0],["2026-02-12",54.67,55.86,52.59,53.24,179600.0],["2026-02-13",53.29,55.15,53.05,54.74,251400.0],["2026-02-17",54.55,54.55,52.3,53.35,184700.0],["2026-02-18",53.35,54.75,52.89,52.89,158400.0],["2026-02-19",52.66,53.49,52.38,53.15,149400.0],["2026-02-20",53.15,54.74,52.66,52.79,320300.0],["2026-02-23",52.26,52.64,50.07,50.4,277600.0],["2026-02-24",50.48,51.79,50.36,50.79,146200.0],["2026-02-25",51.31,51.7,48.84,49.21,306200.0],["2026-02-26",50.41,50.41,47.25,49.03,331100.0],["2026-02-27",48.4,49.39,45.4,45.48,328600.0],["2026-03-02",44.47,45.51,43.76,45.16,366800.0],["2026-03-03",44.53,45.0,43.05,43.83,397800.0],["2026-03-04",44.27,44.6,42.96,43.05,348300.0],["2026-03-05",42.59,43.46,40.98,41.23,380200.0],["2026-03-06",40.03,40.34,39.5,40.23,343900.0],["2026-03-09",39.29,39.62,37.79,39.18,397400.0],["2026-03-10",39.17,41.64,38.68,41.48,586300.0],["2026-03-11",41.71,43.29,41.54,42.32,383800.0],["2026-03-12",41.35,43.03,41.21,42.34,582500.0],["2026-03-13",42.75,42.99,40.54,41.27,348900.0],["2026-03-16",42.33,42.49,41.57,41.83,364200.0],["2026-03-17",42.08,42.59,41.3,41.76,499300.0],["2026-03-18",41.24,41.29,39.74,39.83,417000.0],["2026-03-19",39.56,40.27,39.04,40.03,365600.0],["2026-03-20",40.21,40.21,38.35,38.86,605600.0],["2026-03-23",40.47,41.59,40.41,40.85,351200.0],["2026-03-24",40.27,42.62,40.27,42.05,396800.0],["2026-03-25",42.46,42.73,41.02,41.99,241400.0],["2026-03-26",41.24,42.3,40.54,40.92,271700.0],["2026-03-27",40.57,41.09,40.23,40.39,260900.0],["2026-03-30",40.76,40.86,39.48,39.5,298000.0],["2026-03-31",40.09,41.83,38.68,39.87,340600.0],["2026-04-01",40.35,41.23,39.46,39.54,256600.0],["2026-04-02",38.39,39.78,38.02,38.89,322100.0],["2026-04-06",38.62,38.93,38.0,38.29,222400.0],["2026-04-07",38.29,38.65,37.61,38.47,298400.0],["2026-04-08",40.57,41.82,40.04,40.53,295200.0],["2026-04-09",40.14,41.3,40.1,41.03,249800.0],["2026-04-10",41.19,41.51,40.13,40.18,623600.0],["2026-04-13",39.97,41.55,39.76,41.55,242200.0],["2026-04-14",41.55,41.76,41.08,41.53,211100.0],["2026-04-15",41.38,41.46,37.9,38.07,253800.0],["2026-04-16",37.96,38.67,37.3,37.63,308200.0],["2026-04-17",38.45,40.03,38.38,39.4,341700.0],["2026-04-20",39.33,40.74,39.0,40.27,331800.0],["2026-04-21",40.5,41.59,38.38,38.74,420400.0],["2026-04-22",39.22,40.07,38.81,39.97,309000.0],["2026-04-23",40.12,40.67,39.1,39.88,201100.0],["2026-04-24",39.88,40.4,39.34,39.57,311300.0],["2026-04-27",39.7,40.52,39.46,39.91,592700.0],["2026-04-28",39.9,40.48,39.73,40.17,247500.0],["2026-04-29",39.88,40.0,37.46,37.53,365700.0],["2026-04-30",38.14,39.27,37.66,39.03,258700.0],["2026-05-01",39.37,40.18,38.87,39.2,300800.0],["2026-05-04",38.78,38.95,36.71,36.92,247600.0],["2026-05-05",37.85,39.05,37.04,38.31,259000.0],["2026-05-06",39.2,39.61,37.87,37.9,365700.0],["2026-05-07",36.68,39.28,35.25,37.59,844100.0],["2026-05-08",38.52,40.93,38.44,40.81,617300.0],["2026-05-11",40.54,40.61,38.9,39.24,440000.0],["2026-05-12",39.22,39.34,37.29,37.91,413200.0],["2026-05-13",37.42,38.25,37.01,38.22,339300.0],["2026-05-14",38.38,38.68,37.74,37.93,268100.0],["2026-05-15",37.42,37.65,35.35,35.38,408900.0],["2026-05-18",35.28,36.35,35.1,35.55,310600.0],["2026-05-19",35.31,35.31,33.76,33.82,307000.0],["2026-05-20",33.98,35.21,33.56,35.15,336600.0],["2026-05-21",34.75,35.82,33.87,35.54,517700.0],["2026-05-22",35.96,37.23,35.45,37.18,382200.0],["2026-05-26",37.4,38.04,37.06,37.48,390800.0],["2026-05-27",37.74,39.74,37.52,39.5,425600.0],["2026-05-28",39.34,39.68,38.43,39.23,374200.0],["2026-05-29",39.17,39.52,38.48,38.65,481700.0],["2026-06-01",38.0,38.0,36.12,37.74,439900.0],["2026-06-02",37.81,38.46,37.06,38.03,381600.0],["2026-06-03",37.89,38.06,36.94,37.63,294900.0],["2026-06-04",37.97,38.66,37.53,38.3,303000.0],["2026-06-05",37.99,38.14,36.67,36.97,270800.0],["2026-06-08",37.36,38.83,37.08,38.39,390400.0],["2026-06-09",38.71,40.63,38.39,39.31,353000.0],["2026-06-10",39.36,39.36,37.12,37.49,299000.0],["2026-06-11",37.68,39.6,37.24,39.41,348300.0],["2026-06-12",39.66,41.25,39.33,40.3,321500.0],["2026-06-15",40.93,42.03,40.35,40.48,326600.0],["2026-06-16",40.93,42.32,40.93,41.47,338800.0],["2026-06-17",41.16,42.9,40.4,40.52,394000.0],["2026-06-18",41.47,42.31,40.77,40.9,932700.0],["2026-06-22",41.2,41.28,39.86,40.01,445500.0],["2026-06-23",40.01,40.43,39.31,39.32,356000.0],["2026-06-24",39.65,44.0,39.64,43.2,315000.0],["2026-06-25",43.59,44.97,43.18,44.19,361100.0],["2026-06-26",44.15,44.73,43.79,44.2,759200.0],["2026-06-29",43.99,45.17,42.83,44.66,341700.0],["2026-06-30",44.66,45.2,44.07,45.1,266700.0],["2026-07-01",45.2,45.7,44.34,45.31,402300.0],["2026-07-02",45.34,45.53,43.19,43.92,232100.0],["2026-07-06",43.84,44.07,42.52,43.23,327701.710884],["2026-07-07",43.88,44.45,42.34,43.15,313986.27717],["2026-07-08",42.66,43.135,40.19,41.26,344239.743614],["2026-07-09",41.56,42.425,41.14,42.09,249549.213291],["2026-07-10",42.51,43.16,42.105,42.22,223008.984219],["2026-07-13",42.17,42.94,41.08,41.29,212230.089712],["2026-07-14",42.05,42.63,40.78,41.6,174489.44688],["2026-07-15",41.75,44.275,41.465,44.205,332333.118941],["2026-07-16",43.83,46.33,43.83,44.89,421060.552738],["2026-07-17",44.34,45.74,43.09,43.18,296503.0359],["2026-07-20",43.14,43.66,42.16,43.59,304088.314978],["2026-07-21",43.75,44.315,43.11,43.59,313290.662451],["2026-07-22",43.95,44.7799,43.38,44.46,223512.54701],["2026-07-23",43.78,44.685,43.65,44.38,334737.622793],["2026-07-24",44.51,45.67,44.07,45.19,227423.603133],["2026-07-27",45.74,46.69,45.3,45.91,262153.447818],["2026-07-28",46.18,47.53,45.945,46.73,373445.329462],["2026-07-29",46.1,46.815,42.2501,43.1,492410.503006],["2026-07-30",43.96,44.17,42.71,42.87,331611.866512],["2026-07-31",43.14,43.63,42.04,42.26,666880.718852],["2026-08-03",43.27,46.54,43.225,46.25,358222.580185],["2026-08-04",46.69,48.27,46.355,48.06,388527.740861],["2026-08-05",51.98,57.58,50.77,54.86,745359.696053],["2026-08-06",54.13,54.64,50.18,50.78,673584.574002],["2026-08-07",51,52.47,50.14,50.23,250731.447498],["2026-08-10",49.54,50.6213,48.64,49.05,56818.792403],["2026-08-11",48.83,50.4099,47.4464,49.77,179934.436309],["2026-08-12",49.77,50.38,48.44,49.1,515345.172486],["2026-08-13",49.48,50.1,48.53,48.93,159441.078034],["2026-08-14",48.67,48.67,47.4773,47.88,172400.544276]]}