{"t":"SCSC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-03-18",1.625,1.8438,1.4062,1.7188,1238800.0],["1994-03-21",1.8125,1.9062,1.7188,1.9062,1122800.0],["1994-03-22",1.9062,2.0,1.875,1.9375,519600.0],["1994-03-23",1.9375,2.0938,1.9062,2.0938,340000.0],["1994-03-24",2.125,2.2188,2.0,2.0938,548000.0],["1994-03-25",2.125,2.1875,2.0625,2.125,485600.0],["1994-03-28",2.1875,2.1875,2.0312,2.1562,91200.0],["1994-03-29",2.0625,2.1562,2.0312,2.0312,80800.0],["1994-03-30",2.125,2.125,1.9375,2.125,213600.0],["1994-03-31",2.125,2.1875,2.0938,2.1875,268800.0],["1994-04-04",2.125,2.1562,2.0312,2.0625,356400.0],["1994-04-05",2.125,2.125,2.0625,2.0938,232800.0],["1994-04-06",2.125,2.125,2.0625,2.0938,140000.0],["1994-04-07",2.125,2.1875,2.0938,2.125,107200.0],["1994-04-08",2.1562,2.1562,2.0938,2.1562,148000.0],["1994-04-11",2.1562,2.1562,2.0625,2.1562,489200.0],["1994-04-12",2.1562,2.1562,2.0625,2.1094,143600.0],["1994-04-13",2.125,2.2188,2.0938,2.125,64800.0],["1994-04-14",2.2188,2.2188,2.1562,2.1875,24400.0],["1994-04-15",2.1562,2.1875,2.1562,2.1875,58800.0],["1994-04-18",2.1875,2.2188,2.125,2.125,36000.0],["1994-04-19",2.125,2.125,2.125,2.125,0.0],["1994-04-20",2.1562,2.1562,2.0938,2.1562,29600.0],["1994-04-21",2.0938,2.1562,2.0938,2.1094,9200.0],["1994-04-22",2.1562,2.1562,2.1562,2.1562,9600.0],["1994-04-25",2.1562,2.25,2.125,2.2188,204800.0],["1994-04-26",2.25,2.3438,2.2188,2.2812,121600.0],["1994-04-28",2.3438,2.3438,2.25,2.2812,153200.0],["1994-04-29",2.3438,2.3438,2.2812,2.3438,81200.0],["1994-05-02",2.375,2.5625,2.375,2.5625,710400.0],["1994-05-03",2.5938,2.5938,2.4375,2.4688,177600.0],["1994-05-04",2.5,2.5312,2.4062,2.5156,332800.0],["1994-05-05",2.5156,2.625,2.4688,2.4688,108400.0],["1994-05-06",2.4688,2.5312,2.4688,2.5,54000.0],["1994-05-09",2.5,2.5,2.4375,2.4531,76400.0],["1994-05-10",2.5,2.5,2.4688,2.4688,105600.0],["1994-05-11",2.5,2.5,2.4062,2.4375,8000.0],["1994-05-12",2.375,2.4375,2.3125,2.3125,135200.0],["1994-05-13",2.3125,2.4375,2.3125,2.375,17600.0],["1994-05-16",2.4375,2.4375,2.3125,2.3125,22800.0],["1994-05-17",2.3125,2.4375,2.3125,2.4375,6000.0],["1994-05-18",2.375,2.375,2.2188,2.2188,36800.0],["1994-05-19",2.2188,2.375,2.2188,2.3125,103600.0],["1994-05-20",2.3125,2.3438,2.3125,2.3438,14000.0],["1994-05-23",2.25,2.3125,2.1875,2.1875,81200.0],["1994-05-24",2.125,2.125,1.9375,2.0,139200.0],["1994-05-25",2.0,2.0,2.0,2.0,0.0],["1994-05-26",2.0,2.0156,2.0,2.0156,20000.0],["1994-05-27",2.0312,2.0938,2.0156,2.0156,18800.0],["1994-05-31",2.0156,2.0156,2.0156,2.0156,0.0],["1994-06-01",1.9688,2.0938,1.9688,1.9688,92000.0],["1994-06-02",1.9688,2.0312,1.9688,1.9688,10400.0],["1994-06-03",2.0312,2.0312,1.9688,2.0312,27600.0],["1994-06-06",2.0938,2.0938,2.0938,2.0938,400.0],["1994-06-07",1.9688,1.9688,1.9688,1.9688,10000.0],["1994-06-08",1.9688,2.0312,1.8438,1.8438,24000.0],["1994-06-09",1.8438,1.8438,1.8438,1.8438,0.0],["1994-06-10",1.9688,1.9688,1.9688,1.9688,8000.0],["1994-06-13",1.9688,1.9688,1.9062,1.9688,7200.0],["1994-06-14",1.875,1.9062,1.8125,1.875,46000.0],["1994-06-15",1.8125,1.9375,1.8125,1.9062,38000.0],["1994-06-16",1.9062,1.9062,1.8438,1.875,24000.0],["1994-06-17",1.875,1.9062,1.8125,1.9062,54800.0],["1994-06-20",1.8125,1.9688,1.8125,1.9688,58400.0],["1994-06-21",2.0,2.0312,1.9062,2.0156,120800.0],["1994-06-22",2.0156,2.0312,1.9375,1.9375,89200.0],["1994-06-23",1.9375,2.0625,1.9375,2.0625,7600.0],["1994-06-24",2.0625,2.0625,2.0625,2.0625,0.0],["1994-06-27",2.0625,2.0625,1.9375,2.0469,18800.0],["1994-06-28",2.0,2.0625,2.0,2.0469,55600.0],["1994-06-29",2.0625,2.125,2.0,2.0,60400.0],["1994-06-30",2.0469,2.0625,2.0312,2.0312,16000.0],["1994-07-01",2.0312,2.0312,2.0312,2.0312,0.0],["1994-07-05",2.0,2.0,2.0,2.0,8000.0],["1994-07-06",2.0,2.0,2.0,2.0,0.0],["1994-07-07",2.0,2.0,2.0,2.0,0.0],["1994-07-08",2.0625,2.0938,2.0312,2.0312,22400.0],["1994-07-11",2.0938,2.0938,2.0312,2.0312,30000.0],["1994-07-12",2.0312,2.0312,2.0312,2.0312,0.0],["1994-07-13",2.0312,2.0312,2.0312,2.0312,4000.0],["1994-07-14",2.0938,2.0938,2.0312,2.0312,10800.0],["1994-07-15",2.0312,2.0938,2.0312,2.0938,39200.0],["1994-07-18",2.0312,2.0938,2.0312,2.0625,34800.0],["1994-07-19",2.0938,2.0938,2.0312,2.0312,13200.0],["1994-07-20",2.0312,2.0312,2.0312,2.0312,1200.0],["1994-07-21",2.0312,2.125,2.0312,2.125,8000.0],["1994-07-22",2.0938,2.125,2.0312,2.0938,29600.0],["1994-07-25",2.0,2.0938,2.0,2.0312,30000.0],["1994-07-26",2.0938,2.0938,2.0,2.0625,36800.0],["1994-07-27",2.0625,2.0625,2.0312,2.0625,64000.0],["1994-07-28",2.125,2.1562,2.0625,2.1562,51600.0],["1994-07-29",2.125,2.25,2.125,2.25,28400.0],["1994-08-01",2.25,2.25,2.1562,2.2188,18400.0],["1994-08-02",2.25,2.375,2.25,2.2812,292400.0],["1994-08-03",2.3438,2.3438,2.25,2.2812,206000.0],["1994-08-04",2.3438,2.375,2.2812,2.3438,191200.0],["1994-08-05",2.2812,2.3438,2.2812,2.3125,20000.0],["1994-08-08",2.3281,2.3281,2.2812,2.3125,22800.0],["1994-08-09",2.2812,2.3438,2.25,2.3438,36000.0],["1994-08-10",2.3438,2.3438,2.2188,2.2188,6400.0],["1994-08-11",2.3125,2.3438,2.3125,2.3438,6000.0],["1994-08-12",2.25,2.375,2.25,2.375,7200.0],["1994-08-15",2.375,2.375,2.375,2.375,0.0],["1994-08-16",2.375,2.375,2.375,2.375,0.0],["1994-08-17",2.375,2.375,2.3125,2.375,36400.0],["1994-08-18",2.4062,2.4688,2.375,2.4375,67600.0],["1994-08-19",2.4375,2.4375,2.3438,2.3438,68800.0],["1994-08-22",2.3438,2.375,2.3125,2.3125,22400.0],["1994-08-23",2.3438,2.3438,2.3125,2.3125,26400.0],["1994-08-24",2.2812,2.2812,2.2812,2.2812,3600.0],["1994-08-25",2.2812,2.4062,2.2812,2.2812,29600.0],["1994-08-26",2.3438,2.3438,2.3438,2.3438,1600.0],["1994-08-29",2.4062,2.4062,2.2812,2.2812,17200.0],["1994-08-30",2.4062,2.4062,2.2812,2.2812,8800.0],["1994-08-31",2.3125,2.3125,2.3125,2.3125,12000.0],["1994-09-01",2.3125,2.4062,2.3125,2.3203,59200.0],["1994-09-02",2.3203,2.3203,2.3203,2.3203,0.0],["1994-09-06",2.2812,2.2812,2.2812,2.2812,8000.0],["1994-09-07",2.2812,2.2812,2.2812,2.2812,6400.0],["1994-09-08",2.2812,2.2812,2.2812,2.2812,0.0],["1994-09-09",2.2812,2.2812,2.2812,2.2812,41200.0],["1994-09-12",2.2812,2.3125,2.2188,2.2188,18000.0],["1994-09-13",2.2188,2.2188,2.2188,2.2188,0.0],["1994-09-14",2.2188,2.2188,2.2188,2.2188,0.0],["1994-09-15",2.2188,2.2188,2.2188,2.2188,0.0],["1994-09-16",2.2188,2.25,2.2188,2.2188,33200.0],["1994-09-19",2.25,2.2812,2.25,2.25,20000.0],["1994-09-20",2.2188,2.2812,2.1562,2.1562,31200.0],["1994-09-21",2.25,2.25,2.1562,2.2188,12400.0],["1994-09-22",2.25,2.25,2.1719,2.1875,34800.0],["1994-09-23",2.1562,2.1562,2.1562,2.1562,2800.0],["1994-09-26",2.1562,2.1562,2.1562,2.1562,1600.0],["1994-09-27",2.1562,2.1562,2.1562,2.1562,4000.0],["1994-09-28",2.1562,2.2188,2.1562,2.1875,67200.0],["1994-09-29",2.2188,2.2188,2.1562,2.1562,8800.0],["1994-09-30",2.2188,2.2188,2.2188,2.2188,4000.0],["1994-10-03",2.1562,2.1562,2.1562,2.1562,400.0],["1994-10-04",2.1562,2.1562,2.125,2.125,32000.0],["1994-10-05",2.125,2.125,2.125,2.125,0.0],["1994-10-06",2.125,2.125,2.125,2.125,0.0],["1994-10-07",2.125,2.125,2.125,2.125,7600.0],["1994-10-10",2.2188,2.2188,2.125,2.125,22800.0],["1994-10-11",2.125,2.125,2.125,2.125,0.0],["1994-10-12",2.2188,2.2188,2.125,2.125,16400.0],["1994-10-13",2.2188,2.2188,2.125,2.1562,42800.0],["1994-10-14",2.1875,2.1875,2.125,2.125,24000.0],["1994-10-17",2.1875,2.25,2.125,2.2344,284400.0],["1994-10-18",2.2812,2.3438,2.2188,2.25,55600.0],["1994-10-19",2.3438,2.3438,2.25,2.2812,20800.0],["1994-10-20",2.3125,2.3125,2.25,2.25,10800.0],["1994-10-21",2.3125,2.3438,2.25,2.3125,98000.0],["1994-10-24",2.2812,2.3438,2.2812,2.2812,56000.0],["1994-10-25",2.3438,2.3438,2.3438,2.3438,400.0],["1994-10-26",2.2812,2.3438,2.25,2.3438,17200.0],["1994-10-27",2.2812,2.2812,2.2812,2.2812,400.0],["1994-10-28",2.2812,2.3438,2.2812,2.3125,13200.0],["1994-10-31",2.2812,2.2812,2.2812,2.2812,4000.0],["1994-11-01",2.3438,2.3438,2.2031,2.25,24400.0],["1994-11-02",2.25,2.25,2.25,2.25,1200.0],["1994-11-03",2.25,2.25,2.25,2.25,12000.0],["1994-11-04",2.25,2.25,2.1875,2.1875,4000.0],["1994-11-07",2.1875,2.25,2.1875,2.25,25200.0],["1994-11-08",2.25,2.25,2.25,2.25,0.0],["1994-11-09",2.0938,2.0938,2.0938,2.0938,800.0],["1994-11-10",2.0938,2.0938,2.0938,2.0938,800.0],["1994-11-11",2.0938,2.0938,2.0938,2.0938,0.0],["1994-11-14",2.0938,2.2812,2.0938,2.2812,6400.0],["1994-11-15",2.25,2.25,2.25,2.25,18400.0],["1994-11-16",2.25,2.25,2.25,2.25,0.0],["1994-11-17",2.125,2.1875,2.125,2.1875,4400.0],["1994-11-18",2.125,2.125,2.125,2.125,16000.0],["1994-11-21",2.2188,2.2188,2.2031,2.2031,12000.0],["1994-11-22",2.0938,2.0938,2.0938,2.0938,4400.0],["1994-11-23",2.2188,2.2188,2.0625,2.0625,33600.0],["1994-11-25",2.0625,2.0625,2.0625,2.0625,0.0],["1994-11-28",2.1875,2.1875,2.1875,2.1875,400.0],["1994-11-29",2.1875,2.1875,2.1875,2.1875,4800.0],["1994-11-30",2.0625,2.0625,2.0625,2.0625,2000.0],["1994-12-01",2.1875,2.1875,2.0625,2.0625,1600.0],["1994-12-02",2.1719,2.1719,2.1719,2.1719,4000.0],["1994-12-05",2.1875,2.1875,2.1875,2.1875,1200.0],["1994-12-06",2.1875,2.1875,2.1875,2.1875,0.0],["1994-12-07",2.0938,2.1875,2.0938,2.1875,22800.0],["1994-12-08",2.1875,2.1875,2.125,2.1875,8400.0],["1994-12-09",2.125,2.125,2.125,2.125,8400.0],["1994-12-12",2.1875,2.1875,2.0625,2.0625,2000.0],["1994-12-13",2.0625,2.1562,2.0625,2.0938,32800.0],["1994-12-14",2.0625,2.1875,2.0625,2.1875,107200.0],["1994-12-15",2.1875,2.1875,2.1875,2.1875,0.0],["1994-12-16",2.0625,2.0625,2.0625,2.0625,12000.0],["1994-12-19",2.2188,2.2188,2.125,2.1875,8800.0],["1994-12-20",2.0938,2.125,2.0938,2.125,52000.0],["1994-12-21",2.125,2.1875,2.125,2.1875,48000.0],["1994-12-22",2.1719,2.1719,2.1719,2.1719,13200.0],["1994-12-23",2.125,2.25,2.125,2.25,14400.0],["1994-12-27",2.1875,2.1875,2.1875,2.1875,2000.0],["1994-12-28",2.125,2.125,2.125,2.125,28000.0],["1994-12-29",2.125,2.125,2.125,2.125,0.0],["1994-12-30",2.125,2.125,2.125,2.125,0.0],["1995-01-03",2.0938,2.1562,2.0938,2.125,40000.0],["1995-01-04",2.125,2.25,2.125,2.25,33600.0],["1995-01-05",2.25,2.25,2.25,2.25,100000.0],["1995-01-06",2.2812,2.3438,2.25,2.3438,73600.0],["1995-01-09",2.3125,2.3125,2.2188,2.3125,32800.0],["1995-01-10",2.3125,2.3125,2.25,2.25,50000.0],["1995-01-11",2.25,2.2812,2.25,2.2812,7600.0],["1995-01-12",2.25,2.3125,2.25,2.2812,57600.0],["1995-01-13",2.3125,2.3125,2.3125,2.3125,4000.0],["1995-01-16",2.3125,2.3125,2.3125,2.3125,0.0],["1995-01-17",2.25,2.3125,2.25,2.3125,44000.0],["1995-01-18",2.25,2.25,2.25,2.25,9200.0],["1995-01-19",2.2812,2.3125,2.2812,2.3125,7600.0],["1995-01-20",2.3125,2.3125,2.25,2.3125,9200.0],["1995-01-23",2.25,2.3125,2.25,2.3125,20000.0],["1995-01-24",2.2812,2.3438,2.2812,2.2812,18000.0],["1995-01-25",2.2812,2.2812,2.2812,2.2812,400.0],["1995-01-26",2.2812,2.3438,2.25,2.2812,54000.0],["1995-01-27",2.3125,2.3438,2.25,2.25,20400.0],["1995-01-30",2.2812,2.3438,2.25,2.25,44800.0],["1995-01-31",2.25,2.2812,2.25,2.25,30000.0],["1995-02-01",2.2812,2.3125,2.2188,2.25,48800.0],["1995-02-02",2.2188,2.3125,2.2188,2.25,17200.0],["1995-02-03",2.3125,2.3125,2.2812,2.2812,8800.0],["1995-02-06",2.2188,2.2188,2.2188,2.2188,8000.0],["1995-02-07",2.2188,2.2188,2.2188,2.2188,10800.0],["1995-02-08",2.2188,2.2812,2.2188,2.2812,16800.0],["1995-02-09",2.1875,2.1875,2.1875,2.1875,800.0],["1995-02-10",2.2188,2.25,2.1562,2.1562,20000.0],["1995-02-13",2.1875,2.2188,2.1875,2.1875,42400.0],["1995-02-14",2.1562,2.1875,2.1562,2.1875,16000.0],["1995-02-15",2.25,2.25,2.25,2.25,800.0],["1995-02-16",2.25,2.2812,2.25,2.2812,14000.0],["1995-02-17",2.2812,2.2812,2.2812,2.2812,4000.0],["1995-02-21",2.2812,2.2812,2.2812,2.2812,12000.0],["1995-02-22",2.2812,2.3125,2.2656,2.2812,76800.0],["1995-02-23",2.2812,2.375,2.2812,2.375,54000.0],["1995-02-24",2.375,2.375,2.3438,2.375,63200.0],["1995-02-27",2.375,2.375,2.3281,2.3281,70000.0],["1995-02-28",2.3594,2.375,2.3125,2.375,69200.0],["1995-03-01",2.4062,2.4375,2.4062,2.4062,20800.0],["1995-03-02",2.4375,2.4375,2.4375,2.4375,23600.0],["1995-03-03",2.5,2.5,2.5,2.5,4400.0],["1995-03-06",2.5,2.5,2.4688,2.4688,33600.0],["1995-03-07",2.4688,2.5,2.4375,2.4688,27200.0],["1995-03-08",2.4375,2.4375,2.3125,2.3438,74800.0],["1995-03-09",2.3438,2.3438,2.3438,2.3438,0.0],["1995-03-10",2.3125,2.3438,2.3125,2.3438,8000.0],["1995-03-13",2.4375,2.4375,2.3125,2.4062,55200.0],["1995-03-14",2.4375,2.4375,2.3438,2.4375,61600.0],["1995-03-15",2.4375,2.4375,2.375,2.4062,83600.0],["1995-03-16",2.4375,2.4375,2.4219,2.4219,8800.0],["1995-03-17",2.4375,2.4375,2.4375,2.4375,20000.0],["1995-03-20",2.375,2.375,2.375,2.375,22800.0],["1995-03-21",2.375,2.4375,2.2812,2.375,151200.0],["1995-03-22",2.3438,2.4375,2.3438,2.4375,77600.0],["1995-03-23",2.4375,2.4375,2.4375,2.4375,0.0],["1995-03-24",2.4062,2.4062,2.3125,2.3125,80800.0],["1995-03-27",2.3438,2.3438,2.3438,2.3438,4000.0],["1995-03-28",2.3438,2.375,2.3125,2.3438,34800.0],["1995-03-29",2.375,2.375,2.3438,2.3438,74400.0],["1995-03-30",2.3438,2.375,2.3125,2.3125,80800.0],["1995-03-31",2.3125,2.3125,2.2188,2.2812,12800.0],["1995-04-03",2.3125,2.4062,2.3125,2.4062,94800.0],["1995-04-04",2.4062,2.4062,2.3125,2.3438,26800.0],["1995-04-05",2.375,2.375,2.3125,2.3203,57200.0],["1995-04-06",2.375,2.4062,2.3438,2.375,67200.0],["1995-04-07",2.4062,2.4062,2.3672,2.4062,103200.0],["1995-04-10",2.375,2.4688,2.375,2.4219,88000.0],["1995-04-11",2.5,2.5,2.4062,2.4219,56000.0],["1995-04-12",2.4688,2.5,2.4375,2.4375,38800.0],["1995-04-13",2.4375,2.4375,2.4375,2.4375,5600.0],["1995-04-17",2.4688,2.5,2.375,2.4062,63600.0],["1995-04-18",2.4688,2.4688,2.375,2.4688,12400.0],["1995-04-19",2.4062,2.4688,2.4062,2.4062,10000.0],["1995-04-20",2.4062,2.4688,2.4062,2.4688,23600.0],["1995-04-21",2.5,2.5,2.4062,2.4062,12800.0],["1995-04-24",2.5312,2.5312,2.5312,2.5312,6400.0],["1995-04-25",2.5,2.5312,2.375,2.5,24800.0],["1995-04-26",2.5312,2.5312,2.5312,2.5312,2000.0],["1995-04-27",2.4375,2.5312,2.3125,2.4219,267200.0],["1995-04-28",2.4688,2.4688,2.375,2.4688,362000.0],["1995-05-01",2.4062,2.4062,2.4062,2.4062,2400.0],["1995-05-02",2.4062,2.4688,2.4062,2.4688,9600.0],["1995-05-03",2.4688,2.4688,2.4062,2.4062,5600.0],["1995-05-04",2.4062,2.4375,2.4062,2.4375,2000.0],["1995-05-05",2.375,2.4375,2.3438,2.375,52000.0],["1995-05-08",2.4375,2.4375,2.3438,2.3594,15200.0],["1995-05-09",2.4375,2.4375,2.3438,2.3438,7600.0],["1995-05-10",2.3438,2.3438,2.3438,2.3438,4000.0],["1995-05-11",2.3438,2.4375,2.3438,2.4375,8400.0],["1995-05-12",2.3125,2.4062,2.3125,2.3125,23200.0],["1995-05-15",2.4062,2.4062,2.2812,2.2812,3600.0],["1995-05-16",2.2812,2.3438,2.25,2.2812,60800.0],["1995-05-17",2.25,2.3125,2.1875,2.3125,20400.0],["1995-05-18",2.2812,2.2812,2.2812,2.2812,14000.0],["1995-05-19",2.2812,2.2812,2.1875,2.25,46000.0],["1995-05-22",2.1875,2.1875,2.1875,2.1875,1200.0],["1995-05-23",2.1875,2.25,2.1875,2.2188,11200.0],["1995-05-24",2.25,2.2812,2.2188,2.2812,36800.0],["1995-05-25",2.2188,2.2812,2.2188,2.2812,6400.0],["1995-05-26",2.2188,2.2188,2.2188,2.2188,4000.0],["1995-05-30",2.2188,2.2812,2.2188,2.2188,18000.0],["1995-05-31",2.25,2.25,2.1875,2.25,14400.0],["1995-06-01",2.25,2.25,2.1875,2.1875,10000.0],["1995-06-02",2.1875,2.1875,2.0625,2.1875,108800.0],["1995-06-05",2.125,2.1875,2.125,2.125,13600.0],["1995-06-06",2.125,2.2188,2.125,2.2188,44800.0],["1995-06-07",2.2188,2.2188,2.125,2.125,18000.0],["1995-06-08",2.125,2.125,2.125,2.125,13600.0],["1995-06-09",2.2188,2.2188,2.1875,2.1875,3200.0],["1995-06-12",2.2188,2.2812,2.2188,2.2812,58000.0],["1995-06-13",2.2812,2.2812,2.2188,2.2188,43200.0],["1995-06-14",2.2812,2.2812,2.2812,2.2812,800.0],["1995-06-15",2.2812,2.2812,2.2812,2.2812,800.0],["1995-06-16",2.2188,2.2188,2.2188,2.2188,2000.0],["1995-06-19",2.2188,2.25,2.1875,2.2031,162800.0],["1995-06-20",2.2188,2.2188,2.1875,2.2031,138000.0],["1995-06-21",2.2188,2.2188,2.2188,2.2188,7200.0],["1995-06-22",2.1875,2.2188,2.1875,2.2188,12000.0],["1995-06-23",2.2188,2.4688,2.2188,2.4062,237200.0],["1995-06-26",2.4531,2.4688,2.3438,2.4688,83600.0],["1995-06-27",2.4062,2.4688,2.4062,2.4219,176400.0],["1995-06-28",2.4688,2.4688,2.4062,2.4062,14800.0],["1995-06-29",2.4062,2.4062,2.3438,2.3438,40400.0],["1995-06-30",2.3125,2.4062,2.3125,2.375,30400.0],["1995-07-03",2.4062,2.4062,2.4062,2.4062,400.0],["1995-07-05",2.4062,2.4062,2.3438,2.3438,8800.0],["1995-07-06",2.375,2.4375,2.3125,2.4375,42400.0],["1995-07-07",2.4375,2.4375,2.4375,2.4375,0.0],["1995-07-10",2.3438,2.3438,2.3438,2.3438,400.0],["1995-07-11",2.3438,2.4062,2.3438,2.4062,14400.0],["1995-07-12",2.4062,2.5,2.375,2.5,103200.0],["1995-07-13",2.4375,2.5,2.4375,2.5,46800.0],["1995-07-14",2.5,2.5312,2.4375,2.5156,147600.0],["1995-07-17",2.5,2.6875,2.5,2.5625,253200.0],["1995-07-18",2.5,2.5938,2.5,2.5625,458000.0],["1995-07-19",2.5625,2.5625,2.5,2.5,262800.0],["1995-07-20",2.5312,2.5625,2.5,2.5,74000.0],["1995-07-21",2.5,2.5312,2.5,2.5312,38000.0],["1995-07-24",2.5,2.5312,2.5,2.5312,32400.0],["1995-07-25",2.5312,2.6562,2.5,2.6562,300400.0],["1995-07-26",2.6562,2.7188,2.625,2.6875,93200.0],["1995-07-27",2.6875,2.7188,2.625,2.625,188000.0],["1995-07-28",2.625,2.7188,2.625,2.7188,32800.0],["1995-07-31",2.7188,2.7188,2.5938,2.625,71200.0],["1995-08-01",2.625,2.6875,2.5938,2.5938,98800.0],["1995-08-02",2.6562,2.6562,2.5312,2.625,53600.0],["1995-08-03",2.5625,2.625,2.5625,2.5625,23600.0],["1995-08-04",2.6562,2.75,2.6562,2.75,71600.0],["1995-08-07",2.7188,2.7188,2.6875,2.6875,40000.0],["1995-08-08",2.6562,2.75,2.625,2.75,62000.0],["1995-08-09",2.75,2.8125,2.75,2.8125,58400.0],["1995-08-10",2.8125,2.8125,2.75,2.75,87600.0],["1995-08-11",2.8438,3.0,2.8125,2.9375,240000.0],["1995-08-14",2.9375,2.9375,2.8438,2.8438,100000.0],["1995-08-15",2.875,2.875,2.7812,2.875,26000.0],["1995-08-16",2.7812,2.875,2.625,2.7188,113200.0],["1995-08-17",2.75,2.8125,2.625,2.8125,388000.0],["1995-08-18",2.8125,3.0,2.6875,2.875,154000.0],["1995-08-21",2.9062,2.9062,2.7812,2.9062,24000.0],["1995-08-22",2.8281,2.875,2.75,2.8125,123600.0],["1995-08-23",2.875,2.875,2.7812,2.7812,80800.0],["1995-08-24",2.7812,2.875,2.7812,2.8125,28000.0],["1995-08-25",2.7812,2.8438,2.75,2.7812,23200.0],["1995-08-28",2.75,2.8125,2.6875,2.7188,55600.0],["1995-08-29",2.8125,2.8125,2.6875,2.7344,59200.0],["1995-08-30",2.75,2.75,2.75,2.75,12800.0],["1995-08-31",2.75,2.75,2.625,2.7188,97200.0],["1995-09-01",2.7188,2.75,2.625,2.75,55200.0],["1995-09-05",2.75,2.75,2.625,2.625,24400.0],["1995-09-06",2.75,2.75,2.625,2.625,12400.0],["1995-09-07",2.75,2.75,2.625,2.75,92000.0],["1995-09-08",2.75,2.75,2.625,2.75,47200.0],["1995-09-11",2.625,2.75,2.625,2.75,116000.0],["1995-09-12",2.75,2.9062,2.6562,2.9062,290400.0],["1995-09-13",2.9062,3.2188,2.75,3.1875,319600.0],["1995-09-14",3.0625,3.2188,3.0625,3.1562,104800.0],["1995-09-15",3.25,3.3125,3.125,3.1875,316000.0],["1995-09-18",3.3125,3.3125,3.0,3.0625,134800.0],["1995-09-19",3.125,3.1875,3.0,3.1875,202000.0],["1995-09-20",3.1875,3.2188,3.0625,3.1406,198400.0],["1995-09-21",3.125,3.2188,3.1094,3.2188,145600.0],["1995-09-22",3.0938,3.2188,3.0625,3.1875,46400.0],["1995-09-25",3.2188,3.25,3.2188,3.25,15200.0],["1995-09-26",3.25,3.25,3.0938,3.25,76400.0],["1995-09-27",3.0938,3.125,3.0,3.0312,57600.0],["1995-09-28",3.0625,3.125,3.0,3.0,77200.0],["1995-09-29",3.125,3.125,3.0312,3.125,40800.0],["1995-10-02",3.0625,3.125,3.0312,3.0312,26000.0],["1995-10-03",2.9375,3.0625,2.9375,2.9375,159200.0],["1995-10-04",2.9688,3.125,2.9688,3.0625,26000.0],["1995-10-05",2.9375,3.0625,2.9375,3.0625,44000.0],["1995-10-06",2.9688,3.125,2.9375,2.9688,51200.0],["1995-10-09",2.9375,2.9375,2.8125,2.8125,66800.0],["1995-10-10",2.9375,2.9375,2.75,2.9062,64800.0],["1995-10-11",2.9375,2.9375,2.8125,2.9375,37200.0],["1995-10-12",2.9375,2.9375,2.8125,2.875,22000.0],["1995-10-13",2.9375,3.25,2.8125,3.1562,238400.0],["1995-10-16",3.125,3.5,3.125,3.4062,256000.0],["1995-10-17",3.4062,3.4062,3.25,3.3125,90400.0],["1995-10-18",3.3438,3.6562,3.3438,3.625,283600.0],["1995-10-19",3.6875,3.9062,3.5,3.8438,394800.0],["1995-10-20",3.875,3.9688,3.75,3.8281,277600.0],["1995-10-23",3.9688,3.9688,3.6875,3.7188,142000.0],["1995-10-24",3.6875,3.8125,3.6875,3.8125,75200.0],["1995-10-25",3.8125,3.875,3.6562,3.6562,227200.0],["1995-10-26",3.6562,3.8438,3.625,3.625,49600.0],["1995-10-27",3.625,3.75,3.625,3.75,27200.0],["1995-10-30",3.6562,3.8125,3.625,3.7812,56400.0],["1995-10-31",3.6289,3.7812,3.625,3.6875,42800.0],["1995-11-01",3.625,3.75,3.625,3.625,103200.0],["1995-11-02",3.75,3.75,3.6562,3.75,51200.0],["1995-11-03",3.75,3.7812,3.6562,3.7188,107200.0],["1995-11-06",3.6875,4.0,3.6875,3.9688,786800.0],["1995-11-07",4.0312,4.25,4.0156,4.2188,542800.0],["1995-11-08",4.25,4.25,4.0625,4.2188,318400.0],["1995-11-09",4.2188,4.2188,4.0625,4.2188,71200.0],["1995-11-10",4.2188,4.25,4.0938,4.1875,78000.0],["1995-11-13",4.1875,4.1875,4.0312,4.1562,96000.0],["1995-11-14",4.125,4.125,4.0,4.0625,72800.0],["1995-11-15",4.125,4.125,3.9375,4.0,48400.0],["1995-11-16",3.9375,4.0625,3.9375,3.9375,92000.0],["1995-11-17",3.9688,4.0312,3.8125,3.9062,54400.0],["1995-11-20",3.9375,3.9375,3.8125,3.9062,112800.0],["1995-11-21",3.8125,3.9062,3.7812,3.7969,74400.0],["1995-11-22",3.7812,3.875,3.6875,3.7656,78400.0],["1995-11-24",3.8438,3.8438,3.6875,3.8125,21600.0],["1995-11-27",3.8438,3.8438,3.6875,3.7656,9200.0],["1995-11-28",3.6875,4.0312,3.6875,4.0312,217200.0],["1995-11-29",4.0312,4.1562,4.0,4.0625,70000.0],["1995-11-30",4.0938,4.0938,4.0,4.0,92000.0],["1995-12-01",4.0,4.0938,4.0,4.0938,24800.0],["1995-12-04",4.0,4.0469,3.9062,4.0312,52000.0],["1995-12-05",4.0312,4.0312,3.8125,3.9375,15600.0],["1995-12-06",3.9688,3.9688,3.8125,3.9688,8400.0],["1995-12-07",3.9688,3.9688,3.8125,3.8125,18000.0],["1995-12-08",3.9375,3.9688,3.8125,3.9688,11200.0],["1995-12-11",3.8125,3.9688,3.8125,3.8438,238400.0],["1995-12-12",3.8438,3.9688,3.8438,3.8438,108800.0],["1995-12-13",3.8438,3.9375,3.7188,3.875,75200.0],["1995-12-14",3.875,3.875,3.7188,3.7188,10800.0],["1995-12-15",3.7188,3.8438,3.6875,3.8438,24800.0],["1995-12-18",3.6875,3.8125,3.625,3.8125,72400.0],["1995-12-19",3.625,3.6875,3.5625,3.5625,127600.0],["1995-12-20",3.5625,3.6875,3.5625,3.6875,2000.0],["1995-12-21",3.6875,3.6875,3.625,3.625,30400.0],["1995-12-22",3.6875,3.6875,3.5938,3.5938,16400.0],["1995-12-26",3.6875,4.0,3.6562,4.0,141200.0],["1995-12-27",3.875,4.1875,3.875,4.1562,132400.0],["1995-12-28",4.1562,4.1562,3.9688,4.125,13600.0],["1995-12-29",4.1562,4.1562,3.9688,4.0625,38800.0],["1996-01-02",3.9688,4.1562,3.9688,4.1562,19200.0],["1996-01-03",4.1562,4.1562,3.9688,4.1562,32000.0],["1996-01-04",3.9688,3.9688,3.9688,3.9688,10400.0],["1996-01-05",4.0312,4.125,3.9688,4.0625,49600.0],["1996-01-08",3.9688,4.125,3.9688,4.0625,17200.0],["1996-01-09",4.1562,4.1562,3.9375,3.9375,56000.0],["1996-01-10",4.0312,4.0312,3.8438,3.8438,32000.0],["1996-01-11",3.8438,3.9688,3.8125,3.8125,81600.0],["1996-01-12",3.8125,3.875,3.5938,3.5938,52000.0],["1996-01-15",3.5938,3.7188,3.5,3.625,32800.0],["1996-01-16",3.5625,3.625,3.4375,3.5938,148000.0],["1996-01-17",3.5,3.7188,3.5,3.5,8000.0],["1996-01-18",3.5312,3.7188,3.5312,3.7188,5600.0],["1996-01-19",3.7188,3.7188,3.5,3.7188,69600.0],["1996-01-22",3.6562,3.7188,3.5625,3.7188,17600.0],["1996-01-23",3.5625,3.7188,3.5625,3.5625,32000.0],["1996-01-24",3.6875,3.6875,3.5,3.5625,147200.0],["1996-01-25",3.5,3.5625,3.4375,3.4688,72800.0],["1996-01-26",3.5625,3.5625,3.4375,3.5625,43600.0],["1996-01-29",3.5938,3.75,3.5625,3.7188,136800.0],["1996-01-30",3.8125,3.8125,3.625,3.8125,52400.0],["1996-01-31",3.8125,3.8125,3.625,3.75,53200.0],["1996-02-01",3.625,3.75,3.625,3.6875,89200.0],["1996-02-02",3.5938,3.7812,3.5938,3.6875,62000.0],["1996-02-05",3.7812,3.7812,3.7812,3.7812,1600.0],["1996-02-06",3.7812,3.7812,3.75,3.75,8000.0],["1996-02-07",3.6562,3.6875,3.5938,3.5938,38000.0],["1996-02-08",3.5938,3.875,3.5625,3.75,368000.0],["1996-02-09",3.9062,3.9062,3.75,3.8438,50000.0],["1996-02-12",3.9062,3.9062,3.75,3.875,13600.0],["1996-02-13",3.75,3.7812,3.75,3.75,39200.0],["1996-02-14",3.6875,3.75,3.625,3.6875,28400.0],["1996-02-15",3.625,3.625,3.625,3.625,2000.0],["1996-02-16",3.625,3.625,3.625,3.625,0.0],["1996-02-20",3.8125,3.8125,3.625,3.625,10800.0],["1996-02-21",3.6875,3.8125,3.625,3.8125,40000.0],["1996-02-22",3.7188,3.8125,3.6875,3.6875,46400.0],["1996-02-23",3.6875,3.8125,3.5625,3.7188,44000.0],["1996-02-26",3.7188,3.7188,3.5625,3.7188,20800.0],["1996-02-27",3.5625,3.75,3.5625,3.75,42800.0],["1996-02-28",3.75,3.75,3.5625,3.6562,42400.0],["1996-02-29",3.75,3.75,3.5625,3.625,80400.0],["1996-03-01",3.5625,3.625,3.5625,3.625,16000.0],["1996-03-04",3.5625,3.75,3.5,3.625,67600.0],["1996-03-05",3.5938,3.5938,3.25,3.375,190800.0],["1996-03-06",3.3438,3.4375,3.3438,3.4375,2800.0],["1996-03-07",3.3125,3.4375,3.3125,3.375,20000.0],["1996-03-08",3.25,3.3125,3.125,3.125,30000.0],["1996-03-11",3.125,3.5,3.125,3.4375,108400.0],["1996-03-12",3.5,3.5,3.25,3.4062,47200.0],["1996-03-13",3.3125,3.375,3.3125,3.3125,20800.0],["1996-03-14",3.4062,3.4062,3.3125,3.375,11600.0],["1996-03-15",3.3125,3.4062,3.3125,3.3125,11600.0],["1996-03-18",3.3125,3.4375,3.3125,3.4375,93600.0],["1996-03-19",3.4062,3.4219,3.4062,3.4219,16000.0],["1996-03-20",3.5,3.5625,3.5,3.5469,39600.0],["1996-03-21",3.625,3.625,3.625,3.625,10400.0],["1996-03-22",3.5,3.625,3.5,3.625,20000.0],["1996-03-25",3.625,3.625,3.5,3.5,4800.0],["1996-03-26",3.5,3.5312,3.4688,3.4688,20400.0],["1996-03-27",3.5312,3.5312,3.4375,3.5312,5600.0],["1996-03-28",3.5312,3.5312,3.375,3.375,68400.0],["1996-03-29",3.3438,3.5,3.3125,3.3125,8000.0],["1996-04-01",3.5,3.5,3.3125,3.4688,45600.0],["1996-04-02",3.4375,3.5,3.3125,3.3125,64000.0],["1996-04-03",3.5,3.5,3.3125,3.5,15200.0],["1996-04-04",3.5,3.7812,3.5,3.7812,182000.0],["1996-04-08",3.625,3.7812,3.625,3.625,17600.0],["1996-04-09",3.75,3.8438,3.6562,3.7812,25600.0],["1996-04-10",3.6875,3.8125,3.6875,3.75,2400.0],["1996-04-11",3.8125,3.8125,3.8125,3.8125,1600.0],["1996-04-12",3.6562,3.6875,3.6562,3.6875,12800.0],["1996-04-15",3.6875,3.8125,3.6875,3.8125,6800.0],["1996-04-16",3.6875,3.875,3.6875,3.8125,94800.0],["1996-04-17",3.7188,3.8438,3.7188,3.7812,25600.0],["1996-04-18",3.8438,3.8438,3.8438,3.8438,2000.0],["1996-04-19",3.8438,3.8438,3.7188,3.7188,8800.0],["1996-04-22",3.7188,3.8125,3.7188,3.8125,17600.0],["1996-04-23",3.75,3.7812,3.625,3.7188,21600.0],["1996-04-24",3.6562,3.7812,3.6562,3.7812,30400.0],["1996-04-25",3.6875,3.7812,3.6875,3.6875,19600.0],["1996-04-26",3.75,3.75,3.5938,3.75,76400.0],["1996-04-29",3.5938,3.75,3.5938,3.5938,31600.0],["1996-04-30",3.75,3.75,3.5938,3.5938,25200.0],["1996-05-01",3.5938,3.6875,3.5938,3.5938,4800.0],["1996-05-02",3.5938,3.6562,3.5938,3.625,54800.0],["1996-05-03",3.6562,3.7812,3.6562,3.75,68400.0],["1996-05-06",3.75,3.75,3.6562,3.6562,21200.0],["1996-05-07",3.6562,3.6719,3.6562,3.6562,17600.0],["1996-05-08",3.6562,3.7812,3.625,3.625,57600.0],["1996-05-09",3.625,3.6562,3.5312,3.5703,105200.0],["1996-05-10",3.6875,3.6875,3.5312,3.5312,9200.0],["1996-05-13",3.5312,3.5781,3.5312,3.5781,16800.0],["1996-05-14",3.5625,3.6875,3.5625,3.6875,35600.0],["1996-05-15",3.6875,3.6875,3.5312,3.5312,8800.0],["1996-05-16",3.625,3.6875,3.5312,3.6875,28400.0],["1996-05-17",3.6875,3.6875,3.5625,3.625,43600.0],["1996-05-20",3.5625,3.6875,3.5625,3.5625,53200.0],["1996-05-21",3.5625,3.6875,3.5625,3.5625,39200.0],["1996-05-22",3.6875,3.6875,3.6875,3.6875,3600.0],["1996-05-23",3.6875,3.6875,3.5625,3.625,19200.0],["1996-05-24",3.5625,3.6562,3.5625,3.5625,27200.0],["1996-05-28",3.5625,3.625,3.5625,3.5625,28800.0],["1996-05-29",3.5625,3.5938,3.5625,3.5625,56400.0],["1996-05-30",3.5625,3.625,3.5625,3.5938,54000.0],["1996-05-31",3.5625,3.625,3.5625,3.625,46800.0],["1996-06-03",3.625,3.6875,3.5625,3.5625,32800.0],["1996-06-04",3.5625,3.6875,3.5625,3.5625,50000.0],["1996-06-05",3.5625,3.5625,3.5625,3.5625,19200.0],["1996-06-06",3.5625,3.625,3.5625,3.625,63200.0],["1996-06-07",3.4688,3.6562,3.4688,3.6562,14400.0],["1996-06-10",3.5,3.6562,3.5,3.5,8000.0],["1996-06-11",3.5,3.5,3.5,3.5,13200.0],["1996-06-12",3.6562,3.6562,3.5,3.6562,5200.0],["1996-06-13",3.5,3.6562,3.5,3.5625,9200.0],["1996-06-14",3.5,3.5,3.5,3.5,7200.0],["1996-06-17",3.5,3.5312,3.5,3.5,22400.0],["1996-06-18",3.6562,3.6562,3.5,3.5078,22800.0],["1996-06-19",3.6562,3.6562,3.5,3.5,4800.0],["1996-06-20",3.5,3.625,3.5,3.5938,52000.0],["1996-06-21",3.625,3.625,3.5,3.5,5600.0],["1996-06-24",3.5,3.5,3.4688,3.4688,8400.0],["1996-06-25",3.4375,3.4375,3.4375,3.4375,19600.0],["1996-06-26",3.4375,3.5,3.4375,3.5,19600.0],["1996-06-27",3.5,3.5,3.5,3.5,12000.0],["1996-06-28",3.4375,3.5625,3.4375,3.5,6000.0],["1996-07-01",3.5,3.5,3.5,3.5,0.0],["1996-07-02",3.4375,3.4375,3.375,3.375,16000.0],["1996-07-03",3.375,3.375,3.375,3.375,400.0],["1996-07-05",3.5,3.5,3.375,3.375,22800.0],["1996-07-08",3.375,3.4062,3.375,3.4062,12000.0],["1996-07-09",3.375,3.375,3.25,3.3438,57200.0],["1996-07-10",3.25,3.375,2.875,3.1875,210400.0],["1996-07-11",3.2812,3.2812,3.0625,3.125,32400.0],["1996-07-12",3.1875,3.1875,3.0,3.1562,15200.0],["1996-07-15",3.0,3.0312,2.8438,2.9062,80800.0],["1996-07-16",2.875,3.0625,2.8125,2.9375,85200.0],["1996-07-17",2.8125,2.9375,2.8125,2.875,10400.0],["1996-07-18",2.9375,2.9375,2.8125,2.8125,20000.0],["1996-07-19",2.875,3.0625,2.875,3.0625,43200.0],["1996-07-22",2.9375,3.0938,2.9375,2.9375,47200.0],["1996-07-23",2.9375,2.9375,2.8125,2.9375,35600.0],["1996-07-24",2.75,2.8125,2.6875,2.8125,28400.0],["1996-07-25",2.6875,2.6875,2.6875,2.6875,2000.0],["1996-07-26",2.8125,2.9062,2.7812,2.875,26000.0],["1996-07-29",2.9375,3.0,2.875,2.875,16000.0],["1996-07-30",2.875,2.875,2.875,2.875,12000.0],["1996-07-31",2.875,2.9375,2.875,2.9375,14000.0],["1996-08-01",2.875,2.9375,2.875,2.9375,5200.0],["1996-08-02",2.875,2.9375,2.875,2.875,3200.0],["1996-08-05",3.0,3.0,3.0,3.0,2000.0],["1996-08-06",2.875,3.0,2.875,3.0,800.0],["1996-08-07",2.875,3.0,2.875,2.9375,12800.0],["1996-08-08",2.9375,2.9375,2.9375,2.9375,2000.0],["1996-08-09",2.8438,2.8438,2.8438,2.8438,3600.0],["1996-08-12",2.8438,2.875,2.8438,2.875,4800.0],["1996-08-13",2.875,3.0,2.875,2.875,2800.0],["1996-08-14",2.875,2.875,2.875,2.875,0.0],["1996-08-15",2.875,3.0312,2.875,3.0,20000.0],["1996-08-16",3.125,3.1875,3.0,3.125,52800.0],["1996-08-19",3.0625,3.2188,3.0625,3.1562,35200.0],["1996-08-20",3.1875,3.1875,3.0625,3.1875,12000.0],["1996-08-21",3.0625,3.25,3.0625,3.25,4800.0],["1996-08-22",3.25,3.25,3.25,3.25,800.0],["1996-08-23",3.125,3.25,3.125,3.25,16000.0],["1996-08-26",3.2188,3.2188,3.2188,3.2188,800.0],["1996-08-27",3.25,3.25,3.125,3.1875,8000.0],["1996-08-28",3.125,3.1875,3.0625,3.0625,43600.0],["1996-08-29",3.1875,3.1875,3.1875,3.1875,2000.0],["1996-08-30",3.0,3.3125,3.0,3.2188,288400.0],["1996-09-03",3.125,3.125,3.0938,3.0938,173200.0],["1996-09-04",3.125,3.25,3.0938,3.0938,67600.0],["1996-09-05",3.25,3.3125,3.125,3.1719,27200.0],["1996-09-06",3.125,3.25,3.0,3.0,35600.0],["1996-09-09",3.0,3.1875,3.0,3.125,36000.0],["1996-09-10",3.1875,3.1875,3.0,3.0,7200.0],["1996-09-11",3.0,3.0,3.0,3.0,8000.0],["1996-09-12",3.0,3.125,3.0,3.0,59200.0],["1996-09-13",3.1094,3.1094,3.1094,3.1094,1600.0],["1996-09-16",3.0,3.0625,3.0,3.0,3600.0],["1996-09-17",3.0,3.1562,3.0,3.125,12800.0],["1996-09-18",3.125,3.125,3.125,3.125,0.0],["1996-09-19",3.1562,3.25,3.0625,3.125,97600.0],["1996-09-20",3.125,3.2188,3.125,3.2188,26000.0],["1996-09-23",3.125,3.2188,3.125,3.2031,14400.0],["1996-09-24",3.2188,3.2188,3.1562,3.1875,42000.0],["1996-09-25",3.2188,3.2188,3.1562,3.2188,49200.0],["1996-09-26",3.2188,3.2812,3.1562,3.1875,86800.0],["1996-09-27",3.2812,3.2812,3.2812,3.2812,8400.0],["1996-09-30",3.2812,3.3125,3.1875,3.3125,20000.0],["1996-10-01",3.1875,3.375,3.1875,3.375,24800.0],["1996-10-02",3.375,3.375,3.375,3.375,400.0],["1996-10-03",3.1875,3.4062,3.1875,3.4062,13200.0],["1996-10-04",3.25,3.25,3.25,3.25,6000.0],["1996-10-07",3.375,3.375,3.2812,3.2812,9600.0],["1996-10-08",3.375,3.4062,3.2188,3.375,24400.0],["1996-10-09",3.375,3.4062,3.25,3.4062,65600.0],["1996-10-10",3.4062,3.4062,3.25,3.3125,8400.0],["1996-10-11",3.4062,3.4062,3.3438,3.4062,11200.0],["1996-10-14",3.4062,3.4062,3.25,3.4062,6000.0],["1996-10-15",3.25,3.4062,3.25,3.3438,62800.0],["1996-10-16",3.25,3.4062,3.25,3.4062,12000.0],["1996-10-17",3.4062,3.4688,3.25,3.4375,58000.0],["1996-10-18",3.3125,3.4688,3.3125,3.4688,4800.0],["1996-10-21",3.3125,3.4688,3.3125,3.4375,24800.0],["1996-10-22",3.4062,3.5625,3.4062,3.5625,10800.0],["1996-10-23",3.3438,3.5625,3.3438,3.5625,13600.0],["1996-10-24",3.5625,3.5625,3.4062,3.5625,48400.0],["1996-10-25",3.4062,3.5625,3.4062,3.4062,10400.0],["1996-10-28",3.5625,3.5625,3.4062,3.4688,23600.0],["1996-10-29",3.5625,3.5625,3.4062,3.5625,18400.0],["1996-10-30",3.4688,3.5625,3.4062,3.4062,4000.0],["1996-10-31",3.4375,3.6562,3.4375,3.6562,303600.0],["1996-11-01",3.5938,3.75,3.5938,3.6875,57200.0],["1996-11-04",3.75,3.8438,3.5938,3.8438,9600.0],["1996-11-05",3.8438,3.8438,3.5938,3.5938,16000.0],["1996-11-06",3.8438,3.8438,3.6562,3.6562,16800.0],["1996-11-07",3.6875,3.8438,3.6875,3.8125,12000.0],["1996-11-08",3.8125,3.8438,3.8125,3.8438,12000.0],["1996-11-11",3.75,3.9375,3.75,3.8125,114800.0],["1996-11-12",3.8125,3.9062,3.8125,3.8125,39600.0],["1996-11-13",3.9375,3.9375,3.8125,3.8125,44400.0],["1996-11-14",3.8125,4.0,3.8125,3.8438,50800.0],["1996-11-15",3.8438,3.9375,3.8438,3.8594,28400.0],["1996-11-18",3.8438,3.8438,3.8438,3.8438,2800.0],["1996-11-19",3.8438,3.875,3.75,3.75,52400.0],["1996-11-20",3.875,3.875,3.6875,3.6875,26400.0],["1996-11-21",3.8125,3.8125,3.6875,3.6875,11600.0],["1996-11-22",3.8125,3.8125,3.6562,3.6562,22800.0],["1996-11-25",3.625,3.8125,3.625,3.8125,3600.0],["1996-11-26",3.625,3.625,3.625,3.625,12000.0],["1996-11-27",3.75,3.75,3.75,3.75,4000.0],["1996-11-29",3.75,3.75,3.75,3.75,0.0],["1996-12-02",3.6875,3.75,3.625,3.625,8800.0],["1996-12-03",3.625,3.75,3.625,3.7188,29200.0],["1996-12-04",3.75,3.8125,3.6875,3.75,52800.0],["1996-12-05",3.6875,3.9375,3.6875,3.9375,34800.0],["1996-12-06",3.7188,3.9688,3.6875,3.875,122400.0],["1996-12-09",3.8125,3.9375,3.75,3.8125,39600.0],["1996-12-10",3.7812,3.7812,3.7812,3.7812,2000.0],["1996-12-11",3.75,3.8125,3.75,3.75,12800.0],["1996-12-12",3.8438,3.8438,3.8438,3.8438,4000.0],["1996-12-13",3.7812,3.7812,3.75,3.75,16400.0],["1996-12-16",3.75,3.875,3.75,3.875,59600.0],["1996-12-17",3.7188,3.875,3.7188,3.7188,30000.0],["1996-12-18",3.875,3.875,3.8125,3.8125,2800.0],["1996-12-19",3.875,3.9375,3.75,3.875,209200.0],["1996-12-20",3.8125,3.9062,3.8125,3.9062,32000.0],["1996-12-23",3.9062,3.9062,3.8125,3.8125,6800.0],["1996-12-24",3.8125,3.8281,3.8125,3.8281,7600.0],["1996-12-26",3.8125,3.9062,3.8125,3.8125,30800.0],["1996-12-27",3.8125,3.8125,3.8125,3.8125,0.0],["1996-12-30",3.8125,3.8125,3.7188,3.7188,54400.0],["1996-12-31",3.7188,3.9062,3.7188,3.8438,9200.0],["1997-01-02",3.7188,3.9062,3.7188,3.9062,10400.0],["1997-01-03",3.8438,3.9062,3.8438,3.875,10000.0],["1997-01-06",3.8125,3.9062,3.8125,3.9062,23200.0],["1997-01-07",3.9062,3.9062,3.8125,3.9062,40000.0],["1997-01-08",3.8438,3.8438,3.8438,3.8438,6000.0],["1997-01-09",3.8125,3.9062,3.8125,3.8438,40000.0],["1997-01-10",3.8438,4.25,3.8438,4.125,170000.0],["1997-01-13",4.2812,4.3438,4.125,4.2812,42800.0],["1997-01-14",4.125,4.375,4.125,4.1562,141200.0],["1997-01-15",4.3125,4.3125,4.1562,4.3125,58000.0],["1997-01-16",4.3125,4.3125,4.125,4.125,33200.0],["1997-01-17",4.25,4.25,4.125,4.1875,18800.0],["1997-01-20",4.25,4.25,4.125,4.1875,35600.0],["1997-01-21",4.125,4.25,4.125,4.1562,41600.0],["1997-01-22",4.25,4.375,4.1562,4.375,168800.0],["1997-01-23",4.4062,4.4062,4.2188,4.25,143200.0],["1997-01-24",4.25,4.4375,4.25,4.3438,182000.0],["1997-01-27",4.4375,4.7188,4.375,4.5625,247200.0],["1997-01-28",4.4688,4.6562,4.4688,4.6562,172000.0],["1997-01-29",4.625,4.6562,4.5,4.6562,44000.0],["1997-01-30",4.6562,4.6562,4.4688,4.4688,55200.0],["1997-01-31",4.4688,4.5938,4.4688,4.5,70800.0],["1997-02-03",4.5938,4.5938,4.4688,4.4688,8800.0],["1997-02-04",4.5938,4.5938,4.4688,4.4688,11600.0],["1997-02-05",4.4688,4.5938,4.4688,4.4688,26000.0],["1997-02-06",4.4688,4.75,4.4688,4.5625,50400.0],["1997-02-07",4.625,4.8125,4.5625,4.5625,82000.0],["1997-02-10",4.7812,4.7812,4.5312,4.625,44000.0],["1997-02-11",4.5312,4.5312,4.5312,4.5312,16000.0],["1997-02-12",4.5312,4.6562,4.5312,4.5312,15600.0],["1997-02-13",4.5312,4.625,4.5,4.625,32400.0],["1997-02-14",4.625,4.625,4.5,4.5,2400.0],["1997-02-18",4.5,4.5625,4.4062,4.5,52400.0],["1997-02-19",4.5,4.5,4.4062,4.4375,29200.0],["1997-02-20",4.2812,4.4062,4.1875,4.2812,94000.0],["1997-02-21",4.1875,4.25,4.125,4.1875,59600.0],["1997-02-24",4.1875,4.1875,3.9375,4.0625,58400.0],["1997-02-25",3.9375,4.0625,3.875,4.0625,297200.0],["1997-02-26",4.0625,4.5,3.9375,4.5,150400.0],["1997-02-27",4.5,4.6875,4.4375,4.4375,91600.0],["1997-02-28",4.3125,4.5625,4.3125,4.4062,13600.0],["1997-03-03",4.3438,4.5625,4.3438,4.5625,22000.0],["1997-03-04",4.4375,4.5625,4.3125,4.3125,28400.0],["1997-03-05",4.3125,4.5,4.3125,4.5,4000.0],["1997-03-06",4.375,4.375,4.3125,4.3125,4400.0],["1997-03-07",4.5,4.5,4.375,4.4375,46800.0],["1997-03-10",4.5,4.5,4.375,4.5,41200.0],["1997-03-11",4.3125,4.4375,4.2812,4.3125,16400.0],["1997-03-12",4.4688,4.4688,4.2812,4.2812,24400.0],["1997-03-13",4.125,4.2812,4.125,4.2812,12400.0],["1997-03-14",4.1562,4.2812,4.125,4.1562,67600.0],["1997-03-17",3.9531,4.0625,3.5,3.5625,442400.0],["1997-03-18",3.5312,3.6875,3.4062,3.5,294400.0],["1997-03-19",3.8125,3.9375,3.7188,3.7188,464000.0],["1997-03-20",3.8125,3.8125,3.6875,3.8125,292800.0],["1997-03-21",3.8125,3.8125,3.6875,3.8125,42400.0],["1997-03-24",3.9375,3.9688,3.5625,3.5938,276800.0],["1997-03-25",3.6875,3.6875,3.625,3.6875,80000.0],["1997-03-26",3.6875,3.7812,3.6875,3.7812,61600.0],["1997-03-27",3.6875,3.7812,3.6875,3.6875,89200.0],["1997-03-31",3.6875,3.7812,3.625,3.625,56000.0],["1997-04-01",3.625,3.75,3.625,3.75,52800.0],["1997-04-02",3.75,3.75,3.625,3.625,120800.0],["1997-04-03",3.5625,3.625,3.5312,3.625,34400.0],["1997-04-04",3.625,3.625,3.625,3.625,5200.0],["1997-04-07",3.6875,3.6875,3.5938,3.5938,38800.0],["1997-04-08",3.6562,3.6875,3.625,3.6562,24000.0],["1997-04-09",3.5938,3.625,3.5938,3.5938,87600.0],["1997-04-10",3.6875,3.6875,3.5938,3.6875,34000.0],["1997-04-11",3.5938,3.5938,3.5938,3.5938,800.0],["1997-04-14",3.5938,3.5938,3.5938,3.5938,800.0],["1997-04-15",3.5938,3.5938,3.5625,3.5938,3600.0],["1997-04-16",3.5938,3.6562,3.5938,3.6562,15600.0],["1997-04-17",3.6562,3.6562,3.6562,3.6562,0.0],["1997-04-18",3.5938,3.5938,3.5938,3.5938,400.0],["1997-04-21",3.5938,3.6875,3.5938,3.6875,2000.0],["1997-04-22",3.6875,3.6875,3.6875,3.6875,3600.0],["1997-04-23",3.5938,3.6562,3.5312,3.6562,39600.0],["1997-04-24",3.5312,3.5312,3.5312,3.5312,10400.0],["1997-04-25",3.5312,3.6875,3.5312,3.6875,26000.0],["1997-04-28",3.5312,3.625,3.4375,3.625,45200.0],["1997-04-29",3.625,3.625,3.5,3.5,14400.0],["1997-04-30",3.625,3.625,3.5,3.5625,98000.0],["1997-05-01",3.5625,3.5625,3.5625,3.5625,3600.0],["1997-05-02",3.5625,3.625,3.5,3.5781,130000.0],["1997-05-05",3.5625,3.6562,3.5625,3.5625,7600.0],["1997-05-06",3.5625,3.5625,3.375,3.375,39200.0],["1997-05-07",3.4375,3.5312,3.4375,3.5312,30000.0],["1997-05-08",3.4688,3.5,3.4062,3.5,54800.0],["1997-05-09",3.5,3.5,3.4062,3.4609,72000.0],["1997-05-12",3.5,3.5,3.4375,3.4375,16000.0],["1997-05-13",3.375,3.4375,3.375,3.4375,73600.0],["1997-05-14",3.4375,3.5,3.4219,3.5,173600.0],["1997-05-15",3.5625,3.6875,3.5625,3.6719,60800.0],["1997-05-16",3.5625,3.5625,3.4375,3.4375,24800.0],["1997-05-19",3.4375,3.4688,3.4375,3.4375,5600.0],["1997-05-20",3.4375,3.625,3.4375,3.625,12400.0],["1997-05-21",3.4375,3.5312,3.4375,3.5312,6800.0],["1997-05-22",3.4375,3.625,3.4375,3.5,68000.0],["1997-05-23",3.5625,3.5625,3.4375,3.4375,14400.0],["1997-05-27",3.5625,3.5625,3.5,3.5,7600.0],["1997-05-28",3.625,3.625,3.4375,3.5312,44400.0],["1997-05-29",3.5,3.5938,3.5,3.5938,45200.0],["1997-05-30",3.6875,3.6875,3.6875,3.6875,8000.0],["1997-06-02",3.6875,3.6875,3.5312,3.5312,4400.0],["1997-06-03",3.5312,3.6875,3.5312,3.5312,2000.0],["1997-06-04",3.5312,3.625,3.5,3.625,21600.0],["1997-06-05",3.4375,3.5312,3.4375,3.5312,8000.0],["1997-06-06",3.625,3.625,3.4375,3.4375,30800.0],["1997-06-09",3.4375,3.5625,3.4375,3.4375,20000.0],["1997-06-10",3.4375,3.5938,3.4375,3.5938,17200.0],["1997-06-11",3.5938,3.5938,3.4375,3.4375,35600.0],["1997-06-12",3.4375,3.5,3.4375,3.5,64800.0],["1997-06-13",3.5,3.5,3.4375,3.4375,20800.0],["1997-06-16",3.4375,3.5,3.4375,3.5,6000.0],["1997-06-17",3.4375,3.4375,3.4375,3.4375,13600.0],["1997-06-18",3.5,3.6562,3.4688,3.6562,17600.0],["1997-06-19",3.625,3.625,3.625,3.625,800.0],["1997-06-20",3.5625,3.5625,3.5312,3.5312,59600.0],["1997-06-23",3.5312,3.5938,3.5,3.5,52800.0],["1997-06-24",3.625,3.625,3.5,3.5625,20400.0],["1997-06-25",3.5312,3.5938,3.5312,3.5938,12000.0],["1997-06-26",3.5625,3.625,3.5,3.625,63200.0],["1997-06-27",3.5,3.5625,3.5,3.5625,34800.0],["1997-06-30",3.5625,3.5938,3.4688,3.5938,2400.0],["1997-07-01",3.4688,3.5312,3.4375,3.5312,21200.0],["1997-07-02",3.5,3.5312,3.4688,3.4766,50400.0],["1997-07-03",3.4688,3.4688,3.4688,3.4688,1600.0],["1997-07-07",3.4688,3.5625,3.4688,3.5625,6800.0],["1997-07-08",3.4688,3.5625,3.4688,3.5312,9200.0],["1997-07-09",3.5,3.5,3.4375,3.4375,53200.0],["1997-07-10",3.5312,3.5312,3.4062,3.4688,59600.0],["1997-07-11",3.5312,3.5625,3.4688,3.5312,119600.0],["1997-07-14",3.4688,3.5625,3.4688,3.5625,15600.0],["1997-07-15",3.5625,3.5625,3.4688,3.5625,74000.0],["1997-07-16",3.4688,3.5625,3.4688,3.5625,48000.0],["1997-07-17",3.5,3.625,3.5,3.625,62400.0],["1997-07-18",3.5312,3.6562,3.5312,3.5938,65200.0],["1997-07-21",3.6562,3.8438,3.5625,3.8438,137600.0],["1997-07-22",3.8438,4.125,3.8438,4.0156,520000.0],["1997-07-23",4.0312,4.1562,4.0,4.1094,463200.0],["1997-07-24",4.1562,4.375,4.125,4.2969,448000.0],["1997-07-25",4.3125,4.4375,4.1562,4.2188,190000.0],["1997-07-28",4.1875,4.25,4.0625,4.25,75200.0],["1997-07-29",4.25,4.25,4.0625,4.0625,10000.0],["1997-07-30",4.0625,4.125,4.0625,4.125,44000.0],["1997-07-31",4.0625,4.125,4.0625,4.125,11600.0],["1997-08-01",4.0625,4.2188,4.0,4.2188,106000.0],["1997-08-04",4.0625,4.1875,4.0625,4.1875,172400.0],["1997-08-05",4.0,4.125,4.0,4.0625,16800.0],["1997-08-06",4.0625,4.1562,4.0625,4.0625,16800.0],["1997-08-07",4.2188,4.2188,4.125,4.2188,24800.0],["1997-08-08",4.125,4.25,4.125,4.25,41200.0],["1997-08-11",4.1562,4.1562,4.1562,4.1562,20000.0],["1997-08-12",4.125,4.2188,4.125,4.2188,38800.0],["1997-08-13",4.125,4.25,4.125,4.1875,6800.0],["1997-08-14",4.125,4.25,4.125,4.25,39200.0],["1997-08-15",4.125,4.25,4.125,4.1875,18400.0],["1997-08-18",4.25,4.3438,4.1875,4.1875,57200.0],["1997-08-19",4.1875,4.3125,4.1875,4.1875,26800.0],["1997-08-20",4.3125,4.3125,4.2188,4.25,70800.0],["1997-08-21",4.2188,4.4062,4.2188,4.3125,100400.0],["1997-08-22",4.375,4.375,4.25,4.25,10000.0],["1997-08-25",4.25,4.375,4.25,4.375,5600.0],["1997-08-26",4.25,4.3125,4.25,4.25,42400.0],["1997-08-27",4.3125,4.4688,4.25,4.25,236800.0],["1997-08-28",4.1875,4.3125,4.1875,4.1875,19600.0],["1997-08-29",4.25,4.375,4.1875,4.2188,83600.0],["1997-09-02",4.1875,4.3125,4.1875,4.25,42400.0],["1997-09-03",4.25,4.3125,4.25,4.25,14800.0],["1997-09-04",4.25,4.3125,4.2188,4.2188,26400.0],["1997-09-05",4.2188,4.3125,4.1875,4.1875,68400.0],["1997-09-08",4.1562,4.3125,4.1562,4.1562,12800.0],["1997-09-09",4.3125,4.3125,4.1562,4.1562,12000.0],["1997-09-10",4.3125,4.3125,4.25,4.3125,2800.0],["1997-09-11",4.25,4.3125,4.1562,4.3125,7600.0],["1997-09-12",4.1562,4.3125,4.1562,4.1562,11600.0],["1997-09-15",4.2812,4.3125,4.1875,4.25,62400.0],["1997-09-16",4.3125,4.3125,4.1875,4.1875,5600.0],["1997-09-17",4.1875,4.1875,4.1875,4.1875,2800.0],["1997-09-18",4.25,4.3125,4.25,4.25,7200.0],["1997-09-19",4.1875,4.25,4.1875,4.2188,80800.0],["1997-09-22",4.1562,4.2188,4.0625,4.0938,28400.0],["1997-09-23",4.125,4.125,4.0625,4.125,18800.0],["1997-09-24",4.0938,4.125,4.0312,4.0625,40800.0],["1997-09-25",4.0938,4.0938,4.0312,4.0938,14800.0],["1997-09-26",4.0938,4.1875,4.0938,4.0938,21200.0],["1997-09-29",4.125,4.25,4.125,4.25,54800.0],["1997-09-30",4.25,4.3125,4.1875,4.3125,48400.0],["1997-10-01",4.3125,4.3125,4.1562,4.25,4000.0],["1997-10-02",4.25,4.5312,4.25,4.5312,206000.0],["1997-10-03",4.5312,4.6875,4.5,4.5938,364000.0],["1997-10-06",4.5938,4.6875,4.4688,4.4688,639600.0],["1997-10-07",4.4688,4.625,4.4688,4.6094,808800.0],["1997-10-08",4.75,5.0625,4.75,4.8438,7697600.0],["1997-10-09",4.8438,5.0625,4.6875,4.9375,1492800.0],["1997-10-10",4.875,5.0,4.7812,4.7969,1218000.0],["1997-10-13",4.7812,4.8438,4.75,4.7656,538400.0],["1997-10-14",4.8125,4.8281,4.75,4.7812,520400.0],["1997-10-15",4.8438,4.8438,4.75,4.7812,205200.0],["1997-10-16",4.8281,4.8438,4.7812,4.7969,582800.0],["1997-10-17",4.7812,4.875,4.7812,4.7812,369600.0],["1997-10-20",4.8438,4.9062,4.7812,4.8125,248000.0],["1997-10-21",4.9062,5.0,4.8438,5.0,255600.0],["1997-10-22",5.0,5.0312,4.9375,4.9688,194800.0],["1997-10-23",4.9375,4.9375,4.7812,4.875,423200.0],["1997-10-24",4.8438,4.8438,4.7812,4.8125,141600.0],["1997-10-27",4.8125,4.9375,4.75,4.7812,590800.0],["1997-10-28",4.6875,4.8906,4.6562,4.875,654800.0],["1997-10-29",4.875,5.0312,4.8125,5.0312,369200.0],["1997-10-30",4.875,5.0,4.875,4.9375,156800.0],["1997-10-31",5.0312,5.0312,4.9688,4.9688,30800.0],["1997-11-03",5.0,5.0312,4.9688,5.0,88000.0],["1997-11-04",5.0312,5.0312,4.9062,5.0,143600.0],["1997-11-05",5.0,5.0,4.9062,4.9688,149600.0],["1997-11-06",4.9531,4.9688,4.875,4.875,13600.0],["1997-11-07",4.875,4.9375,4.8438,4.875,34800.0],["1997-11-10",4.875,4.9688,4.875,4.9062,38800.0],["1997-11-11",4.9688,4.9688,4.9062,4.9688,84400.0],["1997-11-12",4.875,4.875,4.8438,4.8438,305600.0],["1997-11-13",4.8438,4.9375,4.7656,4.9375,66800.0],["1997-11-14",4.9062,4.9375,4.8125,4.8125,46800.0],["1997-11-17",4.9375,5.1562,4.875,4.9844,720800.0],["1997-11-18",4.9688,4.9688,4.6875,4.8125,386000.0],["1997-11-19",4.8125,4.875,4.7812,4.875,89600.0],["1997-11-20",4.875,4.9062,4.8438,4.875,81600.0],["1997-11-21",4.8438,4.9062,4.8438,4.8438,21600.0],["1997-11-24",4.8438,4.9062,4.8438,4.8438,18800.0],["1997-11-25",4.9062,4.9062,4.7188,4.7188,190800.0],["1997-11-26",4.75,4.8125,4.6875,4.7969,120800.0],["1997-11-28",4.6875,4.6875,4.6875,4.6875,4000.0],["1997-12-01",4.6875,4.7969,4.6875,4.7969,166400.0],["1997-12-02",4.8125,4.8438,4.6875,4.6875,36800.0],["1997-12-03",4.7812,4.9375,4.7812,4.875,145600.0],["1997-12-04",4.9375,4.9375,4.875,4.875,128400.0],["1997-12-05",4.8438,4.9062,4.8438,4.9062,33600.0],["1997-12-08",4.9062,5.2812,4.875,5.2188,300400.0],["1997-12-09",5.1719,5.3125,5.125,5.1875,196000.0],["1997-12-10",5.1562,5.1719,4.9688,5.0938,207600.0],["1997-12-11",5.0938,5.0938,4.9375,5.0,12800.0],["1997-12-12",5.0938,5.0938,5.0,5.0938,47200.0],["1997-12-15",5.0938,5.1562,5.0625,5.0938,88000.0],["1997-12-16",5.125,5.2812,5.125,5.125,131600.0],["1997-12-17",5.1875,5.1875,5.0938,5.0938,79600.0],["1997-12-18",5.0625,5.1562,4.625,4.6875,198800.0],["1997-12-19",4.75,4.75,4.5625,4.6875,136000.0],["1997-12-22",4.6875,4.75,4.6875,4.6875,7200.0],["1997-12-23",4.6875,4.6875,4.6875,4.6875,800.0],["1997-12-24",4.75,4.75,4.6875,4.6875,14000.0],["1997-12-26",4.75,4.8125,4.625,4.8125,32800.0],["1997-12-29",4.8125,4.9375,4.7812,4.9375,167600.0],["1997-12-30",4.9375,5.0312,4.9062,4.9062,96800.0],["1997-12-31",4.9062,5.0625,4.9062,5.0,126800.0],["1998-01-02",5.0312,5.0312,5.0,5.0312,8000.0],["1998-01-05",5.0312,5.0312,4.9375,5.0,324000.0],["1998-01-06",4.9688,5.0625,4.9375,4.9688,94400.0],["1998-01-07",4.9375,5.0,4.9375,4.9375,48000.0],["1998-01-08",4.9375,5.0625,4.9375,4.9375,144800.0],["1998-01-09",5.0,5.0,4.8125,4.8125,65200.0],["1998-01-12",4.75,4.8125,4.6875,4.7812,202000.0],["1998-01-13",4.7812,4.8125,4.7812,4.8125,28400.0],["1998-01-14",4.7812,4.875,4.75,4.875,358000.0],["1998-01-15",4.9062,4.9062,4.7969,4.7969,56400.0],["1998-01-16",4.7812,4.8125,4.7344,4.7344,106800.0],["1998-01-20",4.7812,4.7812,4.6562,4.6875,44400.0],["1998-01-21",4.6406,4.7188,4.4375,4.7188,248800.0],["1998-01-22",4.625,4.75,4.625,4.6562,58000.0],["1998-01-23",4.7188,4.7812,4.625,4.625,18000.0],["1998-01-26",4.625,4.7812,4.625,4.75,22400.0],["1998-01-27",4.625,4.75,4.625,4.75,23200.0],["1998-01-28",4.6562,4.7812,4.6562,4.75,90800.0],["1998-01-29",4.7812,4.8281,4.7188,4.7812,77600.0],["1998-01-30",4.8438,5.0625,4.7812,4.9688,199200.0],["1998-02-02",4.9688,5.0625,4.9062,5.0312,166800.0],["1998-02-03",5.0625,5.0625,4.9375,5.0312,65600.0],["1998-02-04",5.0625,5.0625,4.9375,4.9688,50000.0],["1998-02-05",4.9688,5.0312,4.8125,4.9688,174000.0],["1998-02-06",5.0,5.0,4.9375,4.9375,22800.0],["1998-02-09",5.0,5.1562,4.9375,5.125,234400.0],["1998-02-10",5.0938,5.1562,5.0625,5.1562,110800.0],["1998-02-11",5.125,5.2031,5.0625,5.1875,398400.0],["1998-02-12",5.1875,5.1875,5.0625,5.1875,14000.0],["1998-02-13",5.25,5.25,5.1875,5.2031,51200.0],["1998-02-17",5.25,5.4062,5.25,5.3438,250800.0],["1998-02-18",5.4375,5.5625,5.375,5.5,248400.0],["1998-02-19",5.625,5.75,5.5625,5.6875,150800.0],["1998-02-20",5.75,5.875,5.6875,5.75,224000.0],["1998-02-23",5.8125,5.9375,5.75,5.7812,280400.0],["1998-02-24",5.8438,5.8438,5.6562,5.6875,92400.0],["1998-02-25",5.7812,5.7812,5.2969,5.375,321200.0],["1998-02-26",5.4375,5.625,5.375,5.5312,139600.0],["1998-02-27",5.5938,5.5938,5.4062,5.4062,61200.0],["1998-03-02",5.375,5.5,5.375,5.4062,63200.0],["1998-03-03",5.4531,5.5,5.4062,5.5,52800.0],["1998-03-04",5.4375,5.5,5.4062,5.4062,15600.0],["1998-03-05",5.3125,5.4688,5.0938,5.375,118000.0],["1998-03-06",5.2812,5.4688,5.2812,5.3438,62400.0],["1998-03-09",5.3438,5.4688,5.3438,5.4062,25600.0],["1998-03-10",5.4062,5.5,5.3594,5.4375,53200.0],["1998-03-11",5.375,5.4688,5.375,5.4688,75600.0],["1998-03-12",5.5,5.5,5.4375,5.4375,35200.0],["1998-03-13",5.375,5.4219,5.375,5.4219,12000.0],["1998-03-16",5.4219,5.4688,5.3438,5.4375,55600.0],["1998-03-17",5.4219,5.4219,5.375,5.4219,12000.0],["1998-03-18",5.25,5.375,5.25,5.25,47600.0],["1998-03-19",5.25,5.3438,5.25,5.2656,16000.0],["1998-03-20",5.2656,5.4375,5.2656,5.2656,7600.0],["1998-03-23",5.2656,5.2656,5.2188,5.2188,16800.0],["1998-03-24",5.4219,5.4219,5.2031,5.3438,12400.0],["1998-03-25",5.2031,5.3125,5.2031,5.2031,31600.0],["1998-03-26",5.2812,5.3438,5.2812,5.3125,3600.0],["1998-03-27",5.4062,5.4062,5.2812,5.3438,30400.0],["1998-03-30",5.2969,5.375,5.2188,5.2812,101600.0],["1998-03-31",5.2188,5.4062,5.2188,5.25,55600.0],["1998-04-01",5.25,5.3438,5.1875,5.25,64400.0],["1998-04-02",5.2812,5.3438,5.2188,5.3438,15200.0],["1998-04-03",5.1875,5.2812,5.1875,5.2812,75200.0],["1998-04-06",5.1875,5.375,5.1875,5.1875,17600.0],["1998-04-07",5.1875,5.3438,5.1875,5.1875,99600.0],["1998-04-08",5.2188,5.2188,5.0312,5.2188,84000.0],["1998-04-09",5.0312,5.1875,5.0312,5.125,50400.0],["1998-04-13",5.125,5.125,5.125,5.125,17200.0],["1998-04-14",5.125,5.2188,5.0,5.0,53200.0],["1998-04-15",5.0,5.0312,4.8125,4.9688,133600.0],["1998-04-16",4.9688,5.0625,4.9688,5.0312,38800.0],["1998-04-17",5.0938,5.0938,5.0,5.0,10800.0],["1998-04-20",5.0,5.0,5.0,5.0,8800.0],["1998-04-21",5.0625,5.125,4.9375,5.0312,83200.0],["1998-04-22",5.0938,5.1875,4.9688,5.0,102800.0],["1998-04-23",5.0312,5.1875,5.0312,5.1875,102000.0],["1998-04-24",5.1875,5.2188,5.0625,5.1875,67200.0],["1998-04-27",5.0938,5.2188,5.0312,5.2188,81200.0],["1998-04-28",5.2188,5.2188,5.0625,5.125,172000.0],["1998-04-29",5.0625,5.0625,4.9375,5.0312,130800.0],["1998-04-30",5.0,5.0625,5.0,5.0625,108400.0],["1998-05-01",5.0312,5.0625,5.0156,5.0156,33600.0],["1998-05-04",5.0312,5.0312,4.9688,4.9844,39200.0],["1998-05-05",4.9375,4.9688,4.8438,4.875,174800.0],["1998-05-06",4.875,4.9062,4.8281,4.8438,36000.0],["1998-05-07",4.875,4.875,4.875,4.875,19200.0],["1998-05-08",5.0,5.0,4.8906,4.9688,47200.0],["1998-05-11",4.9688,5.0469,4.9062,4.9375,86000.0],["1998-05-12",4.8438,4.9375,4.7656,4.9375,426000.0],["1998-05-13",4.9375,5.0,4.9375,5.0,19600.0],["1998-05-14",5.0,5.0,4.8438,4.8438,48400.0],["1998-05-15",4.8125,4.9375,4.8125,4.9375,1200.0],["1998-05-18",4.9375,4.9375,4.8125,4.8125,16400.0],["1998-05-19",4.75,4.9062,4.75,4.75,26800.0],["1998-05-20",4.75,4.8125,4.6875,4.7812,98400.0],["1998-05-21",4.8125,4.8438,4.6875,4.6875,54000.0],["1998-05-22",4.625,4.625,4.5938,4.625,45600.0],["1998-05-26",4.625,4.7812,4.625,4.7812,12000.0],["1998-05-27",4.6875,4.6875,4.625,4.6562,105600.0],["1998-05-28",4.6875,4.7812,4.6875,4.7656,242000.0],["1998-05-29",4.7969,4.9062,4.75,4.875,728400.0],["1998-06-01",4.8125,4.8438,4.75,4.8438,214400.0],["1998-06-02",4.875,5.0938,4.875,5.0625,894800.0],["1998-06-03",5.1562,5.1875,5.0625,5.0625,36400.0],["1998-06-04",5.0312,5.125,5.0,5.125,34400.0],["1998-06-05",4.9688,5.125,4.9688,5.0,38000.0],["1998-06-08",5.125,5.125,5.0625,5.125,8400.0],["1998-06-09",5.0625,5.0625,4.9688,4.9688,22400.0],["1998-06-10",4.9688,5.0938,4.9062,4.9062,52800.0],["1998-06-11",4.9062,4.9375,4.8438,4.8438,454000.0],["1998-06-12",4.8438,5.0625,4.8438,5.0312,29200.0],["1998-06-15",4.8125,4.9062,4.8125,4.9062,25200.0],["1998-06-16",4.875,5.0,4.875,4.875,28400.0],["1998-06-17",4.875,4.9688,4.875,4.9688,4800.0],["1998-06-18",4.875,4.9062,4.8125,4.8438,36000.0],["1998-06-19",4.8438,4.8438,4.7812,4.7812,5600.0],["1998-06-22",4.7812,4.9375,4.75,4.75,58400.0],["1998-06-23",4.75,4.9375,4.75,4.9375,65600.0],["1998-06-24",4.9062,4.9375,4.8125,4.875,37200.0],["1998-06-25",4.875,4.9297,4.8125,4.8125,53600.0],["1998-06-26",4.7812,4.7812,4.7812,4.7812,2400.0],["1998-06-29",4.7812,4.8125,4.7812,4.7812,20000.0],["1998-06-30",4.7812,4.9375,4.7812,4.8125,16800.0],["1998-07-01",4.8125,4.8125,4.8125,4.8125,22800.0],["1998-07-02",4.7812,4.7812,4.7188,4.7188,26000.0],["1998-07-06",4.7188,4.75,4.7188,4.75,41200.0],["1998-07-07",4.7188,4.75,4.7188,4.7188,71200.0],["1998-07-08",4.75,4.7578,4.6562,4.7422,79600.0],["1998-07-09",4.7188,4.7188,4.5625,4.5625,97600.0],["1998-07-10",4.625,4.6875,4.5625,4.625,32000.0],["1998-07-13",4.625,4.625,4.5625,4.625,38000.0],["1998-07-14",4.5625,4.5625,4.5,4.5625,60000.0],["1998-07-15",4.5,4.5,4.3125,4.4062,364400.0],["1998-07-16",4.3125,4.625,4.3125,4.5938,429600.0],["1998-07-17",4.5,4.5938,4.5,4.5312,355600.0],["1998-07-20",4.6562,4.6562,4.5,4.5625,44800.0],["1998-07-21",4.5625,4.625,4.5,4.625,108800.0],["1998-07-22",4.5625,4.6562,4.5625,4.5938,35200.0],["1998-07-23",4.5938,4.5938,4.5,4.5312,71200.0],["1998-07-24",4.5312,4.5312,4.4375,4.5156,13600.0],["1998-07-27",4.4375,4.5625,4.4062,4.4062,73200.0],["1998-07-28",4.3125,4.5,4.3125,4.4062,21200.0],["1998-07-29",4.375,4.4375,4.375,4.4375,20400.0],["1998-07-30",4.375,4.4375,4.375,4.375,9200.0],["1998-07-31",4.375,4.4375,4.3438,4.4375,34400.0],["1998-08-03",4.4375,4.4375,4.375,4.375,1600.0],["1998-08-04",4.375,4.4062,4.125,4.25,284800.0],["1998-08-05",4.2812,4.2812,4.2344,4.25,272400.0],["1998-08-06",4.3125,4.3125,4.1719,4.1875,112400.0],["1998-08-07",4.25,4.25,4.2188,4.2188,20000.0],["1998-08-10",4.25,4.25,4.125,4.1562,273600.0],["1998-08-11",4.1875,4.3125,4.0938,4.3125,15200.0],["1998-08-12",4.25,4.2812,4.2188,4.25,44800.0],["1998-08-13",4.3125,4.4062,4.25,4.3438,60800.0],["1998-08-14",4.5,4.6875,4.5,4.5469,609200.0],["1998-08-17",4.5312,4.6562,4.5312,4.6562,26000.0],["1998-08-18",4.6562,4.6562,4.5625,4.6562,32800.0],["1998-08-19",4.625,4.6875,4.625,4.6875,800.0],["1998-08-20",4.5625,4.6094,4.5,4.6094,8000.0],["1998-08-21",4.5,4.5625,4.5,4.5625,17600.0],["1998-08-24",4.5625,4.5938,4.5312,4.5312,2800.0],["1998-08-25",4.5312,4.6875,4.5312,4.5312,5200.0],["1998-08-26",4.5,4.5625,4.4688,4.5,100000.0],["1998-08-27",4.5,4.5625,4.375,4.375,362000.0],["1998-08-28",4.4688,4.4688,4.25,4.2812,364400.0],["1998-08-31",4.25,4.25,3.6875,3.6875,182400.0],["1998-09-01",3.6875,3.9375,3.6875,3.75,58800.0],["1998-09-02",3.7812,3.8438,3.75,3.7656,21200.0],["1998-09-03",3.7812,3.793,3.7812,3.793,8800.0],["1998-09-04",3.8125,3.8125,3.7344,3.7344,10000.0],["1998-09-08",3.7656,3.8125,3.7656,3.8125,55200.0],["1998-09-09",3.75,3.875,3.75,3.8125,54400.0],["1998-09-10",3.8125,3.8125,3.8125,3.8125,13600.0],["1998-09-11",3.8125,3.9375,3.8125,3.875,8400.0],["1998-09-14",3.9062,3.9062,3.875,3.875,38400.0],["1998-09-15",3.8438,3.9688,3.8438,3.9688,32000.0],["1998-09-16",3.9062,3.9688,3.875,3.9688,184400.0],["1998-09-17",3.9062,3.9375,3.7188,3.9375,975200.0],["1998-09-18",3.9375,3.9375,3.8438,3.9375,30400.0],["1998-09-21",3.8438,3.8438,3.8438,3.8438,5600.0],["1998-09-22",3.8438,3.9688,3.8438,3.9219,14000.0],["1998-09-23",3.9219,3.9688,3.875,3.9688,64400.0],["1998-09-24",3.875,3.875,3.875,3.875,14000.0],["1998-09-25",3.875,3.9375,3.875,3.9375,1600.0],["1998-09-28",4.0625,4.0938,3.9375,3.9375,14400.0],["1998-09-29",3.9375,3.9375,3.9375,3.9375,1600.0],["1998-09-30",3.9375,3.9375,3.9375,3.9375,12800.0],["1998-10-01",3.9688,4.0,3.9688,3.9688,40000.0],["1998-10-02",4.0,4.0,4.0,4.0,1200.0],["1998-10-05",3.9062,3.9062,3.9062,3.9062,3600.0],["1998-10-06",3.9062,3.9375,3.9062,3.9062,13600.0],["1998-10-07",4.0,4.0,3.75,3.75,29200.0],["1998-10-08",3.625,3.6875,3.3438,3.5625,59200.0],["1998-10-09",3.4688,3.5312,3.4531,3.5312,8800.0],["1998-10-12",3.5,3.5625,3.375,3.5,92000.0],["1998-10-13",3.5,3.5,3.4688,3.5,465600.0],["1998-10-14",3.4375,3.5,3.375,3.4375,58000.0],["1998-10-15",3.4375,3.4688,3.375,3.375,77600.0],["1998-10-16",3.4688,3.75,3.4688,3.75,147200.0],["1998-10-19",3.75,3.9062,3.75,3.8125,47200.0],["1998-10-20",3.9062,4.0,3.8594,3.8594,139600.0],["1998-10-21",3.9062,3.9688,3.9062,3.9688,19200.0],["1998-10-22",3.9062,4.1875,3.9062,4.1875,60800.0],["1998-10-23",4.25,4.25,4.0938,4.2031,11200.0],["1998-10-26",4.3438,4.7812,4.25,4.7344,168000.0],["1998-10-27",4.7031,5.0625,4.7031,5.0312,268800.0],["1998-10-28",5.0938,5.0938,4.9375,4.9688,159200.0],["1998-10-29",4.9375,4.9609,4.9375,4.9609,6800.0],["1998-10-30",4.9844,4.9844,4.8125,4.8438,397200.0],["1998-11-02",4.8438,4.9844,4.8438,4.9844,64400.0],["1998-11-03",5.0,5.0,4.8125,4.875,81600.0],["1998-11-04",4.9375,4.9375,4.8438,4.875,29200.0],["1998-11-05",4.9062,5.0,4.9062,5.0,32400.0],["1998-11-06",4.875,5.0,4.7812,5.0,91200.0],["1998-11-09",5.0,5.0,4.875,4.875,386000.0],["1998-11-10",4.875,4.9219,4.875,4.875,9200.0],["1998-11-11",4.9219,4.9219,4.875,4.9219,24000.0],["1998-11-12",4.9844,4.9844,4.9844,4.9844,1600.0],["1998-11-13",4.8438,4.9375,4.8438,4.9375,14400.0],["1998-11-16",4.9062,5.0,4.8438,4.9062,49600.0],["1998-11-17",4.9375,4.9375,4.8438,4.875,116800.0],["1998-11-18",4.875,4.9062,4.875,4.875,114000.0],["1998-11-19",4.875,4.8906,4.6875,4.7188,120800.0],["1998-11-20",4.75,4.75,4.6562,4.7031,40000.0],["1998-11-23",4.75,4.75,4.625,4.6562,66000.0],["1998-11-24",4.625,4.8125,4.5312,4.75,105200.0],["1998-11-25",4.7188,4.75,4.7188,4.75,1600.0],["1998-11-27",4.625,4.625,4.625,4.625,400.0],["1998-11-30",4.625,4.7188,4.625,4.7188,4800.0],["1998-12-01",4.6562,4.6875,4.6562,4.6875,17600.0],["1998-12-02",4.625,4.625,4.625,4.625,5600.0],["1998-12-03",4.5312,4.6562,4.5312,4.6562,121600.0],["1998-12-04",4.7188,4.7188,4.6562,4.6562,53200.0],["1998-12-07",4.6562,4.6562,4.6562,4.6562,0.0],["1998-12-08",4.625,4.8438,4.625,4.7812,86400.0],["1998-12-09",4.8438,4.8438,4.8438,4.8438,3200.0],["1998-12-10",4.8438,4.8438,4.8438,4.8438,800.0],["1998-12-11",4.7188,4.875,4.7188,4.875,17600.0],["1998-12-14",4.7812,4.875,4.7812,4.8125,38000.0],["1998-12-15",4.875,4.875,4.7812,4.8125,75600.0],["1998-12-16",4.8125,4.9688,4.8125,4.875,41600.0],["1998-12-17",4.875,4.875,4.75,4.7812,41200.0],["1998-12-18",4.8125,4.9062,4.8125,4.8906,68400.0],["1998-12-21",4.8906,5.4375,4.875,5.2969,140000.0],["1998-12-22",5.4062,5.5,5.3125,5.4531,100800.0],["1998-12-23",5.3438,5.4375,5.3125,5.4375,284800.0],["1998-12-24",5.3125,5.375,5.3125,5.3125,24400.0],["1998-12-28",5.2812,5.375,5.25,5.25,5600.0],["1998-12-29",5.4375,5.4375,5.25,5.25,39200.0],["1998-12-30",5.375,5.375,5.2188,5.2188,31600.0],["1998-12-31",5.2188,5.375,5.1875,5.375,100800.0],["1999-01-04",5.375,5.375,5.25,5.25,153600.0],["1999-01-05",5.25,5.2969,5.25,5.25,41200.0],["1999-01-06",5.25,5.3125,5.25,5.25,103600.0],["1999-01-07",5.3281,5.3281,5.25,5.25,38800.0],["1999-01-08",5.2812,5.3438,5.25,5.2656,51600.0],["1999-01-11",5.3125,5.3125,5.25,5.2812,28800.0],["1999-01-12",5.3125,5.3125,5.2188,5.2344,148400.0],["1999-01-13",5.0938,5.1875,5.0,5.125,45600.0],["1999-01-14",5.2188,5.2188,5.0312,5.0312,125200.0],["1999-01-15",5.0,5.0469,4.875,5.0156,152800.0],["1999-01-19",5.0625,5.125,5.0625,5.125,9600.0],["1999-01-20",5.0,5.1094,5.0,5.0469,44000.0],["1999-01-21",5.0312,5.0469,4.9375,5.0469,44000.0],["1999-01-22",4.9688,5.0469,4.9219,5.0469,33200.0],["1999-01-25",4.9062,4.9062,4.9062,4.9062,4000.0],["1999-01-26",4.9062,4.9844,4.5938,4.875,133200.0],["1999-01-27",4.8125,4.8125,4.7188,4.8125,8400.0],["1999-01-28",4.7188,4.9375,4.7188,4.9375,36400.0],["1999-01-29",4.7812,5.5,4.7812,5.3125,405600.0],["1999-02-01",5.4375,5.5312,5.375,5.5312,74000.0],["1999-02-02",5.375,6.0938,5.375,6.0,249200.0],["1999-02-03",6.0625,6.1875,5.8438,5.8438,97600.0],["1999-02-04",6.0625,6.0625,5.75,5.8438,48000.0],["1999-02-05",5.8438,5.8438,5.7188,5.7188,40800.0],["1999-02-08",5.8438,5.8438,5.5,5.5625,28800.0],["1999-02-09",5.5,5.5,5.25,5.3125,55600.0],["1999-02-10",5.4062,5.4062,5.25,5.3125,18800.0],["1999-02-11",5.3125,5.3125,5.125,5.25,36800.0],["1999-02-12",5.1875,5.3125,5.0312,5.125,48000.0],["1999-02-16",5.375,5.375,5.125,5.1875,37600.0],["1999-02-17",5.2812,5.2812,5.1406,5.1406,8800.0],["1999-02-18",5.2344,5.3125,5.0625,5.125,94400.0],["1999-02-19",5.0938,5.3438,5.0938,5.3438,15600.0],["1999-02-22",5.25,5.625,5.25,5.625,36800.0],["1999-02-23",5.75,5.75,5.5938,5.5938,26000.0],["1999-02-24",5.625,5.6406,5.625,5.625,17200.0],["1999-02-25",5.625,5.625,5.375,5.5,32400.0],["1999-02-26",5.5,5.5,5.375,5.375,11200.0],["1999-03-01",5.5,5.5938,5.4062,5.5938,14800.0],["1999-03-02",5.5625,5.5625,5.4688,5.5156,6400.0],["1999-03-03",5.4688,5.4688,5.1875,5.3594,25200.0],["1999-03-04",5.25,5.375,5.0469,5.1094,72800.0],["1999-03-05",5.125,5.125,4.6562,4.75,476400.0],["1999-03-08",4.75,4.75,4.625,4.7344,83200.0],["1999-03-09",4.7344,4.7344,4.6875,4.7188,117600.0],["1999-03-10",4.7188,4.75,4.625,4.6719,92800.0],["1999-03-11",4.5938,4.625,4.4688,4.625,40000.0],["1999-03-12",4.4688,4.7188,4.3438,4.7188,67200.0],["1999-03-15",4.6875,4.7188,4.5938,4.5938,6000.0],["1999-03-16",4.6875,4.8125,4.625,4.625,46800.0],["1999-03-17",4.625,4.6875,4.5938,4.5938,172800.0],["1999-03-18",4.6875,4.6875,4.5,4.5,64800.0],["1999-03-19",4.5938,4.6562,4.5,4.625,18000.0],["1999-03-22",4.625,4.625,4.5,4.5,11200.0],["1999-03-23",4.6562,4.6562,4.25,4.3281,184400.0],["1999-03-24",4.25,4.25,4.0312,4.1562,211600.0],["1999-03-25",4.2031,4.3281,4.1875,4.2812,445200.0],["1999-03-26",4.2812,4.3125,4.2344,4.2812,242000.0],["1999-03-29",4.25,4.3438,4.25,4.2812,324000.0],["1999-03-30",4.3438,4.3438,4.2812,4.3281,162000.0],["1999-03-31",4.3594,4.5312,4.3594,4.4688,256400.0],["1999-04-01",4.4688,4.5938,4.4688,4.5625,143200.0],["1999-04-05",4.625,4.625,4.5312,4.5469,162400.0],["1999-04-06",4.5312,4.625,4.5312,4.6094,84000.0],["1999-04-07",4.5312,4.6875,4.4844,4.625,143600.0],["1999-04-08",4.625,4.75,4.625,4.75,10400.0],["1999-04-09",4.6406,4.8594,4.625,4.8594,81600.0],["1999-04-12",4.8125,5.0938,4.5938,5.0,94400.0],["1999-04-13",5.125,5.2812,4.8438,5.2812,279600.0],["1999-04-14",5.25,5.5,5.0938,5.2188,56400.0],["1999-04-15",5.2188,5.2188,5.1875,5.1875,13200.0],["1999-04-16",5.2188,5.5,5.2188,5.3281,224400.0],["1999-04-19",5.375,5.375,5.25,5.2812,62800.0],["1999-04-20",5.25,5.2812,5.1719,5.2812,12400.0],["1999-04-21",5.1875,5.3438,5.0,5.0938,12800.0],["1999-04-22",5.0938,5.2656,5.0938,5.2656,73600.0],["1999-04-23",5.25,5.2969,5.1562,5.25,485200.0],["1999-04-26",5.25,5.5,5.25,5.3438,43600.0],["1999-04-27",5.5,5.5312,5.5,5.5312,8800.0],["1999-04-28",5.5,5.75,5.4062,5.5156,40000.0],["1999-04-29",5.5,5.5,5.5,5.5,4000.0],["1999-04-30",5.6562,5.9375,5.4688,5.75,843200.0],["1999-05-03",5.8125,5.875,5.5,5.5625,162400.0],["1999-05-04",5.4688,5.5312,5.375,5.375,197600.0],["1999-05-05",5.4062,5.4062,4.9062,5.2969,115600.0],["1999-05-06",5.25,5.3438,5.1875,5.1875,13600.0],["1999-05-07",5.25,5.3125,5.1875,5.3125,296800.0],["1999-05-10",5.2188,5.2188,5.1875,5.1875,60400.0],["1999-05-11",5.3125,5.4062,5.2812,5.2812,33600.0],["1999-05-12",5.4062,5.4062,5.3125,5.3125,12800.0],["1999-05-13",5.3125,5.3125,5.3125,5.3125,34400.0],["1999-05-14",5.25,5.5938,5.25,5.5,178400.0],["1999-05-17",5.5625,5.5625,5.4375,5.5,78000.0],["1999-05-18",5.5312,5.5312,5.4688,5.5156,24400.0],["1999-05-19",5.5156,5.5938,5.5156,5.5625,24800.0],["1999-05-20",5.5,5.5312,5.5,5.5156,6000.0],["1999-05-21",5.4375,5.5,5.4062,5.5,12400.0],["1999-05-24",5.5,5.5469,5.4531,5.4531,42400.0],["1999-05-25",5.5,5.625,5.4375,5.5,10400.0],["1999-05-26",5.4609,5.5156,5.4062,5.4062,22400.0],["1999-05-27",5.4531,5.4531,5.3281,5.3281,14000.0],["1999-05-28",5.2812,5.3438,5.1719,5.25,40800.0],["1999-06-01",5.2812,5.2812,5.1562,5.1562,48400.0],["1999-06-02",5.125,5.125,5.0,5.0,61600.0],["1999-06-03",4.9375,5.125,4.9375,5.0625,81600.0],["1999-06-04",5.1094,5.1875,5.0625,5.1875,20000.0],["1999-06-07",5.2188,5.3438,5.1562,5.3438,10800.0],["1999-06-08",5.125,5.4375,5.125,5.1875,159200.0],["1999-06-09",5.1875,5.375,5.1875,5.25,45200.0],["1999-06-10",5.1875,5.25,5.1562,5.25,6800.0],["1999-06-11",5.1719,5.25,5.1562,5.1562,65200.0],["1999-06-14",5.2031,5.2188,5.0312,5.125,56400.0],["1999-06-15",5.125,5.125,5.125,5.125,0.0],["1999-06-16",5.125,5.25,4.9531,5.0,27600.0],["1999-06-17",5.0312,5.0625,5.0312,5.0625,7600.0],["1999-06-18",5.0,5.125,5.0,5.125,12400.0],["1999-06-21",5.125,5.125,5.0312,5.0938,45200.0],["1999-06-22",5.0625,5.0625,5.0,5.0,12800.0],["1999-06-23",5.0625,5.125,5.0,5.0625,20800.0],["1999-06-24",5.0312,5.0625,5.0,5.0312,42000.0],["1999-06-25",5.0312,5.0625,5.0,5.0469,12800.0],["1999-06-28",5.0312,5.0625,5.0,5.0625,104000.0],["1999-06-29",5.0625,5.3594,5.0312,5.3594,253200.0],["1999-06-30",5.3594,5.4062,5.2812,5.4062,21600.0],["1999-07-01",5.4219,5.7812,5.3906,5.7188,145600.0],["1999-07-02",5.75,6.0,5.625,5.875,96400.0],["1999-07-06",5.7812,5.9375,5.7344,5.8438,117600.0],["1999-07-07",5.9375,5.9688,5.6562,5.8281,279200.0],["1999-07-08",5.8125,5.8438,5.7812,5.8125,144800.0],["1999-07-09",5.8438,5.9375,5.7812,5.7812,8400.0],["1999-07-12",5.8438,5.9688,5.4688,5.5312,346000.0],["1999-07-13",5.5,5.5625,5.25,5.5,140000.0],["1999-07-14",5.6875,5.75,5.5,5.6719,52800.0],["1999-07-15",5.7031,5.875,5.5625,5.875,67200.0],["1999-07-16",5.6875,5.875,5.6875,5.7812,15200.0],["1999-07-19",5.7188,5.8125,5.6719,5.75,12000.0],["1999-07-20",5.75,5.875,5.7188,5.7812,111600.0],["1999-07-21",5.8438,5.875,5.75,5.8516,35200.0],["1999-07-22",5.8281,5.875,5.7969,5.875,28000.0],["1999-07-23",5.9062,5.9688,5.875,5.875,209200.0],["1999-07-26",5.9219,6.0,5.9219,5.9688,390400.0],["1999-07-27",5.9688,6.0312,5.9688,5.9688,266400.0],["1999-07-28",6.0156,6.0625,5.9688,6.0312,221200.0],["1999-07-29",6.0469,6.0938,5.9688,6.0156,187200.0],["1999-07-30",5.9531,6.0,5.875,5.9688,163200.0],["1999-08-02",6.0,6.0,5.8594,5.9375,194400.0],["1999-08-03",5.875,5.875,5.625,5.75,299600.0],["1999-08-04",5.7344,5.75,5.7188,5.7188,447600.0],["1999-08-05",5.6562,5.7969,5.6562,5.6875,393200.0],["1999-08-06",5.6875,5.875,5.6875,5.8281,104400.0],["1999-08-09",5.7969,5.8438,5.7188,5.7188,56800.0],["1999-08-10",5.7656,5.7656,5.5625,5.6875,276400.0],["1999-08-11",5.5625,5.7812,5.5625,5.7344,78800.0],["1999-08-12",5.7578,5.7656,5.5938,5.7656,91200.0],["1999-08-13",5.9844,6.3125,5.9375,6.0781,896800.0],["1999-08-16",6.25,6.3125,6.1406,6.2656,690800.0],["1999-08-17",6.375,6.7812,6.2969,6.625,952400.0],["1999-08-18",6.7812,6.8125,6.5312,6.75,958400.0],["1999-08-19",6.9062,6.9375,6.7188,6.75,300400.0],["1999-08-20",6.9062,7.0,6.75,6.7969,212400.0],["1999-08-23",6.9062,7.0938,6.8438,7.0625,1145200.0],["1999-08-24",7.125,7.1562,6.9531,7.0938,1307200.0],["1999-08-25",7.0625,7.5,7.0312,7.375,529200.0],["1999-08-26",7.5,7.5,7.1875,7.2812,400000.0],["1999-08-27",7.2188,7.25,7.125,7.2188,238400.0],["1999-08-30",7.3438,7.5,7.3125,7.3438,433600.0],["1999-08-31",7.4219,7.4375,7.3594,7.4062,482800.0],["1999-09-01",7.4219,7.4844,6.6562,7.0,286000.0],["1999-09-02",6.9062,6.9062,6.375,6.75,198400.0],["1999-09-03",6.7969,6.9688,6.7812,6.8125,122800.0],["1999-09-07",6.8594,7.3125,6.8125,7.1875,194400.0],["1999-09-08",7.125,7.4375,7.0312,7.2812,186400.0],["1999-09-09",7.5,8.0,7.125,7.1875,311200.0],["1999-09-10",7.4688,7.5,6.625,7.0,294400.0],["1999-09-13",7.125,7.25,6.9375,7.0312,96400.0],["1999-09-14",7.0,7.2812,7.0,7.2344,69200.0],["1999-09-15",7.2969,7.5625,7.2812,7.5625,210400.0],["1999-09-16",7.4062,7.5,7.4062,7.4375,40000.0],["1999-09-17",7.4375,7.5,7.3125,7.3125,58000.0],["1999-09-20",7.2812,7.5156,7.2812,7.5156,137200.0],["1999-09-21",7.5312,7.9375,7.5,7.5312,391600.0],["1999-09-22",7.5,8.0,7.4688,7.7188,185600.0],["1999-09-23",7.8594,7.875,7.7031,7.8438,138400.0],["1999-09-24",7.8438,7.8672,6.7812,7.375,135600.0],["1999-09-27",7.2656,7.375,6.9375,7.1875,261600.0],["1999-09-28",7.2031,7.2188,7.125,7.1719,117200.0],["1999-09-29",7.1758,7.3125,7.125,7.1719,105600.0],["1999-09-30",7.2656,7.2656,6.9062,6.9688,174800.0],["1999-10-01",6.9531,7.2188,6.9375,7.0625,190800.0],["1999-10-04",7.0625,7.25,7.0625,7.1719,310400.0],["1999-10-05",7.125,7.1875,6.9688,7.0625,120800.0],["1999-10-06",6.9844,7.1875,6.9844,7.125,645600.0],["1999-10-07",7.2188,7.3438,7.125,7.2188,92800.0],["1999-10-08",7.2188,7.25,6.625,7.1094,143600.0],["1999-10-11",7.1016,7.1016,6.9062,6.9375,33200.0],["1999-10-12",7.0,7.2188,6.875,7.2031,102400.0],["1999-10-13",7.2188,7.2188,6.875,6.9375,31200.0],["1999-10-14",6.9062,6.9375,6.4375,6.5,98000.0],["1999-10-15",6.4375,6.5312,5.9375,6.4375,215600.0],["1999-10-18",6.4844,6.5312,6.1562,6.25,124000.0],["1999-10-19",6.1406,6.5312,6.1406,6.2969,487600.0],["1999-10-20",6.4062,6.7188,6.2656,6.7188,188000.0],["1999-10-21",6.5938,6.875,6.5312,6.7031,142800.0],["1999-10-22",6.875,7.1094,6.8359,7.0938,90400.0],["1999-10-25",7.1094,7.6875,7.1094,7.6875,130400.0],["1999-10-26",7.6875,7.9062,7.5,7.6875,257200.0],["1999-10-27",7.7188,7.7188,7.2812,7.5,310800.0],["1999-10-28",7.6875,7.8438,7.625,7.7344,297600.0],["1999-10-29",8.2656,8.6562,7.7656,8.4688,2095200.0],["1999-11-01",8.5938,8.9062,8.375,8.8594,981200.0],["1999-11-02",9.0625,9.2812,8.9375,9.1875,768000.0],["1999-11-03",10.0938,10.0938,9.3281,9.6875,1625600.0],["1999-11-04",9.7188,9.8281,9.5781,9.5781,903600.0],["1999-11-05",9.625,9.875,9.625,9.6875,370800.0],["1999-11-08",9.625,9.75,9.5625,9.5625,733600.0],["1999-11-09",9.6875,9.7812,9.375,9.4688,247600.0],["1999-11-10",9.625,9.8125,9.4375,9.7344,723600.0],["1999-11-11",9.8125,9.8125,9.5938,9.8125,121600.0],["1999-11-12",9.7969,10.0,9.6094,9.7188,108400.0],["1999-11-15",9.625,9.875,9.5,9.875,300400.0],["1999-11-16",9.9062,10.1875,9.625,9.75,699600.0],["1999-11-17",9.7188,9.8125,9.5,9.6875,141200.0],["1999-11-18",9.7109,9.7188,9.1875,9.7188,431200.0],["1999-11-19",9.5938,9.6562,9.1562,9.2812,519200.0],["1999-11-22",9.1875,9.375,9.1875,9.25,332800.0],["1999-11-23",9.2422,9.4062,9.1875,9.2656,340000.0],["1999-11-24",9.3438,9.3438,8.9062,9.0469,147200.0],["1999-11-26",9.125,9.3438,8.7188,9.2188,104800.0],["1999-11-29",9.375,10.0,9.3125,9.625,366400.0],["1999-11-30",9.6875,9.75,9.6562,9.6719,68400.0],["1999-12-01",9.7188,9.8125,9.625,9.6562,106400.0],["1999-12-02",9.6094,9.7031,8.3438,9.125,400000.0],["1999-12-03",9.0,9.25,8.6562,8.8438,408400.0],["1999-12-06",8.375,9.0469,7.9531,8.4062,528800.0],["1999-12-07",8.4062,9.125,8.4062,9.0,219600.0],["1999-12-08",9.25,9.3125,8.9688,9.2812,469600.0],["1999-12-09",9.2969,9.75,9.2812,9.6562,220000.0],["1999-12-10",9.625,9.6562,9.5312,9.5938,107600.0],["1999-12-13",9.5938,9.7812,9.5,9.6875,775200.0],["1999-12-14",9.7188,9.8438,9.5312,9.5312,286000.0],["1999-12-15",9.5312,9.9688,9.5,9.9375,248400.0],["1999-12-16",9.9062,11.0625,9.9062,10.8125,795600.0],["1999-12-17",11.5,11.5938,11.0,11.2812,660800.0],["1999-12-20",11.4375,11.625,11.125,11.1562,232400.0],["1999-12-21",10.9688,11.0,10.2812,10.5625,224400.0],["1999-12-22",10.8125,11.5,10.8125,11.125,131600.0],["1999-12-23",11.2969,11.4062,10.5312,10.8125,152000.0],["1999-12-27",10.875,11.25,10.6875,10.9688,214000.0],["1999-12-28",10.8125,10.9688,10.7188,10.8125,185200.0],["1999-12-29",10.7344,10.7344,9.7656,10.1562,184800.0],["1999-12-30",10.2812,10.375,10.0938,10.1875,140400.0],["1999-12-31",10.2812,10.3594,8.8281,10.1406,154400.0],["2000-01-03",10.1562,10.625,10.0,10.4062,279600.0],["2000-01-04",10.2344,10.4062,10.0938,10.1875,130000.0],["2000-01-05",9.9688,10.5,9.9688,10.1562,203600.0],["2000-01-06",10.2031,10.5312,10.1875,10.5,80800.0],["2000-01-07",10.6719,10.6719,9.8438,9.9844,410400.0],["2000-01-10",9.9375,10.7188,9.7344,10.0,288400.0],["2000-01-11",9.9922,10.3125,9.6875,9.8125,142400.0],["2000-01-12",9.75,10.0312,9.625,9.9375,235600.0],["2000-01-13",10.1719,10.3438,10.0938,10.1875,137200.0],["2000-01-14",10.5469,10.5469,9.9062,10.0312,410800.0],["2000-01-18",10.4062,10.4375,9.8125,10.4375,372400.0],["2000-01-19",10.5625,10.6094,10.2812,10.5,46400.0],["2000-01-20",10.4922,11.0312,10.4922,10.9375,208800.0],["2000-01-21",10.8438,12.2812,10.8125,11.9688,341200.0],["2000-01-24",12.2422,13.1875,11.5,11.625,602800.0],["2000-01-25",11.75,12.0,11.125,12.0,231200.0],["2000-01-26",12.0,12.0938,11.0,11.0938,365600.0],["2000-01-27",11.1719,11.25,10.375,10.5469,663600.0],["2000-01-28",10.8125,11.125,10.5,10.5625,592000.0],["2000-01-31",10.5625,11.0312,10.5,10.5938,202800.0],["2000-02-01",10.6875,11.625,10.5,11.25,185200.0],["2000-02-02",11.5,11.5938,10.7812,11.0,193200.0],["2000-02-03",11.375,12.4688,11.125,12.0,462800.0],["2000-02-04",12.2812,12.4688,11.875,11.9375,631200.0],["2000-02-07",11.9844,12.0312,11.4688,12.0,121600.0],["2000-02-08",11.875,11.9688,11.5,11.5938,121200.0],["2000-02-09",11.5625,11.5625,10.1875,10.375,324000.0],["2000-02-10",10.625,10.8125,9.6875,9.75,642000.0],["2000-02-11",9.9375,10.2344,9.125,9.4688,387600.0],["2000-02-14",9.5625,11.0312,9.5312,11.0312,397600.0],["2000-02-15",10.7812,11.3125,10.25,10.25,219200.0],["2000-02-16",10.1875,10.5,10.0,10.2188,332400.0],["2000-02-17",10.1562,10.5938,9.6875,9.75,142800.0],["2000-02-18",9.7188,9.7812,8.875,9.4375,297600.0],["2000-02-22",9.3125,9.375,9.0,9.25,418800.0],["2000-02-23",9.2422,9.5,9.1719,9.5,106000.0],["2000-02-24",9.3906,9.875,8.9062,9.0,239200.0],["2000-02-25",9.0312,9.1875,8.75,9.0,202800.0],["2000-02-28",9.0,9.4688,8.7812,9.4062,129600.0],["2000-02-29",9.5,9.5938,9.1562,9.5,215600.0],["2000-03-01",9.4375,10.5,9.375,9.9414,463600.0],["2000-03-02",10.3125,10.75,10.1562,10.4375,280000.0],["2000-03-03",10.7188,11.0,10.5312,10.6562,364800.0],["2000-03-06",10.375,10.4062,9.9375,10.1875,326800.0],["2000-03-07",10.1875,10.2344,9.875,10.2344,263600.0],["2000-03-08",10.2344,10.8281,10.1875,10.7188,93200.0],["2000-03-09",10.7188,10.9062,10.375,10.5625,124000.0],["2000-03-10",10.5938,10.875,10.4375,10.5625,58400.0],["2000-03-13",10.5312,10.7031,10.1562,10.2188,177200.0],["2000-03-14",10.1875,10.4062,8.875,9.1719,226400.0],["2000-03-15",9.5625,10.0,9.0625,9.625,298800.0],["2000-03-16",9.7812,9.8438,9.125,9.3125,470800.0],["2000-03-17",9.4297,9.6406,9.2812,9.5312,91200.0],["2000-03-20",9.6094,9.6406,9.3125,9.3438,55600.0],["2000-03-21",9.3438,9.9375,9.3438,9.625,108800.0],["2000-03-22",9.625,9.625,9.4219,9.4688,84000.0],["2000-03-23",9.4375,9.75,9.1875,9.3438,213200.0],["2000-03-24",9.4375,9.4375,9.125,9.1875,158800.0],["2000-03-27",9.25,9.2812,9.0938,9.1562,205600.0],["2000-03-28",9.375,9.375,8.8125,9.2656,124400.0],["2000-03-29",8.8594,9.125,8.8594,8.9375,147200.0],["2000-03-30",8.9531,9.0625,8.7188,8.7188,161600.0],["2000-03-31",8.875,8.9375,8.5312,8.875,216400.0],["2000-04-03",8.75,9.0938,8.0938,8.5312,331200.0],["2000-04-04",8.6406,8.75,7.0625,8.6719,240400.0],["2000-04-05",8.625,8.75,7.5,7.875,294000.0],["2000-04-06",8.0938,8.75,7.9531,8.4375,1371600.0],["2000-04-07",8.5,8.5938,8.25,8.4688,491600.0],["2000-04-10",8.2969,8.5625,8.25,8.3125,404000.0],["2000-04-11",8.1875,8.2812,7.7812,8.0,135600.0],["2000-04-12",8.25,8.25,7.5,7.5781,190800.0],["2000-04-13",7.625,7.9062,7.0,7.2812,220400.0],["2000-04-14",6.5625,7.4062,6.25,6.9062,303600.0],["2000-04-17",6.9062,7.8438,6.6875,7.5938,192000.0],["2000-04-18",7.5938,7.8125,7.1875,7.7812,234400.0],["2000-04-19",7.8281,8.5,7.8125,8.0312,231200.0],["2000-04-20",8.2656,8.2812,8.1406,8.2812,171600.0],["2000-04-24",8.2812,8.4688,8.0781,8.25,189600.0],["2000-04-25",8.3125,9.6094,8.1875,8.8594,253200.0],["2000-04-26",8.9141,9.25,8.4375,8.5,147200.0],["2000-04-27",8.5156,8.6562,8.2969,8.5,151200.0],["2000-04-28",8.5938,8.75,8.1562,8.625,92800.0],["2000-05-01",8.6875,8.6875,8.375,8.4375,146800.0],["2000-05-02",8.4688,8.8125,8.4375,8.4375,92000.0],["2000-05-03",8.4375,8.625,8.2188,8.4688,156400.0],["2000-05-04",8.2812,8.5938,8.2812,8.5625,123200.0],["2000-05-05",8.4375,9.0625,8.4375,8.8125,74800.0],["2000-05-08",9.0469,9.0938,8.6875,8.7344,106000.0],["2000-05-09",8.8125,9.0,8.625,8.625,56400.0],["2000-05-10",8.75,8.75,7.8125,8.0312,297600.0],["2000-05-11",8.0,8.2188,7.625,7.7188,612000.0],["2000-05-12",8.0,8.2188,7.875,8.0,125200.0],["2000-05-15",7.875,8.25,7.875,8.25,40800.0],["2000-05-16",8.25,8.375,8.0625,8.2344,112000.0],["2000-05-17",8.25,8.25,7.875,8.125,13200.0],["2000-05-18",7.7812,8.125,7.625,7.625,95600.0],["2000-05-19",7.9375,7.9375,7.5,7.5312,182000.0],["2000-05-22",7.5312,7.5625,7.2188,7.5625,98800.0],["2000-05-23",7.5312,7.6875,7.375,7.375,35200.0],["2000-05-24",7.5,7.5,7.0,7.125,123600.0],["2000-05-25",7.25,7.3438,6.4375,6.5625,193600.0],["2000-05-26",6.8281,7.0938,6.6875,6.7812,372000.0],["2000-05-30",6.9219,7.0469,6.7812,7.0469,180800.0],["2000-05-31",6.875,7.125,6.8438,6.875,297200.0],["2000-06-01",6.8438,7.75,6.8438,7.6406,132800.0],["2000-06-02",7.4375,7.75,7.4219,7.7188,161600.0],["2000-06-05",7.5625,7.875,7.5625,7.8281,194800.0],["2000-06-06",7.9375,8.3906,7.75,8.0312,72400.0],["2000-06-07",8.5625,8.5898,7.75,8.4375,98400.0],["2000-06-08",7.9062,8.2188,7.8125,8.0,108400.0],["2000-06-09",7.9062,8.0625,7.75,8.0156,63200.0],["2000-06-12",8.125,8.2188,7.9688,8.2188,48000.0],["2000-06-13",7.9062,8.4688,7.6875,8.4531,133600.0],["2000-06-14",8.125,8.2031,7.9375,8.0938,94000.0],["2000-06-15",8.0938,9.2812,8.0938,8.625,250800.0],["2000-06-16",8.75,9.125,8.5,8.7344,281200.0],["2000-06-19",8.8125,8.9375,8.625,8.75,77200.0],["2000-06-20",8.7812,8.8438,8.5938,8.75,75200.0],["2000-06-21",8.625,9.25,8.5625,8.75,338800.0],["2000-06-22",8.75,9.0,8.5625,8.6875,88400.0],["2000-06-23",8.6875,8.7812,8.5625,8.7812,280800.0],["2000-06-26",8.875,9.0312,8.7812,9.0312,163600.0],["2000-06-27",8.9375,9.0,8.6562,8.7656,93600.0],["2000-06-28",8.7188,9.25,8.7188,9.1875,48400.0],["2000-06-29",9.2188,9.5938,9.0938,9.5,87200.0],["2000-06-30",9.4844,10.0,9.3438,9.7188,185600.0],["2000-07-03",9.8438,10.25,9.7188,10.1406,32400.0],["2000-07-05",10.0,11.0,9.8125,10.5,406000.0],["2000-07-06",10.5,11.1875,10.25,10.2812,352400.0],["2000-07-07",10.4219,10.6562,10.25,10.3438,48800.0],["2000-07-10",10.4688,10.7188,10.2188,10.4688,162400.0],["2000-07-11",10.4688,10.4688,9.7031,9.7031,71600.0],["2000-07-12",10.0625,10.1875,9.75,10.0312,116800.0],["2000-07-13",10.0312,10.3125,9.8125,10.0781,88800.0],["2000-07-14",10.3125,10.3125,9.8438,10.0,124800.0],["2000-07-17",9.9375,10.875,9.7812,10.2812,135600.0],["2000-07-18",10.4375,10.8125,10.1875,10.4688,258800.0],["2000-07-19",10.625,11.6875,10.625,11.25,745200.0],["2000-07-20",11.4844,12.1875,11.3828,11.7344,678800.0],["2000-07-21",11.7031,11.7031,10.9375,10.9375,269200.0],["2000-07-24",11.25,11.3125,10.0625,10.1875,253600.0],["2000-07-25",10.1406,10.5,9.4375,10.5,387600.0],["2000-07-26",10.1875,10.25,9.75,10.1875,115600.0],["2000-07-27",9.8438,10.3125,9.5625,9.5625,137600.0],["2000-07-28",9.5625,9.9531,9.4062,9.4062,80800.0],["2000-07-31",9.5156,9.5156,8.9688,9.4688,206800.0],["2000-08-01",9.4688,9.9375,9.3594,9.4375,178800.0],["2000-08-02",9.2812,10.25,9.2812,10.25,203200.0],["2000-08-03",10.0,11.1875,9.8125,10.5625,286000.0],["2000-08-04",11.3438,11.4688,10.375,10.375,254800.0],["2000-08-07",10.1406,10.4844,10.1406,10.4844,106400.0],["2000-08-08",10.5,10.6875,9.625,9.625,104000.0],["2000-08-09",10.5,10.75,9.9375,9.9688,80000.0],["2000-08-10",10.1562,10.1562,9.9531,10.0312,210400.0],["2000-08-11",9.8125,10.4688,9.75,10.4062,242800.0],["2000-08-14",10.25,10.7188,10.2344,10.5625,120400.0],["2000-08-15",10.625,10.625,10.1562,10.2812,87200.0],["2000-08-16",10.3125,10.4062,10.2812,10.3125,107600.0],["2000-08-17",10.125,10.5,10.125,10.25,69600.0],["2000-08-18",12.4375,12.6875,11.5625,11.7344,1658000.0],["2000-08-21",11.9531,12.0781,11.5,11.9844,651200.0],["2000-08-22",12.0234,13.5469,11.875,13.5,2743600.0],["2000-08-23",13.5,13.75,13.2188,13.625,639600.0],["2000-08-24",13.6094,13.625,13.25,13.4375,246000.0],["2000-08-25",13.4531,14.3438,13.4062,13.9531,785600.0],["2000-08-28",14.5547,14.9062,14.0625,14.8438,1198000.0],["2000-08-29",14.9688,15.25,13.9062,14.0625,941600.0],["2000-08-30",14.125,14.4531,13.5312,14.0938,342800.0],["2000-08-31",14.2188,14.9844,13.9062,14.9844,942800.0],["2000-09-01",15.1406,15.5,14.9375,15.5,502000.0],["2000-09-05",17.1719,17.4062,15.5,15.8125,1265200.0],["2000-09-06",16.0625,16.125,15.5,16.125,523600.0],["2000-09-07",16.2188,17.0,16.1875,16.9062,1174400.0],["2000-09-08",17.0,17.2812,16.5,16.7188,603600.0],["2000-09-11",16.7266,17.0781,16.125,16.9375,528800.0],["2000-09-12",16.5781,17.0,16.5,16.6562,363200.0],["2000-09-13",16.6797,16.6875,16.25,16.625,335200.0],["2000-09-14",16.5,18.1406,16.5,17.75,818000.0],["2000-09-15",18.0703,18.0781,16.1875,16.1875,497200.0],["2000-09-18",16.1484,16.2812,14.6562,15.0,1547200.0],["2000-09-19",14.8281,15.4531,14.8125,15.2812,479600.0],["2000-09-20",15.3281,16.0,15.1562,15.6875,282800.0],["2000-09-21",15.5625,15.6875,15.0625,15.1875,206400.0],["2000-09-22",14.0781,14.5312,13.875,14.5,964400.0],["2000-09-25",14.0625,14.125,12.875,13.0,1291200.0],["2000-09-26",12.7031,13.5,12.6719,13.5,670800.0],["2000-09-27",13.4062,13.9844,13.0625,13.1875,248800.0],["2000-09-28",12.9844,13.7969,12.75,13.75,457200.0],["2000-09-29",13.3125,13.6875,13.0,13.3438,455200.0],["2000-10-02",13.2031,13.5625,12.8438,13.125,288400.0],["2000-10-03",13.0,13.2188,11.5625,11.875,573600.0],["2000-10-04",11.8125,12.5,11.5,12.2188,516800.0],["2000-10-05",12.1562,12.375,11.8438,12.125,502000.0],["2000-10-06",11.8438,12.1875,11.3125,11.75,212400.0],["2000-10-09",11.5312,11.8125,11.2188,11.75,310400.0],["2000-10-10",11.75,12.0,11.6094,11.6562,463600.0],["2000-10-11",11.6094,11.9688,11.4375,11.6875,374400.0],["2000-10-12",11.75,11.8125,10.625,11.0625,304800.0],["2000-10-13",10.6719,11.0625,10.5312,11.0156,307200.0],["2000-10-16",11.0312,11.2031,10.5,10.5,150800.0],["2000-10-17",10.625,10.9062,10.0938,10.4375,236800.0],["2000-10-18",10.1562,10.9219,10.0625,10.75,143600.0],["2000-10-19",10.8906,11.75,10.8906,11.5,901200.0],["2000-10-20",11.7969,12.5,11.5625,11.8906,445600.0],["2000-10-23",12.2188,12.4688,11.8125,11.8125,273200.0],["2000-10-24",11.875,11.9844,11.1875,11.25,156800.0],["2000-10-25",11.0781,11.2188,10.5625,10.75,168000.0],["2000-10-26",10.6875,10.9688,9.75,10.875,840800.0],["2000-10-27",10.9062,11.375,10.7188,10.9062,1350800.0],["2000-10-30",10.875,11.1094,10.75,11.0781,304800.0],["2000-10-31",11.0938,12.25,11.0781,11.9375,251200.0],["2000-11-01",11.8789,13.0,11.5312,12.5,194800.0],["2000-11-02",12.875,13.1875,12.5,12.9688,162000.0],["2000-11-03",13.0,13.7188,12.8594,13.5938,215600.0],["2000-11-06",13.5938,14.2812,13.5,13.875,300000.0],["2000-11-07",13.75,14.4688,13.75,14.4375,176400.0],["2000-11-08",14.3125,14.9844,14.1562,14.1562,268400.0],["2000-11-09",14.1719,14.9688,13.5,14.9375,368400.0],["2000-11-10",14.625,14.75,14.3438,14.3438,263200.0],["2000-11-13",14.2344,14.4375,13.9375,14.375,339600.0],["2000-11-14",14.3438,14.9102,14.3438,14.625,100800.0],["2000-11-15",14.4375,14.8281,14.25,14.5312,163600.0],["2000-11-16",14.4688,14.625,14.2812,14.3125,170400.0],["2000-11-17",14.4375,14.625,13.125,14.0,231200.0],["2000-11-20",13.9375,13.9375,13.25,13.7031,138400.0],["2000-11-21",13.6562,14.0,13.4375,13.6875,100400.0],["2000-11-22",13.625,13.75,13.25,13.6094,48400.0],["2000-11-24",13.25,13.6562,13.125,13.6562,22400.0],["2000-11-27",13.125,13.25,12.875,13.0,34800.0],["2000-11-28",12.875,13.1562,12.625,12.625,29600.0],["2000-11-29",12.8438,12.8438,11.9219,12.0938,46800.0],["2000-11-30",12.0156,12.2188,10.6875,12.0938,390000.0],["2000-12-01",12.0625,12.125,11.375,11.5938,54800.0],["2000-12-04",11.9062,11.9062,11.0,11.3125,64800.0],["2000-12-05",11.1875,11.7188,11.125,11.6562,335600.0],["2000-12-06",11.6328,12.25,11.375,11.7812,290000.0],["2000-12-07",11.3438,12.4062,11.3438,12.4062,129600.0],["2000-12-08",12.75,13.25,12.4688,13.25,124400.0],["2000-12-11",13.1484,13.5,13.0,13.375,85600.0],["2000-12-12",13.375,13.5312,13.0938,13.0938,178800.0],["2000-12-13",13.3438,13.5625,13.0,13.2188,67200.0],["2000-12-14",13.0938,13.2188,13.0938,13.0938,101200.0],["2000-12-15",13.0312,13.25,12.5938,13.125,70400.0],["2000-12-18",13.25,13.3438,12.8125,12.9531,121200.0],["2000-12-19",13.0156,13.0234,11.75,12.2188,75600.0],["2000-12-20",12.0625,12.0625,9.25,9.3125,1140800.0],["2000-12-21",9.3281,10.375,9.2188,9.4219,681200.0],["2000-12-22",9.0078,9.4844,8.7734,8.875,447200.0],["2000-12-26",8.9375,9.5312,8.9375,8.9375,75200.0],["2000-12-27",9.2812,9.2812,8.4219,9.0312,568000.0],["2000-12-28",9.0625,9.875,9.0625,9.3906,202000.0],["2000-12-29",9.5312,10.1875,9.3438,9.75,388000.0],["2001-01-02",9.75,9.75,9.25,9.2656,572400.0],["2001-01-03",9.2656,11.25,8.8438,11.2461,536000.0],["2001-01-04",11.1875,11.1875,8.25,8.5156,388800.0],["2001-01-05",9.375,9.3906,8.8438,9.25,875600.0],["2001-01-08",9.6953,9.75,9.125,9.1406,314800.0],["2001-01-09",9.0703,9.4531,9.0625,9.125,388800.0],["2001-01-10",9.0,9.375,8.8438,9.25,211200.0],["2001-01-11",9.5,9.9688,9.0938,9.4062,152000.0],["2001-01-12",9.6094,9.625,8.9375,9.2188,144000.0],["2001-01-16",9.1562,9.1562,8.5312,8.7188,460000.0],["2001-01-17",8.9688,9.125,8.625,8.75,310400.0],["2001-01-18",8.6875,9.2344,8.5625,9.125,692800.0],["2001-01-19",9.1875,9.8906,9.0,9.5,203600.0],["2001-01-22",9.6094,10.0312,9.375,9.9688,127600.0],["2001-01-23",10.125,10.125,9.5,9.6094,319200.0],["2001-01-24",9.9258,10.7188,9.9219,10.625,494400.0],["2001-01-25",10.4688,10.625,10.4375,10.4844,165200.0],["2001-01-26",10.4688,11.125,10.2188,11.0312,236400.0],["2001-01-29",11.0,11.0938,10.5625,10.75,536400.0],["2001-01-30",10.4688,11.0781,10.4688,11.0781,453600.0],["2001-01-31",11.0625,11.0625,10.4688,10.6094,301600.0],["2001-02-01",10.625,11.0,10.625,10.8906,66000.0],["2001-02-02",11.0312,11.0938,10.5781,10.8125,159600.0],["2001-02-05",10.875,11.2188,10.625,10.9219,104800.0],["2001-02-06",11.0117,11.0625,10.7969,11.0625,103200.0],["2001-02-07",10.7969,10.9531,10.7969,10.9219,38800.0],["2001-02-08",10.875,11.2188,10.875,10.8906,39600.0],["2001-02-09",10.875,10.875,9.5312,10.25,83200.0],["2001-02-12",9.8906,10.4062,9.7344,9.75,98000.0],["2001-02-13",9.7422,9.9062,9.7344,9.875,76000.0],["2001-02-14",9.9375,9.9375,9.7188,9.7344,260800.0],["2001-02-15",9.7188,10.0312,9.7031,9.7344,113600.0],["2001-02-16",9.707,9.8125,9.7031,9.7812,125200.0],["2001-02-20",9.7969,9.9062,9.5,9.7812,372000.0],["2001-02-21",9.7031,10.1406,9.7031,9.8438,90400.0],["2001-02-22",10.0,10.375,9.8125,9.8594,172000.0],["2001-02-23",9.7969,9.875,9.7031,9.875,230800.0],["2001-02-26",10.0625,10.0625,9.7344,9.9062,31600.0],["2001-02-27",9.875,10.0,9.7188,9.7812,52400.0],["2001-02-28",9.8125,10.2461,9.8125,9.9648,62000.0],["2001-03-01",10.1875,10.4219,10.0,10.25,92800.0],["2001-03-02",10.1406,11.0625,10.125,10.9375,92400.0],["2001-03-05",10.5938,10.7812,10.375,10.4219,116800.0],["2001-03-06",10.5625,10.8125,10.2812,10.4375,79600.0],["2001-03-07",10.4375,10.4688,10.3125,10.4688,26800.0],["2001-03-08",10.3203,10.3281,9.8906,10.0156,65600.0],["2001-03-09",10.0312,10.0312,9.7344,9.7969,117600.0],["2001-03-12",9.7344,9.9844,9.6875,9.7344,85600.0],["2001-03-13",9.7031,9.8906,9.1562,9.3281,370000.0],["2001-03-14",9.2969,9.2969,8.1562,8.6719,383200.0],["2001-03-15",8.75,8.8125,8.25,8.4688,480400.0],["2001-03-16",8.5469,8.5938,7.75,8.2031,271600.0],["2001-03-19",8.2773,8.5586,7.9688,8.25,158400.0],["2001-03-20",7.9688,8.1406,7.625,8.0781,151200.0],["2001-03-21",8.0625,8.1875,7.7188,7.7344,660400.0],["2001-03-22",7.7227,7.9648,7.5938,7.9648,416400.0],["2001-03-23",8.1719,8.4688,8.125,8.3125,72000.0],["2001-03-26",8.1875,8.6406,7.9062,7.9688,113200.0],["2001-03-27",8.0,8.625,7.9688,8.5625,32400.0],["2001-03-28",8.5,8.5,8.125,8.5,22800.0],["2001-03-29",8.5,8.8125,8.25,8.5,31600.0],["2001-03-30",8.2656,8.75,8.125,8.5,42000.0],["2001-04-02",7.875,8.375,7.5,7.875,162000.0],["2001-04-03",7.7969,7.8125,7.3438,7.6094,175600.0],["2001-04-04",7.5,7.75,6.7969,7.0156,155600.0],["2001-04-05",7.0156,7.8594,6.9531,7.625,182000.0],["2001-04-06",7.3906,7.875,7.3906,7.8594,75600.0],["2001-04-09",7.645,7.9375,7.605,7.7725,78400.0],["2001-04-10",7.8,8.5625,7.8,8.125,47600.0],["2001-04-11",8.25,9.155,8.25,8.6575,150800.0],["2001-04-12",8.75,9.275,8.6275,8.635,86400.0],["2001-04-16",8.6925,8.7475,8.35,8.6875,23600.0],["2001-04-17",8.125,9.125,8.125,9.0375,62000.0],["2001-04-18",9.025,9.56,8.9,9.2625,83200.0],["2001-04-19",9.0675,9.6875,9.0675,9.685,70000.0],["2001-04-20",9.5025,10.8825,9.5,10.74,200800.0],["2001-04-23",10.375,10.805,10.055,10.6275,228400.0],["2001-04-24",10.3625,10.5025,9.875,10.5025,60400.0],["2001-04-25",10.405,10.74,10.3075,10.5,90800.0],["2001-04-26",10.595,10.9,10.5,10.75,374800.0],["2001-04-27",10.8225,11.9625,10.8225,11.7525,531200.0],["2001-04-30",11.7825,12.1325,11.7825,12.0375,286000.0],["2001-05-01",12.025,12.125,12.0,12.1125,99600.0],["2001-05-02",11.99,12.75,11.9825,12.0025,446800.0],["2001-05-03",11.95,12.1525,11.875,12.035,72400.0],["2001-05-04",11.975,12.9425,11.88,12.63,172000.0],["2001-05-07",12.5,12.8,12.5,12.7325,465600.0],["2001-05-08",12.7325,13.125,12.645,12.755,243200.0],["2001-05-09",12.7,13.4375,12.65,13.1275,241200.0],["2001-05-10",13.175,13.875,12.95,13.3,214800.0],["2001-05-11",13.3,13.31,12.8425,12.98,339200.0],["2001-05-14",12.875,13.225,12.875,13.015,187200.0],["2001-05-15",13.0125,13.2375,12.925,12.925,332400.0],["2001-05-16",12.565,13.0,12.1625,12.765,267600.0],["2001-05-17",12.5125,13.6875,12.475,12.9375,454000.0],["2001-05-18",12.9075,13.2,12.75,12.76,324000.0],["2001-05-21",12.8875,13.2025,12.875,13.0475,191200.0],["2001-05-22",13.0475,13.575,13.0475,13.27,258400.0],["2001-05-23",13.21,13.3225,13.0175,13.1725,256000.0],["2001-05-24",13.1225,13.18,13.0425,13.115,88000.0],["2001-05-25",13.115,14.375,13.0875,13.2125,289200.0],["2001-05-29",13.2125,13.515,13.075,13.2525,168000.0],["2001-05-30",13.2525,13.5,13.125,13.2,140000.0],["2001-05-31",13.2225,13.2225,12.4025,12.405,366000.0],["2001-06-01",12.5025,12.7175,12.145,12.4925,130800.0],["2001-06-04",12.445,13.28,12.445,13.1025,182400.0],["2001-06-05",13.3125,14.1075,13.125,13.75,164800.0],["2001-06-06",13.75,14.24,13.375,14.1625,239200.0],["2001-06-07",14.0,14.8025,14.0,14.5625,221200.0],["2001-06-08",14.5875,14.5875,14.175,14.5,114800.0],["2001-06-11",14.2125,14.5,14.1775,14.4375,184400.0],["2001-06-12",13.8275,14.1825,13.5,13.9025,113200.0],["2001-06-13",13.795,14.235,13.7375,13.7375,222800.0],["2001-06-14",13.51,13.7375,13.445,13.5075,198800.0],["2001-06-15",13.5075,13.5075,12.38,12.625,798400.0],["2001-06-18",12.6625,12.7875,12.375,12.52,158400.0],["2001-06-19",12.5225,12.875,12.52,12.7725,159200.0],["2001-06-20",12.7475,12.8125,12.5,12.675,148800.0],["2001-06-21",12.5625,12.6225,12.5025,12.5625,23200.0],["2001-06-22",12.4625,12.625,12.4375,12.53,285200.0],["2001-06-25",12.6375,12.75,12.5,12.5875,142800.0],["2001-06-26",12.5275,12.5625,12.4125,12.56,268000.0],["2001-06-27",12.53,12.5625,12.5,12.5125,160000.0],["2001-06-28",12.505,12.515,11.255,11.2925,506800.0],["2001-06-29",11.3525,12.01,10.7525,11.855,790400.0],["2001-07-02",11.9875,11.99,11.49,11.725,266800.0],["2001-07-03",11.8075,11.8075,11.5375,11.5375,39200.0],["2001-07-05",11.5325,11.5425,11.2125,11.215,128800.0],["2001-07-06",11.155,11.155,10.3375,10.5125,192800.0],["2001-07-09",10.44,10.475,10.2075,10.44,402400.0],["2001-07-10",10.475,10.475,10.0625,10.25,259600.0],["2001-07-11",10.3275,10.9125,10.3275,10.9125,130400.0],["2001-07-12",11.205,12.2,11.175,11.87,531600.0],["2001-07-13",11.8725,12.485,11.625,12.2325,178000.0],["2001-07-16",12.0825,12.235,12.0625,12.115,130400.0],["2001-07-17",12.8725,13.075,12.625,12.725,1318400.0],["2001-07-18",12.65,12.7975,12.48,12.515,543200.0],["2001-07-19",12.5875,12.5875,12.2875,12.425,198400.0],["2001-07-20",12.435,12.435,12.1325,12.215,56400.0],["2001-07-23",12.1775,12.19,11.7125,11.9625,106800.0],["2001-07-24",11.875,12.1625,11.775,11.89,67200.0],["2001-07-25",12.075,12.075,11.705,11.8875,41200.0],["2001-07-26",11.7625,12.0625,11.7625,11.8325,100400.0],["2001-07-27",12.0225,12.3875,12.0225,12.235,362000.0],["2001-07-30",12.7325,12.7975,12.42,12.625,203200.0],["2001-07-31",12.645,12.6775,12.145,12.145,224800.0],["2001-08-01",12.125,12.4125,11.7875,12.1,104400.0],["2001-08-02",12.0375,12.8925,12.0375,12.8925,64000.0],["2001-08-03",12.81,12.8125,12.56,12.625,54400.0],["2001-08-06",12.7875,12.8925,12.6275,12.7175,167200.0],["2001-08-07",12.675,12.8925,12.6375,12.775,190000.0],["2001-08-08",12.76,12.85,12.5875,12.6825,132000.0],["2001-08-09",12.5375,12.5775,12.185,12.4,50400.0],["2001-08-10",12.3775,12.75,12.3775,12.5025,32400.0],["2001-08-13",12.4675,12.875,12.215,12.4125,127600.0],["2001-08-14",12.2875,12.6875,12.205,12.5025,58400.0],["2001-08-15",12.5,12.5975,12.1275,12.1275,100400.0],["2001-08-16",12.125,12.45,11.795,12.34,57600.0],["2001-08-17",12.525,13.225,12.5225,13.1475,329200.0],["2001-08-20",13.0025,14.265,13.0,14.1425,340800.0],["2001-08-21",14.25,14.9625,14.135,14.4,390000.0],["2001-08-22",14.3875,14.625,13.7725,14.4575,100400.0],["2001-08-23",14.3375,14.925,14.025,14.1775,318400.0],["2001-08-24",14.1375,14.385,14.0,14.33,270400.0],["2001-08-27",14.19,14.5925,14.1875,14.33,349600.0],["2001-08-28",14.345,14.4,13.75,13.75,209200.0],["2001-08-29",13.75,13.875,13.085,13.8725,88400.0],["2001-08-30",13.7275,14.0375,13.3525,13.8175,74400.0],["2001-08-31",13.7925,14.125,13.6075,13.7825,52800.0],["2001-09-04",13.625,14.055,13.5,13.8375,141600.0],["2001-09-05",13.6875,13.9375,13.6875,13.775,237200.0],["2001-09-06",13.775,14.0325,13.7375,13.7375,116400.0],["2001-09-07",13.5,13.5125,12.6225,12.74,298000.0],["2001-09-10",12.825,13.5275,12.6,13.5275,230800.0],["2001-09-17",12.7825,13.25,12.725,13.25,140800.0],["2001-09-18",13.2,13.25,13.0125,13.1875,203600.0],["2001-09-19",13.27,13.27,12.325,12.675,386000.0],["2001-09-20",12.3125,12.3125,11.6325,11.925,101200.0],["2001-09-21",11.5375,11.925,10.7325,10.7325,351600.0],["2001-09-24",11.675,11.9,10.9375,11.545,350800.0],["2001-09-25",11.7475,11.75,11.05,11.05,208000.0],["2001-09-26",11.2475,11.27,10.3525,10.5625,118000.0],["2001-09-27",10.825,10.825,10.24,10.5,177200.0],["2001-09-28",10.4975,11.225,10.25,11.1975,401600.0],["2001-10-01",11.25,11.25,10.2525,10.75,294800.0],["2001-10-02",10.75,10.875,10.625,10.715,93600.0],["2001-10-03",10.7325,11.62,10.7075,11.395,371600.0],["2001-10-04",11.5375,12.025,11.1675,12.0175,639200.0],["2001-10-05",11.75,12.6175,11.5125,12.525,611200.0],["2001-10-08",12.6625,13.035,12.375,12.925,382800.0],["2001-10-09",12.9775,12.9775,12.7525,12.9775,326800.0],["2001-10-10",12.83,13.4125,12.83,13.3275,79600.0],["2001-10-11",13.42,13.45,13.19,13.3875,143600.0],["2001-10-12",13.375,13.375,12.9625,13.325,331600.0],["2001-10-15",13.125,13.3725,13.0625,13.2875,145600.0],["2001-10-16",13.4125,13.5625,13.3375,13.4275,130800.0],["2001-10-17",13.4475,13.685,13.4125,13.505,313200.0],["2001-10-18",13.35,13.95,13.35,13.5,106400.0],["2001-10-19",13.7475,13.8625,13.375,13.725,48400.0],["2001-10-22",13.8225,14.4275,13.75,14.0,121600.0],["2001-10-23",14.0,14.41,13.8,13.8,116000.0],["2001-10-24",13.75,14.36,13.75,14.26,117200.0],["2001-10-25",13.88,14.355,13.88,14.23,191200.0],["2001-10-26",12.5,12.5,10.19,10.925,3287200.0],["2001-10-29",10.99,11.02,10.4375,10.5125,1210400.0],["2001-10-30",10.505,10.6375,10.315,10.5175,440800.0],["2001-10-31",10.75,10.995,10.635,10.735,301200.0],["2001-11-01",10.735,11.0375,10.6825,10.975,464800.0],["2001-11-02",11.055,11.25,10.8525,10.9125,240000.0],["2001-11-05",10.9425,11.2375,10.8975,10.9375,244400.0],["2001-11-06",10.875,11.1875,10.875,11.025,544400.0],["2001-11-07",11.14,11.225,11.02,11.15,291600.0],["2001-11-08",11.0,11.155,10.7,10.99,271200.0],["2001-11-09",11.06,11.2375,10.74,10.8825,269200.0],["2001-11-12",11.125,11.125,10.3275,10.5,204000.0],["2001-11-13",10.505,11.0675,10.44,11.0375,150400.0],["2001-11-14",10.715,11.2625,10.715,10.8925,210400.0],["2001-11-15",10.7875,10.9,10.7125,10.75,86800.0],["2001-11-16",10.645,10.7875,10.3975,10.435,48000.0],["2001-11-19",10.45,10.62,9.895,10.165,373600.0],["2001-11-20",10.2025,10.25,10.0,10.2125,128400.0],["2001-11-21",10.1625,10.365,10.16,10.1775,102000.0],["2001-11-23",10.3725,10.5,10.1925,10.48,12800.0],["2001-11-26",10.5475,10.55,9.875,10.17,136000.0],["2001-11-27",9.9525,10.45,9.95,10.25,87600.0],["2001-11-28",10.125,10.6725,10.125,10.585,217200.0],["2001-11-29",10.5975,10.6625,10.3275,10.605,116400.0],["2001-11-30",10.6,10.9,10.545,10.7175,212000.0],["2001-12-03",10.7075,10.8575,10.5425,10.6225,106800.0],["2001-12-04",10.5675,10.735,10.535,10.6725,270800.0],["2001-12-05",10.63,11.375,10.55,11.0125,262000.0],["2001-12-06",11.075,11.8275,11.0375,11.345,194000.0],["2001-12-07",11.35,11.525,11.175,11.3025,112000.0],["2001-12-10",11.32,11.56,11.1575,11.2325,107600.0],["2001-12-11",11.295,11.4875,11.0775,11.2,189600.0],["2001-12-12",11.2125,11.5,11.14,11.5,64400.0],["2001-12-13",11.1475,11.5475,11.1475,11.31,64400.0],["2001-12-14",11.475,11.475,11.14,11.2175,104400.0],["2001-12-17",11.3,11.5925,11.17,11.5925,166800.0],["2001-12-18",11.5575,12.2125,11.2725,12.0675,186800.0],["2001-12-19",11.92,12.175,11.675,11.7875,162000.0],["2001-12-20",11.625,11.8875,11.5875,11.805,58400.0],["2001-12-21",11.625,11.8375,11.5625,11.7875,166800.0],["2001-12-24",11.6725,11.775,11.6425,11.6825,227600.0],["2001-12-26",11.525,12.0,11.525,11.625,72400.0],["2001-12-27",11.6275,11.98,11.59,11.6875,271600.0],["2001-12-28",11.8125,11.875,11.75,11.8525,132000.0],["2001-12-31",11.7525,12.2125,11.675,11.9,245200.0],["2002-01-02",12.0,12.0,11.6125,11.6425,245200.0],["2002-01-03",11.6275,12.445,11.6275,12.4325,250800.0],["2002-01-04",12.44,12.525,12.1625,12.1625,69200.0],["2002-01-07",12.3375,12.5175,12.245,12.3375,56000.0],["2002-01-08",12.5,12.8425,12.31,12.5625,167600.0],["2002-01-09",12.7975,12.975,12.625,12.6575,134400.0],["2002-01-10",12.71,12.7625,11.875,12.15,186400.0],["2002-01-11",12.2,12.2,11.9775,12.0675,89200.0],["2002-01-14",12.0675,12.1475,11.825,11.965,84400.0],["2002-01-15",11.9775,12.1675,11.975,12.15,66400.0],["2002-01-16",12.125,12.125,11.775,11.895,58000.0],["2002-01-17",12.0025,12.125,11.8375,11.975,89600.0],["2002-01-18",12.0,12.0,11.525,11.7125,96400.0],["2002-01-22",11.61,12.145,11.61,11.8225,84400.0],["2002-01-23",11.575,12.25,11.575,12.0,33600.0],["2002-01-24",12.115,12.325,12.05,12.125,49600.0],["2002-01-25",13.3875,13.45,12.9,13.15,573600.0],["2002-01-28",13.1,13.25,13.0525,13.16,650400.0],["2002-01-29",12.875,13.4,12.82,13.2075,293200.0],["2002-01-30",13.175,13.1775,13.03,13.1725,149200.0],["2002-01-31",13.25,13.35,13.1875,13.2875,180800.0],["2002-02-01",13.2975,13.35,13.1875,13.25,199200.0],["2002-02-04",13.1875,13.375,12.995,13.125,137600.0],["2002-02-05",13.1125,13.125,12.5625,12.7175,203200.0],["2002-02-06",12.7925,12.8125,12.44,12.69,111200.0],["2002-02-07",12.585,12.7,12.3275,12.36,70400.0],["2002-02-08",12.375,12.4325,11.94,12.25,143200.0],["2002-02-11",12.175,12.9375,12.1625,12.89,418000.0],["2002-02-12",12.975,13.4125,12.725,13.31,326800.0],["2002-02-13",13.1875,13.6875,13.0175,13.375,330400.0],["2002-02-14",13.495,13.5,13.225,13.445,73200.0],["2002-02-15",13.4375,13.5725,13.225,13.235,147600.0],["2002-02-19",13.2375,13.2925,13.1875,13.1875,258800.0],["2002-02-20",13.2125,13.49,13.1875,13.32,141600.0],["2002-02-21",13.3725,13.4975,13.2375,13.25,100400.0],["2002-02-22",13.2375,13.325,13.2025,13.2375,68000.0],["2002-02-25",13.2375,13.6125,13.2375,13.4975,100000.0],["2002-02-26",13.475,13.475,13.3025,13.375,97200.0],["2002-02-27",13.4375,13.5,13.25,13.325,149200.0],["2002-02-28",13.49,13.49,13.2375,13.2475,49200.0],["2002-03-01",13.2525,13.375,13.065,13.2,182000.0],["2002-03-04",13.325,13.375,13.125,13.3175,88000.0],["2002-03-05",13.2675,13.68,13.2675,13.5975,218800.0],["2002-03-06",13.5125,14.075,13.4975,14.0,181600.0],["2002-03-07",14.05,14.2375,13.9525,14.1175,120800.0],["2002-03-08",14.1875,14.2875,14.1375,14.2,74000.0],["2002-03-11",14.1825,14.41,14.025,14.3425,60400.0],["2002-03-12",14.1875,14.3375,13.75,14.175,124400.0],["2002-03-13",14.1125,14.405,14.0875,14.345,128800.0],["2002-03-14",14.2125,15.355,14.2125,15.355,322400.0],["2002-03-15",15.1625,15.9075,15.1625,15.5525,415200.0],["2002-03-18",15.675,15.9375,15.5675,15.775,596800.0],["2002-03-19",15.825,15.8925,15.71,15.8925,205600.0],["2002-03-20",15.905,15.905,15.5075,15.75,203200.0],["2002-03-21",15.5875,16.355,15.5875,16.2375,190800.0],["2002-03-22",16.3,16.4125,16.15,16.25,170400.0],["2002-03-25",16.3025,16.38,14.68,14.8425,344800.0],["2002-03-26",15.1175,15.12,14.625,14.8725,274000.0],["2002-03-27",14.875,15.375,14.76,15.3125,112400.0],["2002-03-28",15.2,15.5,14.975,15.0275,72800.0],["2002-04-01",15.0,15.48,14.4375,15.06,205600.0],["2002-04-02",15.0,15.385,14.74,15.075,127200.0],["2002-04-03",14.91,14.91,13.6625,13.7525,118800.0],["2002-04-04",13.825,14.1,13.8,14.045,380000.0],["2002-04-05",14.2,14.41,14.14,14.32,246400.0],["2002-04-08",14.35,14.35,14.0975,14.125,80000.0],["2002-04-09",14.2525,14.2975,14.03,14.14,48800.0],["2002-04-10",14.1775,14.4325,14.1675,14.4,102800.0],["2002-04-11",14.3725,14.75,14.3725,14.5075,80400.0],["2002-04-12",14.605,14.735,14.45,14.5125,29200.0],["2002-04-15",14.675,15.075,14.515,14.9375,55200.0],["2002-04-16",14.75,15.895,14.5,15.75,420400.0],["2002-04-17",15.73,15.75,15.3125,15.505,168000.0],["2002-04-18",15.6875,15.7425,15.505,15.7,27600.0],["2002-04-19",15.7625,15.9875,15.665,15.825,70800.0],["2002-04-22",15.825,15.825,15.565,15.605,30800.0],["2002-04-23",15.5425,15.65,15.4375,15.65,61600.0],["2002-04-24",15.7,15.875,15.545,15.875,171200.0],["2002-04-25",15.64,16.1975,15.6375,16.0,218000.0],["2002-04-26",16.05,17.0,15.8625,16.7075,225200.0],["2002-04-29",16.75,16.97,16.4125,16.5625,157200.0],["2002-04-30",16.75,17.2225,16.4275,16.765,268400.0],["2002-05-01",16.4925,17.075,16.4925,17.0,140400.0],["2002-05-02",16.9975,17.375,16.9975,17.19,206400.0],["2002-05-03",17.1325,17.1875,17.0875,17.15,88800.0],["2002-05-06",17.18,17.485,17.05,17.2875,72000.0],["2002-05-07",17.395,17.3975,17.0725,17.18,101600.0],["2002-05-08",17.1575,17.1575,16.6875,16.7825,128000.0],["2002-05-09",16.895,16.895,16.6625,16.8025,51200.0],["2002-05-10",16.675,16.75,15.875,16.175,123600.0],["2002-05-13",16.1875,16.275,15.75,16.15,142400.0],["2002-05-14",16.175,16.8625,15.9975,16.6375,120000.0],["2002-05-15",16.375,16.605,16.0575,16.605,82800.0],["2002-05-16",16.6125,16.75,16.4425,16.675,48800.0],["2002-05-17",16.7125,17.005,16.345,16.3475,166400.0],["2002-05-20",16.9825,16.9975,16.6125,16.8275,56400.0],["2002-05-21",16.725,17.005,16.625,17.005,26000.0],["2002-05-22",17.125,17.1475,16.645,16.8125,226800.0],["2002-05-23",16.9375,16.9375,16.575,16.8,67600.0],["2002-05-24",16.7625,16.8275,16.525,16.7525,111600.0],["2002-05-28",16.775,16.7975,16.5525,16.65,71200.0],["2002-05-29",16.53,16.795,16.4375,16.4375,80400.0],["2002-05-30",16.3575,16.4325,16.1475,16.375,46000.0],["2002-05-31",16.375,16.75,16.3175,16.5175,138000.0],["2002-06-03",16.515,16.6225,16.375,16.375,110800.0],["2002-06-04",16.4575,16.6925,16.2875,16.625,58800.0],["2002-06-05",16.7975,16.7975,16.3125,16.5025,52800.0],["2002-06-06",16.5,16.73,16.5,16.6825,188400.0],["2002-06-07",16.5975,16.7125,16.4125,16.675,53600.0],["2002-06-10",16.4025,16.8875,16.4,16.7775,195200.0],["2002-06-11",16.7025,16.8375,16.25,16.3825,219200.0],["2002-06-12",16.47,16.55,15.72,15.875,125600.0],["2002-06-13",15.8725,15.9375,15.4375,15.44,64400.0],["2002-06-14",15.425,15.66,14.995,15.5725,231600.0],["2002-06-17",15.585,15.885,15.3225,15.4275,94800.0],["2002-06-18",15.4175,15.85,15.25,15.455,88000.0],["2002-06-19",15.5,15.5,14.8625,15.205,64400.0],["2002-06-20",14.8625,15.25,14.5,14.5,146400.0],["2002-06-21",14.6275,14.845,13.975,14.3725,231600.0],["2002-06-24",14.0,14.725,13.975,14.66,188400.0],["2002-06-25",14.7625,14.8025,14.33,14.5925,131600.0],["2002-06-26",14.3025,14.545,13.75,14.22,95200.0],["2002-06-27",14.4225,14.875,14.4225,14.7175,118000.0],["2002-06-28",14.8,15.495,14.65,15.3525,285600.0],["2002-07-01",15.2275,15.965,15.2275,15.7475,261600.0],["2002-07-02",15.6325,15.975,15.34,15.6675,131600.0],["2002-07-03",15.59,15.59,14.7125,15.33,114000.0],["2002-07-05",15.665,15.9525,15.5375,15.7975,46400.0],["2002-07-08",15.5,15.875,15.4175,15.4625,38400.0],["2002-07-09",15.4625,15.84,15.33,15.7575,24000.0],["2002-07-10",15.8125,15.8275,15.03,15.1,31600.0],["2002-07-11",15.075,15.105,14.775,14.8525,25200.0],["2002-07-12",14.85,15.0425,14.5375,14.5725,29200.0],["2002-07-15",14.8675,14.8675,13.57,14.305,110800.0],["2002-07-16",14.325,14.7875,14.08,14.68,87600.0],["2002-07-17",14.76,14.9825,14.5,14.75,51200.0],["2002-07-18",14.7475,14.75,14.0025,14.25,137200.0],["2002-07-19",14.4375,14.4375,13.775,13.775,154800.0],["2002-07-22",13.7275,14.2375,13.725,14.2375,47200.0],["2002-07-23",14.2475,14.25,12.715,12.825,199200.0],["2002-07-24",12.8625,13.3725,12.5,13.0,179600.0],["2002-07-25",13.375,13.855,13.09,13.725,242400.0],["2002-07-26",13.33,13.825,13.3275,13.4325,52400.0],["2002-07-29",13.5,14.275,13.25,14.25,336000.0],["2002-07-30",14.225,14.87,14.225,14.815,216400.0],["2002-07-31",14.75,14.7875,14.125,14.625,150800.0],["2002-08-01",14.53,14.87,14.375,14.685,85600.0],["2002-08-02",14.5875,14.75,14.315,14.315,75600.0],["2002-08-05",14.3125,14.315,13.9375,13.94,54800.0],["2002-08-06",14.1825,14.225,13.55,13.8275,96000.0],["2002-08-07",13.8125,13.9375,13.35,13.6075,52400.0],["2002-08-08",13.5,13.605,13.275,13.4375,171600.0],["2002-08-09",13.435,13.435,12.8125,13.0375,268000.0],["2002-08-12",12.825,13.3125,12.7925,13.125,282000.0],["2002-08-13",13.125,13.3225,12.7875,12.895,224800.0],["2002-08-14",12.8825,13.3,12.85,13.1625,275200.0],["2002-08-15",13.2625,14.4375,13.2375,14.42,510000.0],["2002-08-16",14.45,16.0,14.4475,15.485,1026000.0],["2002-08-19",15.45,16.2625,15.45,16.2425,710400.0],["2002-08-20",16.0,16.375,15.7,15.95,348000.0],["2002-08-21",16.375,16.4525,15.7775,16.0,113200.0],["2002-08-22",16.2475,16.2475,15.5,15.73,148800.0],["2002-08-23",15.875,15.875,15.25,15.5625,141200.0],["2002-08-26",15.5625,15.975,15.5625,15.9175,247200.0],["2002-08-27",15.825,15.94,15.15,15.415,135600.0],["2002-08-28",15.1275,15.6625,14.9075,14.9075,110400.0],["2002-08-29",14.9025,15.5375,14.815,15.4025,149600.0],["2002-08-30",15.5275,15.53,14.9125,15.0475,129200.0],["2002-09-03",15.0375,15.0375,14.3775,14.5025,148400.0],["2002-09-04",14.6275,14.7475,14.385,14.525,296400.0],["2002-09-05",14.525,14.525,13.775,14.1525,170800.0],["2002-09-06",14.175,14.9225,14.0,14.9225,167600.0],["2002-09-09",14.9625,14.9625,14.2525,14.4225,216800.0],["2002-09-10",14.6225,14.9375,14.5,14.8575,81200.0],["2002-09-11",14.9925,15.625,14.95,15.06,189200.0],["2002-09-12",14.975,15.2325,14.6925,15.1575,89200.0],["2002-09-13",15.0275,15.1725,14.9975,15.09,115200.0],["2002-09-16",15.1825,15.3125,14.775,15.18,193600.0],["2002-09-17",15.3625,15.3625,14.83,15.2025,76400.0],["2002-09-18",15.245,15.245,14.625,14.7475,357600.0],["2002-09-19",14.725,14.8475,13.65,14.265,489200.0],["2002-09-20",14.495,14.495,13.9325,14.1225,284000.0],["2002-09-23",14.04,14.155,13.7375,13.915,130400.0],["2002-09-24",13.8875,14.225,13.7375,14.01,152000.0],["2002-09-25",14.01,14.55,14.01,14.55,91600.0],["2002-09-26",14.6125,15.05,14.3725,14.8275,324400.0],["2002-09-27",14.8725,14.9,14.6125,14.65,131600.0],["2002-09-30",14.785,14.94,14.32,14.5125,252000.0],["2002-10-01",14.615,14.625,13.6175,13.6975,521200.0],["2002-10-02",13.79,13.8025,12.9125,13.0175,511200.0],["2002-10-03",13.035,13.2875,12.825,13.0375,441600.0],["2002-10-04",12.805,13.13,11.9525,12.2125,448400.0],["2002-10-07",12.1425,12.4975,11.215,11.39,678000.0],["2002-10-08",11.275,11.95,11.25,11.9225,286800.0],["2002-10-09",11.8875,12.05,11.1725,11.1925,214400.0],["2002-10-10",11.1625,11.5375,10.91,11.31,497600.0],["2002-10-11",11.285,12.0375,11.285,11.845,253600.0],["2002-10-14",11.835,11.84,11.5,11.625,150400.0],["2002-10-15",11.75,12.0,11.5,11.9975,566800.0],["2002-10-16",12.0,12.235,11.875,12.16,230000.0],["2002-10-17",12.3,12.7125,12.215,12.5225,325200.0],["2002-10-18",12.5075,13.5075,12.4625,13.5,812400.0],["2002-10-21",13.4675,13.8,12.84,13.7625,382800.0],["2002-10-22",13.6375,13.845,13.375,13.7525,122000.0],["2002-10-23",13.7975,14.0,13.5,13.9675,198400.0],["2002-10-24",14.0,14.345,13.375,13.6225,284800.0],["2002-10-25",14.8,15.25,14.3275,14.5375,1229600.0],["2002-10-28",14.6575,15.1475,14.5525,15.025,604400.0],["2002-10-29",15.045,15.0525,14.76,14.9975,257200.0],["2002-10-30",14.945,14.9525,14.7,14.7875,216400.0],["2002-10-31",14.7725,15.425,14.7575,15.025,356000.0],["2002-11-01",15.025,15.92,15.025,15.835,315600.0],["2002-11-04",16.25,17.2125,15.8,17.015,690000.0],["2002-11-05",17.015,17.2625,16.6525,17.0175,355600.0],["2002-11-06",17.03,17.3925,16.6775,17.3925,358400.0],["2002-11-07",17.3725,17.7,16.805,17.25,838800.0],["2002-11-08",17.31,17.375,16.25,16.5,292400.0],["2002-11-11",16.52,16.96,16.0525,16.26,210000.0],["2002-11-12",16.3875,16.5,15.6375,15.875,471200.0],["2002-11-13",15.9375,16.745,15.5725,16.495,790400.0],["2002-11-14",16.62,17.2375,16.4775,16.82,365200.0],["2002-11-15",16.825,16.8675,16.3125,16.6975,234800.0],["2002-11-18",16.8625,17.6975,16.585,17.34,1356800.0],["2002-11-19",17.4125,17.875,17.025,17.655,372800.0],["2002-11-20",17.6525,17.6775,16.89,17.0375,483200.0],["2002-11-21",17.1525,18.63,17.15,18.125,866800.0],["2002-11-22",18.125,18.24,17.7275,18.1025,470800.0],["2002-11-25",18.1975,19.125,18.1175,19.0125,906000.0],["2002-11-26",18.9875,18.9875,17.8175,18.01,608400.0],["2002-11-27",18.0025,18.725,18.0025,18.6225,397600.0],["2002-11-29",18.625,18.625,18.2375,18.25,148800.0],["2002-12-02",18.6225,18.625,17.7125,17.975,313200.0],["2002-12-03",18.16,18.1625,17.45,17.51,704000.0],["2002-12-04",17.6875,17.7475,16.9375,17.275,618000.0],["2002-12-05",17.4975,17.6975,17.1075,17.42,220800.0],["2002-12-06",17.35,17.72,17.2675,17.57,188000.0],["2002-12-09",17.415,17.85,16.5,16.6275,367200.0],["2002-12-10",16.5,17.4375,16.5,17.3975,291200.0],["2002-12-11",17.34,17.9975,17.175,17.7225,220000.0],["2002-12-12",17.775,18.0275,16.905,17.01,336400.0],["2002-12-13",16.975,16.975,15.6375,16.0,935600.0],["2002-12-16",16.075,16.55,15.9875,16.495,445200.0],["2002-12-17",16.55,16.5625,16.1775,16.3875,234400.0],["2002-12-18",16.56,16.56,16.25,16.325,304400.0],["2002-12-19",16.05,16.6875,11.595,12.665,8674400.0],["2002-12-20",12.9975,13.225,12.125,12.34,2092800.0],["2002-12-23",12.3975,12.485,11.9775,12.0775,1541600.0],["2002-12-24",12.0025,12.22,11.875,12.1425,374000.0],["2002-12-26",12.325,12.3575,11.85,12.14,281200.0],["2002-12-27",12.0125,12.33,12.0075,12.32,120000.0],["2002-12-30",12.4,12.4475,12.25,12.32,339200.0],["2002-12-31",12.45,12.4875,12.25,12.325,262800.0],["2003-01-02",12.3325,12.8075,12.2975,12.6775,594800.0],["2003-01-03",14.125,14.7375,14.0,14.31,2322400.0],["2003-01-06",14.32,14.615,14.255,14.3675,604000.0],["2003-01-07",14.7075,15.3675,14.0625,14.155,812400.0],["2003-01-08",13.7475,14.0725,13.095,13.575,906000.0],["2003-01-09",13.7125,14.0,13.45,13.4975,503200.0],["2003-01-10",13.5625,14.235,13.3725,14.235,452800.0],["2003-01-13",14.375,14.595,14.05,14.225,504800.0],["2003-01-14",14.25,14.5,13.9075,14.1575,383200.0],["2003-01-15",14.3025,14.6,13.955,14.44,411600.0],["2003-01-16",14.485,14.675,14.365,14.5225,386000.0],["2003-01-17",14.5125,14.675,14.2025,14.265,318800.0],["2003-01-21",14.39,14.475,14.165,14.3725,151600.0],["2003-01-22",14.37,14.42,13.9975,14.04,168000.0],["2003-01-23",14.1225,14.1975,13.5125,13.9975,510000.0],["2003-01-24",12.375,12.385,10.6425,10.8675,7284800.0],["2003-01-27",11.115,11.4475,10.9025,11.05,1808000.0],["2003-01-28",11.1325,11.35,10.955,11.0025,566400.0],["2003-01-29",11.1,11.145,10.51,10.855,700200.0],["2003-01-30",10.88,10.88,10.37,10.5,769000.0],["2003-01-31",10.38,10.55,9.775,10.005,1269800.0],["2003-02-03",10.015,10.2,9.6,9.89,588200.0],["2003-02-04",9.785,10.25,9.57,10.1,391400.0],["2003-02-05",10.085,10.1,9.675,9.915,354400.0],["2003-02-06",9.925,10.035,9.325,9.47,430200.0],["2003-02-07",9.525,9.65,8.9,9.1,404200.0],["2003-02-10",8.86,9.095,8.775,9.095,282000.0],["2003-02-11",9.375,9.68,9.11,9.68,628200.0],["2003-02-12",9.61,10.275,9.445,9.875,1244600.0],["2003-02-13",9.88,9.975,9.575,9.865,513400.0],["2003-02-14",9.95,10.15,9.85,10.05,511600.0],["2003-02-18",10.075,10.49,10.075,10.155,289000.0],["2003-02-19",10.11,10.25,10.0,10.06,396600.0],["2003-02-20",10.125,10.37,10.05,10.105,449200.0],["2003-02-21",10.25,10.55,9.975,10.55,237200.0],["2003-02-24",10.3,10.68,10.22,10.375,369800.0],["2003-02-25",10.175,10.38,10.005,10.315,353400.0],["2003-02-26",10.385,10.385,10.1,10.155,263600.0],["2003-02-27",10.15,10.45,10.055,10.33,135000.0],["2003-02-28",10.205,10.32,10.15,10.195,299400.0],["2003-03-03",10.15,10.215,9.91,9.975,573400.0],["2003-03-04",9.86,9.9,9.125,9.345,745800.0],["2003-03-05",9.49,9.495,9.165,9.295,357800.0],["2003-03-06",9.275,9.375,9.09,9.115,326800.0],["2003-03-07",9.075,9.15,8.89,9.05,290400.0],["2003-03-10",9.095,9.16,9.0,9.06,370000.0],["2003-03-11",9.15,9.23,9.03,9.175,384400.0],["2003-03-12",9.085,9.11,8.555,8.79,960000.0],["2003-03-13",8.875,9.04,8.725,8.915,580000.0],["2003-03-14",8.885,9.05,8.81,8.825,435400.0],["2003-03-17",8.855,9.5,8.81,9.445,542400.0],["2003-03-18",9.42,9.62,9.16,9.405,331000.0],["2003-03-19",9.45,9.5,9.205,9.325,159000.0],["2003-03-20",9.305,9.355,8.875,9.29,228600.0],["2003-03-21",9.43,9.62,9.16,9.28,354000.0],["2003-03-24",9.25,9.4,9.005,9.35,170600.0],["2003-03-25",9.255,9.565,9.25,9.3,324400.0],["2003-03-26",9.39,9.845,9.335,9.7,295400.0],["2003-03-27",9.65,9.76,9.505,9.635,207000.0],["2003-03-28",9.6,9.67,9.4,9.555,185400.0],["2003-03-31",9.43,9.595,9.355,9.375,149000.0],["2003-04-01",9.4,9.535,9.2,9.38,191400.0],["2003-04-02",9.575,10.265,9.575,10.125,633000.0],["2003-04-03",9.75,9.79,9.135,9.615,730800.0],["2003-04-04",9.395,9.71,9.15,9.68,375800.0],["2003-04-07",9.88,9.92,9.5,9.76,487400.0],["2003-04-08",9.75,9.75,9.31,9.435,318800.0],["2003-04-09",9.425,9.585,9.375,9.45,236200.0],["2003-04-10",9.45,9.605,9.37,9.44,148600.0],["2003-04-11",9.505,9.715,9.41,9.525,149600.0],["2003-04-14",9.52,9.785,9.46,9.58,129800.0],["2003-04-15",9.63,9.845,9.465,9.68,160400.0],["2003-04-16",9.76,10.13,9.76,10.13,407000.0],["2003-04-17",10.125,10.315,9.875,10.145,507800.0],["2003-04-21",10.19,10.445,10.145,10.325,96600.0],["2003-04-22",10.37,10.37,10.01,10.1,263000.0],["2003-04-23",9.895,10.1,9.655,9.8,698200.0],["2003-04-24",9.72,9.875,9.655,9.7,464000.0],["2003-04-25",9.625,9.7,9.415,9.575,789600.0],["2003-04-28",9.625,9.94,9.615,9.8,434600.0],["2003-04-29",9.815,10.04,9.7,9.99,137000.0],["2003-04-30",9.94,10.035,9.73,9.995,122200.0],["2003-05-01",10.0,10.055,9.87,9.975,148400.0],["2003-05-02",9.9,10.34,9.775,10.34,228400.0],["2003-05-05",10.35,12.065,10.28,11.235,445800.0],["2003-05-06",11.225,11.555,11.2,11.515,555200.0],["2003-05-07",11.565,11.565,11.15,11.25,208600.0],["2003-05-08",10.93,11.2,10.525,11.16,261600.0],["2003-05-09",11.17,11.255,10.925,11.11,94200.0],["2003-05-12",11.0,11.495,10.9,11.405,197400.0],["2003-05-13",11.375,11.375,11.165,11.285,256600.0],["2003-05-14",11.235,11.36,11.225,11.25,95800.0],["2003-05-15",11.265,11.465,11.235,11.315,157400.0],["2003-05-16",11.255,11.345,11.25,11.3,99600.0],["2003-05-19",11.25,11.46,11.245,11.33,259000.0],["2003-05-20",11.455,11.47,11.3,11.35,307000.0],["2003-05-21",11.3,11.4,11.25,11.3,274400.0],["2003-05-22",11.385,11.715,11.255,11.65,184600.0],["2003-05-23",11.605,11.705,11.53,11.61,176800.0],["2003-05-27",11.565,11.7,11.475,11.63,224800.0],["2003-05-28",11.575,12.015,11.575,11.995,185400.0],["2003-05-29",11.995,12.175,11.7,11.96,195400.0],["2003-05-30",11.96,12.745,11.905,12.565,297400.0],["2003-06-02",12.505,13.875,12.505,13.625,524200.0],["2003-06-03",13.4,13.75,13.31,13.64,288800.0],["2003-06-04",13.625,14.225,13.625,13.895,233000.0],["2003-06-05",13.85,14.225,13.6,14.22,157400.0],["2003-06-06",14.245,14.59,14.16,14.295,495200.0],["2003-06-09",14.215,14.465,13.05,13.125,323200.0],["2003-06-10",13.3,14.8,13.165,14.775,666400.0],["2003-06-11",14.75,14.75,14.03,14.22,301600.0],["2003-06-12",13.775,14.245,13.7,13.995,216400.0],["2003-06-13",14.0,14.0,13.875,14.0,250400.0],["2003-06-16",14.0,14.25,13.88,13.98,372800.0],["2003-06-17",14.175,14.175,13.85,14.0,380400.0],["2003-06-18",14.05,14.075,13.78,13.975,203600.0],["2003-06-19",13.925,14.025,13.65,13.705,160200.0],["2003-06-20",13.785,14.025,13.625,13.885,146200.0],["2003-06-23",13.79,13.94,12.75,13.13,457400.0],["2003-06-24",13.0,13.21,13.0,13.095,225400.0],["2003-06-25",13.07,13.585,13.01,13.06,168600.0],["2003-06-26",13.13,13.295,13.01,13.24,190000.0],["2003-06-27",13.2,13.59,13.1,13.49,121600.0],["2003-06-30",13.375,13.775,13.37,13.375,129200.0],["2003-07-01",13.375,13.435,13.19,13.35,131000.0],["2003-07-02",13.375,14.19,13.325,14.135,226800.0],["2003-07-03",14.45,14.45,13.895,14.225,83000.0],["2003-07-07",14.35,14.69,14.125,14.53,267000.0],["2003-07-08",14.53,14.725,14.36,14.59,427600.0],["2003-07-09",14.74,14.805,14.52,14.63,243800.0],["2003-07-10",14.65,14.65,14.27,14.41,83200.0],["2003-07-11",14.45,14.55,14.38,14.475,47400.0],["2003-07-14",14.525,14.8,14.455,14.65,188200.0],["2003-07-15",14.995,15.81,14.81,15.8,458600.0],["2003-07-16",15.875,16.615,15.8,16.5,583000.0],["2003-07-17",16.265,16.92,16.2,16.355,643800.0],["2003-07-18",16.325,16.55,16.325,16.435,334200.0],["2003-07-21",16.35,16.975,16.35,16.7,683000.0],["2003-07-22",16.85,17.125,16.65,17.0,371000.0],["2003-07-23",16.995,17.125,16.85,17.0,283400.0],["2003-07-24",16.925,17.19,16.925,17.0,223000.0],["2003-07-25",16.925,17.09,16.425,16.995,191000.0],["2003-07-28",16.925,17.025,16.905,16.975,193000.0],["2003-07-29",16.35,16.72,15.99,16.5,894400.0],["2003-07-30",16.6,17.01,16.44,16.95,416800.0],["2003-07-31",17.0,17.08,16.775,16.78,217000.0],["2003-08-01",16.9,17.05,16.62,16.78,184400.0],["2003-08-04",16.985,16.985,16.645,16.875,335000.0],["2003-08-05",16.995,16.995,16.495,16.5,451000.0],["2003-08-06",16.56,16.62,16.105,16.105,176000.0],["2003-08-07",16.11,16.15,15.7,15.815,659800.0],["2003-08-08",15.82,16.215,15.82,15.885,285200.0],["2003-08-11",16.0,16.0,15.88,16.0,210600.0],["2003-08-12",15.995,16.35,15.945,16.3,140200.0],["2003-08-13",16.27,16.75,16.13,16.525,177400.0],["2003-08-14",16.53,17.075,16.53,17.065,244400.0],["2003-08-15",17.065,19.55,17.03,19.18,826600.0],["2003-08-18",19.08,19.27,18.55,18.95,1154200.0],["2003-08-19",19.015,19.265,18.95,19.025,338400.0],["2003-08-20",19.05,19.315,18.8,19.18,262600.0],["2003-08-21",19.24,19.5,19.11,19.325,225000.0],["2003-08-22",19.225,19.4,19.05,19.1,214200.0],["2003-08-25",19.145,19.145,18.56,18.625,228000.0],["2003-08-26",18.525,18.525,17.885,18.175,335600.0],["2003-08-27",18.13,18.65,18.1,18.615,243000.0],["2003-08-28",18.67,19.07,18.51,18.97,149800.0],["2003-08-29",19.23,19.275,18.9,18.92,182200.0],["2003-09-02",18.875,19.375,18.59,18.97,288000.0],["2003-09-03",18.9,19.245,18.9,19.0,85400.0],["2003-09-04",18.985,19.0,18.875,18.94,116600.0],["2003-09-05",18.875,18.995,18.8,18.81,109800.0],["2003-09-08",18.81,19.125,18.81,18.875,332200.0],["2003-09-09",19.05,19.05,18.4,18.545,192400.0],["2003-09-10",18.375,18.38,17.525,17.775,272200.0],["2003-09-11",17.585,18.045,17.585,17.895,231000.0],["2003-09-12",18.05,18.05,17.675,17.84,115600.0],["2003-09-15",17.93,18.025,17.84,17.965,44000.0],["2003-09-16",18.025,18.425,17.885,18.395,96000.0],["2003-09-17",18.325,18.48,18.155,18.48,105600.0],["2003-09-18",18.275,19.15,18.275,18.96,146200.0],["2003-09-19",19.065,19.165,18.38,18.4,147400.0],["2003-09-22",18.355,18.355,17.565,17.695,438600.0],["2003-09-23",17.6,18.175,17.6,18.085,332200.0],["2003-09-24",18.08,18.16,17.685,17.895,363400.0],["2003-09-25",17.975,18.2,17.75,17.855,264400.0],["2003-09-26",17.85,17.965,17.65,17.66,202000.0],["2003-09-29",17.65,17.78,16.975,17.465,213000.0],["2003-09-30",16.94,18.425,16.94,18.255,522600.0],["2003-10-01",18.1,18.725,18.05,18.225,241400.0],["2003-10-02",18.5,18.63,18.25,18.63,57600.0],["2003-10-03",18.675,19.15,18.63,19.0,118000.0],["2003-10-06",19.05,19.095,18.765,18.805,126800.0],["2003-10-07",18.78,20.425,18.65,20.375,508400.0],["2003-10-08",21.705,22.25,20.715,20.715,759800.0],["2003-10-09",20.955,21.425,20.375,20.75,306200.0],["2003-10-10",20.6,21.015,20.6,20.925,153600.0],["2003-10-13",20.95,21.0,20.615,20.96,123600.0],["2003-10-14",20.755,21.055,20.755,20.93,112400.0],["2003-10-15",21.0,21.325,20.635,20.76,278400.0],["2003-10-16",20.92,21.08,20.7,20.96,202000.0],["2003-10-17",21.025,21.05,20.84,20.93,127800.0],["2003-10-20",20.925,21.185,20.6,20.755,133800.0],["2003-10-21",20.65,21.14,20.15,21.075,266800.0],["2003-10-22",21.15,21.15,20.405,20.66,138400.0],["2003-10-23",20.575,20.575,19.025,19.465,586200.0],["2003-10-24",19.285,21.69,19.0,20.905,629000.0],["2003-10-27",20.91,21.3,20.365,20.59,190800.0],["2003-10-28",20.665,21.045,20.44,21.03,182200.0],["2003-10-29",20.855,21.5,20.855,21.165,177800.0],["2003-10-30",21.175,21.495,20.755,21.115,136800.0],["2003-10-31",21.025,21.555,20.975,21.5,179400.0],["2003-11-03",21.565,22.1,21.505,21.91,252600.0],["2003-11-04",22.015,22.015,21.54,21.975,166600.0],["2003-11-05",22.0,22.0,21.5,21.935,151000.0],["2003-11-06",21.995,22.025,21.685,21.8,116400.0],["2003-11-07",22.0,22.0,21.42,21.69,92400.0],["2003-11-10",21.675,21.85,21.3,21.325,160200.0],["2003-11-11",21.365,21.365,21.06,21.3,146600.0],["2003-11-12",21.435,21.77,21.155,21.75,105200.0],["2003-11-13",21.655,21.785,21.595,21.76,57400.0],["2003-11-14",21.75,21.835,21.5,21.5,60000.0],["2003-11-17",21.445,21.445,20.465,20.875,155200.0],["2003-11-18",20.8,21.005,20.535,20.625,323200.0],["2003-11-19",20.53,20.65,20.25,20.5,225000.0],["2003-11-20",20.41,20.45,20.06,20.1,246200.0],["2003-11-21",20.475,20.54,20.32,20.475,305000.0],["2003-11-24",20.225,21.295,20.225,21.185,197200.0],["2003-11-25",21.5,21.65,21.045,21.405,88000.0],["2003-11-26",21.5,21.825,21.375,21.825,64200.0],["2003-11-28",21.625,21.97,21.625,21.82,20800.0],["2003-12-01",22.21,22.3,22.0,22.175,223800.0],["2003-12-02",22.195,22.5,21.945,22.345,209000.0],["2003-12-03",22.265,22.31,21.705,21.885,176600.0],["2003-12-04",21.755,22.05,21.75,21.98,156000.0],["2003-12-05",21.72,22.1,21.55,21.575,63000.0],["2003-12-08",21.47,22.3,21.08,21.805,131400.0],["2003-12-09",21.675,22.17,21.5,21.585,106600.0],["2003-12-10",21.525,22.205,21.52,21.915,149400.0],["2003-12-11",22.03,22.5,22.0,22.44,215800.0],["2003-12-12",22.525,22.915,22.085,22.25,223600.0],["2003-12-15",22.225,22.73,21.88,21.88,347000.0],["2003-12-16",21.585,22.115,21.235,21.945,127800.0],["2003-12-17",21.99,22.09,21.255,21.815,164200.0],["2003-12-18",21.62,22.5,21.62,22.085,132000.0],["2003-12-19",22.35,22.5,22.15,22.325,98800.0],["2003-12-22",22.225,22.345,22.2,22.245,103600.0],["2003-12-23",22.345,22.6,22.24,22.5,197800.0],["2003-12-24",22.435,22.73,22.365,22.405,111800.0],["2003-12-26",22.5,22.725,22.5,22.725,15800.0],["2003-12-29",22.6,23.625,22.6,23.625,229200.0],["2003-12-30",23.57,23.75,23.225,23.4,97800.0],["2003-12-31",23.295,23.4,22.78,22.81,89800.0],["2004-01-02",22.825,23.195,22.75,23.06,84000.0],["2004-01-05",23.065,23.465,23.065,23.325,130000.0],["2004-01-06",24.785,25.235,24.535,24.575,686400.0],["2004-01-07",24.565,25.14,24.25,25.14,272400.0],["2004-01-08",25.195,25.625,24.95,25.465,296800.0],["2004-01-09",25.47,25.66,25.255,25.315,133600.0],["2004-01-12",25.31,26.85,25.31,26.845,425200.0],["2004-01-13",26.85,27.395,26.41,27.395,437200.0],["2004-01-14",27.4,27.9,27.295,27.615,407600.0],["2004-01-15",27.59,27.905,27.35,27.365,164600.0],["2004-01-16",27.36,27.57,27.14,27.36,174800.0],["2004-01-20",27.3,27.5,27.295,27.375,303400.0],["2004-01-21",27.25,27.545,27.04,27.17,460000.0],["2004-01-22",27.035,27.22,26.645,26.875,432800.0],["2004-01-23",26.0,26.005,23.87,25.35,972600.0],["2004-01-26",25.25,26.425,25.225,26.3,607600.0],["2004-01-27",26.255,26.36,25.755,25.875,250400.0],["2004-01-28",26.06,26.28,25.58,25.755,252600.0],["2004-01-29",25.8,26.745,25.205,26.52,516600.0],["2004-01-30",26.475,26.53,24.95,25.175,206000.0],["2004-02-02",25.115,26.29,25.115,25.855,156800.0],["2004-02-03",25.93,26.165,25.425,25.555,127600.0],["2004-02-04",25.925,26.105,25.25,25.345,189800.0],["2004-02-05",25.25,25.775,25.08,25.45,170800.0],["2004-02-06",25.485,25.755,25.4,25.475,272800.0],["2004-02-09",25.735,25.775,25.21,25.575,323000.0],["2004-02-10",25.735,25.88,25.655,25.865,220600.0],["2004-02-11",25.945,27.02,25.55,25.87,277200.0],["2004-02-12",25.81,25.835,24.645,25.28,390200.0],["2004-02-13",25.365,25.5,24.67,25.195,158200.0],["2004-02-17",25.75,26.07,25.275,25.495,191200.0],["2004-02-18",25.485,25.63,25.125,25.14,100600.0],["2004-02-19",24.965,25.15,24.765,24.925,149000.0],["2004-02-20",24.895,25.025,23.39,24.155,300000.0],["2004-02-23",24.02,24.175,22.745,22.915,405400.0],["2004-02-24",22.925,23.35,22.345,22.9,351200.0],["2004-02-25",22.935,23.575,22.75,23.085,156400.0],["2004-02-26",23.075,23.55,22.99,23.435,110400.0],["2004-02-27",23.475,24.0,23.45,23.835,104200.0],["2004-03-01",23.935,24.305,23.835,24.2,241200.0],["2004-03-02",24.245,24.335,24.1,24.205,564600.0],["2004-03-03",24.23,24.28,24.035,24.2,138000.0],["2004-03-04",24.225,24.3,24.0,24.25,80800.0],["2004-03-05",24.205,24.275,24.08,24.12,140600.0],["2004-03-08",24.24,24.325,23.455,23.51,142600.0],["2004-03-09",23.525,23.525,22.485,23.275,255400.0],["2004-03-10",22.985,23.025,22.34,22.4,211400.0],["2004-03-11",22.29,22.96,22.29,22.48,157000.0],["2004-03-12",22.55,23.3,22.55,22.89,172000.0],["2004-03-15",22.86,22.86,21.525,21.7,253400.0],["2004-03-16",21.605,22.25,21.575,21.945,166400.0],["2004-03-17",22.0,22.66,21.935,22.575,252400.0],["2004-03-18",22.66,22.67,22.34,22.4,97400.0],["2004-03-19",22.675,22.725,22.19,22.425,118400.0],["2004-03-22",22.375,22.57,22.025,22.16,118200.0],["2004-03-23",22.15,22.53,22.04,22.245,76400.0],["2004-03-24",22.225,22.495,21.795,21.875,77600.0],["2004-03-25",21.925,23.17,21.85,23.135,140000.0],["2004-03-26",23.015,23.155,22.5,22.625,96200.0],["2004-03-29",22.675,23.75,22.625,23.37,138200.0],["2004-03-30",23.175,24.625,23.14,23.915,269400.0],["2004-03-31",24.07,24.46,23.315,23.965,141000.0],["2004-04-01",23.765,24.95,23.655,24.73,149000.0],["2004-04-02",24.925,25.57,24.925,25.455,146000.0],["2004-04-05",25.69,26.0,25.48,26.0,178600.0],["2004-04-06",25.95,26.475,25.28,25.565,255800.0],["2004-04-07",25.645,26.13,25.36,26.1,113200.0],["2004-04-08",26.13,26.36,25.385,25.525,128000.0],["2004-04-12",25.345,25.805,25.335,25.525,92200.0],["2004-04-13",25.63,25.645,24.605,24.98,191600.0],["2004-04-14",24.885,25.33,24.605,24.675,48600.0],["2004-04-15",24.83,24.875,24.21,24.445,53600.0],["2004-04-16",24.48,25.025,24.15,24.935,79600.0],["2004-04-19",24.88,24.95,24.13,24.69,78000.0],["2004-04-20",24.925,25.415,24.29,24.38,64000.0],["2004-04-21",24.365,25.155,24.125,24.875,91600.0],["2004-04-22",24.81,25.835,24.81,25.625,81000.0],["2004-04-23",26.25,27.25,26.13,26.255,671200.0],["2004-04-26",26.45,29.1,26.265,28.0,1089000.0],["2004-04-27",28.35,28.61,26.35,26.47,473000.0],["2004-04-28",26.55,27.36,26.49,26.58,264200.0],["2004-04-29",27.525,28.4,26.78,27.995,3491600.0],["2004-04-30",27.805,27.95,27.4,27.615,618000.0],["2004-05-03",27.815,27.815,27.375,27.515,411600.0],["2004-05-04",27.525,27.775,27.205,27.4,410200.0],["2004-05-05",27.5,27.5,27.125,27.14,256000.0],["2004-05-06",27.35,27.35,26.4,26.955,342800.0],["2004-05-07",26.96,27.0,26.53,26.53,155000.0],["2004-05-10",26.335,26.35,24.405,25.27,416400.0],["2004-05-11",25.15,26.095,25.15,25.88,251200.0],["2004-05-12",26.025,26.23,25.1,26.105,152000.0],["2004-05-13",26.025,26.15,25.54,25.85,163000.0],["2004-05-14",26.07,26.07,25.18,25.26,120200.0],["2004-05-17",25.175,25.5,24.505,24.6,119800.0],["2004-05-18",24.845,25.925,24.755,25.81,203000.0],["2004-05-19",25.815,26.295,25.63,25.775,209000.0],["2004-05-20",25.725,26.465,25.725,26.325,346600.0],["2004-05-21",26.495,26.55,25.8,25.85,311200.0],["2004-05-24",26.015,26.38,25.775,26.0,178800.0],["2004-05-25",25.895,26.25,25.75,26.225,308400.0],["2004-05-26",26.345,26.495,25.955,26.345,393600.0],["2004-05-27",26.295,26.835,26.25,26.55,529800.0],["2004-05-28",26.55,26.745,26.285,26.625,301800.0],["2004-06-01",26.74,26.775,26.0,26.525,242800.0],["2004-06-02",26.45,27.25,26.345,27.215,280200.0],["2004-06-03",27.265,27.265,26.125,26.14,171400.0],["2004-06-04",26.415,26.925,26.07,26.71,148000.0],["2004-06-07",26.76,27.35,26.76,27.27,142400.0],["2004-06-08",27.345,27.345,26.775,27.055,195000.0],["2004-06-09",27.0,27.055,26.425,26.43,91000.0],["2004-06-10",26.43,26.64,25.925,25.94,216000.0],["2004-06-14",25.8,26.315,25.695,25.82,166200.0],["2004-06-15",26.095,26.705,25.72,26.615,222200.0],["2004-06-16",26.775,26.845,26.46,26.76,167000.0],["2004-06-17",26.86,26.98,25.84,26.115,288400.0],["2004-06-18",25.755,26.345,25.68,25.895,173800.0],["2004-06-21",25.815,26.115,25.35,25.36,125600.0],["2004-06-22",25.325,26.11,25.125,25.995,158200.0],["2004-06-23",26.09,27.5,25.735,27.35,298000.0],["2004-06-24",27.325,28.23,27.155,27.815,370800.0],["2004-06-25",27.46,28.29,27.355,27.755,400800.0],["2004-06-28",27.8,28.29,27.325,27.575,307000.0],["2004-06-29",27.285,29.625,27.25,29.615,767800.0],["2004-06-30",29.37,30.07,29.15,29.71,527600.0],["2004-07-01",29.805,30.195,28.97,29.73,357800.0],["2004-07-02",29.605,29.84,28.035,29.615,711800.0],["2004-07-06",29.055,29.25,27.925,27.935,297800.0],["2004-07-07",27.75,28.48,27.5,28.085,171800.0],["2004-07-08",28.175,29.725,27.865,29.4,918000.0],["2004-07-09",29.355,29.885,29.2,29.78,352200.0],["2004-07-12",29.875,30.675,29.57,29.88,419600.0],["2004-07-13",30.145,30.655,30.05,30.44,392000.0],["2004-07-14",30.66,30.66,29.875,30.085,174800.0],["2004-07-15",29.89,31.105,29.89,30.755,334400.0],["2004-07-16",30.715,30.97,29.26,29.48,264200.0],["2004-07-19",29.25,29.855,29.055,29.47,176200.0],["2004-07-20",29.725,30.32,29.375,30.2,154000.0],["2004-07-21",30.325,31.185,29.31,29.43,379000.0],["2004-07-22",29.31,29.375,27.98,28.905,271400.0],["2004-07-23",29.115,29.115,28.395,28.58,140000.0],["2004-07-26",28.465,28.76,27.5,27.86,231400.0],["2004-07-27",27.85,28.935,27.69,28.925,225800.0],["2004-07-28",28.79,29.24,28.345,28.975,244400.0],["2004-07-29",28.98,29.46,28.665,28.94,235000.0],["2004-07-30",29.08,29.6,28.995,29.3,226000.0],["2004-08-02",29.49,30.145,28.94,30.09,270800.0],["2004-08-03",30.17,30.17,29.2,29.335,253800.0],["2004-08-04",29.405,30.1,29.03,29.72,179800.0],["2004-08-05",29.875,29.875,28.95,29.02,129600.0],["2004-08-06",28.575,28.58,26.9,27.35,248800.0],["2004-08-09",27.455,28.135,27.175,27.31,213800.0],["2004-08-10",27.185,27.84,27.185,27.755,215000.0],["2004-08-11",27.755,27.795,26.835,27.025,225800.0],["2004-08-12",26.835,27.45,25.335,25.475,480000.0],["2004-08-13",26.985,28.995,26.38,28.615,1495200.0],["2004-08-16",28.555,29.85,28.46,29.5,593400.0],["2004-08-17",29.62,30.245,29.525,30.025,315600.0],["2004-08-18",29.775,30.44,29.75,30.27,449200.0],["2004-08-19",30.275,30.82,30.115,30.555,468600.0],["2004-08-20",30.51,30.98,30.365,30.875,290800.0],["2004-08-23",30.77,31.17,30.455,30.665,308000.0],["2004-08-24",30.87,30.875,30.0,30.41,299600.0],["2004-08-25",30.465,30.465,30.025,30.41,167200.0],["2004-08-26",30.275,30.3,29.685,29.75,245000.0],["2004-08-27",29.585,31.0,29.585,30.755,390200.0],["2004-08-30",30.845,30.845,29.645,30.33,195600.0],["2004-08-31",30.3,30.58,29.97,30.02,446000.0],["2004-09-01",30.12,30.555,29.835,30.065,176600.0],["2004-09-02",29.965,30.79,29.965,30.78,194200.0],["2004-09-03",30.495,30.85,29.83,30.495,137200.0],["2004-09-07",30.515,30.965,30.13,30.475,226800.0],["2004-09-08",30.415,32.125,30.415,31.675,682400.0],["2004-09-09",31.7,32.345,31.555,31.935,308000.0],["2004-09-10",32.12,33.11,31.85,33.11,465800.0],["2004-09-13",33.29,34.405,33.245,33.76,534400.0],["2004-09-14",33.81,33.81,33.055,33.36,260000.0],["2004-09-15",33.45,33.45,32.755,33.13,173000.0],["2004-09-16",33.13,33.58,32.935,33.025,125200.0],["2004-09-17",33.625,33.665,32.505,33.23,227600.0],["2004-09-20",33.195,34.2,32.965,33.885,215400.0],["2004-09-21",33.935,34.4,33.665,34.155,183400.0],["2004-09-22",33.845,34.0,31.625,32.065,577000.0],["2004-09-23",32.1,32.5,32.0,32.29,154600.0],["2004-09-24",32.18,32.425,32.0,32.0,87600.0],["2004-09-27",32.0,32.055,30.985,30.985,206000.0],["2004-09-28",31.09,31.24,30.5,31.12,284800.0],["2004-09-29",31.035,32.645,30.935,32.645,224400.0],["2004-09-30",32.3,32.45,31.78,31.9,161400.0],["2004-10-01",32.0,33.445,32.0,33.28,192200.0],["2004-10-04",33.5,33.9,33.315,33.75,182600.0],["2004-10-05",33.62,33.9,33.515,33.76,269000.0],["2004-10-06",33.75,34.315,33.355,34.24,128800.0],["2004-10-07",35.715,35.775,34.78,35.56,551600.0],["2004-10-08",35.505,35.975,35.3,35.66,511600.0],["2004-10-11",35.85,35.95,35.005,35.805,213400.0],["2004-10-12",35.745,35.805,35.27,35.645,289400.0],["2004-10-13",35.62,35.95,35.43,35.51,390200.0],["2004-10-14",35.475,35.575,35.155,35.365,189600.0],["2004-10-15",35.225,36.585,35.105,35.91,314800.0],["2004-10-18",36.21,37.345,35.505,36.735,270800.0],["2004-10-19",36.76,36.875,35.725,36.0,266000.0],["2004-10-20",35.855,36.06,35.59,36.0,129200.0],["2004-10-21",36.07,36.495,35.775,36.365,131200.0],["2004-10-22",36.245,36.555,35.26,35.565,242600.0],["2004-10-25",35.53,35.8,35.1,35.54,260600.0],["2004-10-26",35.395,35.47,34.25,34.75,389600.0],["2004-10-27",34.81,35.645,34.35,35.275,324200.0],["2004-10-28",35.2,35.47,34.875,35.05,216400.0],["2004-10-29",33.235,33.425,30.43,30.965,1550000.0],["2004-11-01",31.16,31.5,29.75,29.99,670400.0],["2004-11-02",29.9,30.155,29.78,30.04,580600.0],["2004-11-03",30.13,30.67,30.125,30.53,313200.0],["2004-11-04",30.56,31.745,30.425,31.535,526000.0],["2004-11-05",32.55,33.5,31.76,32.9,687200.0],["2004-11-08",32.9,32.9,31.92,31.93,315000.0],["2004-11-09",31.88,32.56,31.88,32.415,411600.0],["2004-11-10",32.3,32.775,31.7,32.1,214200.0],["2004-11-11",31.68,32.99,31.68,32.94,195600.0],["2004-11-12",32.99,33.605,32.08,33.265,368800.0],["2004-11-15",33.395,33.545,32.58,32.75,185200.0],["2004-11-16",32.505,32.94,32.4,32.425,173000.0],["2004-11-17",32.635,32.975,32.45,32.62,178600.0],["2004-11-18",32.385,32.7,32.325,32.545,115200.0],["2004-11-19",32.45,32.675,32.275,32.58,194600.0],["2004-11-22",32.55,33.14,31.95,33.14,185400.0],["2004-11-23",33.25,33.25,32.11,32.365,186600.0],["2004-11-24",32.1,33.1,32.1,32.935,95600.0],["2004-11-26",32.81,33.045,32.635,32.635,12600.0],["2004-11-29",32.44,33.305,32.405,33.28,242600.0],["2004-11-30",32.995,33.245,32.25,32.35,332800.0],["2004-12-01",32.63,33.5,32.505,33.32,276600.0],["2004-12-02",33.27,34.205,33.0,33.915,172800.0],["2004-12-03",34.155,34.155,33.525,33.82,104800.0],["2004-12-06",33.62,34.175,33.245,33.245,100600.0],["2004-12-07",33.245,33.495,32.28,32.4,134000.0],["2004-12-08",32.74,32.74,32.075,32.305,175800.0],["2004-12-09",32.19,32.365,32.08,32.14,181000.0],["2004-12-10",32.105,32.47,31.44,31.695,178600.0],["2004-12-13",31.5,31.82,31.345,31.48,266800.0],["2004-12-14",31.39,31.99,31.345,31.99,262200.0],["2004-12-15",31.585,32.265,31.5,32.2,155600.0],["2004-12-16",32.325,32.595,31.995,32.4,165000.0],["2004-12-17",31.885,32.35,31.625,31.83,230800.0],["2004-12-20",31.505,31.935,30.875,30.875,168000.0],["2004-12-21",30.87,31.665,30.855,31.66,186600.0],["2004-12-22",31.495,31.7,31.185,31.39,151200.0],["2004-12-23",31.175,31.355,31.055,31.065,89800.0],["2004-12-27",31.05,31.25,30.42,30.81,166600.0],["2004-12-28",30.755,31.595,30.695,31.515,99000.0],["2004-12-29",31.365,31.63,30.975,31.465,99600.0],["2004-12-30",31.165,31.98,31.165,31.69,64400.0],["2004-12-31",31.99,31.99,30.84,31.08,92800.0],["2005-01-03",31.44,31.46,30.16,30.265,314600.0],["2005-01-04",30.485,30.655,30.075,30.265,249200.0],["2005-01-05",30.125,30.445,29.7,29.7,112200.0],["2005-01-06",29.68,30.25,29.68,29.975,417800.0],["2005-01-07",31.5,32.975,31.025,32.175,724000.0],["2005-01-10",32.11,32.955,32.1,32.7,244400.0],["2005-01-11",32.775,32.825,31.855,32.365,355600.0],["2005-01-12",31.95,32.575,31.15,31.615,310000.0],["2005-01-13",31.465,32.325,31.46,31.83,322800.0],["2005-01-14",31.98,32.13,31.55,31.595,126600.0],["2005-01-18",31.535,32.53,31.23,32.32,132000.0],["2005-01-19",32.615,32.615,30.895,31.235,281400.0],["2005-01-20",30.99,31.56,30.715,30.715,147200.0],["2005-01-21",31.11,31.145,30.56,30.715,162800.0],["2005-01-24",31.07,31.07,30.005,30.005,90400.0],["2005-01-25",30.355,30.75,30.035,30.035,120400.0],["2005-01-26",30.335,30.345,29.925,30.23,93800.0],["2005-01-27",30.375,31.545,30.025,31.205,171000.0],["2005-01-28",31.645,32.625,30.705,32.09,316000.0],["2005-01-31",32.01,32.495,31.93,32.135,223000.0],["2005-02-01",32.24,32.9,32.0,32.77,276600.0],["2005-02-02",32.62,32.975,32.3,32.725,94800.0],["2005-02-03",32.005,32.56,32.0,32.245,85000.0],["2005-02-04",32.55,32.9,32.06,32.405,68000.0],["2005-02-07",32.35,33.085,32.35,33.07,152000.0],["2005-02-08",33.09,34.1,33.0,33.915,235400.0],["2005-02-09",33.605,34.04,32.54,32.61,198200.0],["2005-02-10",32.56,33.345,32.16,32.325,129400.0],["2005-02-11",32.695,32.945,31.62,32.765,77400.0],["2005-02-14",32.86,32.9,32.25,32.43,40200.0],["2005-02-15",32.22,32.68,32.09,32.445,150400.0],["2005-02-16",32.04,32.48,31.95,32.335,66000.0],["2005-02-17",32.75,32.75,31.625,31.7,148000.0],["2005-02-18",31.985,31.985,30.905,30.99,173600.0],["2005-02-22",30.705,31.315,30.185,30.485,146200.0],["2005-02-23",31.15,31.25,30.85,31.06,153000.0],["2005-02-24",30.98,31.385,30.355,31.12,180000.0],["2005-02-25",31.4,31.845,31.05,31.845,149800.0],["2005-02-28",31.85,32.035,31.055,31.375,135400.0],["2005-03-01",31.26,31.685,30.94,31.475,137000.0],["2005-03-02",31.285,32.37,31.265,31.68,183800.0],["2005-03-03",32.05,32.05,30.75,31.48,110200.0],["2005-03-04",31.26,31.595,30.7,30.98,125200.0],["2005-03-07",30.935,31.2,30.26,30.43,162800.0],["2005-03-08",30.735,30.8,29.82,30.27,356800.0],["2005-03-09",30.25,30.31,29.865,30.105,209600.0],["2005-03-10",30.005,30.235,28.575,29.51,538800.0],["2005-03-11",29.525,29.56,28.665,28.79,473200.0],["2005-03-14",28.655,29.465,28.59,28.895,149200.0],["2005-03-15",28.8,29.105,28.105,28.38,172400.0],["2005-03-16",28.18,28.47,28.035,28.115,154800.0],["2005-03-17",28.08,28.3,27.905,27.945,245400.0],["2005-03-18",28.19,28.72,27.845,28.52,285200.0],["2005-03-21",28.695,28.925,27.89,28.565,159000.0],["2005-03-22",28.38,29.1,28.38,28.5,142200.0],["2005-03-23",28.38,28.75,28.38,28.475,147600.0],["2005-03-24",28.4,28.515,27.87,27.98,185400.0],["2005-03-28",27.9,28.15,27.46,27.495,149600.0],["2005-03-29",27.72,27.72,25.6,25.79,688600.0],["2005-03-30",25.63,26.37,25.14,25.82,443200.0],["2005-03-31",26.045,26.045,25.635,25.915,231000.0],["2005-04-01",26.175,26.5,25.795,26.34,210400.0],["2005-04-04",26.1,26.56,26.085,26.38,154600.0],["2005-04-05",26.28,26.445,26.07,26.175,232400.0],["2005-04-06",26.305,27.745,26.215,26.25,417800.0],["2005-04-07",24.475,24.475,22.325,22.895,3682600.0],["2005-04-08",22.925,22.925,22.345,22.555,523800.0],["2005-04-11",22.525,22.755,21.935,22.05,511800.0],["2005-04-12",22.0,22.175,21.75,22.035,972400.0],["2005-04-13",21.89,21.93,21.35,21.6,698600.0],["2005-04-14",21.595,21.7,21.215,21.38,678400.0],["2005-04-15",21.275,21.36,20.83,20.845,613200.0],["2005-04-18",20.82,21.605,20.81,21.32,318800.0],["2005-04-19",21.495,21.675,21.28,21.595,600400.0],["2005-04-20",21.5,21.675,21.375,21.38,230800.0],["2005-04-21",21.785,22.59,21.545,22.32,312400.0],["2005-04-22",22.32,22.805,21.825,22.36,464400.0],["2005-04-25",22.605,22.875,22.45,22.7,270800.0],["2005-04-26",22.64,22.755,22.375,22.53,275600.0],["2005-04-27",22.415,22.98,22.13,22.655,504400.0],["2005-04-28",22.77,22.77,22.105,22.105,611400.0],["2005-04-29",22.47,24.49,21.2,23.125,1261600.0],["2005-05-02",23.12,23.77,22.85,23.135,485600.0],["2005-05-03",23.05,23.1,22.39,22.505,464800.0],["2005-05-04",22.64,22.675,22.095,22.17,403000.0],["2005-05-05",22.335,22.335,21.705,21.905,328000.0],["2005-05-06",22.125,22.495,21.895,22.18,176800.0],["2005-05-09",22.18,22.43,22.1,22.4,259800.0],["2005-05-10",22.4,22.565,22.16,22.35,324600.0],["2005-05-11",22.47,22.47,22.14,22.32,290800.0],["2005-05-12",22.25,23.1,22.25,22.825,436800.0],["2005-05-13",22.94,23.31,22.65,22.965,278000.0],["2005-05-16",22.89,23.585,22.89,23.46,516600.0],["2005-05-17",23.375,23.54,23.275,23.345,216800.0],["2005-05-18",23.43,24.125,23.365,24.0,140800.0],["2005-05-19",23.82,24.1,23.82,24.07,151200.0],["2005-05-20",24.065,24.45,23.74,24.33,144200.0],["2005-05-23",24.315,25.45,24.315,24.985,324600.0],["2005-05-24",24.825,24.885,24.375,24.5,498000.0],["2005-05-25",24.48,24.59,24.105,24.25,351800.0],["2005-05-26",24.3,24.685,24.155,24.65,300400.0],["2005-05-27",24.535,24.84,24.25,24.36,313400.0],["2005-05-31",24.255,24.59,24.255,24.545,178000.0],["2005-06-01",24.445,24.955,24.445,24.76,165400.0],["2005-06-02",24.75,24.75,24.25,24.46,285600.0],["2005-06-03",24.495,24.62,24.2,24.285,298800.0],["2005-06-06",24.25,24.25,23.95,24.135,182000.0],["2005-06-07",24.075,24.71,23.98,24.385,212800.0],["2005-06-08",24.56,24.575,23.885,24.0,380200.0],["2005-06-09",23.855,24.025,23.7,23.95,224200.0],["2005-06-10",23.925,23.99,23.5,23.545,186200.0],["2005-06-13",23.665,23.97,23.565,23.71,190200.0],["2005-06-14",23.63,23.705,23.45,23.595,150400.0],["2005-06-15",23.625,23.815,23.36,23.685,340000.0],["2005-06-16",23.52,23.89,23.5,23.75,221200.0],["2005-06-17",23.8,23.8,23.385,23.5,241200.0],["2005-06-20",23.355,23.945,22.98,23.57,224800.0],["2005-06-21",23.55,23.895,23.55,23.7,105000.0],["2005-06-22",23.7,24.125,23.565,24.01,269000.0],["2005-06-23",23.955,24.515,23.94,24.17,284800.0],["2005-06-24",24.19,24.19,23.515,23.735,134200.0],["2005-06-27",23.715,23.915,23.425,23.85,137000.0],["2005-06-28",23.79,23.835,23.475,23.63,468200.0],["2005-06-29",23.255,23.255,22.43,22.73,644800.0],["2005-06-30",22.0,22.445,20.805,21.47,1056800.0],["2005-07-01",21.245,21.695,21.175,21.45,374600.0],["2005-07-05",21.39,21.825,21.305,21.5,496600.0],["2005-07-06",21.49,21.875,21.435,21.795,404800.0],["2005-07-07",21.55,22.29,21.55,22.235,253600.0],["2005-07-08",23.425,24.475,23.405,23.485,913800.0],["2005-07-11",23.51,24.225,23.435,24.145,255000.0],["2005-07-12",24.11,24.72,24.05,24.46,157600.0],["2005-07-13",24.46,24.515,24.0,24.13,123200.0],["2005-07-14",24.32,24.32,23.78,23.835,146800.0],["2005-07-15",23.75,24.0,23.475,23.83,107600.0],["2005-07-18",23.8,23.865,23.185,23.3,193000.0],["2005-07-19",23.38,23.72,23.275,23.385,188600.0],["2005-07-20",23.255,23.875,23.25,23.79,164800.0],["2005-07-21",23.85,23.905,23.405,23.605,117400.0],["2005-07-22",23.49,23.985,23.445,23.98,121600.0],["2005-07-25",23.975,24.48,23.975,24.25,130600.0],["2005-07-26",24.275,24.5,23.89,24.1,108000.0],["2005-07-27",23.65,23.65,22.4,22.725,662000.0],["2005-07-28",22.655,23.915,22.655,23.75,373200.0],["2005-07-29",23.65,24.05,23.65,23.865,174400.0],["2005-08-01",23.805,24.5,23.805,24.425,205800.0],["2005-08-02",24.48,24.665,24.355,24.665,302400.0],["2005-08-03",24.615,24.645,24.21,24.635,127000.0],["2005-08-04",24.52,24.65,24.325,24.5,171000.0],["2005-08-05",24.445,24.875,24.41,24.515,161000.0],["2005-08-08",24.45,24.45,23.855,24.11,362200.0],["2005-08-09",24.145,25.175,24.05,24.98,418800.0],["2005-08-10",25.0,25.04,24.75,24.93,246400.0],["2005-08-11",24.875,25.055,24.75,24.895,216000.0],["2005-08-12",24.75,25.3,24.49,25.21,133600.0],["2005-08-15",25.325,25.5,24.84,25.065,243400.0],["2005-08-16",25.005,25.425,24.15,25.085,164200.0],["2005-08-17",25.185,25.29,24.88,25.075,132000.0],["2005-08-18",25.025,26.05,24.74,26.005,369800.0],["2005-08-19",23.295,23.475,22.06,22.225,3485000.0],["2005-08-22",22.225,22.39,21.625,21.86,822000.0],["2005-08-23",22.0,22.215,21.76,22.005,320000.0],["2005-08-24",21.935,22.065,21.745,21.825,147000.0],["2005-08-25",21.95,22.03,21.275,21.275,1274800.0],["2005-08-26",21.435,21.93,21.16,21.735,621400.0],["2005-08-29",21.7,21.855,21.445,21.795,263600.0],["2005-08-30",21.85,21.95,21.625,21.7,453200.0],["2005-08-31",21.755,22.33,21.63,22.33,257800.0],["2005-09-01",22.245,22.945,22.17,22.65,618000.0],["2005-09-02",22.61,22.87,22.26,22.375,321200.0],["2005-09-06",22.46,22.755,22.405,22.7,454000.0],["2005-09-07",22.655,22.96,22.49,22.86,403800.0],["2005-09-08",22.785,23.085,22.765,23.085,317600.0],["2005-09-09",23.08,23.08,22.85,23.035,164800.0],["2005-09-12",22.945,23.2,22.88,23.105,211200.0],["2005-09-13",23.25,23.25,22.915,23.065,279400.0],["2005-09-14",23.225,23.6,23.05,23.25,482200.0],["2005-09-15",23.09,23.2,22.775,23.055,472400.0],["2005-09-16",23.14,23.455,22.985,23.15,509400.0],["2005-09-19",22.985,23.065,22.65,22.875,370400.0],["2005-09-20",22.78,23.195,22.775,23.1,741800.0],["2005-09-21",23.06,23.29,23.0,23.15,417000.0],["2005-09-22",23.15,23.7,23.055,23.365,453200.0],["2005-09-23",23.48,24.105,23.08,23.575,208600.0],["2005-09-26",23.545,24.035,23.515,23.63,177000.0],["2005-09-27",23.75,24.0,23.5,23.635,209200.0],["2005-09-28",23.635,23.66,23.495,23.635,194000.0],["2005-09-29",23.61,23.835,23.515,23.765,195600.0],["2005-09-30",23.665,24.525,23.665,24.37,247200.0],["2005-10-03",24.37,24.65,23.88,24.325,338200.0],["2005-10-04",24.395,25.08,24.275,25.08,367000.0],["2005-10-05",25.0,25.595,24.825,25.25,421200.0],["2005-10-06",25.255,25.45,25.0,25.245,203000.0],["2005-10-07",26.25,27.05,26.06,26.27,608000.0],["2005-10-10",26.275,26.44,25.845,25.845,160400.0],["2005-10-11",25.845,26.59,25.845,26.25,310200.0],["2005-10-12",26.165,26.405,26.05,26.25,438000.0],["2005-10-13",26.015,26.4,25.91,26.07,261400.0],["2005-10-14",26.275,26.4,25.74,25.91,216600.0],["2005-10-17",25.845,26.19,25.73,26.1,206800.0],["2005-10-18",26.065,26.65,25.88,26.17,132000.0],["2005-10-19",26.05,26.225,25.7,26.055,265400.0],["2005-10-20",26.135,26.69,26.11,26.46,157800.0],["2005-10-21",26.47,27.5,26.47,27.335,194000.0],["2005-10-24",27.41,27.985,26.59,26.905,421200.0],["2005-10-25",26.81,27.175,26.625,26.99,203000.0],["2005-10-26",26.765,26.765,26.07,26.07,114600.0],["2005-10-27",25.925,25.925,25.155,25.255,293800.0],["2005-10-28",27.05,29.2,27.015,28.5,1572200.0],["2005-10-31",28.88,28.91,28.035,28.32,561000.0],["2005-11-01",28.15,28.24,27.77,27.975,339200.0],["2005-11-02",27.93,28.2,27.42,28.0,319800.0],["2005-11-03",28.1,28.405,27.91,28.095,252800.0],["2005-11-04",28.075,28.095,27.56,27.9,220800.0],["2005-11-07",27.85,27.91,27.68,27.75,159200.0],["2005-11-08",27.67,27.96,27.385,27.87,463800.0],["2005-11-09",27.92,28.285,27.605,28.04,81800.0],["2005-11-10",28.22,28.315,27.28,28.28,106000.0],["2005-11-11",28.25,28.33,27.635,28.14,111400.0],["2005-11-14",28.16,28.235,27.57,27.675,70200.0],["2005-11-15",27.52,27.71,27.1,27.385,199600.0],["2005-11-16",27.28,27.505,26.65,27.39,159000.0],["2005-11-17",27.445,28.95,27.4,28.895,222200.0],["2005-11-18",29.11,29.83,28.53,28.65,239200.0],["2005-11-21",28.53,29.345,28.355,29.155,102200.0],["2005-11-22",29.195,29.985,29.14,29.95,176600.0],["2005-11-23",29.905,29.905,29.42,29.69,123800.0],["2005-11-25",29.815,29.815,29.445,29.69,10000.0],["2005-11-28",29.465,29.7,28.725,29.42,226200.0],["2005-11-29",29.55,30.12,29.125,29.725,118000.0],["2005-11-30",29.73,30.355,29.63,29.645,179600.0],["2005-12-01",29.855,30.315,29.825,30.01,276600.0],["2005-12-02",30.165,30.795,29.85,30.1,239600.0],["2005-12-05",30.22,30.275,29.485,29.8,144400.0],["2005-12-06",29.85,30.315,29.715,29.805,148600.0],["2005-12-07",29.835,30.16,29.835,30.05,114800.0],["2005-12-08",29.92,30.305,29.66,30.11,57400.0],["2005-12-09",29.955,30.285,29.5,30.19,86400.0],["2005-12-12",30.12,30.13,29.8,29.92,132200.0],["2005-12-13",29.685,30.005,29.535,30.0,128000.0],["2005-12-14",30.0,30.125,29.68,29.79,99400.0],["2005-12-15",29.7,29.85,29.325,29.755,102400.0],["2005-12-16",29.83,29.985,29.145,29.37,271000.0],["2005-12-19",29.37,29.37,28.535,28.71,133000.0],["2005-12-20",28.565,28.565,27.835,28.01,158000.0],["2005-12-21",27.91,28.775,27.9,28.73,91200.0],["2005-12-22",28.59,28.765,27.81,27.905,120800.0],["2005-12-23",28.08,28.21,27.92,28.035,78400.0],["2005-12-27",28.0,28.36,27.68,27.71,94600.0],["2005-12-28",27.91,28.59,27.64,28.195,97200.0],["2005-12-29",28.35,28.775,28.015,28.21,82800.0],["2005-12-30",28.02,28.26,27.205,27.34,162400.0],["2006-01-03",27.62,27.62,26.645,27.355,250000.0],["2006-01-04",27.555,27.845,27.345,27.715,156600.0],["2006-01-05",27.68,27.735,27.42,27.48,122600.0],["2006-01-06",28.995,29.925,28.6,28.87,474800.0],["2006-01-09",29.095,30.135,28.96,30.0,369000.0],["2006-01-10",30.0,30.05,29.84,30.0,185000.0],["2006-01-11",30.0,30.0,29.115,29.585,257000.0],["2006-01-12",29.435,29.705,29.18,29.705,115200.0],["2006-01-13",29.875,29.915,29.6,29.77,169800.0],["2006-01-17",29.62,29.62,29.0,29.075,115600.0],["2006-01-18",28.825,29.32,28.77,29.24,173600.0],["2006-01-19",29.435,29.83,28.97,29.6,233800.0],["2006-01-20",29.79,29.79,29.15,29.285,144000.0],["2006-01-23",29.43,29.74,29.045,29.435,132000.0],["2006-01-24",29.625,29.68,29.35,29.585,133000.0],["2006-01-25",29.515,29.82,29.455,29.82,302400.0],["2006-01-26",30.0,30.31,29.735,30.1,472600.0],["2006-01-27",29.15,29.29,27.05,28.84,1367600.0],["2006-01-30",28.675,29.025,27.885,28.73,335400.0],["2006-01-31",28.555,30.165,28.545,29.405,437000.0],["2006-02-01",29.47,29.955,29.24,29.89,225800.0],["2006-02-02",29.665,30.375,29.37,30.35,457200.0],["2006-02-03",30.2,30.48,30.08,30.295,681000.0],["2006-02-06",30.25,30.4,29.55,29.805,228400.0],["2006-02-07",29.56,30.05,29.535,29.755,220600.0],["2006-02-08",29.915,29.97,29.445,29.515,214600.0],["2006-02-09",29.665,29.665,28.825,28.925,322400.0],["2006-02-10",28.85,28.86,27.815,28.445,402200.0],["2006-02-13",28.4,28.57,28.11,28.375,217800.0],["2006-02-14",28.375,28.74,28.075,28.54,264400.0],["2006-02-15",28.4,28.66,28.1,28.45,340400.0],["2006-02-16",28.435,28.63,28.19,28.47,113400.0],["2006-02-17",28.575,29.025,28.025,28.84,269200.0],["2006-02-21",29.035,29.035,27.875,28.04,313800.0],["2006-02-22",28.245,28.835,28.0,28.835,209600.0],["2006-02-23",28.745,29.65,28.485,29.125,330600.0],["2006-02-24",29.245,29.575,29.04,29.41,427200.0],["2006-02-27",29.29,29.605,29.25,29.38,81600.0],["2006-02-28",29.22,29.9,28.79,29.055,121800.0],["2006-03-01",29.005,29.645,29.005,29.62,113800.0],["2006-03-02",29.46,29.62,28.985,29.35,81400.0],["2006-03-03",29.375,29.91,29.03,29.28,125600.0],["2006-03-06",29.265,29.64,28.97,29.265,132600.0],["2006-03-07",29.08,29.375,28.965,29.125,119600.0],["2006-03-08",29.03,29.365,28.765,29.27,198400.0],["2006-03-09",29.3,29.61,29.07,29.26,201000.0],["2006-03-10",29.49,29.565,28.95,29.16,109000.0],["2006-03-13",29.355,29.355,28.555,28.565,140600.0],["2006-03-14",28.53,29.505,28.3,29.235,252400.0],["2006-03-15",29.39,29.535,29.11,29.515,70400.0],["2006-03-16",29.5,30.11,29.315,29.835,185400.0],["2006-03-17",29.955,30.11,29.75,30.025,257000.0],["2006-03-20",30.11,30.475,29.89,30.155,84600.0],["2006-03-21",29.325,30.25,29.3,29.325,123800.0],["2006-03-22",29.555,29.79,28.985,29.58,77000.0],["2006-03-23",29.385,29.4,28.955,29.15,118800.0],["2006-03-24",29.0,29.26,29.0,29.16,68000.0],["2006-03-27",29.35,29.35,28.95,29.02,99600.0],["2006-03-28",28.915,30.075,28.865,29.2,121800.0],["2006-03-29",29.33,30.24,29.205,30.13,66200.0],["2006-03-30",30.19,30.315,29.705,30.09,65200.0],["2006-03-31",30.1,30.275,30.04,30.205,94400.0],["2006-04-03",30.175,30.26,29.475,29.72,87200.0],["2006-04-04",29.595,30.06,29.565,29.84,73600.0],["2006-04-05",29.805,29.81,29.505,29.665,84200.0],["2006-04-06",29.55,29.565,29.185,29.21,91800.0],["2006-04-07",29.145,29.55,28.585,28.595,167800.0],["2006-04-10",28.53,28.76,28.19,28.365,140400.0],["2006-04-11",28.455,28.455,27.92,28.005,196400.0],["2006-04-12",28.195,28.26,27.885,27.975,56000.0],["2006-04-13",28.005,28.07,27.56,27.655,249800.0],["2006-04-17",27.7,27.8,27.175,27.48,263000.0],["2006-04-18",27.64,29.075,27.58,29.005,140600.0],["2006-04-19",29.08,29.875,29.08,29.76,200000.0],["2006-04-20",29.75,29.945,29.3,29.79,70000.0],["2006-04-21",29.875,29.875,29.24,29.355,151000.0],["2006-04-24",29.49,29.49,28.795,28.795,93800.0],["2006-04-25",28.68,29.04,28.38,28.765,112000.0],["2006-04-26",28.83,28.95,28.305,28.305,133200.0],["2006-04-27",28.355,29.065,28.23,28.455,176400.0],["2006-04-28",28.715,31.62,28.61,31.3,463600.0],["2006-05-01",31.33,31.33,29.725,30.24,340400.0],["2006-05-02",30.125,30.49,29.265,29.265,267000.0],["2006-05-03",29.235,30.715,29.2,30.505,143800.0],["2006-05-04",30.44,31.1,30.1,31.045,91000.0],["2006-05-05",30.83,31.025,30.035,30.605,121800.0],["2006-05-08",30.015,30.875,30.015,30.49,96800.0],["2006-05-09",30.315,30.5,30.125,30.455,73400.0],["2006-05-10",30.305,30.4,29.095,29.615,87600.0],["2006-05-11",29.44,29.615,28.385,28.4,82000.0],["2006-05-12",28.605,28.87,27.755,28.625,154200.0],["2006-05-15",28.5,29.425,28.35,28.84,283400.0],["2006-05-16",29.245,30.88,29.235,30.62,297200.0],["2006-05-17",30.375,30.675,29.855,29.87,190400.0],["2006-05-18",30.01,30.485,29.5,29.53,139200.0],["2006-05-19",29.53,30.29,28.95,28.97,312000.0],["2006-05-22",28.83,30.395,28.75,30.005,184600.0],["2006-05-23",30.495,30.5,28.5,28.605,204000.0],["2006-05-24",28.77,30.435,28.685,30.305,282200.0],["2006-05-25",30.455,31.175,29.585,29.775,414200.0],["2006-05-26",29.875,30.55,29.855,30.42,144400.0],["2006-05-30",30.365,30.365,29.105,29.155,114800.0],["2006-05-31",29.195,30.105,29.165,29.44,116200.0],["2006-06-01",29.645,30.025,29.515,29.98,128200.0],["2006-06-02",30.1,30.4,29.47,29.865,121000.0],["2006-06-05",29.63,29.965,28.555,28.715,148200.0],["2006-06-06",28.93,28.99,27.9,28.61,141500.0],["2006-06-07",28.49,29.35,28.17,28.46,107900.0],["2006-06-08",28.15,28.76,26.85,28.62,202200.0],["2006-06-09",28.65,28.93,27.9,27.96,94700.0],["2006-06-12",28.02,28.11,26.99,27.13,113000.0],["2006-06-13",27.0,28.03,26.68,26.7,193900.0],["2006-06-14",26.75,27.01,26.35,26.62,226700.0],["2006-06-15",26.74,27.15,26.74,27.1,184500.0],["2006-06-16",27.04,27.22,26.46,27.14,519600.0],["2006-06-19",27.28,27.42,26.59,26.6,115900.0],["2006-06-20",26.65,26.97,26.33,26.72,154900.0],["2006-06-21",26.6,28.06,26.6,27.4,157400.0],["2006-06-22",27.48,27.79,27.16,27.42,167800.0],["2006-06-23",27.4,27.49,26.87,27.35,258000.0],["2006-06-26",27.58,27.86,27.24,27.56,147300.0],["2006-06-27",27.66,27.74,26.96,27.11,101800.0],["2006-06-28",27.31,27.35,26.52,26.96,66000.0],["2006-06-29",27.26,28.03,27.26,28.03,141300.0],["2006-06-30",28.25,29.37,27.8,29.32,258000.0],["2006-07-03",28.91,29.32,28.5,28.56,62500.0],["2006-07-05",28.15,28.3,27.75,27.85,100200.0],["2006-07-06",27.89,28.3,27.75,28.12,105700.0],["2006-07-07",27.96,28.09,27.59,27.59,188700.0],["2006-07-10",29.9,30.0,29.32,29.88,339900.0],["2006-07-11",29.96,30.66,29.62,30.65,139300.0],["2006-07-12",30.61,30.61,30.0,30.04,115300.0],["2006-07-13",29.85,30.11,29.51,29.82,114900.0],["2006-07-14",29.66,30.21,29.58,29.81,98900.0],["2006-07-17",29.8,29.94,29.35,29.4,137900.0],["2006-07-18",29.59,29.78,29.21,29.51,144600.0],["2006-07-19",29.42,30.6,29.35,30.34,127100.0],["2006-07-20",30.42,30.56,29.23,29.27,90100.0],["2006-07-21",29.1,29.35,28.32,29.26,114200.0],["2006-07-24",29.46,30.14,29.36,29.63,98100.0],["2006-07-25",29.57,30.1,29.3,29.45,70100.0],["2006-07-26",29.4,29.8,29.12,29.3,87100.0],["2006-07-27",29.5,29.63,28.01,28.36,82800.0],["2006-07-28",28.54,29.3,28.54,29.07,119900.0],["2006-07-31",29.29,30.0,29.09,29.75,82800.0],["2006-08-01",29.53,29.65,28.78,29.05,70700.0],["2006-08-02",29.15,29.24,28.65,29.03,100600.0],["2006-08-03",28.69,29.9,28.6,29.57,88100.0],["2006-08-04",30.08,30.33,28.54,29.21,90300.0],["2006-08-07",28.9,29.07,28.43,28.84,78100.0],["2006-08-08",29.07,29.48,28.62,28.64,157400.0],["2006-08-09",29.03,29.46,28.87,29.0,109600.0],["2006-08-10",28.86,29.76,28.75,29.17,85000.0],["2006-08-11",29.03,29.34,28.79,28.93,59000.0],["2006-08-14",29.13,30.26,28.86,28.91,47500.0],["2006-08-15",29.47,29.79,28.94,29.74,62800.0],["2006-08-16",30.0,30.88,29.79,30.74,104600.0],["2006-08-17",30.68,32.25,30.43,32.0,314200.0],["2006-08-18",31.44,31.98,29.1,31.01,572100.0],["2006-08-21",30.99,31.2,30.24,30.75,158100.0],["2006-08-22",30.64,31.09,30.38,30.4,95200.0],["2006-08-23",30.52,31.1,29.68,29.97,129100.0],["2006-08-24",29.97,30.42,29.69,29.95,154200.0],["2006-08-25",30.17,30.17,29.6,29.71,67100.0],["2006-08-28",29.62,30.09,29.58,30.03,128500.0],["2006-08-29",30.06,30.87,29.71,30.87,189800.0],["2006-08-30",31.0,31.0,30.23,30.8,118600.0],["2006-08-31",30.94,31.35,30.75,31.04,295700.0],["2006-09-01",31.0,31.29,30.41,30.67,88500.0],["2006-09-05",31.09,31.28,30.78,31.1,92300.0],["2006-09-06",30.96,30.96,30.09,30.09,115800.0],["2006-09-07",30.04,30.74,29.75,30.13,135400.0],["2006-09-08",30.3,30.3,29.6,30.14,70800.0],["2006-09-11",29.9,31.1,29.7,30.49,365400.0],["2006-09-12",30.6,31.23,30.36,31.18,123000.0],["2006-09-13",31.08,31.64,31.0,31.6,111500.0],["2006-09-14",31.61,31.7,31.21,31.53,110600.0],["2006-09-15",31.77,31.78,31.42,31.58,198200.0],["2006-09-18",31.5,32.0,31.43,31.6,99300.0],["2006-09-19",31.73,31.79,31.28,31.79,119700.0],["2006-09-20",32.0,32.0,31.49,31.63,143400.0],["2006-09-21",31.82,32.14,31.4,31.53,107600.0],["2006-09-22",31.54,31.54,30.2,30.78,94100.0],["2006-09-25",30.75,31.36,29.83,31.1,69500.0],["2006-09-26",31.0,31.4,30.59,31.3,147000.0],["2006-09-27",31.11,32.0,30.96,31.9,173800.0],["2006-09-28",32.03,32.03,30.96,31.33,137200.0],["2006-09-29",31.42,31.42,30.12,30.33,178200.0],["2006-10-02",30.23,30.86,29.6,29.9,128600.0],["2006-10-03",29.92,30.01,29.14,29.85,126400.0],["2006-10-04",29.88,30.59,29.39,30.41,117000.0],["2006-10-05",30.5,30.51,29.64,29.99,270600.0],["2006-10-06",31.95,32.39,31.51,32.0,564000.0],["2006-10-09",32.0,32.31,31.79,32.0,397700.0],["2006-10-10",31.67,32.0,30.91,31.21,206300.0],["2006-10-11",31.11,31.58,30.7,30.99,115600.0],["2006-10-12",31.06,31.73,31.06,31.69,116900.0],["2006-10-13",31.62,31.92,31.12,31.17,153300.0],["2006-10-16",31.28,31.81,30.98,31.32,238800.0],["2006-10-17",31.2,31.2,30.58,30.85,145200.0],["2006-10-18",31.0,31.58,30.69,30.74,120400.0],["2006-10-19",30.57,30.89,30.55,30.58,225500.0],["2006-10-20",30.7,30.7,29.98,30.2,127800.0],["2006-10-23",30.0,30.83,29.91,30.08,87300.0],["2006-10-24",30.16,30.16,29.5,30.04,87500.0],["2006-10-25",29.91,30.71,29.91,30.25,201200.0],["2006-10-26",30.04,31.29,29.86,31.1,350100.0],["2006-10-27",31.09,31.6,30.05,31.41,249000.0],["2006-10-30",31.17,31.5,30.98,31.3,131800.0],["2006-10-31",31.42,31.92,31.12,31.39,121700.0],["2006-11-01",31.56,31.86,30.64,30.78,158900.0],["2006-11-02",30.48,30.85,30.14,30.36,164800.0],["2006-11-03",30.57,31.05,30.5,30.69,90500.0],["2006-11-06",30.9,31.66,30.5,31.28,176400.0],["2006-11-07",31.22,31.6,30.93,31.48,193200.0],["2006-11-08",31.26,31.68,30.95,31.45,202800.0],["2006-11-09",31.61,31.63,31.22,31.63,248000.0],["2006-11-10",28.85,29.95,28.18,29.84,868600.0],["2006-11-13",29.74,30.23,29.41,30.14,544700.0],["2006-11-14",30.13,30.35,30.02,30.16,244300.0],["2006-11-15",30.16,30.5,30.01,30.27,245100.0],["2006-11-16",30.33,30.6,30.12,30.38,172800.0],["2006-11-17",30.38,30.38,30.01,30.12,149400.0],["2006-11-20",29.95,30.25,29.94,30.17,242100.0],["2006-11-21",30.23,30.39,30.01,30.34,287600.0],["2006-11-22",30.38,30.38,30.01,30.14,132200.0],["2006-11-24",30.03,30.21,29.95,30.14,48400.0],["2006-11-27",29.99,30.34,29.54,29.62,274800.0],["2006-11-28",29.6,29.94,29.36,29.73,268600.0],["2006-11-29",29.99,30.32,29.55,30.11,228200.0],["2006-11-30",30.13,30.71,29.9,30.51,234400.0],["2006-12-01",30.46,30.59,29.83,30.1,197400.0],["2006-12-04",30.27,30.59,29.91,30.37,341300.0],["2006-12-05",30.54,30.64,30.08,30.11,139100.0],["2006-12-06",30.1,30.22,29.93,29.98,146200.0],["2006-12-07",30.11,30.45,29.94,30.14,160400.0],["2006-12-08",30.12,30.55,29.91,29.99,89000.0],["2006-12-11",29.98,30.29,29.93,30.1,196900.0],["2006-12-12",30.17,30.46,29.94,30.44,245500.0],["2006-12-13",30.55,30.91,30.49,30.79,191500.0],["2006-12-14",30.79,31.37,30.1,30.24,266000.0],["2006-12-15",30.28,30.68,30.1,30.13,295400.0],["2006-12-18",30.05,30.65,30.05,30.1,189400.0],["2006-12-19",30.01,30.46,29.97,30.45,159300.0],["2006-12-20",30.44,30.81,30.44,30.68,121700.0],["2006-12-21",30.59,30.93,30.1,30.1,71400.0],["2006-12-22",30.08,30.31,30.04,30.26,66500.0],["2006-12-26",30.25,30.8,30.08,30.58,73600.0],["2006-12-27",30.68,31.22,30.53,31.11,102100.0],["2006-12-28",31.15,31.17,30.56,30.86,94700.0],["2006-12-29",30.77,30.99,30.26,30.4,175200.0],["2007-01-03",30.4,30.78,29.86,30.25,172600.0],["2007-01-04",30.2,30.59,29.87,30.41,161000.0],["2007-01-05",30.21,30.39,29.93,30.1,142400.0],["2007-01-08",30.27,30.55,30.01,30.13,132900.0],["2007-01-09",27.95,28.42,27.61,27.98,1060800.0],["2007-01-10",27.93,27.93,27.06,27.48,384800.0],["2007-01-11",27.49,28.11,27.43,27.79,179400.0],["2007-01-12",27.7,27.83,27.5,27.73,109100.0],["2007-01-16",27.7,27.99,27.18,27.51,162600.0],["2007-01-17",27.4,28.3,27.3,27.85,257600.0],["2007-01-18",27.92,27.92,27.4,27.55,132000.0],["2007-01-19",27.65,27.73,27.24,27.51,140300.0],["2007-01-22",27.54,27.86,27.42,27.65,217300.0],["2007-01-23",27.6,27.99,27.6,27.83,79600.0],["2007-01-24",28.0,28.13,27.56,27.99,148200.0],["2007-01-25",28.14,28.14,27.52,27.61,130700.0],["2007-01-26",27.88,28.34,27.64,28.22,273700.0],["2007-01-29",28.11,29.49,28.11,29.26,307400.0],["2007-01-30",29.37,29.37,28.74,28.99,184100.0],["2007-01-31",28.93,29.51,28.69,29.34,202600.0],["2007-02-01",29.46,29.48,28.91,29.1,121600.0],["2007-02-02",29.12,29.14,28.75,28.85,117300.0],["2007-02-05",28.74,29.0,28.43,28.58,184000.0],["2007-02-06",28.72,28.92,28.46,28.75,166700.0],["2007-02-07",28.75,29.05,28.49,29.05,125600.0],["2007-02-08",29.07,29.07,28.55,28.94,77800.0],["2007-02-09",28.87,28.96,28.23,28.62,87700.0],["2007-02-12",28.72,29.02,28.34,29.0,146200.0],["2007-02-13",29.12,29.43,28.55,28.89,179000.0],["2007-02-14",28.86,29.61,28.79,29.25,200600.0],["2007-02-15",29.26,29.43,28.83,29.26,135500.0],["2007-02-16",29.27,29.4,28.93,29.33,123500.0],["2007-02-20",29.2,29.85,28.95,29.76,154600.0],["2007-02-21",29.61,29.75,29.42,29.72,93000.0],["2007-02-22",29.66,29.7,29.24,29.67,72400.0],["2007-02-23",29.7,29.98,29.69,29.77,62200.0],["2007-02-26",29.9,29.9,29.31,29.57,146300.0],["2007-02-27",29.32,29.32,27.86,28.15,111800.0],["2007-02-28",28.2,28.49,27.37,27.66,108600.0],["2007-03-01",27.35,27.94,26.6,27.49,127800.0],["2007-03-02",27.3,27.49,27.12,27.12,123900.0],["2007-03-05",27.13,27.19,26.05,26.08,170200.0],["2007-03-06",26.35,26.48,25.91,26.03,223700.0],["2007-03-07",26.09,26.17,25.6,25.97,189100.0],["2007-03-08",26.14,26.14,25.72,25.87,212000.0],["2007-03-09",26.02,26.2,25.88,26.2,120300.0],["2007-03-12",26.07,26.17,25.75,26.04,108100.0],["2007-03-13",25.91,26.04,25.71,25.72,227800.0],["2007-03-14",25.66,25.98,25.22,25.8,132200.0],["2007-03-15",25.84,26.12,25.74,26.12,68800.0],["2007-03-16",26.07,26.14,25.53,25.93,229500.0],["2007-03-19",26.0,26.61,25.87,26.47,139900.0],["2007-03-20",26.41,26.44,26.08,26.35,72200.0],["2007-03-21",26.33,26.89,26.05,26.89,137000.0],["2007-03-22",26.89,26.95,26.3,26.93,93100.0],["2007-03-23",27.01,27.22,26.73,27.13,97800.0],["2007-03-26",27.08,27.15,26.53,26.75,85000.0],["2007-03-27",26.7,26.78,26.13,26.69,141300.0],["2007-03-28",26.5,26.62,26.12,26.3,230500.0],["2007-03-29",26.48,26.67,26.25,26.63,159300.0],["2007-03-30",26.7,27.09,26.31,26.84,98600.0],["2007-04-02",26.94,26.98,26.41,26.81,120100.0],["2007-04-03",26.89,27.64,26.74,27.49,97100.0],["2007-04-04",27.43,27.69,27.43,27.52,81900.0],["2007-04-05",29.53,30.0,28.68,28.84,372000.0],["2007-04-09",28.82,29.37,28.66,29.06,168600.0],["2007-04-10",29.0,29.29,28.78,29.25,98300.0],["2007-04-11",29.35,29.35,28.73,28.96,105600.0],["2007-04-12",28.79,29.36,28.79,29.29,97700.0],["2007-04-13",29.21,29.92,29.21,29.91,237500.0],["2007-04-16",30.01,30.48,29.86,30.27,112900.0],["2007-04-17",30.23,30.26,29.35,29.62,96800.0],["2007-04-18",29.55,29.88,29.11,29.22,119400.0],["2007-04-19",29.05,29.46,28.81,28.99,121500.0],["2007-04-20",29.42,30.0,28.91,29.77,191100.0],["2007-04-23",30.03,30.93,29.84,29.89,270900.0],["2007-04-24",29.89,30.38,29.69,29.98,190600.0],["2007-04-25",30.1,30.21,29.77,29.98,217300.0],["2007-04-26",29.89,30.2,29.55,30.17,113500.0],["2007-04-27",29.9,30.03,28.97,29.1,119900.0],["2007-04-30",29.2,29.86,28.67,28.72,206300.0],["2007-05-01",28.71,28.8,28.2,28.7,144400.0],["2007-05-02",28.58,29.06,28.58,28.87,109300.0],["2007-05-03",28.82,28.99,28.31,28.37,123500.0],["2007-05-04",28.41,28.43,28.11,28.31,91300.0],["2007-05-07",28.19,28.19,27.88,28.03,114800.0],["2007-05-08",27.88,28.29,27.69,28.29,151500.0],["2007-05-09",28.08,28.51,27.85,28.42,101000.0],["2007-05-10",28.28,28.35,27.92,28.0,130700.0],["2007-05-11",28.14,28.59,27.96,28.04,62100.0],["2007-05-14",28.0,28.31,27.77,27.91,103300.0],["2007-05-15",27.83,28.36,27.66,27.82,135100.0],["2007-05-16",27.85,28.08,27.57,28.06,116500.0],["2007-05-17",27.93,28.17,27.87,28.11,115500.0],["2007-05-18",28.12,28.2,27.82,28.13,96600.0],["2007-05-21",28.04,28.6,27.55,28.31,59900.0],["2007-05-22",28.24,28.76,28.14,28.69,90300.0],["2007-05-23",28.68,28.98,28.38,28.52,107700.0],["2007-05-24",28.44,28.8,27.95,28.2,105400.0],["2007-05-25",28.33,28.6,28.14,28.28,75900.0],["2007-05-29",28.43,29.29,28.42,28.85,130800.0],["2007-05-30",28.6,29.29,28.38,29.21,95000.0],["2007-05-31",29.16,29.45,28.8,28.98,111000.0],["2007-06-01",29.1,29.62,28.97,29.16,65000.0],["2007-06-04",29.09,29.34,28.54,28.92,145400.0],["2007-06-05",28.73,28.74,28.07,28.47,89800.0],["2007-06-06",28.19,28.26,27.97,28.21,111800.0],["2007-06-07",28.06,28.3,27.84,28.11,105600.0],["2007-06-08",28.09,28.29,27.86,28.27,63700.0],["2007-06-11",28.25,28.46,27.97,28.02,66800.0],["2007-06-12",27.8,28.04,27.66,27.86,134800.0],["2007-06-13",27.9,28.11,27.74,27.95,131100.0],["2007-06-14",27.96,28.62,27.95,28.5,129500.0],["2007-06-15",28.91,29.14,28.52,28.61,177100.0],["2007-06-18",29.34,32.84,29.3,31.6,841400.0],["2007-06-19",31.6,32.23,31.26,32.06,341100.0],["2007-06-20",31.97,32.48,31.79,32.13,243500.0],["2007-06-21",32.11,33.89,32.03,33.78,268200.0],["2007-06-22",33.64,33.98,32.35,32.93,389900.0],["2007-06-25",32.83,33.09,32.0,32.53,323500.0],["2007-06-26",32.53,33.18,32.18,32.4,154600.0],["2007-06-27",32.1,32.95,32.07,32.91,142000.0],["2007-06-28",32.91,33.75,32.59,32.61,211200.0],["2007-06-29",32.79,33.1,31.85,31.99,198800.0],["2007-07-02",31.88,32.82,31.88,32.45,178900.0],["2007-07-03",32.42,32.69,32.16,32.33,69000.0],["2007-07-05",32.34,32.42,31.85,32.26,131200.0],["2007-07-06",32.26,32.58,31.93,32.0,126700.0],["2007-07-09",33.03,34.14,32.79,32.99,268700.0],["2007-07-10",32.99,33.37,32.08,32.16,179100.0],["2007-07-11",32.26,32.57,32.03,32.48,165600.0],["2007-07-12",32.5,32.6,32.03,32.25,201500.0],["2007-07-13",32.2,32.2,31.37,31.59,121400.0],["2007-07-16",31.69,31.69,30.43,30.5,309600.0],["2007-07-17",30.64,30.93,30.05,30.2,350000.0],["2007-07-18",30.09,30.46,29.95,30.32,545800.0],["2007-07-19",30.6,30.67,30.14,30.6,129000.0],["2007-07-20",30.53,30.53,29.95,29.97,230700.0],["2007-07-23",30.01,30.09,29.55,29.85,168200.0],["2007-07-24",29.75,29.79,28.61,28.83,226500.0],["2007-07-25",28.85,29.06,28.01,28.66,324600.0],["2007-07-26",28.28,28.6,27.56,27.76,337900.0],["2007-07-27",27.72,27.93,27.1,27.24,254200.0],["2007-07-30",27.61,27.61,26.9,27.25,199800.0],["2007-07-31",27.47,27.66,26.82,26.83,139100.0],["2007-08-01",26.78,27.36,26.31,27.05,188000.0],["2007-08-02",27.1,27.44,26.62,27.23,200300.0],["2007-08-03",27.27,27.42,25.77,25.79,177800.0],["2007-08-06",25.86,26.91,25.44,26.74,226000.0],["2007-08-07",26.48,27.09,26.05,27.09,318800.0],["2007-08-08",27.16,29.87,27.16,29.87,425900.0],["2007-08-09",29.42,33.99,29.42,30.35,1074700.0],["2007-08-10",29.9,30.25,28.69,29.45,397600.0],["2007-08-13",29.55,29.87,28.09,28.91,416800.0],["2007-08-14",28.88,28.97,27.85,28.08,310800.0],["2007-08-15",27.94,28.63,27.85,28.07,251800.0],["2007-08-16",27.87,29.71,27.76,29.5,422100.0],["2007-08-17",30.7,31.15,29.29,29.81,267500.0],["2007-08-20",29.91,30.93,29.44,30.0,154400.0],["2007-08-21",29.97,30.28,29.3,29.61,73400.0],["2007-08-22",29.93,30.12,29.06,29.25,152200.0],["2007-08-23",29.2,29.87,28.56,28.85,226200.0],["2007-08-24",26.03,28.95,26.02,28.6,449500.0],["2007-08-27",28.5,29.18,28.24,28.44,392000.0],["2007-08-28",28.19,28.39,27.22,27.25,220200.0],["2007-08-29",27.35,27.69,27.01,27.65,257300.0],["2007-08-30",27.4,27.93,27.09,27.39,168000.0],["2007-08-31",27.78,28.8,27.38,27.7,148500.0],["2007-09-04",27.64,28.8,27.58,28.32,277500.0],["2007-09-05",28.08,28.2,27.5,27.9,186200.0],["2007-09-06",27.94,28.15,27.35,27.82,133000.0],["2007-09-07",27.43,27.66,26.7,27.01,119900.0],["2007-09-10",27.07,27.17,25.86,26.35,115500.0],["2007-09-11",26.47,27.91,26.31,27.61,233400.0],["2007-09-12",27.58,27.84,27.18,27.23,112200.0],["2007-09-13",27.41,27.69,27.0,27.21,125300.0],["2007-09-14",27.04,27.15,26.4,27.03,160700.0],["2007-09-17",27.01,27.07,26.16,26.31,257400.0],["2007-09-18",26.48,29.13,26.31,28.54,411200.0],["2007-09-19",28.86,29.81,28.64,28.64,213300.0],["2007-09-20",28.59,29.33,28.46,28.59,153600.0],["2007-09-21",28.82,29.03,28.29,28.56,223000.0],["2007-09-24",28.5,28.53,27.36,27.63,128800.0],["2007-09-25",27.39,28.07,27.23,27.74,130200.0],["2007-09-26",27.97,28.97,27.5,28.13,146600.0],["2007-09-27",28.31,28.8,27.78,28.72,124600.0],["2007-09-28",28.66,29.05,28.01,28.11,159500.0],["2007-10-01",28.16,30.36,28.16,30.18,338000.0],["2007-10-02",30.28,30.35,29.46,30.17,183200.0],["2007-10-03",29.94,30.32,29.67,30.26,182100.0],["2007-10-04",30.39,30.48,29.31,29.5,158900.0],["2007-10-05",29.88,30.79,29.75,30.55,180900.0],["2007-10-08",31.76,34.0,31.75,32.47,441300.0],["2007-10-09",32.63,32.68,31.61,32.17,201900.0],["2007-10-10",31.99,32.32,31.53,31.82,128900.0],["2007-10-11",31.96,32.39,30.33,30.45,203000.0],["2007-10-12",30.43,32.03,30.35,31.72,129900.0],["2007-10-15",31.7,31.98,30.85,30.95,174100.0],["2007-10-16",30.9,31.21,30.15,30.19,147400.0],["2007-10-17",30.6,30.92,30.16,30.46,172200.0],["2007-10-18",30.27,30.58,29.71,29.82,162700.0],["2007-10-19",29.81,29.96,28.56,28.56,135900.0],["2007-10-22",28.44,31.4,28.06,31.33,255100.0],["2007-10-23",31.73,31.73,30.72,31.13,171500.0],["2007-10-24",30.89,31.34,30.36,31.05,118100.0],["2007-10-25",31.17,31.39,30.52,30.95,126500.0],["2007-10-26",34.89,39.5,34.83,37.19,1210400.0],["2007-10-29",37.31,38.22,35.58,36.05,576000.0],["2007-10-30",35.75,37.13,35.51,35.96,304000.0],["2007-10-31",36.21,37.43,35.36,36.94,323600.0],["2007-11-01",36.33,36.94,34.92,35.13,318900.0],["2007-11-02",35.55,35.55,33.94,34.0,241600.0],["2007-11-05",33.67,35.76,33.6,35.46,242700.0],["2007-11-06",35.49,36.46,35.04,36.02,214000.0],["2007-11-07",35.51,35.9,34.52,34.61,167500.0],["2007-11-08",34.99,35.28,33.68,34.49,166700.0],["2007-11-09",34.0,34.68,33.4,33.68,165200.0],["2007-11-12",33.56,34.92,33.21,33.67,240900.0],["2007-11-13",33.97,34.98,33.67,34.81,189500.0],["2007-11-14",35.1,35.9,34.76,35.11,189200.0],["2007-11-15",34.87,35.36,33.78,34.64,147700.0],["2007-11-16",34.78,34.95,33.15,34.32,134300.0],["2007-11-19",34.02,34.45,32.84,33.1,198900.0],["2007-11-20",33.03,34.2,31.3,32.56,249200.0],["2007-11-21",32.44,33.33,32.16,32.45,156100.0],["2007-11-23",32.77,34.32,32.48,33.92,70400.0],["2007-11-26",34.0,34.68,33.59,34.21,248900.0],["2007-11-27",34.29,34.62,33.35,34.15,202900.0],["2007-11-28",34.35,35.87,34.32,35.37,183800.0],["2007-11-29",35.33,36.38,35.33,35.61,126800.0],["2007-11-30",35.67,36.3,35.26,35.28,182200.0],["2007-12-03",35.21,35.32,33.79,33.85,172000.0],["2007-12-04",33.64,34.66,33.44,34.14,156700.0],["2007-12-05",34.8,35.28,34.11,34.66,88700.0],["2007-12-06",34.66,36.84,34.33,36.5,181200.0],["2007-12-07",36.68,36.93,36.06,36.69,405400.0],["2007-12-10",36.75,36.89,36.59,36.79,122900.0],["2007-12-11",36.95,37.0,34.64,34.67,157100.0],["2007-12-12",35.48,35.95,34.45,35.14,77500.0],["2007-12-13",34.78,35.25,34.02,34.9,87300.0],["2007-12-14",34.5,34.51,32.96,33.44,134500.0],["2007-12-17",33.16,33.64,31.77,31.86,143700.0],["2007-12-18",32.34,33.18,31.26,33.11,125800.0],["2007-12-19",33.07,33.07,32.2,32.75,75600.0],["2007-12-20",33.16,35.42,32.49,35.4,196400.0],["2007-12-21",35.93,36.02,34.28,34.28,494400.0],["2007-12-24",34.54,34.8,34.02,34.62,51600.0],["2007-12-26",34.4,34.94,33.55,34.73,102600.0],["2007-12-27",34.67,34.94,33.2,33.21,132600.0],["2007-12-28",33.62,33.74,32.67,33.11,102300.0],["2007-12-31",32.98,33.18,31.7,32.35,143600.0],["2008-01-02",32.26,33.06,31.5,32.3,141900.0],["2008-01-03",32.43,33.08,31.57,31.67,109400.0],["2008-01-04",31.46,31.85,30.43,30.5,147300.0],["2008-01-07",30.71,32.19,29.92,30.84,233400.0],["2008-01-08",30.92,31.55,29.59,29.84,211800.0],["2008-01-09",29.71,30.7,28.75,29.22,354300.0],["2008-01-10",28.73,29.34,27.45,28.6,349600.0],["2008-01-11",28.42,28.59,27.05,27.17,222900.0],["2008-01-14",27.5,27.7,27.04,27.07,166400.0],["2008-01-15",27.41,27.41,25.79,26.06,204200.0],["2008-01-16",25.94,26.98,25.69,26.83,411900.0],["2008-01-17",26.95,26.95,24.65,24.82,166400.0],["2008-01-18",24.81,26.36,24.81,25.24,379700.0],["2008-01-22",24.62,26.19,22.61,25.06,198800.0],["2008-01-23",24.38,25.49,23.75,25.0,450600.0],["2008-01-24",25.3,25.94,24.69,25.7,273300.0],["2008-01-25",33.49,34.65,29.55,30.63,1388800.0],["2008-01-28",30.65,32.03,29.9,31.74,279300.0],["2008-01-29",31.87,32.39,30.37,31.21,185600.0],["2008-01-30",30.92,32.18,30.52,31.14,287600.0],["2008-01-31",30.69,32.63,30.5,31.66,339600.0],["2008-02-01",31.85,33.1,31.57,32.97,523000.0],["2008-02-04",34.66,35.26,33.82,34.28,499400.0],["2008-02-05",33.92,33.94,31.61,31.84,237300.0],["2008-02-06",32.24,32.27,30.39,30.43,183900.0],["2008-02-07",30.36,31.88,30.36,31.75,252000.0],["2008-02-08",31.69,32.75,31.15,32.58,252900.0],["2008-02-11",32.31,32.92,31.55,32.75,260800.0],["2008-02-12",32.99,35.5,32.93,34.87,410700.0],["2008-02-13",35.28,38.21,35.04,36.38,546600.0],["2008-02-14",36.74,37.02,34.12,34.14,395200.0],["2008-02-15",33.91,34.39,33.01,33.82,327000.0],["2008-02-19",34.34,36.43,33.86,35.22,358900.0],["2008-02-20",34.96,36.28,34.96,35.75,335700.0],["2008-02-21",36.08,36.36,35.03,35.15,316800.0],["2008-02-22",35.19,35.55,34.22,35.29,289500.0],["2008-02-25",35.23,36.37,34.85,36.33,267200.0],["2008-02-26",36.03,36.82,35.5,35.85,344000.0],["2008-02-27",35.18,36.09,35.18,35.8,344900.0],["2008-02-28",35.44,35.64,34.7,34.73,305500.0],["2008-02-29",34.25,34.46,33.72,33.97,333500.0],["2008-03-03",33.86,34.75,33.03,33.48,384200.0],["2008-03-04",33.2,35.84,33.2,35.2,367500.0],["2008-03-05",35.24,35.28,33.94,34.49,201800.0],["2008-03-06",34.26,34.86,33.92,34.01,190300.0],["2008-03-07",33.32,34.38,33.0,33.67,160200.0],["2008-03-10",33.86,33.97,32.65,32.65,244500.0],["2008-03-11",33.54,34.6,33.01,34.42,310600.0],["2008-03-12",34.44,35.47,34.23,34.23,319700.0],["2008-03-13",33.88,35.63,33.64,34.88,298700.0],["2008-03-14",35.15,35.62,33.41,33.8,207200.0],["2008-03-17",33.49,35.18,33.31,34.56,321500.0],["2008-03-18",35.17,36.13,34.11,34.19,407700.0],["2008-03-19",34.39,35.49,34.22,34.23,293400.0],["2008-03-20",34.72,35.8,34.22,35.43,599700.0],["2008-03-24",35.64,37.3,35.34,36.54,427600.0],["2008-03-25",36.62,37.0,36.0,36.91,209700.0],["2008-03-26",36.59,37.42,36.31,36.95,297600.0],["2008-03-27",36.93,37.23,36.08,36.19,217900.0],["2008-03-28",36.57,37.18,35.51,35.67,160900.0],["2008-03-31",35.43,36.91,35.25,36.19,204300.0],["2008-04-01",36.59,37.5,36.48,37.0,252300.0],["2008-04-02",36.84,37.44,36.07,36.47,196300.0],["2008-04-03",36.36,36.36,35.04,36.03,254000.0],["2008-04-04",36.03,36.04,34.4,34.49,454200.0],["2008-04-07",28.77,31.76,27.87,29.93,2046800.0],["2008-04-08",30.11,30.25,29.5,29.75,433000.0],["2008-04-09",29.69,29.97,28.82,28.88,398700.0],["2008-04-10",28.85,29.95,28.85,29.21,254200.0],["2008-04-11",29.0,29.05,27.93,28.14,207300.0],["2008-04-14",27.38,27.91,26.97,27.16,784300.0],["2008-04-15",27.4,27.9,26.94,27.47,527600.0],["2008-04-16",27.69,28.45,27.36,27.51,366900.0],["2008-04-17",27.75,28.2,27.3,27.41,222100.0],["2008-04-18",28.01,28.54,27.55,27.91,297300.0],["2008-04-21",27.61,27.94,26.88,27.18,296500.0],["2008-04-22",27.1,27.66,27.03,27.47,285400.0],["2008-04-23",27.78,28.1,27.11,27.39,286100.0],["2008-04-24",27.65,28.13,26.91,27.81,238100.0],["2008-04-25",24.55,25.74,23.75,25.26,1056100.0],["2008-04-28",25.1,26.04,24.38,25.62,597600.0],["2008-04-29",25.42,25.42,24.83,25.0,321100.0],["2008-04-30",25.08,25.18,24.71,24.97,311300.0],["2008-05-01",25.07,26.01,24.84,25.4,285500.0],["2008-05-02",25.65,25.65,25.02,25.42,276900.0],["2008-05-05",25.39,26.22,25.1,26.11,300700.0],["2008-05-06",25.88,26.35,25.11,25.34,214900.0],["2008-05-07",25.41,25.89,25.1,25.23,197900.0],["2008-05-08",25.28,25.73,24.91,25.15,149100.0],["2008-05-09",24.9,25.54,24.55,25.39,149200.0],["2008-05-12",25.48,26.25,25.0,26.02,217700.0],["2008-05-13",26.1,26.52,25.57,26.49,243000.0],["2008-05-14",26.53,28.38,26.4,28.1,578000.0],["2008-05-15",28.03,28.89,27.56,28.85,296000.0],["2008-05-16",28.96,28.97,28.15,28.7,231100.0],["2008-05-19",30.82,33.25,30.82,32.13,837200.0],["2008-05-20",32.07,32.07,30.11,31.83,362900.0],["2008-05-21",31.93,32.49,30.83,31.0,362800.0],["2008-05-22",31.15,31.32,29.95,30.39,669900.0],["2008-05-23",30.22,30.47,29.26,29.64,492300.0],["2008-05-27",29.48,30.38,29.46,30.15,284000.0],["2008-05-28",30.15,30.3,29.89,30.17,234100.0],["2008-05-29",30.14,31.39,30.1,30.72,175200.0],["2008-05-30",30.72,31.1,29.33,29.96,559500.0],["2008-06-02",29.85,30.35,28.42,29.12,220700.0],["2008-06-03",29.27,29.69,28.59,29.36,319600.0],["2008-06-04",29.3,30.0,28.71,29.64,201200.0],["2008-06-05",29.66,30.69,29.6,30.56,191300.0],["2008-06-06",30.4,30.55,28.76,29.22,263500.0],["2008-06-09",29.2,29.47,28.47,28.76,279600.0],["2008-06-10",28.5,28.78,27.86,28.16,519700.0],["2008-06-11",28.05,28.33,27.58,27.96,270300.0],["2008-06-12",28.17,28.69,27.61,27.72,181900.0],["2008-06-13",27.96,28.7,27.7,28.66,201100.0],["2008-06-16",28.61,28.61,27.68,27.99,276500.0],["2008-06-17",28.13,28.13,27.67,27.81,171300.0],["2008-06-18",27.76,27.98,27.21,27.44,185200.0],["2008-06-19",27.4,28.0,26.95,27.98,110100.0],["2008-06-20",27.8,27.8,26.31,27.27,380400.0],["2008-06-23",27.33,27.76,26.96,27.15,123400.0],["2008-06-24",26.87,27.53,26.87,26.95,151500.0],["2008-06-25",26.98,27.93,26.75,27.44,139600.0],["2008-06-26",27.16,27.52,26.76,27.25,185500.0],["2008-06-27",27.14,27.21,26.14,26.74,405800.0],["2008-06-30",26.8,27.16,26.5,26.76,198400.0],["2008-07-01",26.51,26.83,25.37,26.67,271700.0],["2008-07-02",26.59,26.73,25.7,26.04,187300.0],["2008-07-03",26.15,26.9,26.0,26.65,99000.0],["2008-07-07",26.75,27.18,25.9,26.16,150900.0],["2008-07-08",26.31,27.9,26.31,27.61,180300.0],["2008-07-09",27.56,27.72,26.84,27.03,112400.0],["2008-07-10",26.97,27.71,25.7,26.02,435600.0],["2008-07-11",25.74,26.35,25.25,26.27,313600.0],["2008-07-14",26.48,26.56,25.7,25.91,80200.0],["2008-07-15",25.57,26.71,25.18,26.08,106400.0],["2008-07-16",26.13,27.42,25.62,27.25,118400.0],["2008-07-17",27.31,28.09,26.62,28.05,111100.0],["2008-07-18",28.02,28.18,27.06,27.9,147400.0],["2008-07-21",27.95,28.28,27.73,28.13,86100.0],["2008-07-22",28.04,29.31,27.78,29.29,189000.0],["2008-07-23",29.31,29.72,28.75,29.64,125400.0],["2008-07-24",29.75,30.18,28.82,29.8,206400.0],["2008-07-25",30.09,30.93,29.69,30.5,147000.0],["2008-07-28",30.33,30.57,29.24,29.48,101300.0],["2008-07-29",29.73,31.66,29.17,31.2,129800.0],["2008-07-30",31.25,31.53,30.22,30.59,303000.0],["2008-07-31",30.09,31.42,30.09,30.69,156300.0],["2008-08-01",30.66,30.69,29.84,30.31,175400.0],["2008-08-04",30.23,30.23,29.18,29.49,96700.0],["2008-08-05",29.93,30.37,28.84,29.88,137000.0],["2008-08-06",29.85,29.85,29.25,29.64,122500.0],["2008-08-07",29.26,29.75,29.26,29.73,135000.0],["2008-08-08",29.64,31.03,29.6,30.36,160500.0],["2008-08-11",30.42,32.69,30.38,32.37,195700.0],["2008-08-12",32.29,32.84,31.63,32.46,217200.0],["2008-08-13",32.37,33.18,32.19,32.97,138100.0],["2008-08-14",32.74,33.05,32.19,32.53,108600.0],["2008-08-15",32.94,33.25,31.74,32.91,135300.0],["2008-08-18",33.14,33.14,31.55,32.0,101600.0],["2008-08-19",31.46,31.63,30.81,30.99,109500.0],["2008-08-20",31.09,32.27,30.67,31.1,135400.0],["2008-08-21",30.67,31.38,30.38,30.53,85800.0],["2008-08-22",27.8,30.22,27.25,29.6,305200.0],["2008-08-25",29.28,29.51,28.64,29.07,175500.0],["2008-08-26",29.11,29.55,28.13,28.93,155200.0],["2008-08-27",28.88,29.31,28.13,29.0,155600.0],["2008-08-28",29.04,30.05,28.42,29.93,107000.0],["2008-08-29",29.77,30.24,29.24,30.09,149300.0],["2008-09-02",30.49,31.28,29.13,30.59,122100.0],["2008-09-03",30.46,31.26,30.11,30.25,150900.0],["2008-09-04",29.99,30.56,29.39,29.39,154600.0],["2008-09-05",29.18,31.22,28.98,30.92,339600.0],["2008-09-08",31.57,32.23,31.12,31.45,253900.0],["2008-09-09",31.53,32.66,31.53,31.58,173900.0],["2008-09-10",32.04,32.23,31.51,31.8,226500.0],["2008-09-11",31.26,32.12,31.19,31.99,228800.0],["2008-09-12",31.81,32.22,30.8,31.97,134200.0],["2008-09-15",31.27,32.29,30.88,31.19,207500.0],["2008-09-16",30.62,32.5,30.62,32.2,262000.0],["2008-09-17",31.88,32.19,30.59,30.97,330600.0],["2008-09-18",31.75,33.83,29.81,32.76,408200.0],["2008-09-19",33.73,34.74,32.1,34.14,848700.0],["2008-09-22",34.17,34.27,32.09,32.34,342600.0],["2008-09-23",32.34,33.98,32.28,32.44,117900.0],["2008-09-24",32.44,33.18,30.73,30.92,218800.0],["2008-09-25",31.08,32.1,30.65,31.77,115500.0],["2008-09-26",31.45,32.2,31.44,32.01,130700.0],["2008-09-29",31.43,31.43,28.71,28.74,226600.0],["2008-09-30",29.1,29.33,28.38,28.79,211600.0],["2008-10-01",28.37,28.93,27.95,28.16,189900.0],["2008-10-02",28.08,29.09,26.45,26.61,188900.0],["2008-10-03",26.8,26.8,25.56,25.67,184700.0],["2008-10-06",25.13,25.3,23.55,23.99,280000.0],["2008-10-07",24.28,25.28,22.98,23.08,257300.0],["2008-10-08",21.96,22.96,21.25,21.89,517700.0],["2008-10-09",22.07,22.66,21.16,21.16,361100.0],["2008-10-10",20.63,22.26,20.0,21.93,384600.0],["2008-10-13",22.36,22.7,22.02,22.62,212000.0],["2008-10-14",22.75,23.4,21.97,22.2,212000.0],["2008-10-15",21.85,22.99,20.67,20.78,137500.0],["2008-10-16",20.91,22.22,20.19,21.48,371800.0],["2008-10-17",20.68,21.75,20.38,20.59,254100.0],["2008-10-20",20.8,21.74,20.2,21.7,119600.0],["2008-10-21",21.39,21.89,20.6,20.72,83000.0],["2008-10-22",20.26,20.88,19.58,20.12,155600.0],["2008-10-23",19.91,20.52,18.71,19.18,265500.0],["2008-10-24",17.75,19.3,17.25,18.53,562600.0],["2008-10-27",18.15,18.32,17.31,17.76,224100.0],["2008-10-28",18.05,18.82,17.46,18.7,194200.0],["2008-10-29",18.88,19.49,18.38,18.94,226400.0],["2008-10-30",19.41,20.2,18.47,19.61,203200.0],["2008-10-31",19.6,20.2,19.19,19.84,189000.0],["2008-11-03",19.74,20.04,19.21,19.47,116100.0],["2008-11-04",19.47,19.47,18.6,19.1,139900.0],["2008-11-05",18.83,19.54,18.26,19.17,192900.0],["2008-11-06",19.0,19.12,18.2,18.25,130000.0],["2008-11-07",18.39,18.67,18.08,18.47,70800.0],["2008-11-10",18.88,19.59,17.5,17.89,90100.0],["2008-11-11",17.77,18.28,17.28,17.88,142300.0],["2008-11-12",17.64,18.53,17.04,17.04,161400.0],["2008-11-13",17.11,18.37,16.35,18.31,242800.0],["2008-11-14",17.96,18.29,17.16,17.32,123600.0],["2008-11-17",17.2,17.92,17.11,17.32,137600.0],["2008-11-18",17.3,17.77,16.35,17.14,212700.0],["2008-11-19",17.08,17.3,15.45,15.47,130700.0],["2008-11-20",15.35,16.46,14.77,14.82,233100.0],["2008-11-21",15.08,16.08,13.65,15.38,297700.0],["2008-11-24",15.63,16.51,15.23,15.96,333600.0],["2008-11-25",16.1,16.16,15.2,16.02,219100.0],["2008-11-26",15.63,16.84,15.25,16.76,238800.0],["2008-11-28",16.58,17.51,16.58,17.01,40700.0],["2008-12-01",16.59,16.59,13.96,14.01,293800.0],["2008-12-02",14.25,15.28,13.58,15.19,347800.0],["2008-12-03",14.8,16.19,14.8,15.49,239600.0],["2008-12-04",15.22,17.29,15.22,16.71,390000.0],["2008-12-05",16.38,18.19,16.0,18.14,196900.0],["2008-12-08",18.52,18.97,17.47,18.03,272400.0],["2008-12-09",17.88,19.56,17.54,18.81,279600.0],["2008-12-10",18.97,19.98,18.29,19.66,128500.0],["2008-12-11",19.39,20.09,18.63,18.96,162000.0],["2008-12-12",17.78,18.52,17.35,18.36,238500.0],["2008-12-15",18.0,18.14,16.63,17.02,210500.0],["2008-12-16",17.11,17.91,16.45,17.89,303400.0],["2008-12-17",17.56,18.31,17.33,18.21,169000.0],["2008-12-18",18.2,18.37,17.38,17.71,124400.0],["2008-12-19",18.09,18.4,17.54,17.59,354300.0],["2008-12-22",17.6,17.83,16.87,17.51,139300.0],["2008-12-23",17.51,17.93,17.06,17.41,159000.0],["2008-12-24",17.44,17.88,17.18,17.63,83700.0],["2008-12-26",17.63,17.97,17.5,17.75,72300.0],["2008-12-29",17.75,18.07,17.26,17.56,88700.0],["2008-12-30",17.7,18.35,17.7,18.28,140400.0],["2008-12-31",18.42,19.51,18.21,19.27,195700.0],["2009-01-02",19.29,19.92,18.82,19.75,122100.0],["2009-01-05",19.84,20.0,18.92,19.38,127200.0],["2009-01-06",19.59,20.53,19.18,20.32,86200.0],["2009-01-07",20.05,20.06,19.08,19.42,130700.0],["2009-01-08",19.41,19.97,19.29,19.65,115300.0],["2009-01-09",17.48,18.44,17.48,17.8,238300.0],["2009-01-12",17.72,18.32,17.65,17.75,169100.0],["2009-01-13",17.76,18.59,17.76,18.29,193100.0],["2009-01-14",17.92,18.52,17.61,18.0,145300.0],["2009-01-15",18.03,18.64,17.86,18.5,170900.0],["2009-01-16",18.62,18.89,18.04,18.77,138300.0],["2009-01-20",18.6,18.66,17.47,17.75,191400.0],["2009-01-21",17.94,18.43,17.75,18.32,252800.0],["2009-01-22",18.03,19.63,17.75,18.41,292400.0],["2009-01-23",19.5,20.59,18.67,19.19,330800.0],["2009-01-26",19.27,20.24,18.44,18.97,366000.0],["2009-01-27",19.09,19.82,19.09,19.37,229800.0],["2009-01-28",19.59,19.99,19.59,19.89,131500.0],["2009-01-29",19.74,19.74,18.68,19.31,184800.0],["2009-01-30",19.53,19.53,18.57,18.72,102600.0],["2009-02-02",18.51,19.34,18.3,19.11,155900.0],["2009-02-03",19.19,19.37,18.98,19.15,177600.0],["2009-02-04",19.1,19.68,19.1,19.27,165500.0],["2009-02-05",19.11,19.69,19.05,19.4,136100.0],["2009-02-06",19.29,19.74,19.08,19.5,198400.0],["2009-02-09",19.37,19.37,18.47,18.86,172200.0],["2009-02-10",18.74,19.51,18.42,18.51,201000.0],["2009-02-11",18.53,19.18,18.15,18.36,162900.0],["2009-02-12",18.17,18.37,17.55,18.29,229800.0],["2009-02-13",18.46,18.92,17.8,18.53,189500.0],["2009-02-17",17.91,18.24,17.19,17.21,193600.0],["2009-02-18",17.31,17.47,16.85,17.21,207100.0],["2009-02-19",17.32,17.68,16.83,16.9,168600.0],["2009-02-20",16.71,16.96,16.49,16.58,162500.0],["2009-02-23",16.66,17.06,15.78,15.84,124700.0],["2009-02-24",15.99,16.75,15.79,16.61,171400.0],["2009-02-25",16.46,16.56,15.56,15.98,183600.0],["2009-02-26",16.06,16.39,15.61,15.95,163000.0],["2009-02-27",15.65,16.23,15.63,15.87,221300.0],["2009-03-02",15.57,15.57,14.8,14.92,193800.0],["2009-03-03",15.13,15.5,14.93,15.35,300200.0],["2009-03-04",15.63,15.68,15.16,15.46,181300.0],["2009-03-05",15.13,15.32,14.73,14.77,240700.0],["2009-03-06",14.88,15.17,14.16,14.63,231500.0],["2009-03-09",14.45,14.76,13.95,14.02,144400.0],["2009-03-10",14.28,15.27,13.78,15.01,127900.0],["2009-03-11",15.06,15.86,15.06,15.76,165600.0],["2009-03-12",15.64,16.23,15.24,16.12,123100.0],["2009-03-13",16.3,16.61,15.9,16.5,114700.0],["2009-03-16",16.59,17.13,16.35,16.91,283400.0],["2009-03-17",17.04,18.05,16.67,18.04,182600.0],["2009-03-18",17.88,18.6,17.47,18.47,139900.0],["2009-03-19",18.53,19.04,18.21,18.97,143600.0],["2009-03-20",19.15,19.3,18.29,18.38,156500.0],["2009-03-23",18.74,19.68,18.32,19.68,123300.0],["2009-03-24",19.37,19.71,18.83,18.9,118800.0],["2009-03-25",19.01,20.1,18.78,19.28,197700.0],["2009-03-26",19.58,19.98,19.1,19.85,223800.0],["2009-03-27",19.46,20.05,18.98,19.39,186900.0],["2009-03-30",18.89,19.09,17.49,18.11,193400.0],["2009-03-31",18.26,19.24,17.88,18.58,211700.0],["2009-04-01",18.26,19.06,17.58,19.0,257900.0],["2009-04-02",19.28,20.9,19.28,20.5,197900.0],["2009-04-03",20.5,21.48,20.04,21.41,155000.0],["2009-04-06",21.13,21.47,20.41,20.93,287600.0],["2009-04-07",20.71,21.06,20.41,20.57,226800.0],["2009-04-08",16.59,18.74,16.59,18.7,476200.0],["2009-04-09",18.82,20.61,18.73,20.57,436500.0],["2009-04-13",20.41,21.06,20.12,20.98,304300.0],["2009-04-14",20.7,20.84,20.18,20.47,244700.0],["2009-04-15",20.28,21.08,20.28,21.06,132700.0],["2009-04-16",21.32,22.5,21.1,22.32,216100.0],["2009-04-17",22.39,22.77,21.86,22.59,115200.0],["2009-04-20",22.14,22.21,21.16,21.34,200700.0],["2009-04-21",21.28,22.61,21.28,21.93,280000.0],["2009-04-22",21.69,22.66,21.63,21.92,297900.0],["2009-04-23",22.05,22.07,20.94,21.86,362700.0],["2009-04-24",20.78,22.76,20.4,21.52,421300.0],["2009-04-27",21.07,22.4,20.47,22.17,279400.0],["2009-04-28",22.07,23.09,21.96,22.8,166100.0],["2009-04-29",22.86,24.42,22.59,24.14,164600.0],["2009-04-30",24.25,25.61,23.91,24.69,375800.0],["2009-05-01",24.67,24.98,24.26,24.6,152400.0],["2009-05-04",24.69,25.42,24.64,25.41,150500.0],["2009-05-05",25.2,25.31,24.28,24.88,273900.0],["2009-05-06",25.05,25.62,24.34,25.47,370600.0],["2009-05-07",25.57,25.97,24.46,25.03,234000.0],["2009-05-08",25.3,25.99,24.9,25.94,210200.0],["2009-05-11",25.42,26.62,24.97,26.3,242700.0],["2009-05-12",26.38,26.41,24.83,25.29,197700.0],["2009-05-13",24.93,24.99,23.73,23.75,281100.0],["2009-05-14",23.93,24.67,23.81,24.17,224500.0],["2009-05-15",24.13,25.23,24.06,24.39,276100.0],["2009-05-18",24.63,25.56,24.58,25.33,180900.0],["2009-05-19",25.2,26.06,25.17,25.67,115100.0],["2009-05-20",25.79,26.47,25.09,25.25,131700.0],["2009-05-21",24.7,24.96,24.09,24.58,170700.0],["2009-05-22",24.66,25.37,24.08,24.1,91800.0],["2009-05-26",23.78,25.65,23.71,25.48,129000.0],["2009-05-27",25.27,25.61,24.91,25.04,156200.0],["2009-05-28",25.17,25.39,24.32,24.65,244400.0],["2009-05-29",24.6,24.85,24.1,24.74,271800.0],["2009-06-01",25.29,26.49,24.51,26.0,232300.0],["2009-06-02",25.87,26.63,25.8,26.57,215500.0],["2009-06-03",26.29,26.71,25.8,26.71,193800.0],["2009-06-04",26.6,27.27,26.6,27.0,148100.0],["2009-06-05",27.2,27.57,26.85,26.91,295100.0],["2009-06-08",26.97,27.16,26.32,26.49,119900.0],["2009-06-09",26.55,27.16,26.49,26.91,113300.0],["2009-06-10",27.06,27.57,26.32,26.93,152300.0],["2009-06-11",26.92,27.64,26.92,27.15,120500.0],["2009-06-12",26.95,27.01,26.13,26.55,125900.0],["2009-06-15",26.37,26.62,26.01,26.48,188500.0],["2009-06-16",26.74,27.0,26.21,26.29,118900.0],["2009-06-17",26.3,26.96,26.0,26.67,110300.0],["2009-06-18",26.55,27.0,26.48,26.55,89700.0],["2009-06-19",27.04,27.34,26.61,26.62,152300.0],["2009-06-22",26.35,26.8,25.32,25.32,162200.0],["2009-06-23",25.51,25.76,24.68,24.7,174400.0],["2009-06-24",24.85,25.07,24.65,24.75,112800.0],["2009-06-25",24.78,24.79,24.0,24.36,195000.0],["2009-06-26",24.22,25.03,23.9,24.86,971300.0],["2009-06-29",24.9,24.92,24.33,24.64,135100.0],["2009-06-30",24.73,25.08,24.44,24.52,157200.0],["2009-07-01",24.43,24.75,23.92,24.55,284200.0],["2009-07-02",24.22,24.49,23.37,23.63,177900.0],["2009-07-06",23.6,24.37,23.54,24.12,173800.0],["2009-07-07",24.2,24.75,24.04,24.49,165300.0],["2009-07-08",24.7,24.89,23.87,24.27,247300.0],["2009-07-09",26.79,27.34,25.75,25.91,347100.0],["2009-07-10",25.84,26.3,25.84,26.0,197400.0],["2009-07-13",26.19,26.31,25.47,26.25,260100.0],["2009-07-14",26.31,26.31,25.9,26.2,155700.0],["2009-07-15",26.48,27.13,26.3,27.12,290100.0],["2009-07-16",26.9,27.74,26.9,27.6,160800.0],["2009-07-17",27.68,27.7,27.07,27.6,226900.0],["2009-07-20",27.66,28.0,27.5,27.97,148700.0],["2009-07-21",28.03,28.03,27.74,27.81,286900.0],["2009-07-22",27.76,28.06,27.46,27.73,297800.0],["2009-07-23",27.63,28.41,27.63,27.95,279500.0],["2009-07-24",27.76,28.1,27.5,27.74,120500.0],["2009-07-27",27.78,28.23,27.4,28.19,195800.0],["2009-07-28",27.91,28.72,27.86,28.54,260700.0],["2009-07-29",28.22,28.59,28.11,28.46,265400.0],["2009-07-30",28.75,29.52,28.74,29.2,243400.0],["2009-07-31",28.99,29.18,28.49,28.53,235500.0],["2009-08-03",28.86,28.93,28.42,28.91,278600.0],["2009-08-04",28.62,29.34,28.62,29.26,252300.0],["2009-08-05",29.19,29.42,28.46,28.63,212200.0],["2009-08-06",28.75,28.83,28.11,28.2,122200.0],["2009-08-07",28.54,28.75,28.12,28.6,207300.0],["2009-08-10",28.4,28.95,28.37,28.85,126400.0],["2009-08-11",28.53,28.89,28.03,28.24,160000.0],["2009-08-12",28.33,28.79,27.36,28.09,287900.0],["2009-08-13",28.16,28.52,27.8,28.06,83100.0],["2009-08-14",27.97,28.26,26.91,27.06,153200.0],["2009-08-17",26.59,26.84,25.99,26.31,104400.0],["2009-08-18",26.4,27.36,26.12,27.06,219700.0],["2009-08-19",26.9,27.3,26.72,27.17,95800.0],["2009-08-20",27.17,27.91,27.15,27.86,138600.0],["2009-08-21",31.47,31.5,29.74,29.92,965700.0],["2009-08-24",30.0,30.31,29.82,29.93,235500.0],["2009-08-25",30.02,30.19,29.74,29.99,177800.0],["2009-08-26",30.05,30.05,29.47,29.52,244800.0],["2009-08-27",29.66,29.92,28.41,28.65,260300.0],["2009-08-28",28.65,28.96,28.46,28.74,244600.0],["2009-08-31",28.4,29.03,27.85,27.99,167600.0],["2009-09-01",27.74,28.65,27.15,27.48,159300.0],["2009-09-02",27.27,27.8,27.27,27.43,200900.0],["2009-09-03",27.53,27.66,26.94,27.63,151700.0],["2009-09-04",27.57,28.32,27.41,28.28,184500.0],["2009-09-08",28.53,28.53,27.91,28.43,109000.0],["2009-09-09",28.33,29.65,28.19,29.6,163300.0],["2009-09-10",29.49,30.05,29.12,29.99,124300.0],["2009-09-11",30.06,30.35,29.66,29.88,180600.0],["2009-09-14",29.76,30.2,29.58,30.14,138300.0],["2009-09-15",30.01,30.28,29.73,30.22,116400.0],["2009-09-16",30.27,30.98,30.15,30.98,133200.0],["2009-09-17",30.84,31.28,30.83,31.03,124100.0],["2009-09-18",31.13,31.26,30.63,30.73,198400.0],["2009-09-21",30.36,30.72,30.26,30.57,141400.0],["2009-09-22",30.74,31.15,30.48,30.68,99400.0],["2009-09-23",30.8,31.17,30.43,30.44,131500.0],["2009-09-24",30.47,30.97,29.56,29.71,85300.0],["2009-09-25",29.54,29.9,29.13,29.2,142200.0],["2009-09-28",29.26,30.12,29.06,29.86,90100.0],["2009-09-29",29.8,29.92,29.0,29.06,75900.0],["2009-09-30",28.99,29.43,27.99,28.32,132400.0],["2009-10-01",28.09,28.39,27.44,27.57,116800.0],["2009-10-02",27.35,27.75,26.91,27.13,302100.0],["2009-10-05",27.14,28.34,26.51,28.12,192600.0],["2009-10-06",28.35,29.31,28.1,29.3,152300.0],["2009-10-07",29.1,29.6,29.1,29.54,88300.0],["2009-10-08",31.64,32.4,30.28,30.33,407600.0],["2009-10-09",30.43,30.48,29.88,30.03,166100.0],["2009-10-12",30.1,30.39,29.67,30.0,118600.0],["2009-10-13",29.99,30.57,29.76,30.0,102300.0],["2009-10-14",30.13,30.28,29.65,30.0,128100.0],["2009-10-15",29.7,30.03,29.29,29.94,148500.0],["2009-10-16",29.86,30.06,29.22,29.79,98600.0],["2009-10-19",29.98,30.27,29.53,29.83,145000.0],["2009-10-20",29.87,30.04,29.04,29.36,124100.0],["2009-10-21",29.29,30.08,29.2,29.28,235700.0],["2009-10-22",29.32,29.72,28.76,29.57,119400.0],["2009-10-23",29.33,29.33,26.6,27.01,742300.0],["2009-10-26",27.11,27.91,26.46,26.56,273700.0],["2009-10-27",26.73,27.31,26.36,26.78,173500.0],["2009-10-28",26.66,26.74,25.04,25.28,197100.0],["2009-10-29",25.45,26.39,25.31,25.84,194300.0],["2009-10-30",25.69,25.9,24.76,25.39,227100.0],["2009-11-02",25.47,25.58,24.21,24.87,240000.0],["2009-11-03",24.62,25.3,24.62,25.21,147700.0],["2009-11-04",25.33,25.56,24.84,24.85,227200.0],["2009-11-05",25.0,26.17,24.74,26.07,114700.0],["2009-11-06",25.8,26.2,25.54,25.76,59700.0],["2009-11-09",26.06,26.26,25.78,26.15,56700.0],["2009-11-10",25.99,26.35,25.68,26.08,156800.0],["2009-11-11",26.18,26.18,25.4,25.74,161500.0],["2009-11-12",25.61,25.61,24.72,24.75,126200.0],["2009-11-13",24.89,24.89,24.37,24.84,93000.0],["2009-11-16",24.95,25.81,24.67,25.77,106000.0],["2009-11-17",25.73,25.75,25.13,25.67,145500.0],["2009-11-18",25.6,25.63,25.15,25.36,87600.0],["2009-11-19",25.08,25.16,24.38,24.57,143700.0],["2009-11-20",25.42,25.79,24.85,25.13,166800.0],["2009-11-23",25.54,25.92,25.01,25.19,111600.0],["2009-11-24",25.15,25.21,24.53,24.79,92400.0],["2009-11-25",24.84,24.89,24.58,24.66,63000.0],["2009-11-27",23.96,24.2,23.75,23.75,46800.0],["2009-11-30",23.75,23.8,22.7,23.27,167500.0],["2009-12-01",23.36,23.89,23.34,23.78,105500.0],["2009-12-02",23.87,24.37,23.63,24.13,133200.0],["2009-12-03",24.29,24.4,23.9,23.93,134900.0],["2009-12-04",24.3,24.83,24.06,24.57,147900.0],["2009-12-07",24.49,24.9,24.18,24.6,102700.0],["2009-12-08",24.4,24.78,24.06,24.43,77200.0],["2009-12-09",24.41,24.5,23.98,24.45,65900.0],["2009-12-10",24.48,24.49,23.81,23.89,77800.0],["2009-12-11",23.95,24.01,23.5,23.98,73500.0],["2009-12-14",24.07,24.13,23.62,24.13,115900.0],["2009-12-15",24.01,25.05,23.71,24.88,184000.0],["2009-12-16",25.0,25.24,24.93,25.06,165000.0],["2009-12-17",24.84,25.04,24.39,24.95,121000.0],["2009-12-18",25.2,25.2,24.39,24.86,515900.0],["2009-12-21",24.91,25.3,24.68,25.12,134300.0],["2009-12-22",25.09,25.52,25.09,25.36,167100.0],["2009-12-23",25.52,26.19,25.43,26.06,80900.0],["2009-12-24",26.22,26.26,26.05,26.1,13600.0],["2009-12-28",26.27,26.39,26.1,26.39,72600.0],["2009-12-29",26.37,26.68,26.09,26.6,76300.0],["2009-12-30",26.53,26.79,26.34,26.79,87400.0],["2009-12-31",26.7,27.11,26.7,26.7,157300.0],["2010-01-04",27.1,27.53,26.8,27.29,130300.0],["2010-01-05",27.33,28.43,27.07,27.66,279000.0],["2010-01-06",27.71,29.33,27.68,27.93,256900.0],["2010-01-07",27.85,28.15,27.42,27.76,123900.0],["2010-01-08",28.45,29.62,28.45,29.37,215800.0],["2010-01-11",29.69,29.75,29.26,29.52,131500.0],["2010-01-12",29.45,29.98,29.18,29.75,221000.0],["2010-01-13",29.91,30.41,29.72,30.31,136600.0],["2010-01-14",30.3,30.67,29.92,29.92,91000.0],["2010-01-15",30.07,30.19,28.55,28.67,257800.0],["2010-01-19",28.81,29.55,28.67,29.41,82500.0],["2010-01-20",29.09,29.12,28.42,28.95,103000.0],["2010-01-21",28.91,29.22,27.99,28.18,113800.0],["2010-01-22",28.23,28.7,27.71,27.84,154100.0],["2010-01-25",28.03,28.03,27.34,27.68,99500.0],["2010-01-26",27.68,27.73,27.08,27.27,77400.0],["2010-01-27",27.14,27.65,26.82,27.47,97100.0],["2010-01-28",27.47,27.61,26.62,27.06,134600.0],["2010-01-29",27.6,30.08,27.26,28.26,316400.0],["2010-02-01",28.31,28.9,27.77,28.17,185500.0],["2010-02-02",28.2,28.35,27.76,28.17,152700.0],["2010-02-03",28.11,28.11,26.8,27.39,201300.0],["2010-02-04",27.21,27.21,25.73,25.74,181300.0],["2010-02-05",25.76,25.89,24.94,25.56,231800.0],["2010-02-08",25.46,25.95,25.16,25.5,156300.0],["2010-02-09",25.73,26.0,24.9,25.87,235700.0],["2010-02-10",25.69,25.8,25.07,25.77,117600.0],["2010-02-11",25.61,26.04,25.13,25.88,332900.0],["2010-02-12",25.7,25.79,25.41,25.67,119600.0],["2010-02-16",25.86,25.86,25.34,25.7,66900.0],["2010-02-17",25.71,25.81,24.94,25.16,367900.0],["2010-02-18",25.21,25.36,25.07,25.2,148600.0],["2010-02-19",25.21,25.46,25.0,25.44,293300.0],["2010-02-22",25.44,26.06,25.44,26.0,89800.0],["2010-02-23",25.88,26.11,25.86,26.0,197000.0],["2010-02-24",26.04,26.24,25.83,26.06,90100.0],["2010-02-25",25.69,26.25,25.57,26.25,72100.0],["2010-02-26",26.19,26.19,25.72,26.0,94000.0],["2010-03-01",26.55,27.66,26.55,27.02,182000.0],["2010-03-02",26.98,27.42,26.56,27.3,148700.0],["2010-03-03",27.43,27.77,27.06,27.42,103500.0],["2010-03-04",27.52,27.56,26.93,27.53,67000.0],["2010-03-05",27.59,28.29,27.24,28.2,152600.0],["2010-03-08",28.28,28.58,28.18,28.24,72400.0],["2010-03-09",28.09,28.88,28.09,28.66,73700.0],["2010-03-10",28.75,29.26,28.56,28.81,109500.0],["2010-03-11",28.55,29.0,28.48,28.97,90900.0],["2010-03-12",28.94,29.29,28.5,29.08,145100.0],["2010-03-15",29.11,29.4,28.72,29.12,72000.0],["2010-03-16",29.13,29.31,28.47,29.31,67900.0],["2010-03-17",29.28,29.67,29.25,29.6,89300.0],["2010-03-18",29.63,29.89,29.41,29.8,121700.0],["2010-03-19",29.99,30.0,29.48,29.83,356200.0],["2010-03-22",29.62,30.31,29.34,30.23,126000.0],["2010-03-23",30.32,30.58,29.9,30.35,138000.0],["2010-03-24",30.31,30.4,29.44,29.51,113400.0],["2010-03-25",29.62,29.71,28.94,28.97,94500.0],["2010-03-26",28.99,29.53,28.86,29.38,129700.0],["2010-03-29",29.37,29.8,28.52,29.4,117500.0],["2010-03-30",29.51,29.89,28.93,29.4,79600.0],["2010-03-31",29.2,29.85,28.78,28.78,231000.0],["2010-04-01",29.09,30.05,28.74,29.31,117200.0],["2010-04-05",29.33,29.88,28.86,29.87,83300.0],["2010-04-06",29.63,30.03,29.17,30.0,203400.0],["2010-04-07",29.85,30.29,29.7,30.23,234200.0],["2010-04-08",27.63,27.63,26.62,27.51,344400.0],["2010-04-09",27.45,27.63,27.35,27.55,189900.0],["2010-04-12",27.5,27.65,27.37,27.45,284100.0],["2010-04-13",27.47,27.47,26.88,27.26,249700.0],["2010-04-14",27.32,27.52,27.12,27.52,203700.0],["2010-04-15",27.46,27.87,27.25,27.87,157600.0],["2010-04-16",27.87,28.06,27.46,27.6,122100.0],["2010-04-19",27.57,27.77,26.81,27.52,139700.0],["2010-04-20",27.56,27.87,27.34,27.8,72900.0],["2010-04-21",27.92,28.15,27.6,28.01,118400.0],["2010-04-22",27.64,27.79,26.44,27.64,355400.0],["2010-04-23",27.57,27.73,26.86,27.34,157600.0],["2010-04-26",27.27,28.46,27.25,28.4,220100.0],["2010-04-27",28.16,28.16,27.5,27.88,255300.0],["2010-04-28",28.05,28.07,27.56,27.8,91700.0],["2010-04-29",27.96,28.73,27.47,28.72,121000.0],["2010-04-30",28.64,28.8,27.85,27.86,189200.0],["2010-05-03",27.97,28.65,27.69,28.55,139200.0],["2010-05-04",28.07,28.39,27.42,27.76,117000.0],["2010-05-05",27.42,27.73,27.0,27.0,136700.0],["2010-05-06",26.91,27.39,25.0,25.88,187400.0],["2010-05-07",25.77,25.95,24.94,25.6,307400.0],["2010-05-10",26.42,26.84,26.11,26.81,246600.0],["2010-05-11",26.56,27.53,26.34,27.01,119800.0],["2010-05-12",27.07,27.91,26.89,27.85,77800.0],["2010-05-13",27.68,27.92,27.16,27.43,109900.0],["2010-05-14",27.22,27.22,26.0,27.04,177400.0],["2010-05-17",27.21,27.43,26.22,27.38,195700.0],["2010-05-18",27.74,28.18,27.18,27.25,125800.0],["2010-05-19",27.12,27.58,26.87,27.19,84800.0],["2010-05-20",26.45,27.01,25.19,25.22,135200.0],["2010-05-21",24.85,25.96,24.85,25.82,172300.0],["2010-05-24",25.72,26.07,25.45,25.6,125500.0],["2010-05-25",24.87,25.67,24.69,25.57,109000.0],["2010-05-26",25.69,26.24,25.52,25.58,168500.0],["2010-05-27",26.11,26.65,25.67,26.65,87600.0],["2010-05-28",26.65,26.66,25.6,25.78,94800.0],["2010-06-01",25.48,25.93,25.25,25.25,169000.0],["2010-06-02",25.34,25.42,24.77,25.41,111900.0],["2010-06-03",25.46,26.35,25.46,26.25,89700.0],["2010-06-04",25.5,25.5,24.07,24.15,187600.0],["2010-06-07",24.21,24.4,23.6,23.65,142600.0],["2010-06-08",23.72,23.86,22.98,23.17,192800.0],["2010-06-09",23.47,23.94,23.18,23.41,154300.0],["2010-06-10",23.73,24.56,23.32,24.55,141200.0],["2010-06-11",24.17,25.2,24.17,25.18,129900.0],["2010-06-14",25.48,25.66,24.91,25.0,125900.0],["2010-06-15",25.19,26.14,24.88,26.07,133800.0],["2010-06-16",25.9,26.54,25.88,25.99,76000.0],["2010-06-17",25.97,26.08,25.39,25.71,80100.0],["2010-06-18",25.89,26.28,25.41,25.69,215100.0],["2010-06-21",26.01,26.3,25.23,25.45,138100.0],["2010-06-22",25.51,26.2,24.89,24.99,117400.0],["2010-06-23",24.88,25.41,24.69,25.12,130400.0],["2010-06-24",24.89,25.2,24.7,24.88,155100.0],["2010-06-25",25.04,25.44,24.66,25.2,288600.0],["2010-06-28",25.23,26.1,24.84,25.79,251600.0],["2010-06-29",25.45,25.82,24.87,25.42,184900.0],["2010-06-30",25.31,25.68,24.72,24.93,163000.0],["2010-07-01",25.06,25.37,24.11,25.07,220400.0],["2010-07-02",25.27,25.27,24.26,24.32,94400.0],["2010-07-06",24.78,25.1,23.59,23.7,148000.0],["2010-07-07",23.87,24.68,23.62,24.6,130300.0],["2010-07-08",24.78,25.17,24.64,25.1,114700.0],["2010-07-09",27.43,27.43,26.27,26.49,207800.0],["2010-07-12",26.5,27.17,26.5,27.01,144300.0],["2010-07-13",27.5,27.98,27.39,27.86,132400.0],["2010-07-14",27.69,28.2,27.64,28.04,94300.0],["2010-07-15",27.99,28.1,27.38,27.54,113600.0],["2010-07-16",27.24,27.24,25.76,26.0,173500.0],["2010-07-19",26.0,26.35,25.5,26.24,56400.0],["2010-07-20",25.84,26.48,25.3,26.38,82800.0],["2010-07-21",26.65,26.81,25.64,25.68,112500.0],["2010-07-22",25.99,26.85,25.83,26.77,95500.0],["2010-07-23",26.56,27.91,26.17,27.84,127700.0],["2010-07-26",28.02,28.96,27.69,28.9,86100.0],["2010-07-27",29.0,29.9,29.0,29.37,142200.0],["2010-07-28",29.24,29.62,27.74,27.76,139900.0],["2010-07-29",28.1,28.3,27.07,27.92,135400.0],["2010-07-30",27.45,28.07,27.41,27.58,142400.0],["2010-08-02",28.14,28.36,27.59,28.0,68700.0],["2010-08-03",27.83,27.99,27.25,27.4,81300.0],["2010-08-04",27.48,27.96,27.48,27.71,40500.0],["2010-08-05",27.48,27.7,27.09,27.67,76100.0],["2010-08-06",27.42,27.73,26.67,27.56,89400.0],["2010-08-09",27.85,28.0,27.61,27.92,46700.0],["2010-08-10",27.56,27.86,27.21,27.46,69000.0],["2010-08-11",26.8,26.8,25.73,25.81,83600.0],["2010-08-12",25.26,25.6,25.06,25.43,74200.0],["2010-08-13",25.26,25.66,24.88,25.03,69400.0],["2010-08-16",24.82,25.91,24.64,25.73,70900.0],["2010-08-17",26.11,26.68,25.93,26.52,62600.0],["2010-08-18",26.41,27.04,26.15,26.73,46600.0],["2010-08-19",26.54,26.76,25.31,25.66,97300.0],["2010-08-20",25.62,27.28,25.62,26.9,124500.0],["2010-08-23",27.11,27.11,25.58,25.59,127200.0],["2010-08-24",25.14,25.2,24.7,24.77,85600.0],["2010-08-25",24.5,25.26,24.25,25.16,71000.0],["2010-08-26",25.24,25.64,24.71,24.78,40300.0],["2010-08-27",25.11,25.87,24.5,25.78,73600.0],["2010-08-30",25.66,26.1,25.16,25.18,77600.0],["2010-08-31",25.11,25.53,24.74,24.96,74400.0],["2010-09-01",25.47,26.2,25.47,26.19,94000.0],["2010-09-02",26.02,26.55,25.87,26.48,59700.0],["2010-09-03",26.9,27.46,26.52,27.33,51800.0],["2010-09-07",27.25,27.25,26.24,26.38,68500.0],["2010-09-08",26.42,26.97,26.32,26.61,58300.0],["2010-09-09",27.02,27.02,26.23,26.52,47500.0],["2010-09-10",26.63,26.9,26.43,26.59,34600.0],["2010-09-13",26.96,27.97,25.61,27.86,70700.0],["2010-09-14",27.85,27.98,27.45,27.49,97300.0],["2010-09-15",27.29,27.73,27.29,27.6,50900.0],["2010-09-16",27.58,27.79,27.02,27.34,33700.0],["2010-09-17",27.71,27.8,27.24,27.43,135900.0],["2010-09-20",27.46,28.82,27.04,28.69,75300.0],["2010-09-21",28.74,28.93,28.12,28.16,54600.0],["2010-09-22",27.96,28.25,27.3,27.49,47900.0],["2010-09-23",27.24,27.5,26.77,26.83,82600.0],["2010-09-24",27.29,28.07,27.04,27.85,93900.0],["2010-09-27",27.94,27.94,27.3,27.52,77900.0],["2010-09-28",27.54,27.89,27.03,27.84,112500.0],["2010-09-29",27.66,28.15,27.6,27.92,74500.0],["2010-09-30",28.1,28.3,27.46,27.74,94700.0],["2010-10-01",27.99,28.08,27.61,28.03,99900.0],["2010-10-04",28.12,28.18,27.14,27.57,91800.0],["2010-10-05",27.98,29.14,27.63,29.1,91800.0],["2010-10-06",29.07,29.07,27.98,28.17,137900.0],["2010-10-07",28.3,28.42,27.84,28.2,90900.0],["2010-10-08",30.97,30.99,29.81,30.78,345000.0],["2010-10-11",30.77,31.49,30.49,30.86,133900.0],["2010-10-12",30.66,31.19,30.48,30.81,134100.0],["2010-10-13",30.95,32.01,30.76,31.73,89100.0],["2010-10-14",31.78,31.78,31.23,31.54,89500.0],["2010-10-15",32.04,32.05,31.39,31.51,127500.0],["2010-10-18",31.58,31.82,31.16,31.67,67100.0],["2010-10-19",31.17,31.38,30.31,30.39,143200.0],["2010-10-20",30.66,30.98,30.58,30.68,85000.0],["2010-10-21",30.94,31.06,29.63,29.83,141500.0],["2010-10-22",29.86,30.23,29.83,29.85,97400.0],["2010-10-25",30.02,30.4,29.9,30.15,102500.0],["2010-10-26",29.87,30.12,29.5,29.65,93600.0],["2010-10-27",29.45,29.65,28.6,29.06,187900.0],["2010-10-28",29.41,29.42,28.35,28.57,120400.0],["2010-10-29",30.86,31.25,29.52,29.94,341600.0],["2010-11-01",30.1,30.49,28.81,29.3,150700.0],["2010-11-02",29.65,29.87,29.18,29.47,108900.0],["2010-11-03",29.38,29.47,28.68,29.2,101200.0],["2010-11-04",29.83,30.23,29.65,30.22,99900.0],["2010-11-05",30.33,30.33,29.56,29.82,61200.0],["2010-11-08",29.5,30.34,29.28,30.05,142200.0],["2010-11-09",30.16,30.16,29.28,29.42,58800.0],["2010-11-10",29.53,30.48,29.14,30.28,101300.0],["2010-11-11",29.81,30.1,29.63,29.79,52600.0],["2010-11-12",29.39,29.68,28.98,29.14,101200.0],["2010-11-15",29.3,29.3,28.76,28.83,49800.0],["2010-11-16",28.53,28.69,27.73,27.87,150400.0],["2010-11-17",27.88,28.13,27.64,27.93,59500.0],["2010-11-18",28.32,28.56,27.98,28.14,89100.0],["2010-11-19",28.16,28.16,27.51,27.61,130100.0],["2010-11-22",27.49,28.12,27.49,28.01,160500.0],["2010-11-23",27.65,27.66,26.89,27.47,75700.0],["2010-11-24",27.77,28.87,27.77,28.87,91600.0],["2010-11-26",28.77,29.05,28.66,28.91,42100.0],["2010-11-29",28.7,29.64,28.7,29.55,136500.0],["2010-11-30",29.13,29.45,28.84,29.17,231500.0],["2010-12-01",29.8,30.84,29.65,30.44,197100.0],["2010-12-02",30.44,30.76,30.0,30.66,75300.0],["2010-12-03",30.52,31.2,30.52,31.13,60000.0],["2010-12-06",30.92,31.18,30.69,30.91,113200.0],["2010-12-07",31.31,31.66,30.89,31.27,96000.0],["2010-12-08",31.3,32.05,31.26,31.85,110800.0],["2010-12-09",32.35,32.35,31.68,31.75,115900.0],["2010-12-10",31.78,32.32,31.51,32.27,76000.0],["2010-12-13",32.29,32.72,32.14,32.15,108500.0],["2010-12-14",32.36,32.71,32.22,32.5,93500.0],["2010-12-15",32.5,33.0,32.2,32.29,89200.0],["2010-12-16",32.4,33.3,32.4,33.02,89000.0],["2010-12-17",33.02,33.07,32.38,32.86,348000.0],["2010-12-20",32.84,33.16,32.54,33.01,92900.0],["2010-12-21",33.3,33.42,32.89,33.24,91000.0],["2010-12-22",33.14,33.35,32.66,32.92,118200.0],["2010-12-23",32.81,33.09,32.75,32.97,40400.0],["2010-12-27",32.84,33.07,32.67,33.04,30100.0],["2010-12-28",33.02,33.09,32.53,32.64,60600.0],["2010-12-29",32.78,32.85,32.65,32.69,32200.0],["2010-12-30",32.59,32.69,32.46,32.46,97500.0],["2010-12-31",32.36,32.62,31.9,31.9,87100.0],["2011-01-03",32.27,32.53,30.48,32.34,93000.0],["2011-01-04",32.55,33.04,31.51,31.56,132700.0],["2011-01-05",31.48,32.2,31.48,31.99,111600.0],["2011-01-06",31.94,32.1,31.27,31.38,205500.0],["2011-01-07",33.47,33.72,30.6,31.0,234900.0],["2011-01-10",30.89,31.52,30.31,31.15,153900.0],["2011-01-11",31.37,31.93,31.27,31.92,96000.0],["2011-01-12",32.23,32.57,31.97,32.53,70600.0],["2011-01-13",32.43,34.37,32.41,33.47,198800.0],["2011-01-14",33.54,33.61,33.06,33.49,96500.0],["2011-01-18",33.23,33.75,33.14,33.47,72300.0],["2011-01-19",33.47,33.73,32.6,32.8,89400.0],["2011-01-20",32.55,33.04,32.12,32.37,85700.0],["2011-01-21",32.6,32.79,31.77,32.01,98600.0],["2011-01-24",31.98,32.74,31.78,32.66,62300.0],["2011-01-25",32.39,32.82,32.02,32.78,58000.0],["2011-01-26",32.84,34.2,32.58,34.13,89700.0],["2011-01-27",34.16,34.17,33.51,33.95,67800.0],["2011-01-28",38.02,39.93,35.57,36.68,364500.0],["2011-01-31",36.91,37.25,35.97,36.21,175100.0],["2011-02-01",36.01,36.45,35.91,36.19,150200.0],["2011-02-02",35.93,36.53,35.71,36.01,71300.0],["2011-02-03",35.71,36.09,34.99,35.78,95500.0],["2011-02-04",36.0,36.0,35.21,35.71,66900.0],["2011-02-07",35.87,36.39,35.73,36.23,147000.0],["2011-02-08",34.77,36.21,34.77,35.93,66600.0],["2011-02-09",35.68,35.96,35.1,35.61,58900.0],["2011-02-10",35.93,36.3,35.36,35.47,150900.0],["2011-02-11",35.26,35.68,34.94,35.67,58100.0],["2011-02-14",35.82,36.07,35.5,35.69,46300.0],["2011-02-15",35.55,35.77,34.86,35.37,124800.0],["2011-02-16",35.54,36.09,35.24,35.88,90600.0],["2011-02-17",35.81,36.62,35.46,36.27,94000.0],["2011-02-18",36.56,36.73,35.8,36.21,122200.0],["2011-02-22",36.12,37.14,35.91,36.16,170200.0],["2011-02-23",36.4,36.54,35.17,35.21,167100.0],["2011-02-24",35.41,36.14,35.07,35.99,156000.0],["2011-02-25",36.03,36.72,36.0,36.69,67400.0],["2011-02-28",37.03,37.33,36.17,36.53,124900.0],["2011-03-01",36.78,36.83,35.63,35.96,237600.0],["2011-03-02",35.95,36.58,35.94,36.23,80600.0],["2011-03-03",36.64,37.7,36.64,37.2,92100.0],["2011-03-04",37.14,37.34,36.15,36.71,75900.0],["2011-03-07",36.99,36.99,35.85,35.97,62200.0],["2011-03-08",35.91,37.42,35.87,36.71,65600.0],["2011-03-09",36.71,36.86,36.06,36.67,51900.0],["2011-03-10",36.09,36.1,35.52,35.8,113300.0],["2011-03-11",35.68,36.18,35.42,35.78,69900.0],["2011-03-14",35.44,35.92,35.27,35.65,62700.0],["2011-03-15",34.83,35.24,34.41,34.93,89200.0],["2011-03-16",34.77,34.91,34.27,34.31,85300.0],["2011-03-17",35.04,35.39,33.45,34.85,79700.0],["2011-03-18",35.15,35.63,34.84,35.02,196600.0],["2011-03-21",35.63,36.38,35.02,36.21,53300.0],["2011-03-22",36.25,36.83,35.81,36.41,76200.0],["2011-03-23",36.28,36.63,35.75,36.43,49300.0],["2011-03-24",36.8,36.94,36.3,36.57,44800.0],["2011-03-25",36.82,37.51,36.35,36.9,154900.0],["2011-03-28",37.14,37.58,36.69,36.72,73100.0],["2011-03-29",36.7,37.44,36.25,37.41,58400.0],["2011-03-30",37.62,37.97,37.31,37.95,72600.0],["2011-03-31",37.76,38.09,37.53,37.99,121800.0],["2011-04-01",38.12,38.12,37.39,37.5,99300.0],["2011-04-04",37.74,37.74,37.39,37.5,43900.0],["2011-04-05",37.34,37.74,37.23,37.49,59500.0],["2011-04-06",37.5,37.93,37.3,37.66,71000.0],["2011-04-07",37.75,37.95,37.44,37.44,76400.0],["2011-04-08",35.0,37.35,34.51,36.21,148500.0],["2011-04-11",36.0,36.6,35.48,35.68,86900.0],["2011-04-12",35.45,35.69,34.54,34.56,89600.0],["2011-04-13",34.86,34.86,33.89,34.23,86100.0],["2011-04-14",33.92,34.29,33.67,34.18,51100.0],["2011-04-15",34.06,34.15,33.55,33.67,99800.0],["2011-04-18",33.18,33.18,32.32,32.88,98900.0],["2011-04-19",32.96,33.3,32.66,32.94,51900.0],["2011-04-20",33.42,33.62,33.13,33.52,85700.0],["2011-04-21",33.85,33.85,33.12,33.54,52100.0],["2011-04-25",33.0,33.49,32.8,33.46,61200.0],["2011-04-26",33.57,34.92,33.57,34.76,105900.0],["2011-04-27",34.83,34.96,34.52,34.67,84000.0],["2011-04-28",34.65,34.9,34.41,34.88,49000.0],["2011-04-29",36.92,36.92,34.99,35.75,117000.0],["2011-05-02",36.0,36.25,35.67,36.01,119000.0],["2011-05-03",35.97,36.18,35.73,35.91,107000.0],["2011-05-04",35.92,36.49,35.52,36.17,141800.0],["2011-05-05",35.91,36.65,35.91,36.19,118700.0],["2011-05-06",36.56,36.6,36.01,36.19,67000.0],["2011-05-09",36.02,36.76,35.93,36.37,91000.0],["2011-05-10",36.66,37.43,36.66,37.42,76600.0],["2011-05-11",37.28,37.28,35.96,36.2,66400.0],["2011-05-12",35.98,37.0,35.72,36.88,51000.0],["2011-05-13",36.82,36.88,35.89,36.04,95000.0],["2011-05-16",35.65,36.25,35.44,35.98,101200.0],["2011-05-17",35.63,36.12,35.48,35.94,109500.0],["2011-05-18",36.01,36.9,35.92,36.56,64200.0],["2011-05-19",36.69,36.89,36.1,36.31,78700.0],["2011-05-20",36.01,36.34,35.54,35.99,63800.0],["2011-05-23",35.25,35.25,34.2,34.2,71800.0],["2011-05-24",34.26,34.33,33.3,33.56,158400.0],["2011-05-25",33.36,33.98,33.34,33.83,83700.0],["2011-05-26",33.68,34.22,33.42,34.02,74500.0],["2011-05-27",34.25,34.83,34.15,34.48,49700.0],["2011-05-31",34.83,35.51,34.56,35.43,113600.0],["2011-06-01",35.31,35.72,33.76,33.78,112000.0],["2011-06-02",33.88,33.9,33.4,33.5,47600.0],["2011-06-03",32.84,33.03,32.16,32.26,95000.0],["2011-06-06",32.28,32.81,31.82,32.61,140900.0],["2011-06-07",32.9,33.45,32.6,33.24,392200.0],["2011-06-08",33.14,33.59,32.9,33.39,138900.0],["2011-06-09",33.57,33.58,33.24,33.35,72400.0],["2011-06-10",33.35,33.56,33.08,33.19,81700.0],["2011-06-13",33.37,33.37,32.73,32.94,111500.0],["2011-06-14",33.43,33.8,33.3,33.66,64200.0],["2011-06-15",33.2,33.5,33.12,33.26,115200.0],["2011-06-16",33.43,33.81,33.16,33.77,115700.0],["2011-06-17",33.96,34.24,33.58,33.85,167600.0],["2011-06-20",33.72,34.58,33.71,34.32,99400.0],["2011-06-21",34.66,35.41,34.35,35.39,91800.0],["2011-06-22",35.18,36.31,35.09,35.51,82700.0],["2011-06-23",35.04,36.3,34.53,36.19,86700.0],["2011-06-24",36.4,36.47,35.83,36.24,315800.0],["2011-06-27",36.13,36.59,35.94,36.27,76100.0],["2011-06-28",36.53,36.89,36.24,36.89,135900.0],["2011-06-29",36.64,37.18,36.05,36.94,63200.0],["2011-06-30",37.11,37.84,36.68,37.48,74000.0],["2011-07-01",36.29,38.49,36.29,38.26,100100.0],["2011-07-05",38.15,38.9,37.92,38.87,89200.0],["2011-07-06",38.75,39.15,38.39,38.93,85400.0],["2011-07-07",39.15,39.8,38.8,39.28,76300.0],["2011-07-08",38.67,39.32,38.61,38.87,46200.0],["2011-07-11",38.33,38.6,37.83,38.03,73900.0],["2011-07-12",38.18,38.75,37.88,38.18,111600.0],["2011-07-13",38.4,39.09,38.09,38.76,63400.0],["2011-07-14",38.96,39.15,38.19,38.21,75600.0],["2011-07-15",38.3,38.81,38.27,38.54,74800.0],["2011-07-18",38.47,38.47,37.77,37.97,59700.0],["2011-07-19",38.32,39.0,38.32,38.91,74400.0],["2011-07-20",39.0,39.0,38.25,38.78,41800.0],["2011-07-21",38.93,39.85,38.53,39.05,178900.0],["2011-07-22",39.28,39.99,39.18,39.47,64700.0],["2011-07-25",39.05,40.0,38.89,39.34,96800.0],["2011-07-26",39.41,39.41,38.18,38.33,119100.0],["2011-07-27",38.12,38.12,36.59,36.8,176300.0],["2011-07-28",36.95,37.24,36.18,36.63,69900.0],["2011-07-29",36.3,37.19,36.2,36.95,73100.0],["2011-08-01",37.42,37.81,36.31,36.48,122300.0],["2011-08-02",36.43,37.03,35.62,35.64,148700.0],["2011-08-03",35.76,36.7,35.07,36.3,238100.0],["2011-08-04",35.75,36.13,34.18,34.19,181800.0],["2011-08-05",34.61,34.69,32.56,33.14,168100.0],["2011-08-08",32.21,33.37,30.63,30.69,356400.0],["2011-08-09",31.35,31.73,28.99,31.66,275300.0],["2011-08-10",30.95,34.46,29.14,29.23,339000.0],["2011-08-11",29.27,31.9,29.27,31.44,183100.0],["2011-08-12",31.68,32.51,30.81,31.71,177200.0],["2011-08-15",31.98,32.77,31.98,32.76,66100.0],["2011-08-16",32.5,32.78,31.85,32.27,80900.0],["2011-08-17",32.41,32.79,31.59,31.99,78700.0],["2011-08-18",31.04,31.42,29.81,29.99,129400.0],["2011-08-19",28.93,30.58,27.87,30.15,258700.0],["2011-08-22",31.02,31.39,28.79,28.94,131800.0],["2011-08-23",28.98,30.1,28.41,30.06,162600.0],["2011-08-24",29.99,30.7,29.31,30.6,95700.0],["2011-08-25",30.86,30.97,29.63,29.92,94500.0],["2011-08-26",29.64,30.41,28.9,29.93,178200.0],["2011-08-29",30.19,31.69,30.19,31.62,71800.0],["2011-08-30",31.42,31.55,30.6,31.23,111000.0],["2011-08-31",31.44,31.64,30.42,30.95,121300.0],["2011-09-01",30.87,31.63,30.11,30.43,144600.0],["2011-09-02",29.67,30.57,28.51,28.66,113800.0],["2011-09-06",27.65,29.93,27.3,28.47,109900.0],["2011-09-07",28.89,29.56,28.74,29.39,121000.0],["2011-09-08",29.2,29.56,28.77,28.99,91000.0],["2011-09-09",28.79,28.85,27.7,28.4,176600.0],["2011-09-12",27.89,28.88,27.64,28.71,93300.0],["2011-09-13",28.81,29.44,28.81,29.25,121100.0],["2011-09-14",29.58,30.8,29.05,30.01,144600.0],["2011-09-15",30.39,30.7,29.37,30.65,176700.0],["2011-09-16",30.89,31.06,30.51,30.85,165300.0],["2011-09-19",30.19,31.09,30.02,30.62,119600.0],["2011-09-20",30.79,31.18,30.54,30.8,158500.0],["2011-09-21",30.71,30.92,29.01,29.14,188000.0],["2011-09-22",28.18,28.88,27.2,27.99,204300.0],["2011-09-23",27.99,28.47,27.81,28.26,164200.0],["2011-09-26",28.49,29.3,28.37,29.25,147700.0],["2011-09-27",29.94,31.08,29.64,30.24,147900.0],["2011-09-28",30.3,30.63,28.91,29.05,119800.0],["2011-09-29",29.81,30.11,28.24,29.98,130300.0],["2011-09-30",29.42,30.47,28.64,29.56,179100.0],["2011-10-03",29.18,30.15,28.94,29.01,208700.0],["2011-10-04",28.8,31.3,28.53,31.25,200500.0],["2011-10-05",31.23,32.41,30.82,32.14,99900.0],["2011-10-06",32.13,32.4,31.69,32.22,114000.0],["2011-10-07",32.33,33.37,31.88,32.94,184100.0],["2011-10-10",33.39,34.59,33.39,34.56,149600.0],["2011-10-11",34.27,35.03,33.82,34.39,128500.0],["2011-10-12",34.74,35.44,34.27,35.15,97700.0],["2011-10-13",34.81,35.1,34.43,34.91,76800.0],["2011-10-14",35.36,35.67,34.6,35.02,134000.0],["2011-10-17",34.69,35.09,33.45,33.67,138600.0],["2011-10-18",33.52,35.06,33.22,34.86,130500.0],["2011-10-19",34.7,35.13,33.77,33.89,76500.0],["2011-10-20",34.02,34.19,32.88,34.04,95100.0],["2011-10-21",34.68,35.1,34.4,35.01,62600.0],["2011-10-24",35.11,35.15,34.47,34.68,294500.0],["2011-10-25",34.31,34.57,33.81,34.08,142700.0],["2011-10-26",34.58,35.64,34.02,35.25,115800.0],["2011-10-27",35.97,38.05,34.34,37.86,228000.0],["2011-10-28",35.64,37.81,35.64,36.08,187400.0],["2011-10-31",35.38,35.56,34.65,34.76,104500.0],["2011-11-01",33.42,34.05,32.62,32.94,138500.0],["2011-11-02",33.6,34.0,33.09,34.0,105500.0],["2011-11-03",34.49,35.75,33.8,35.68,123900.0],["2011-11-04",35.4,36.05,35.32,35.64,102100.0],["2011-11-07",35.45,35.45,33.78,34.39,162500.0],["2011-11-08",34.44,35.14,32.84,34.99,195000.0],["2011-11-09",33.95,34.83,33.14,33.16,211600.0],["2011-11-10",33.73,34.04,33.08,33.26,90100.0],["2011-11-11",33.71,34.29,33.54,34.02,92900.0],["2011-11-14",33.74,33.99,32.85,32.97,75200.0],["2011-11-15",32.69,34.37,32.62,34.21,84300.0],["2011-11-16",33.72,34.41,33.36,33.49,92400.0],["2011-11-17",33.49,33.71,32.91,33.36,104400.0],["2011-11-18",33.33,33.7,32.83,33.62,100900.0],["2011-11-21",32.78,32.87,32.38,32.65,130500.0],["2011-11-22",32.45,32.83,31.71,32.27,79100.0],["2011-11-23",31.93,32.24,31.37,31.38,153900.0],["2011-11-25",31.2,31.6,30.82,31.08,57000.0],["2011-11-28",32.06,32.64,31.8,32.62,120800.0],["2011-11-29",32.59,33.11,32.51,32.88,78100.0],["2011-11-30",34.15,35.12,33.9,35.11,219300.0],["2011-12-01",34.55,35.11,34.09,34.38,138100.0],["2011-12-02",34.95,34.96,34.18,34.35,70300.0],["2011-12-05",34.78,35.78,34.59,35.18,96800.0],["2011-12-06",35.15,35.31,34.52,34.98,87400.0],["2011-12-07",34.61,34.99,33.84,34.86,58900.0],["2011-12-08",34.39,34.57,33.65,33.71,79000.0],["2011-12-09",33.69,35.2,33.35,35.09,85200.0],["2011-12-12",34.59,34.63,33.94,34.58,80600.0],["2011-12-13",34.72,34.83,33.65,33.96,71500.0],["2011-12-14",33.57,33.86,32.63,32.75,119300.0],["2011-12-15",33.25,33.65,32.8,33.09,79800.0],["2011-12-16",33.44,34.65,33.35,33.63,222400.0],["2011-12-19",33.84,34.74,33.5,33.55,187000.0],["2011-12-20",34.3,35.59,34.3,35.49,112600.0],["2011-12-21",35.52,35.97,34.85,35.9,116800.0],["2011-12-22",36.0,36.49,35.49,36.14,100300.0],["2011-12-23",36.29,36.29,35.8,35.99,73500.0],["2011-12-27",35.99,36.26,35.92,36.23,125000.0],["2011-12-28",36.23,36.36,35.44,35.56,86600.0],["2011-12-29",35.59,36.21,35.59,36.16,55400.0],["2011-12-30",36.01,36.44,35.77,36.0,67600.0],["2012-01-03",36.79,37.05,35.17,35.5,238400.0],["2012-01-04",35.24,35.56,34.94,35.24,130900.0],["2012-01-05",34.97,35.62,34.46,35.31,76600.0],["2012-01-06",35.37,35.81,34.75,35.55,130000.0],["2012-01-09",35.68,35.86,35.24,35.42,205100.0],["2012-01-10",35.57,36.03,35.31,35.76,206800.0],["2012-01-11",35.62,36.09,35.44,36.05,253600.0],["2012-01-12",36.04,37.14,35.84,36.98,140800.0],["2012-01-13",36.47,36.8,36.06,36.28,70200.0],["2012-01-17",36.65,37.03,36.28,36.39,104400.0],["2012-01-18",36.37,37.44,36.37,37.43,46000.0],["2012-01-19",37.48,37.57,37.29,37.5,134100.0],["2012-01-20",37.37,37.85,37.37,37.74,74100.0],["2012-01-23",37.74,38.04,37.15,37.47,43000.0],["2012-01-24",37.24,37.81,36.85,37.71,93900.0],["2012-01-25",37.63,37.83,37.24,37.37,101900.0],["2012-01-26",37.45,37.52,36.9,37.52,242400.0],["2012-01-27",38.0,38.22,36.95,37.57,185000.0],["2012-01-30",37.12,37.68,36.53,37.55,121500.0],["2012-01-31",37.5,37.75,37.04,37.56,218200.0],["2012-02-01",37.75,38.55,37.42,38.42,178100.0],["2012-02-02",38.33,38.98,38.14,38.72,126200.0],["2012-02-03",39.18,39.74,38.86,39.36,153800.0],["2012-02-06",38.99,39.14,38.64,38.73,53100.0],["2012-02-07",38.61,38.89,38.25,38.72,60300.0],["2012-02-08",38.69,39.12,38.38,38.82,62500.0],["2012-02-09",38.81,38.81,38.02,38.19,91900.0],["2012-02-10",37.67,37.98,37.41,37.52,58700.0],["2012-02-13",37.91,37.99,37.42,37.93,41600.0],["2012-02-14",37.8,37.83,37.17,37.42,52500.0],["2012-02-15",37.63,37.63,37.0,37.11,62100.0],["2012-02-16",37.05,38.16,37.04,37.99,71000.0],["2012-02-17",38.21,38.32,37.78,37.8,61900.0],["2012-02-21",37.75,38.18,37.25,37.55,28100.0],["2012-02-22",37.42,37.48,37.04,37.17,52500.0],["2012-02-23",37.14,37.78,37.02,37.69,53900.0],["2012-02-24",37.74,37.98,37.37,37.86,80300.0],["2012-02-27",37.41,37.92,36.92,37.49,42100.0],["2012-02-28",37.49,37.8,36.79,36.98,50900.0],["2012-02-29",37.02,37.5,36.92,37.0,99300.0],["2012-03-01",37.15,37.7,36.57,36.75,79000.0],["2012-03-02",36.62,36.85,35.45,36.0,91700.0],["2012-03-05",35.86,36.23,35.44,35.85,46000.0],["2012-03-06",35.39,36.06,35.39,35.75,102300.0],["2012-03-07",35.78,36.06,35.5,36.05,64100.0],["2012-03-08",36.27,36.8,35.92,36.67,49400.0],["2012-03-09",36.64,37.5,36.55,37.11,105700.0],["2012-03-12",37.2,37.35,36.77,37.15,35100.0],["2012-03-13",37.54,37.86,37.01,37.67,69600.0],["2012-03-14",37.73,37.74,36.91,37.1,41600.0],["2012-03-15",37.21,37.49,36.74,37.41,39500.0],["2012-03-16",37.45,37.45,36.65,36.66,124500.0],["2012-03-19",36.6,37.7,36.51,37.11,49100.0],["2012-03-20",36.78,37.27,36.6,36.95,56200.0],["2012-03-21",37.08,37.55,36.9,36.98,82900.0],["2012-03-22",36.62,37.18,36.13,37.12,112300.0],["2012-03-23",37.16,37.34,36.63,37.22,62700.0],["2012-03-26",37.71,38.55,37.45,38.19,78700.0],["2012-03-27",38.31,38.38,37.83,37.84,41800.0],["2012-03-28",37.81,37.97,37.21,37.58,45900.0],["2012-03-29",37.28,37.66,37.11,37.54,36900.0],["2012-03-30",37.88,37.88,37.32,37.32,64600.0],["2012-04-02",37.15,37.97,37.03,37.97,96500.0],["2012-04-03",37.91,38.06,36.79,37.06,144300.0],["2012-04-04",36.61,37.0,36.17,36.83,104100.0],["2012-04-05",36.56,36.82,36.41,36.52,34500.0],["2012-04-09",35.7,36.04,35.63,35.77,52800.0],["2012-04-10",35.77,35.77,34.53,34.63,85600.0],["2012-04-11",35.01,35.04,34.62,35.04,84100.0],["2012-04-12",35.13,35.46,34.98,35.32,49300.0],["2012-04-13",35.06,35.06,34.44,34.56,49100.0],["2012-04-16",34.68,35.05,34.17,34.72,68600.0],["2012-04-17",35.15,35.8,34.98,35.34,52900.0],["2012-04-18",35.17,35.17,33.98,33.99,122300.0],["2012-04-19",34.1,34.18,33.27,33.62,222600.0],["2012-04-20",34.17,34.17,33.51,33.68,91900.0],["2012-04-23",33.04,33.14,32.44,32.63,80500.0],["2012-04-24",32.56,33.32,32.46,33.28,115200.0],["2012-04-25",33.82,34.19,33.59,33.79,67900.0],["2012-04-26",33.6,34.15,33.51,34.14,86000.0],["2012-04-27",33.86,33.91,31.73,33.4,184500.0],["2012-04-30",33.27,33.35,32.78,32.96,124000.0],["2012-05-01",32.91,33.5,32.55,32.61,88000.0],["2012-05-02",32.29,32.81,32.0,32.76,91000.0],["2012-05-03",32.62,33.26,32.59,33.06,173700.0],["2012-05-04",32.8,32.93,32.44,32.73,117200.0],["2012-05-07",32.55,32.99,32.35,32.67,95000.0],["2012-05-08",32.36,32.52,31.92,32.46,84500.0],["2012-05-09",32.01,32.73,31.94,32.6,77000.0],["2012-05-10",32.81,33.02,32.32,32.58,65000.0],["2012-05-11",32.25,32.53,31.71,32.12,91500.0],["2012-05-14",31.78,32.45,31.73,32.01,83800.0],["2012-05-15",31.96,32.4,31.8,32.12,71000.0],["2012-05-16",32.15,32.34,30.58,30.97,123800.0],["2012-05-17",31.08,31.46,30.77,31.27,110200.0],["2012-05-18",31.22,31.63,30.95,31.3,135600.0],["2012-05-21",31.48,31.74,31.16,31.44,137100.0],["2012-05-22",31.37,31.53,30.64,30.81,80000.0],["2012-05-23",30.49,30.51,29.97,30.47,68000.0],["2012-05-24",30.38,30.45,29.82,30.23,46100.0],["2012-05-25",30.2,30.35,30.03,30.16,46600.0],["2012-05-29",30.3,30.86,30.18,30.85,49500.0],["2012-05-30",30.56,30.6,30.16,30.47,47900.0],["2012-05-31",30.42,30.42,29.13,29.97,208000.0],["2012-06-01",29.27,29.63,29.07,29.1,74900.0],["2012-06-04",29.19,29.56,28.59,28.75,67000.0],["2012-06-05",28.5,28.76,28.03,28.59,118700.0],["2012-06-06",28.7,29.31,28.59,29.22,94100.0],["2012-06-07",29.61,30.44,29.41,29.85,148300.0],["2012-06-08",29.74,30.68,29.6,30.51,97600.0],["2012-06-11",30.88,30.88,30.03,30.09,123900.0],["2012-06-12",30.3,30.59,29.92,30.59,85100.0],["2012-06-13",30.47,30.73,30.04,30.18,59100.0],["2012-06-14",30.13,30.6,29.77,30.4,129200.0],["2012-06-15",30.34,31.38,29.97,30.97,194100.0],["2012-06-18",30.83,31.47,30.79,31.33,126400.0],["2012-06-19",31.44,31.95,31.32,31.73,73600.0],["2012-06-20",31.6,32.6,31.45,32.34,91400.0],["2012-06-21",32.22,32.22,30.77,31.03,117500.0],["2012-06-22",31.27,31.43,30.89,31.26,375400.0],["2012-06-25",30.77,30.92,30.42,30.61,51500.0],["2012-06-26",30.67,30.98,30.32,30.45,60100.0],["2012-06-27",30.55,30.64,30.19,30.51,93700.0],["2012-06-28",30.25,30.6,29.46,29.65,167000.0],["2012-06-29",30.37,31.02,29.84,30.64,144000.0],["2012-07-02",30.72,31.4,30.24,31.32,134700.0],["2012-07-03",31.43,32.32,30.92,32.22,48300.0],["2012-07-05",32.27,32.64,32.26,32.38,91900.0],["2012-07-06",31.98,32.58,30.95,31.0,94700.0],["2012-07-09",30.84,31.09,30.09,30.41,183000.0],["2012-07-10",29.17,29.68,29.06,29.5,134900.0],["2012-07-11",29.69,29.74,29.02,29.31,117100.0],["2012-07-12",29.15,29.31,28.72,29.17,87300.0],["2012-07-13",29.25,30.67,29.02,29.19,90700.0],["2012-07-16",29.04,29.04,28.67,28.69,43600.0],["2012-07-17",28.96,28.96,28.34,28.7,38300.0],["2012-07-18",28.71,29.25,28.61,28.92,62900.0],["2012-07-19",29.05,29.25,28.5,28.62,90400.0],["2012-07-20",28.28,28.52,28.08,28.1,60800.0],["2012-07-23",27.53,27.75,27.08,27.58,51800.0],["2012-07-24",27.65,27.72,26.93,26.97,119600.0],["2012-07-25",27.26,27.26,26.88,27.04,124700.0],["2012-07-26",27.41,27.72,27.04,27.17,88100.0],["2012-07-27",27.4,29.01,27.25,28.76,593400.0],["2012-07-30",28.72,29.35,28.43,29.29,174900.0],["2012-07-31",29.06,29.47,28.81,28.87,140400.0],["2012-08-01",29.02,29.22,27.79,27.79,95200.0],["2012-08-02",27.64,28.09,26.41,27.04,83600.0],["2012-08-03",27.61,28.81,27.43,28.6,74300.0],["2012-08-06",28.58,29.62,28.2,29.38,76600.0],["2012-08-07",29.56,30.44,27.96,30.1,105000.0],["2012-08-08",30.01,30.7,29.56,30.53,93700.0],["2012-08-09",30.44,31.07,30.44,30.75,94100.0],["2012-08-10",30.64,30.82,30.34,30.55,87700.0],["2012-08-13",30.39,30.81,30.26,30.59,61100.0],["2012-08-14",29.5,30.27,29.5,29.76,103600.0],["2012-08-15",29.57,29.94,29.24,29.7,93500.0],["2012-08-16",29.62,30.16,28.98,29.8,197200.0],["2012-08-17",29.36,30.29,27.77,29.94,173000.0],["2012-08-20",29.83,30.15,29.69,30.01,58400.0],["2012-08-21",30.2,30.38,29.83,29.87,62300.0],["2012-08-22",29.76,29.99,29.19,29.22,47200.0],["2012-08-23",29.24,29.55,29.04,29.28,46500.0],["2012-08-24",29.15,29.74,29.02,29.7,50100.0],["2012-08-27",29.78,30.19,29.67,29.91,63700.0],["2012-08-28",29.82,30.36,29.82,30.19,83400.0],["2012-08-29",30.3,30.82,30.23,30.56,57300.0],["2012-08-30",30.4,30.49,30.01,30.02,43800.0],["2012-08-31",30.34,30.61,30.07,30.24,96200.0],["2012-09-04",30.3,30.74,30.01,30.65,77500.0],["2012-09-05",30.78,30.92,30.22,30.26,94300.0],["2012-09-06",30.39,31.47,30.39,31.24,103400.0],["2012-09-07",31.43,31.49,30.84,31.24,58300.0],["2012-09-10",31.18,31.49,31.06,31.29,70600.0],["2012-09-11",31.3,31.75,31.3,31.63,72800.0],["2012-09-12",31.72,32.13,31.23,32.08,138300.0],["2012-09-13",32.2,33.33,31.93,32.87,121800.0],["2012-09-14",33.06,33.78,32.95,33.29,128300.0],["2012-09-17",33.25,33.25,32.76,33.16,116200.0],["2012-09-18",33.15,33.45,33.05,33.3,59100.0],["2012-09-19",33.35,33.35,32.61,32.69,75200.0],["2012-09-20",32.51,32.68,32.03,32.65,55100.0],["2012-09-21",33.14,33.26,32.61,32.74,130000.0],["2012-09-24",32.54,33.18,32.54,32.85,77500.0],["2012-09-25",33.12,33.14,32.43,32.54,108000.0],["2012-09-26",32.65,32.65,31.69,31.83,70400.0],["2012-09-27",32.07,32.56,31.91,32.35,54100.0],["2012-09-28",32.19,32.56,31.99,32.02,109000.0],["2012-10-01",32.24,32.55,31.91,32.09,56900.0],["2012-10-02",32.26,32.29,32.07,32.2,103100.0],["2012-10-03",32.3,32.32,31.96,32.11,82800.0],["2012-10-04",32.27,32.27,31.73,31.89,84600.0],["2012-10-05",31.99,32.16,31.49,31.64,75300.0],["2012-10-08",31.45,31.75,31.17,31.23,90300.0],["2012-10-09",30.95,30.95,28.9,29.07,254000.0],["2012-10-10",29.13,29.13,28.4,29.01,83200.0],["2012-10-11",29.23,29.29,28.92,29.0,60500.0],["2012-10-12",29.06,29.06,28.52,28.87,52400.0],["2012-10-15",28.99,29.08,28.59,29.03,68000.0],["2012-10-16",29.28,29.46,29.13,29.26,64800.0],["2012-10-17",29.29,29.55,29.23,29.43,99800.0],["2012-10-18",29.43,29.43,28.93,29.01,120500.0],["2012-10-19",28.78,28.96,28.32,28.4,139400.0],["2012-10-22",28.42,28.54,28.2,28.33,321500.0],["2012-10-23",28.12,28.32,27.44,28.2,210300.0],["2012-10-24",28.25,28.44,27.92,28.12,135400.0],["2012-10-25",28.43,28.52,28.13,28.42,99400.0],["2012-10-26",28.26,29.12,27.93,28.49,231300.0],["2012-10-31",28.4,29.31,28.4,29.25,109500.0],["2012-11-01",29.36,29.97,29.32,29.73,105600.0],["2012-11-02",29.81,29.81,28.94,29.12,137800.0],["2012-11-05",29.09,29.54,28.92,29.36,103000.0],["2012-11-06",29.54,30.21,29.25,30.07,105300.0],["2012-11-07",29.63,29.92,29.22,29.57,130800.0],["2012-11-08",29.42,29.61,28.84,28.91,49200.0],["2012-11-09",28.66,29.43,28.59,29.07,68900.0],["2012-11-12",29.26,29.26,28.6,28.74,108000.0],["2012-11-13",28.62,29.03,28.59,28.63,67600.0],["2012-11-14",28.77,28.77,28.01,28.13,94800.0],["2012-11-15",28.17,28.51,27.61,27.74,162900.0],["2012-11-16",27.66,28.16,27.06,27.98,303300.0],["2012-11-19",28.34,28.95,28.23,28.95,117700.0],["2012-11-20",28.74,29.16,28.66,29.12,51300.0],["2012-11-21",29.24,29.31,28.83,29.11,41200.0],["2012-11-23",29.28,29.65,29.09,29.65,23400.0],["2012-11-26",29.55,29.99,29.35,29.62,58100.0],["2012-11-27",29.55,30.43,29.55,29.72,67100.0],["2012-11-28",29.47,29.95,29.15,29.82,55300.0],["2012-11-29",30.17,30.25,29.71,30.07,59600.0],["2012-11-30",30.2,30.35,29.52,29.55,105400.0],["2012-12-03",29.87,29.91,29.32,29.73,60100.0],["2012-12-04",29.67,30.05,29.44,29.86,51400.0],["2012-12-05",29.92,30.06,29.41,29.94,49600.0],["2012-12-06",29.89,30.06,29.75,29.86,45100.0],["2012-12-07",30.0,30.0,29.41,29.8,57600.0],["2012-12-10",29.86,29.96,29.58,29.81,83000.0],["2012-12-11",29.88,30.05,29.72,29.99,99200.0],["2012-12-12",30.0,30.02,29.31,29.5,70200.0],["2012-12-13",29.62,29.89,29.12,29.47,28600.0],["2012-12-14",29.31,29.88,29.21,29.46,56700.0],["2012-12-17",29.55,29.96,29.43,29.94,61100.0],["2012-12-18",29.95,30.25,29.48,30.17,410100.0],["2012-12-19",30.1,30.83,29.97,30.65,243800.0],["2012-12-20",30.67,31.53,30.55,31.45,119200.0],["2012-12-21",31.04,31.51,30.61,31.5,325900.0],["2012-12-24",31.61,31.61,30.14,31.25,53000.0],["2012-12-26",31.25,31.44,30.86,31.11,71200.0],["2012-12-27",31.2,31.68,30.76,31.53,139600.0],["2012-12-28",31.4,31.4,30.86,30.88,84700.0],["2012-12-31",30.97,31.86,30.87,31.77,65600.0],["2013-01-02",32.68,33.11,32.25,33.03,155700.0],["2013-01-03",33.08,33.26,32.43,33.02,70400.0],["2013-01-04",33.24,33.65,33.16,33.29,121500.0],["2013-01-07",32.99,33.64,32.99,33.42,102100.0],["2013-01-08",33.48,33.48,32.87,32.96,83500.0],["2013-01-09",33.15,33.46,33.04,33.23,88600.0],["2013-01-10",33.47,33.68,33.19,33.63,59000.0],["2013-01-11",33.71,33.98,33.42,33.89,48100.0],["2013-01-14",33.76,33.86,33.25,33.45,96600.0],["2013-01-15",33.21,33.71,32.94,33.41,138800.0],["2013-01-16",33.38,33.47,33.26,33.32,106500.0],["2013-01-17",33.56,33.73,33.53,33.64,81800.0],["2013-01-18",33.17,33.37,32.99,33.29,145800.0],["2013-01-22",33.41,33.71,33.41,33.64,210600.0],["2013-01-23",33.71,33.89,33.38,33.46,73600.0],["2013-01-24",33.45,34.08,32.56,33.99,259700.0],["2013-01-25",31.85,32.9,28.4,29.06,860400.0],["2013-01-28",29.2,29.25,28.8,29.08,281500.0],["2013-01-29",29.08,29.21,28.87,29.03,247700.0],["2013-01-30",28.92,29.3,28.76,29.0,460400.0],["2013-01-31",29.03,29.17,28.89,29.06,198300.0],["2013-02-01",29.18,29.46,29.1,29.36,96200.0],["2013-02-04",29.05,29.32,28.63,28.85,185600.0],["2013-02-05",29.04,29.14,28.89,29.02,599400.0],["2013-02-06",29.0,29.31,28.96,29.3,134600.0],["2013-02-07",29.36,29.49,29.1,29.43,88200.0],["2013-02-08",29.47,29.77,29.35,29.77,289100.0],["2013-02-11",29.82,29.92,29.53,29.89,63600.0],["2013-02-12",29.91,29.91,29.45,29.45,86800.0],["2013-02-13",29.54,29.73,29.16,29.7,114100.0],["2013-02-14",29.63,30.33,29.63,30.23,89300.0],["2013-02-15",30.39,30.39,30.02,30.3,88900.0],["2013-02-19",30.46,30.91,30.44,30.91,80700.0],["2013-02-20",30.87,30.92,30.09,30.14,161000.0],["2013-02-21",30.15,30.3,29.88,30.14,160400.0],["2013-02-22",30.38,30.47,30.12,30.46,67000.0],["2013-02-25",30.7,30.7,29.95,30.0,116200.0],["2013-02-26",30.15,30.4,29.81,30.0,145200.0],["2013-02-27",29.93,30.28,29.93,30.03,72400.0],["2013-02-28",30.01,30.33,29.97,30.01,84800.0],["2013-03-01",29.9,30.34,29.68,30.03,119500.0],["2013-03-04",29.88,30.06,29.14,29.9,195500.0],["2013-03-05",30.03,30.24,29.8,30.0,94200.0],["2013-03-06",30.18,30.29,29.97,30.04,70900.0],["2013-03-07",29.96,30.27,29.96,30.2,68100.0],["2013-03-08",30.53,30.65,30.31,30.4,62200.0],["2013-03-11",30.26,30.42,30.02,30.17,59200.0],["2013-03-12",30.07,30.27,29.56,29.6,161600.0],["2013-03-13",29.68,29.94,29.58,29.7,89300.0],["2013-03-14",29.7,30.1,29.7,30.0,110700.0],["2013-03-15",29.72,30.01,29.7,29.75,209700.0],["2013-03-18",29.48,29.99,29.48,29.8,99100.0],["2013-03-19",29.8,29.96,29.56,29.64,79500.0],["2013-03-20",29.88,29.97,29.69,29.75,105800.0],["2013-03-21",29.46,29.7,29.17,29.4,89900.0],["2013-03-22",29.43,29.51,29.17,29.33,357000.0],["2013-03-25",29.52,29.62,29.14,29.25,83500.0],["2013-03-26",29.46,29.46,28.96,29.09,66800.0],["2013-03-27",28.96,28.97,28.51,28.62,69300.0],["2013-03-28",28.65,28.65,28.15,28.22,127200.0],["2013-04-01",28.26,28.29,27.77,27.89,158100.0],["2013-04-02",28.07,28.26,27.6,27.67,108100.0],["2013-04-03",27.65,27.94,27.25,27.25,113800.0],["2013-04-04",27.36,27.4,27.03,27.2,222600.0],["2013-04-05",27.06,27.25,26.84,26.97,100600.0],["2013-04-08",27.12,27.55,26.79,27.55,83900.0],["2013-04-09",27.52,27.52,26.98,26.98,89000.0],["2013-04-10",27.1,27.48,27.07,27.41,167100.0],["2013-04-11",27.34,27.48,27.06,27.12,131600.0],["2013-04-12",26.95,27.19,26.95,27.08,69000.0],["2013-04-15",26.99,27.09,25.83,26.1,184500.0],["2013-04-16",26.3,26.55,26.14,26.41,102800.0],["2013-04-17",26.09,26.45,25.83,26.24,174400.0],["2013-04-18",26.19,26.48,26.0,26.19,137900.0],["2013-04-19",26.2,26.53,26.0,26.45,107300.0],["2013-04-22",26.54,26.83,26.01,26.82,95200.0],["2013-04-23",27.0,27.55,26.8,27.53,214800.0],["2013-04-24",27.54,27.95,27.48,27.75,182200.0],["2013-04-25",27.81,27.88,27.56,27.73,174600.0],["2013-04-26",27.52,28.0,27.36,27.82,176300.0],["2013-04-29",28.0,28.9,27.78,28.65,131100.0],["2013-04-30",28.7,28.98,28.44,28.97,129600.0],["2013-05-01",28.86,29.0,27.65,27.65,126800.0],["2013-05-02",27.72,28.31,27.6,28.21,75700.0],["2013-05-03",28.6,29.94,28.51,29.53,177400.0],["2013-05-06",29.44,29.94,29.38,29.59,58500.0],["2013-05-07",29.59,30.35,29.5,30.27,125100.0],["2013-05-08",30.26,31.0,30.13,31.0,110300.0],["2013-05-09",30.89,31.0,30.57,30.72,124000.0],["2013-05-10",30.69,30.96,30.61,30.82,108500.0],["2013-05-13",30.74,30.86,30.37,30.58,42200.0],["2013-05-14",30.53,30.76,30.39,30.69,96100.0],["2013-05-15",30.51,31.26,30.39,31.0,206700.0],["2013-05-16",30.81,31.01,30.48,30.71,107400.0],["2013-05-17",30.89,31.09,30.54,31.08,135500.0],["2013-05-20",30.73,31.56,30.48,31.55,111400.0],["2013-05-21",31.65,31.7,31.3,31.56,73400.0],["2013-05-22",31.47,31.82,30.62,30.8,67600.0],["2013-05-23",30.58,30.93,30.24,30.71,101000.0],["2013-05-24",30.6,31.2,30.4,31.06,46600.0],["2013-05-28",31.59,32.06,31.26,31.86,98500.0],["2013-05-29",31.58,32.1,31.58,31.76,51400.0],["2013-05-30",31.89,32.34,31.72,32.25,46300.0],["2013-05-31",32.04,32.25,31.88,31.93,59700.0],["2013-06-03",31.94,32.89,31.86,32.8,125100.0],["2013-06-04",32.75,32.9,32.11,32.61,108900.0],["2013-06-05",32.52,32.84,32.24,32.4,63500.0],["2013-06-06",32.36,33.03,32.36,33.03,63200.0],["2013-06-07",33.35,34.0,33.32,33.78,91600.0],["2013-06-10",34.02,34.84,33.83,34.52,71200.0],["2013-06-11",34.11,34.77,33.72,33.82,43000.0],["2013-06-12",34.05,34.38,33.63,33.75,36900.0],["2013-06-13",33.67,34.1,33.63,33.91,69200.0],["2013-06-14",33.93,33.93,33.0,33.3,31700.0],["2013-06-17",33.7,34.31,33.5,33.84,76500.0],["2013-06-18",34.0,34.8,34.0,34.55,57200.0],["2013-06-19",34.44,34.64,34.05,34.12,61800.0],["2013-06-20",33.67,34.01,33.13,33.29,65700.0],["2013-06-21",33.41,34.05,33.15,33.34,185500.0],["2013-06-24",33.08,33.08,32.03,32.05,93500.0],["2013-06-25",32.34,32.34,31.53,32.26,81800.0],["2013-06-26",32.47,32.57,31.97,32.27,87300.0],["2013-06-27",32.54,33.59,31.96,33.48,92800.0],["2013-06-28",33.29,33.36,31.89,32.0,335600.0],["2013-07-01",32.0,32.9,31.33,32.64,128300.0],["2013-07-02",32.66,33.34,32.26,33.19,73500.0],["2013-07-03",33.08,33.39,32.74,32.99,27100.0],["2013-07-05",33.62,33.62,33.0,33.48,67600.0],["2013-07-08",33.59,33.86,33.58,33.71,205700.0],["2013-07-09",33.13,33.21,32.52,32.84,158700.0],["2013-07-10",32.72,33.02,32.58,32.77,127600.0],["2013-07-11",33.0,33.61,32.83,32.97,157900.0],["2013-07-12",32.82,33.37,32.69,33.27,102500.0],["2013-07-15",33.14,33.4,33.01,33.35,253400.0],["2013-07-16",33.2,33.99,33.2,33.67,146900.0],["2013-07-17",33.69,33.83,33.3,33.58,48900.0],["2013-07-18",33.65,34.11,33.44,33.96,104100.0],["2013-07-19",33.88,34.32,33.72,34.16,71800.0],["2013-07-22",33.99,34.37,33.98,34.16,86000.0],["2013-07-23",34.28,34.36,33.94,34.17,77500.0],["2013-07-24",34.43,34.72,34.4,34.41,76700.0],["2013-07-25",34.36,35.26,34.36,34.88,114700.0],["2013-07-26",34.65,35.1,34.42,34.86,64000.0],["2013-07-29",34.83,35.45,34.5,34.73,81800.0],["2013-07-30",34.99,35.97,34.99,35.5,116700.0],["2013-07-31",35.7,36.0,35.46,35.61,102500.0],["2013-08-01",35.76,35.94,34.16,35.77,169800.0],["2013-08-02",35.67,36.05,35.4,35.98,92900.0],["2013-08-05",35.99,36.43,35.54,36.3,70600.0],["2013-08-06",36.29,36.55,35.97,36.35,66300.0],["2013-08-07",36.35,36.58,36.0,36.15,44200.0],["2013-08-08",36.5,36.74,36.13,36.28,59600.0],["2013-08-09",36.29,36.36,35.89,35.94,38500.0],["2013-08-12",35.72,36.49,35.38,36.36,39600.0],["2013-08-13",36.5,36.55,35.87,36.45,79400.0],["2013-08-14",36.5,36.74,36.26,36.32,92900.0],["2013-08-15",35.99,36.18,35.39,35.43,122100.0],["2013-08-16",35.27,35.89,35.06,35.69,88300.0],["2013-08-19",35.86,36.51,35.36,35.87,105500.0],["2013-08-20",36.03,36.36,35.54,35.64,151200.0],["2013-08-21",35.61,35.88,35.07,35.32,99300.0],["2013-08-22",35.54,36.29,34.79,35.1,118300.0],["2013-08-23",34.7,34.91,33.36,33.7,220200.0],["2013-08-26",33.68,34.0,33.24,33.49,150500.0],["2013-08-27",33.17,33.18,31.41,31.54,143600.0],["2013-08-28",31.5,31.9,31.07,31.8,112400.0],["2013-08-29",31.83,31.83,31.17,31.53,103700.0],["2013-08-30",31.42,31.57,30.78,30.98,148100.0],["2013-09-03",31.32,31.72,30.6,31.03,192900.0],["2013-09-04",31.16,31.28,30.79,31.18,184100.0],["2013-09-05",31.15,31.51,30.95,31.45,163900.0],["2013-09-06",31.6,31.6,30.65,31.33,87600.0],["2013-09-09",31.42,31.88,31.22,31.85,154700.0],["2013-09-10",32.11,32.52,32.0,32.31,178900.0],["2013-09-11",32.36,32.84,32.23,32.58,101700.0],["2013-09-12",32.49,32.91,32.22,32.43,99500.0],["2013-09-13",32.58,32.71,32.06,32.51,106300.0],["2013-09-16",32.94,32.94,32.16,32.54,109800.0],["2013-09-17",32.51,32.71,32.15,32.32,93400.0],["2013-09-18",32.3,32.99,32.01,32.79,110300.0],["2013-09-19",32.78,33.29,32.52,33.17,75900.0],["2013-09-20",33.33,34.01,33.33,33.69,202900.0],["2013-09-23",33.76,34.3,33.48,34.01,148200.0],["2013-09-24",34.12,34.46,33.67,34.18,92600.0],["2013-09-25",34.33,34.76,33.89,33.97,112700.0],["2013-09-26",34.14,34.95,34.14,34.73,98700.0],["2013-09-27",34.46,34.75,34.17,34.19,154600.0],["2013-09-30",33.9,34.71,33.62,34.59,177700.0],["2013-10-01",34.69,35.59,34.69,35.52,135100.0],["2013-10-02",35.35,35.62,35.01,35.54,97500.0],["2013-10-03",35.58,36.06,34.92,35.3,113200.0],["2013-10-04",35.23,35.69,35.23,35.47,47300.0],["2013-10-07",35.08,35.33,34.8,34.83,146000.0],["2013-10-08",34.94,35.47,34.3,34.4,120000.0],["2013-10-09",34.44,34.73,33.75,34.4,117400.0],["2013-10-10",34.8,35.6,34.3,35.34,115500.0],["2013-10-11",35.15,36.04,35.11,35.89,56900.0],["2013-10-14",35.81,36.16,35.32,35.52,91100.0],["2013-10-15",35.34,35.37,34.67,34.68,114100.0],["2013-10-16",34.91,35.31,34.52,34.93,75100.0],["2013-10-17",34.85,35.03,34.29,35.03,115200.0],["2013-10-18",35.34,35.66,34.45,35.63,72200.0],["2013-10-21",35.64,36.15,35.28,36.01,85000.0],["2013-10-22",36.1,36.32,35.91,36.17,62800.0],["2013-10-23",36.08,36.48,35.75,36.23,80500.0],["2013-10-24",36.21,36.44,35.84,36.17,137000.0],["2013-10-25",36.29,38.26,36.09,38.11,264000.0],["2013-10-28",38.24,39.11,38.02,38.5,160300.0],["2013-10-29",38.5,38.96,38.18,38.47,102700.0],["2013-10-30",38.5,38.77,38.4,38.62,104900.0],["2013-10-31",38.46,38.86,38.46,38.46,99700.0],["2013-11-01",38.39,39.51,38.17,39.37,257600.0],["2013-11-04",39.59,40.05,39.38,39.98,207500.0],["2013-11-05",39.88,40.0,39.55,39.74,111800.0],["2013-11-06",40.04,40.04,39.61,39.81,113100.0],["2013-11-07",40.02,40.02,39.62,39.76,131000.0],["2013-11-08",39.7,40.12,39.69,39.95,167000.0],["2013-11-11",39.88,40.0,39.68,39.87,149300.0],["2013-11-12",39.85,40.37,39.79,40.24,96300.0],["2013-11-13",39.85,40.52,39.81,40.51,92100.0],["2013-11-14",40.0,41.14,39.93,41.02,131900.0],["2013-11-15",40.96,42.05,40.96,41.72,135400.0],["2013-11-18",41.74,41.82,40.75,41.12,216300.0],["2013-11-19",41.24,41.37,40.84,40.9,128600.0],["2013-11-20",41.19,41.35,40.69,41.04,177400.0],["2013-11-21",41.32,41.5,40.91,41.32,175000.0],["2013-11-22",41.48,41.88,41.27,41.67,181000.0],["2013-11-25",41.77,42.75,41.64,42.3,149000.0],["2013-11-26",42.27,42.52,42.05,42.22,154700.0],["2013-11-27",42.35,42.43,41.6,41.63,129900.0],["2013-11-29",41.92,42.47,41.65,41.99,52200.0],["2013-12-02",42.07,42.28,41.73,41.93,169500.0],["2013-12-03",41.95,42.21,41.07,41.47,264300.0],["2013-12-04",41.41,42.1,41.36,41.82,103400.0],["2013-12-05",41.63,42.27,41.41,42.11,113000.0],["2013-12-06",42.18,43.41,42.18,42.82,99600.0],["2013-12-09",42.9,43.21,42.36,42.74,140700.0],["2013-12-10",42.54,42.74,41.57,41.69,217700.0],["2013-12-11",41.75,41.76,41.09,41.24,152200.0],["2013-12-12",41.31,41.45,40.51,40.65,260000.0],["2013-12-13",40.8,40.93,40.35,40.55,278400.0],["2013-12-16",40.86,41.9,40.86,41.6,247300.0],["2013-12-17",41.53,41.9,41.11,41.17,177900.0],["2013-12-18",41.34,41.42,40.68,41.23,146300.0],["2013-12-19",41.11,41.26,40.63,40.7,168700.0],["2013-12-20",40.85,42.09,40.78,41.92,274200.0],["2013-12-23",41.89,42.84,41.74,42.41,96400.0],["2013-12-24",42.33,43.32,42.25,43.1,49100.0],["2013-12-26",43.28,43.65,42.74,42.85,67900.0],["2013-12-27",43.03,43.18,42.49,42.89,71100.0],["2013-12-30",42.66,42.68,42.1,42.33,78100.0],["2013-12-31",42.42,42.65,42.25,42.43,83700.0],["2014-01-02",42.28,42.39,41.39,41.55,82700.0],["2014-01-03",41.15,41.32,40.28,40.64,291300.0],["2014-01-06",40.75,40.98,40.36,40.6,166500.0],["2014-01-07",40.87,41.62,40.43,41.34,162300.0],["2014-01-08",41.34,41.44,40.79,41.25,203000.0],["2014-01-09",41.34,41.39,40.84,41.15,104300.0],["2014-01-10",41.0,41.19,40.52,41.1,109000.0],["2014-01-13",40.85,41.2,40.15,40.51,155800.0],["2014-01-14",40.56,41.43,40.49,41.27,184200.0],["2014-01-15",41.45,42.59,41.22,42.39,124900.0],["2014-01-16",42.18,42.64,41.87,42.28,228800.0],["2014-01-17",42.19,42.53,41.83,42.07,76700.0],["2014-01-21",42.28,42.56,41.89,42.14,157300.0],["2014-01-22",42.1,42.3,41.9,42.06,57500.0],["2014-01-23",41.81,42.03,41.45,41.71,130900.0],["2014-01-24",41.34,41.57,40.55,40.84,142600.0],["2014-01-27",40.91,41.1,40.26,40.31,132800.0],["2014-01-28",40.23,40.28,39.81,39.99,167900.0],["2014-01-29",39.71,40.14,39.2,39.6,178500.0],["2014-01-30",39.91,40.08,39.41,39.74,202200.0],["2014-01-31",39.24,39.42,37.34,37.54,393600.0],["2014-02-03",37.35,37.54,35.94,36.34,357400.0],["2014-02-04",36.53,36.73,36.03,36.26,130800.0],["2014-02-05",36.15,36.56,35.56,36.16,108100.0],["2014-02-06",36.33,36.66,35.86,36.02,135800.0],["2014-02-07",36.11,36.48,35.98,36.07,130800.0],["2014-02-10",35.9,36.49,35.9,36.3,198300.0],["2014-02-11",36.37,36.9,36.16,36.75,128600.0],["2014-02-12",36.83,37.36,36.57,36.86,129600.0],["2014-02-13",36.7,37.97,36.67,37.87,129700.0],["2014-02-14",37.94,38.56,37.75,38.05,126700.0],["2014-02-18",37.88,38.61,37.81,38.39,223600.0],["2014-02-19",38.26,39.87,38.26,39.68,263900.0],["2014-02-20",39.77,40.08,39.49,39.54,198500.0],["2014-02-21",39.6,39.64,38.52,38.54,310600.0],["2014-02-24",38.66,39.26,38.57,38.59,157500.0],["2014-02-25",38.59,38.98,38.31,38.63,157200.0],["2014-02-26",38.76,40.07,38.76,39.83,158400.0],["2014-02-27",39.62,40.13,39.26,39.35,124300.0],["2014-02-28",39.46,39.7,39.16,39.26,134900.0],["2014-03-03",38.79,39.12,38.31,38.79,74500.0],["2014-03-04",39.2,40.89,39.2,40.44,208300.0],["2014-03-05",40.28,40.85,39.98,40.64,137400.0],["2014-03-06",40.62,40.71,39.96,40.16,94900.0],["2014-03-07",40.49,40.62,39.53,40.08,118900.0],["2014-03-10",39.88,39.93,39.47,39.89,114700.0],["2014-03-11",39.82,40.17,38.88,39.03,138800.0],["2014-03-12",38.95,39.06,38.45,38.94,99900.0],["2014-03-13",39.09,39.39,38.24,38.4,83300.0],["2014-03-14",38.41,38.9,38.17,38.43,112600.0],["2014-03-17",38.75,39.45,38.41,38.62,140000.0],["2014-03-18",38.63,39.48,38.54,39.42,105800.0],["2014-03-19",39.38,39.52,38.45,38.86,88300.0],["2014-03-20",38.77,39.45,38.77,39.3,139400.0],["2014-03-21",39.47,40.41,38.96,39.2,223900.0],["2014-03-24",39.35,39.67,38.7,38.99,129400.0],["2014-03-25",39.22,39.33,38.78,39.03,94700.0],["2014-03-26",39.24,39.24,38.32,38.58,121600.0],["2014-03-27",38.67,38.9,38.15,38.47,89600.0],["2014-03-28",38.63,39.27,37.9,38.09,136400.0],["2014-03-31",38.63,41.02,38.63,40.77,251600.0],["2014-04-01",40.61,41.69,40.61,41.6,205400.0],["2014-04-02",41.56,42.12,41.12,41.77,115600.0],["2014-04-03",41.85,42.12,41.14,41.42,88100.0],["2014-04-04",42.62,42.99,39.77,40.19,107300.0],["2014-04-07",40.0,40.19,39.49,39.65,150900.0],["2014-04-08",39.71,40.0,39.04,39.43,132100.0],["2014-04-09",39.67,40.52,39.43,40.41,183200.0],["2014-04-10",40.34,40.63,39.5,39.81,142400.0],["2014-04-11",39.57,39.9,39.3,39.74,230500.0],["2014-04-14",40.21,40.21,38.72,38.98,159500.0],["2014-04-15",39.02,39.32,38.15,39.13,109200.0],["2014-04-16",39.51,39.61,38.41,39.14,71600.0],["2014-04-17",38.99,40.12,38.79,39.74,55800.0],["2014-04-21",39.81,39.81,39.23,39.54,51600.0],["2014-04-22",39.54,40.08,39.18,39.95,50400.0],["2014-04-23",39.87,40.09,39.28,39.35,74200.0],["2014-04-24",39.59,39.95,38.95,39.3,100800.0],["2014-04-25",39.09,39.21,38.42,38.72,83300.0],["2014-04-28",38.81,39.05,37.39,38.23,83200.0],["2014-04-29",38.57,38.69,38.0,38.06,115900.0],["2014-04-30",37.93,38.51,37.43,38.41,180900.0],["2014-05-01",38.24,39.32,37.37,38.63,135000.0],["2014-05-02",38.91,41.7,38.03,39.95,161000.0],["2014-05-05",39.79,39.79,37.96,38.01,216600.0],["2014-05-06",38.01,38.31,36.93,36.93,166400.0],["2014-05-07",37.01,37.38,36.29,36.73,129700.0],["2014-05-08",36.77,37.49,36.49,36.52,84900.0],["2014-05-09",36.31,37.55,36.3,37.37,77000.0],["2014-05-12",37.47,39.12,37.44,38.81,79900.0],["2014-05-13",38.71,38.8,38.05,38.27,121300.0],["2014-05-14",38.18,38.18,37.08,37.26,77700.0],["2014-05-15",37.04,37.48,36.43,36.85,97600.0],["2014-05-16",36.8,36.98,36.39,36.89,61500.0],["2014-05-19",36.65,37.58,36.65,37.08,82900.0],["2014-05-20",36.88,36.97,36.21,36.56,190100.0],["2014-05-21",36.77,37.16,36.21,36.69,113500.0],["2014-05-22",36.66,37.26,36.63,36.95,102600.0],["2014-05-23",37.02,37.33,36.69,37.24,81700.0],["2014-05-27",37.41,38.22,37.24,37.88,82200.0],["2014-05-28",37.67,37.67,36.95,37.13,124300.0],["2014-05-29",37.39,37.76,36.58,37.5,85400.0],["2014-05-30",37.63,37.63,36.94,37.1,74700.0],["2014-06-02",37.2,37.53,36.5,37.08,122200.0],["2014-06-03",37.01,37.12,36.35,36.41,96000.0],["2014-06-04",36.2,36.75,36.1,36.22,135200.0],["2014-06-05",36.43,37.32,36.1,36.88,219800.0],["2014-06-06",37.14,37.66,36.85,37.46,84200.0],["2014-06-09",37.33,38.39,37.33,38.17,59800.0],["2014-06-10",37.87,38.51,37.67,38.34,47500.0],["2014-06-11",38.04,38.24,37.7,37.78,48100.0],["2014-06-12",37.6,37.95,37.18,37.35,59500.0],["2014-06-13",37.55,37.56,36.79,37.07,74800.0],["2014-06-16",36.95,37.08,36.47,36.85,48600.0],["2014-06-17",36.74,38.0,36.74,37.58,129400.0],["2014-06-18",37.63,37.83,36.97,37.44,60700.0],["2014-06-19",37.59,37.62,37.3,37.32,55300.0],["2014-06-20",37.4,37.63,36.77,37.48,199500.0],["2014-06-23",37.5,37.84,37.3,37.68,55900.0],["2014-06-24",37.52,38.35,37.2,37.31,52500.0],["2014-06-25",37.04,37.8,36.95,37.66,77000.0],["2014-06-26",37.61,37.76,37.25,37.59,49500.0],["2014-06-27",37.22,37.84,37.03,37.72,153800.0],["2014-06-30",37.54,38.12,37.3,38.08,111800.0],["2014-07-01",38.1,39.64,38.03,39.19,106300.0],["2014-07-02",39.06,39.47,38.4,38.63,82400.0],["2014-07-03",38.66,39.06,37.67,39.0,35600.0],["2014-07-07",38.83,38.83,37.95,38.28,82600.0],["2014-07-08",38.18,38.43,37.6,37.81,118500.0],["2014-07-09",38.05,38.05,37.56,37.78,82200.0],["2014-07-10",36.98,37.6,36.95,37.16,108100.0],["2014-07-11",37.05,37.31,36.85,37.09,66100.0],["2014-07-14",37.49,37.76,36.7,36.82,72500.0],["2014-07-15",36.77,37.16,36.1,36.52,80000.0],["2014-07-16",36.82,36.88,36.13,36.47,88300.0],["2014-07-17",36.26,36.56,35.91,36.05,84400.0],["2014-07-18",35.99,36.51,35.94,36.36,85300.0],["2014-07-21",36.13,36.61,35.87,36.39,42200.0],["2014-07-22",36.56,36.88,36.37,36.54,49700.0],["2014-07-23",36.61,36.67,36.26,36.49,73000.0],["2014-07-24",36.5,36.8,36.05,36.32,58300.0],["2014-07-25",36.02,36.4,35.9,36.33,85000.0],["2014-07-28",36.43,36.56,36.15,36.35,69100.0],["2014-07-29",36.3,36.69,36.18,36.34,70400.0],["2014-07-30",36.48,36.62,36.26,36.43,44400.0],["2014-07-31",36.12,36.12,35.59,35.81,125500.0],["2014-08-01",36.0,36.57,35.86,36.05,123000.0],["2014-08-04",36.3,36.6,36.2,36.49,82800.0],["2014-08-05",36.25,37.06,36.25,36.89,66800.0],["2014-08-06",36.72,37.29,36.43,36.62,62000.0],["2014-08-07",36.82,36.82,36.21,36.49,65700.0],["2014-08-08",36.42,37.05,36.42,36.89,124700.0],["2014-08-11",37.06,37.87,37.06,37.67,60200.0],["2014-08-12",37.41,38.02,37.41,37.87,98400.0],["2014-08-13",37.99,38.19,37.52,37.69,34400.0],["2014-08-14",37.78,37.98,37.35,37.52,52200.0],["2014-08-15",38.0,38.0,37.35,37.9,103200.0],["2014-08-18",38.12,38.75,37.76,38.65,101500.0],["2014-08-19",38.81,39.05,38.34,38.82,44900.0],["2014-08-20",38.81,38.81,38.09,38.29,56000.0],["2014-08-21",38.32,39.39,37.65,39.26,91300.0],["2014-08-22",39.05,39.98,37.91,38.52,133400.0],["2014-08-25",38.67,39.15,38.14,38.62,66800.0],["2014-08-26",38.54,38.93,38.54,38.83,81000.0],["2014-08-27",38.88,39.15,38.75,39.01,60800.0],["2014-08-28",38.91,39.27,38.44,38.48,45100.0],["2014-08-29",38.57,38.79,38.31,38.56,74400.0],["2014-09-02",38.81,39.12,38.5,38.93,84200.0],["2014-09-03",39.19,39.19,38.38,38.81,101000.0],["2014-09-04",38.89,39.34,38.62,38.94,120700.0],["2014-09-05",38.75,39.01,38.37,38.62,102500.0],["2014-09-08",38.55,39.3,38.43,39.28,146400.0],["2014-09-09",39.09,39.09,38.33,38.86,156300.0],["2014-09-10",38.77,39.1,38.6,38.77,85600.0],["2014-09-11",38.47,39.16,38.39,38.83,94900.0],["2014-09-12",38.73,38.73,37.83,37.99,125800.0],["2014-09-15",37.87,37.87,37.19,37.32,115900.0],["2014-09-16",37.27,37.46,37.03,37.2,102600.0],["2014-09-17",37.2,37.52,36.99,37.18,121900.0],["2014-09-18",37.15,37.62,36.98,37.53,81700.0],["2014-09-19",37.61,37.78,36.32,36.52,201000.0],["2014-09-22",36.38,36.69,35.77,35.94,115300.0],["2014-09-23",35.8,35.86,35.0,35.16,172500.0],["2014-09-24",35.27,35.52,35.01,35.39,59600.0],["2014-09-25",35.27,35.4,34.49,34.89,177600.0],["2014-09-26",34.9,35.72,34.7,35.13,158100.0],["2014-09-29",34.8,35.15,34.8,34.92,94400.0],["2014-09-30",34.98,34.99,34.52,34.59,209200.0],["2014-10-01",34.49,34.94,34.21,34.32,128400.0],["2014-10-02",34.3,34.56,34.09,34.29,140100.0],["2014-10-03",34.5,34.74,34.12,34.17,113400.0],["2014-10-06",34.27,34.46,33.82,33.91,169400.0],["2014-10-07",33.75,33.75,32.89,32.93,199300.0],["2014-10-08",32.79,33.42,32.57,33.36,133900.0],["2014-10-09",33.24,33.36,32.15,32.22,143600.0],["2014-10-10",32.04,32.21,31.41,31.48,155500.0],["2014-10-13",31.44,32.0,31.32,31.64,156600.0],["2014-10-14",31.99,32.35,31.68,31.9,168800.0],["2014-10-15",31.62,33.09,31.62,33.03,222900.0],["2014-10-16",32.51,33.74,32.51,33.5,187900.0],["2014-10-17",33.99,33.99,33.07,33.44,174200.0],["2014-10-20",33.33,33.6,33.15,33.45,143900.0],["2014-10-21",33.58,34.47,33.58,34.41,100600.0],["2014-10-22",34.71,34.71,34.11,34.34,101200.0],["2014-10-23",34.82,35.36,34.58,34.97,106600.0],["2014-10-24",35.08,35.19,34.86,35.15,55700.0],["2014-10-27",34.97,35.24,34.71,34.93,66700.0],["2014-10-28",35.24,36.55,35.24,36.52,124000.0],["2014-10-29",36.59,36.94,36.12,36.56,92400.0],["2014-10-30",36.52,37.16,36.11,37.04,141200.0],["2014-10-31",39.5,39.5,36.99,38.18,347500.0],["2014-11-03",38.36,39.21,38.33,38.77,148800.0],["2014-11-04",38.75,39.24,38.65,39.02,89100.0],["2014-11-05",39.21,39.37,38.76,38.85,87600.0],["2014-11-06",39.03,39.31,38.88,39.23,80300.0],["2014-11-07",39.24,39.51,38.69,38.83,170400.0],["2014-11-10",38.93,39.11,38.69,38.93,141100.0],["2014-11-11",38.75,38.93,38.41,38.8,100000.0],["2014-11-12",38.64,39.02,38.56,38.9,94400.0],["2014-11-13",38.83,38.83,38.25,38.47,102600.0],["2014-11-14",38.5,38.79,38.16,38.42,124800.0],["2014-11-17",38.32,38.54,38.02,38.19,164900.0],["2014-11-18",38.38,38.94,38.33,38.52,98800.0],["2014-11-19",38.55,38.55,38.03,38.13,105900.0],["2014-11-20",38.05,38.4,37.84,38.12,97200.0],["2014-11-21",38.74,38.84,38.07,38.35,88700.0],["2014-11-24",38.56,39.0,38.56,38.96,104500.0],["2014-11-25",39.0,39.27,38.45,39.0,106500.0],["2014-11-26",39.0,39.11,38.66,38.91,86600.0],["2014-11-28",39.05,39.13,38.84,38.86,77400.0],["2014-12-01",38.86,38.91,38.53,38.59,111100.0],["2014-12-02",38.75,39.03,38.34,38.88,128800.0],["2014-12-03",38.98,39.86,38.89,39.72,93600.0],["2014-12-04",39.61,40.41,39.6,39.97,168700.0],["2014-12-05",40.25,41.18,39.99,41.13,148200.0],["2014-12-08",40.91,41.52,40.9,41.08,171600.0],["2014-12-09",40.56,42.17,40.56,42.15,201000.0],["2014-12-10",42.01,42.5,41.65,41.82,275500.0],["2014-12-11",41.9,42.52,41.25,41.43,123100.0],["2014-12-12",40.76,40.81,38.78,38.89,163100.0],["2014-12-15",39.0,39.17,38.06,38.43,125900.0],["2014-12-16",38.37,38.81,37.81,37.88,214100.0],["2014-12-17",37.82,38.09,36.53,38.05,274100.0],["2014-12-18",38.7,40.82,38.55,40.81,148200.0],["2014-12-19",40.71,41.69,40.24,41.36,345500.0],["2014-12-22",41.31,41.8,40.43,40.5,115300.0],["2014-12-23",40.79,41.09,40.2,40.4,166300.0],["2014-12-24",40.6,40.63,40.08,40.39,82300.0],["2014-12-26",40.62,40.65,40.16,40.46,70500.0],["2014-12-29",40.46,40.7,40.16,40.39,68600.0],["2014-12-30",40.17,40.58,40.07,40.36,53100.0],["2014-12-31",40.46,40.76,40.07,40.16,94100.0],["2015-01-02",40.48,40.48,38.9,39.53,91700.0],["2015-01-05",39.23,39.48,38.65,38.94,106100.0],["2015-01-06",39.15,39.35,37.67,37.98,114800.0],["2015-01-07",38.35,38.63,37.54,37.91,110900.0],["2015-01-08",38.27,38.63,38.1,38.39,136800.0],["2015-01-09",38.44,38.57,37.96,38.18,80100.0],["2015-01-12",38.28,38.28,37.4,37.88,121300.0],["2015-01-13",38.39,39.78,38.14,38.76,124500.0],["2015-01-14",38.2,39.05,38.12,38.74,115600.0],["2015-01-15",38.72,39.0,37.59,37.7,119800.0],["2015-01-16",37.77,38.61,37.6,38.55,143200.0],["2015-01-20",38.55,38.89,38.1,38.69,122200.0],["2015-01-21",38.5,38.56,37.5,37.83,111700.0],["2015-01-22",38.2,39.44,37.56,39.36,108700.0],["2015-01-23",39.4,39.55,38.76,39.19,122000.0],["2015-01-26",39.31,39.96,38.8,39.8,99800.0],["2015-01-27",39.49,39.67,39.01,39.33,114200.0],["2015-01-28",39.42,39.91,38.92,39.14,100000.0],["2015-01-29",39.12,39.71,38.57,39.5,91000.0],["2015-01-30",39.07,39.07,34.41,34.48,229500.0],["2015-02-02",34.5,34.51,32.99,33.78,135600.0],["2015-02-03",33.93,35.25,33.79,35.16,137800.0],["2015-02-04",34.85,36.25,34.66,35.76,158900.0],["2015-02-05",36.36,37.32,36.18,37.2,213700.0],["2015-02-06",37.07,37.6,36.83,37.12,102400.0],["2015-02-09",36.96,37.53,36.1,36.4,93400.0],["2015-02-10",36.49,36.73,35.94,36.47,95000.0],["2015-02-11",36.32,36.66,35.97,36.38,68000.0],["2015-02-12",36.75,36.79,36.23,36.68,62300.0],["2015-02-13",36.81,37.67,36.74,37.26,73400.0],["2015-02-17",37.42,37.42,36.78,36.99,86900.0],["2015-02-18",36.93,37.31,36.66,36.89,53900.0],["2015-02-19",36.75,37.31,36.45,36.56,104400.0],["2015-02-20",36.6,36.83,36.01,36.79,101100.0],["2015-02-23",36.77,36.99,35.79,36.6,97700.0],["2015-02-24",36.64,37.37,36.43,37.36,85800.0],["2015-02-25",37.35,37.54,36.58,37.04,59100.0],["2015-02-26",36.95,37.7,36.95,37.7,87200.0],["2015-02-27",37.5,37.5,36.3,36.36,109800.0],["2015-03-02",36.21,36.88,35.76,36.56,183900.0],["2015-03-03",36.44,37.01,36.17,36.74,108600.0],["2015-03-04",36.5,37.15,36.01,36.46,81400.0],["2015-03-05",36.57,37.07,36.0,36.88,95200.0],["2015-03-06",36.62,37.0,36.29,36.6,115200.0],["2015-03-09",36.69,37.5,36.48,37.4,115800.0],["2015-03-10",37.07,37.38,36.85,37.03,126100.0],["2015-03-11",37.11,37.11,36.71,36.94,169100.0],["2015-03-12",37.02,37.68,36.8,37.65,84600.0],["2015-03-13",37.72,37.95,36.88,37.63,117300.0],["2015-03-16",37.76,38.61,37.34,38.38,119500.0],["2015-03-17",38.32,38.99,37.92,38.95,123300.0],["2015-03-18",38.75,39.05,38.25,38.85,155900.0],["2015-03-19",38.88,39.35,38.61,38.91,101700.0],["2015-03-20",38.9,39.72,38.9,39.5,228500.0],["2015-03-23",39.37,40.45,39.37,40.37,156300.0],["2015-03-24",40.4,41.1,40.4,40.85,123900.0],["2015-03-25",40.83,40.96,39.61,39.69,133700.0],["2015-03-26",39.6,40.25,39.16,39.5,120700.0],["2015-03-27",39.54,40.58,39.48,40.22,135200.0],["2015-03-30",40.3,41.06,40.2,40.95,95900.0],["2015-03-31",40.68,40.99,40.4,40.65,77400.0],["2015-04-01",40.4,40.8,39.83,40.74,71400.0],["2015-04-02",40.66,41.1,40.42,40.62,47800.0],["2015-04-06",40.3,40.9,39.85,40.82,66300.0],["2015-04-07",40.9,41.28,40.34,40.47,65600.0],["2015-04-08",40.57,41.19,40.45,40.87,62800.0],["2015-04-09",40.91,41.09,40.55,40.82,146000.0],["2015-04-10",41.13,41.24,40.63,40.8,115800.0],["2015-04-13",40.88,40.99,40.46,40.83,113200.0],["2015-04-14",40.87,40.87,40.22,40.73,95000.0],["2015-04-15",41.07,41.95,40.64,41.37,106200.0],["2015-04-16",41.36,41.71,40.69,40.98,90100.0],["2015-04-17",40.6,40.69,39.91,40.23,128700.0],["2015-04-20",40.6,41.65,40.35,41.25,68800.0],["2015-04-21",41.38,41.52,40.84,40.94,56000.0],["2015-04-22",41.0,41.53,40.51,41.29,58500.0],["2015-04-23",41.08,41.4,40.85,41.11,32600.0],["2015-04-24",41.27,41.31,40.65,40.93,50900.0],["2015-04-27",41.2,41.67,40.45,40.92,84300.0],["2015-04-28",40.87,41.77,40.74,41.44,71800.0],["2015-04-29",41.03,41.44,40.63,41.25,58800.0],["2015-04-30",40.33,40.71,39.53,39.85,194400.0],["2015-05-01",39.03,40.17,38.21,39.43,152100.0],["2015-05-04",39.46,40.18,39.42,39.91,124200.0],["2015-05-05",39.66,40.19,38.59,39.05,136200.0],["2015-05-06",39.11,39.45,38.66,39.39,102300.0],["2015-05-07",39.25,39.84,39.17,39.53,93500.0],["2015-05-08",39.58,40.1,39.25,39.64,65800.0],["2015-05-11",39.53,39.86,39.1,39.2,93200.0],["2015-05-12",39.19,39.48,38.41,39.08,81100.0],["2015-05-13",38.97,39.53,38.62,39.0,121700.0],["2015-05-14",39.28,39.95,38.95,39.73,123600.0],["2015-05-15",39.53,39.53,38.87,38.92,153500.0],["2015-05-18",38.65,39.88,38.65,39.78,123400.0],["2015-05-19",39.63,39.64,39.04,39.31,88900.0],["2015-05-20",39.42,39.61,39.08,39.32,68900.0],["2015-05-21",39.24,39.48,38.82,39.21,81800.0],["2015-05-22",39.09,39.39,38.77,39.1,86700.0],["2015-05-26",38.92,39.34,38.13,38.41,74400.0],["2015-05-27",38.35,38.81,37.97,38.63,150300.0],["2015-05-28",38.38,39.28,38.38,39.09,82800.0],["2015-05-29",38.95,39.19,38.56,38.9,81400.0],["2015-06-01",39.15,39.15,38.53,38.95,48200.0],["2015-06-02",38.62,39.34,38.62,39.04,63900.0],["2015-06-03",39.85,39.85,38.86,39.43,96200.0],["2015-06-04",39.05,39.3,38.34,38.52,73400.0],["2015-06-05",38.52,39.31,38.05,39.21,63200.0],["2015-06-08",39.01,39.17,38.61,38.82,63600.0],["2015-06-09",38.72,38.96,38.14,38.64,52700.0],["2015-06-10",38.98,39.65,38.96,39.23,110400.0],["2015-06-11",39.18,39.26,38.55,38.84,100200.0],["2015-06-12",38.82,39.03,38.39,38.65,45900.0],["2015-06-15",38.19,38.48,37.52,38.22,88600.0],["2015-06-16",38.09,39.44,37.68,39.19,109000.0],["2015-06-17",39.4,39.4,38.63,39.03,64300.0],["2015-06-18",39.24,40.13,38.75,39.71,140400.0],["2015-06-19",39.6,39.68,39.43,39.52,192800.0],["2015-06-22",39.69,40.23,39.66,39.79,69900.0],["2015-06-23",39.73,40.05,39.07,39.75,118100.0],["2015-06-24",39.65,39.89,39.18,39.29,103500.0],["2015-06-25",39.55,39.71,38.49,39.0,96300.0],["2015-06-26",38.96,39.43,38.64,39.16,243300.0],["2015-06-29",38.87,39.17,38.13,38.22,74800.0],["2015-06-30",38.66,38.66,37.82,38.06,109500.0],["2015-07-01",38.49,38.7,37.95,38.45,89200.0],["2015-07-02",38.38,38.7,37.68,37.79,76600.0],["2015-07-06",37.5,38.08,37.35,37.74,79700.0],["2015-07-07",37.72,38.17,37.14,37.65,180100.0],["2015-07-08",37.25,38.09,37.17,37.37,148300.0],["2015-07-09",37.86,37.86,36.37,36.59,138300.0],["2015-07-10",37.14,37.75,36.86,37.52,83300.0],["2015-07-13",37.67,38.13,37.55,37.85,76600.0],["2015-07-14",37.88,38.53,37.88,38.36,61400.0],["2015-07-15",38.26,38.59,37.97,38.26,67400.0],["2015-07-16",38.51,39.03,38.28,38.73,67600.0],["2015-07-17",38.84,38.84,37.95,38.13,86200.0],["2015-07-20",38.12,38.31,37.55,37.96,69900.0],["2015-07-21",37.85,38.42,37.59,37.68,89300.0],["2015-07-22",37.52,37.85,37.35,37.51,78100.0],["2015-07-23",37.6,38.15,37.22,37.31,101000.0],["2015-07-24",37.17,37.41,36.63,36.64,99800.0],["2015-07-27",36.49,36.69,36.19,36.4,103700.0],["2015-07-28",36.52,36.76,35.75,36.61,125300.0],["2015-07-29",36.62,36.87,36.4,36.64,113800.0],["2015-07-30",36.41,36.89,36.27,36.7,139600.0],["2015-07-31",36.81,38.2,36.81,37.83,211600.0],["2015-08-03",37.74,38.8,37.28,37.73,79800.0],["2015-08-04",37.66,38.24,36.99,37.32,80300.0],["2015-08-05",37.64,38.3,37.24,37.7,135800.0],["2015-08-06",37.84,37.84,36.95,37.2,82300.0],["2015-08-07",37.04,37.4,36.65,37.13,67100.0],["2015-08-10",37.26,37.53,37.19,37.52,134600.0],["2015-08-11",37.09,37.4,36.57,36.88,101600.0],["2015-08-12",36.52,36.71,35.86,36.3,111800.0],["2015-08-13",36.36,36.65,35.9,35.94,156200.0],["2015-08-14",35.83,36.53,35.76,36.53,130500.0],["2015-08-17",36.38,37.26,36.3,36.99,131200.0],["2015-08-18",37.07,37.97,36.24,36.39,189100.0],["2015-08-19",36.06,37.03,35.87,36.6,242800.0],["2015-08-20",36.02,36.82,35.35,36.39,169400.0],["2015-08-21",30.78,35.17,29.53,34.73,690900.0],["2015-08-24",34.0,36.47,33.52,34.36,236900.0],["2015-08-25",35.63,36.14,33.82,33.91,171900.0],["2015-08-26",34.67,35.06,34.03,34.51,239400.0],["2015-08-27",34.76,36.13,34.38,36.04,156300.0],["2015-08-28",35.99,37.48,35.6,37.45,186200.0],["2015-08-31",37.43,38.26,37.17,38.2,163700.0],["2015-09-01",37.75,38.16,35.0,35.63,267600.0],["2015-09-02",36.03,36.88,35.63,36.63,156400.0],["2015-09-03",36.71,37.09,36.42,36.63,129400.0],["2015-09-04",36.1,36.8,35.91,36.1,134900.0],["2015-09-08",36.65,36.94,35.98,36.19,232100.0],["2015-09-09",36.4,36.8,35.87,35.98,220900.0],["2015-09-10",35.85,36.53,35.6,35.95,146200.0],["2015-09-11",35.69,36.33,35.63,36.05,124700.0],["2015-09-14",36.27,36.27,35.68,35.77,99300.0],["2015-09-15",35.93,36.07,35.69,35.98,127400.0],["2015-09-16",36.13,36.23,35.85,35.97,149500.0],["2015-09-17",36.05,36.32,35.8,35.95,313000.0],["2015-09-18",35.51,36.15,35.38,35.56,430500.0],["2015-09-21",35.99,36.56,35.87,36.27,220800.0],["2015-09-22",35.88,36.12,35.51,35.74,146200.0],["2015-09-23",35.81,35.95,35.3,35.56,140000.0],["2015-09-24",35.45,35.8,35.04,35.4,193700.0],["2015-09-25",35.61,36.19,35.41,35.86,220100.0],["2015-09-28",35.92,35.99,34.75,34.8,352400.0],["2015-09-29",34.95,35.17,34.43,34.59,304900.0],["2015-09-30",34.99,35.55,34.41,35.46,266500.0],["2015-10-01",35.28,35.34,34.26,34.95,228500.0],["2015-10-02",34.46,35.17,33.89,35.14,213700.0],["2015-10-05",35.49,36.48,35.09,36.39,183200.0],["2015-10-06",36.25,36.86,36.16,36.42,212200.0],["2015-10-07",36.59,36.92,36.06,36.79,187400.0],["2015-10-08",36.67,37.36,36.58,37.3,165700.0],["2015-10-09",37.4,37.7,35.86,37.41,112400.0],["2015-10-12",37.49,38.01,37.19,37.97,121700.0],["2015-10-13",37.74,38.49,37.58,37.67,106700.0],["2015-10-14",37.62,38.07,37.53,37.58,94200.0],["2015-10-15",37.8,38.45,37.71,38.4,112600.0],["2015-10-16",38.36,38.44,37.85,38.38,121600.0],["2015-10-19",38.06,38.87,37.52,38.73,171800.0],["2015-10-20",38.73,39.18,38.52,38.8,118100.0],["2015-10-21",38.84,39.1,38.12,38.24,91400.0],["2015-10-22",38.52,39.4,38.06,39.05,103900.0],["2015-10-23",39.5,39.8,38.8,39.6,85000.0],["2015-10-26",39.45,39.84,38.52,39.15,72100.0],["2015-10-27",38.99,39.44,38.63,38.75,106200.0],["2015-10-28",38.88,39.96,38.85,39.96,162200.0],["2015-10-29",39.87,40.69,38.83,40.63,283000.0],["2015-10-30",41.04,41.18,34.22,34.51,775700.0],["2015-11-02",34.96,37.31,34.96,37.19,369500.0],["2015-11-03",37.15,38.38,37.13,38.07,316400.0],["2015-11-04",38.17,38.87,38.06,38.85,207000.0],["2015-11-05",38.78,39.23,38.39,38.87,155400.0],["2015-11-06",39.01,39.57,38.41,39.36,167200.0],["2015-11-09",39.17,40.09,38.72,39.06,225400.0],["2015-11-10",39.09,39.7,38.65,39.04,188700.0],["2015-11-11",39.25,39.37,37.55,38.51,93800.0],["2015-11-12",38.13,38.53,37.08,37.2,125700.0],["2015-11-13",37.0,37.23,36.47,36.57,88700.0],["2015-11-16",36.46,37.05,36.42,36.99,102200.0],["2015-11-17",37.09,37.59,36.65,37.08,117400.0],["2015-11-18",37.15,37.63,36.81,37.5,130600.0],["2015-11-19",37.52,37.98,37.38,37.72,107400.0],["2015-11-20",37.97,37.97,36.64,37.42,117700.0],["2015-11-23",37.43,38.1,37.06,37.82,150800.0],["2015-11-24",37.49,38.52,37.25,38.09,119200.0],["2015-11-25",37.95,38.6,37.87,38.53,107800.0],["2015-11-27",38.56,38.67,38.11,38.48,42100.0],["2015-11-30",38.58,38.87,35.19,38.42,125500.0],["2015-12-01",38.61,38.74,37.88,38.31,115700.0],["2015-12-02",37.94,38.75,37.94,38.12,94000.0],["2015-12-03",38.33,38.55,37.51,37.62,132200.0],["2015-12-04",37.61,38.62,37.61,38.19,125300.0],["2015-12-07",38.07,38.07,36.98,37.44,187300.0],["2015-12-08",37.0,37.37,36.54,37.19,76900.0],["2015-12-09",36.95,37.16,36.13,36.26,131800.0],["2015-12-10",36.19,36.51,35.81,36.22,125400.0],["2015-12-11",35.57,35.99,35.06,35.51,140900.0],["2015-12-14",35.37,35.37,33.05,33.44,306200.0],["2015-12-15",33.6,34.01,33.28,33.78,132700.0],["2015-12-16",33.98,34.14,33.27,33.9,172100.0],["2015-12-17",34.01,34.14,33.36,33.66,226400.0],["2015-12-18",33.48,33.74,32.3,32.62,692000.0],["2015-12-21",32.72,33.33,32.72,33.12,153100.0],["2015-12-22",33.24,33.51,32.87,33.5,128300.0],["2015-12-23",34.17,35.14,33.52,34.23,213000.0],["2015-12-24",34.33,34.67,34.22,34.39,112500.0],["2015-12-28",34.34,34.34,33.48,33.89,152800.0],["2015-12-29",34.19,34.22,33.3,33.74,192300.0],["2015-12-30",33.82,33.86,33.15,33.19,130300.0],["2015-12-31",33.04,33.1,32.17,32.22,163500.0],["2016-01-04",31.54,31.73,30.67,31.67,332000.0],["2016-01-05",31.78,32.03,31.4,31.9,317000.0],["2016-01-06",31.41,31.88,31.3,31.36,214100.0],["2016-01-07",30.82,31.2,30.4,30.63,173700.0],["2016-01-08",30.68,30.89,29.5,29.57,148500.0],["2016-01-11",29.58,29.93,28.74,29.76,330500.0],["2016-01-12",29.91,30.01,29.09,29.86,318800.0],["2016-01-13",30.03,30.33,29.18,29.4,221100.0],["2016-01-14",29.5,29.63,28.57,29.0,197200.0],["2016-01-15",28.14,28.64,27.67,28.38,261900.0],["2016-01-19",28.77,29.07,27.84,28.34,171200.0],["2016-01-20",27.85,28.89,27.46,28.5,154200.0],["2016-01-21",28.61,29.21,28.33,28.76,144000.0],["2016-01-22",29.21,29.69,29.04,29.3,168700.0],["2016-01-25",29.17,29.51,28.94,29.22,123600.0],["2016-01-26",29.35,30.38,29.35,30.11,163700.0],["2016-01-27",29.97,30.44,29.48,29.84,177000.0],["2016-01-28",30.06,30.73,29.89,30.19,128800.0],["2016-01-29",30.32,31.5,30.21,31.38,334400.0],["2016-02-01",31.15,32.25,30.33,31.95,198700.0],["2016-02-02",31.56,32.0,31.06,31.16,173400.0],["2016-02-03",31.39,31.62,30.49,30.84,168300.0],["2016-02-04",30.77,31.56,30.77,31.2,170200.0],["2016-02-05",31.07,31.56,30.5,30.55,174600.0],["2016-02-08",30.13,30.77,29.52,30.6,168700.0],["2016-02-09",30.22,31.57,30.22,31.3,199600.0],["2016-02-10",33.25,37.48,32.01,36.8,482200.0],["2016-02-11",36.0,36.8,35.08,35.84,254600.0],["2016-02-12",36.29,36.8,33.16,36.3,150900.0],["2016-02-16",36.89,37.23,36.41,36.84,165000.0],["2016-02-17",37.12,37.49,36.78,37.02,172600.0],["2016-02-18",37.24,37.56,36.5,37.39,176600.0],["2016-02-19",37.3,37.69,37.17,37.5,124500.0],["2016-02-22",37.73,37.88,36.87,36.96,215600.0],["2016-02-23",36.89,37.44,36.55,36.91,153300.0],["2016-02-24",36.49,37.59,36.37,37.51,142600.0],["2016-02-25",37.55,37.76,36.65,37.53,110000.0],["2016-02-26",37.97,38.1,37.41,37.77,136000.0],["2016-02-29",37.7,38.34,36.45,37.39,180500.0],["2016-03-01",37.78,38.38,37.55,38.38,87900.0],["2016-03-02",38.24,38.52,37.77,38.19,116500.0],["2016-03-03",38.14,38.45,37.79,38.36,84600.0],["2016-03-04",38.39,38.82,38.12,38.49,102900.0],["2016-03-07",38.41,39.21,38.27,39.16,102700.0],["2016-03-08",38.83,39.1,38.43,38.52,118700.0],["2016-03-09",38.65,38.92,38.22,38.61,125200.0],["2016-03-10",38.85,39.15,37.81,38.19,80000.0],["2016-03-11",38.54,38.81,38.1,38.73,104800.0],["2016-03-14",38.59,38.75,38.14,38.62,86600.0],["2016-03-15",38.35,38.95,38.07,38.78,146000.0],["2016-03-16",38.58,39.05,38.49,38.81,91400.0],["2016-03-17",38.83,39.76,38.71,39.55,134600.0],["2016-03-18",39.77,40.46,39.43,40.23,361700.0],["2016-03-21",40.07,40.36,39.4,39.82,139200.0],["2016-03-22",39.56,40.41,36.46,39.75,102900.0],["2016-03-23",39.74,39.78,38.98,39.42,179500.0],["2016-03-24",39.12,39.64,38.93,39.39,118600.0],["2016-03-28",39.42,39.85,38.73,39.19,113800.0],["2016-03-29",39.0,40.35,37.1,40.33,142000.0],["2016-03-30",40.4,40.45,39.69,39.99,103800.0],["2016-03-31",39.94,40.48,39.85,40.38,129100.0],["2016-04-01",39.94,40.83,39.75,40.8,81900.0],["2016-04-04",40.75,40.75,39.81,39.98,103500.0],["2016-04-05",39.74,40.06,39.14,39.56,108700.0],["2016-04-06",39.51,39.94,39.03,39.83,83500.0],["2016-04-07",39.6,40.21,38.73,38.97,150600.0],["2016-04-08",39.38,40.1,39.04,39.42,117300.0],["2016-04-11",39.74,40.27,39.4,39.67,99000.0],["2016-04-12",39.64,40.22,39.32,39.73,87800.0],["2016-04-13",39.9,41.32,39.62,41.2,128300.0],["2016-04-14",41.23,42.0,40.41,41.1,85100.0],["2016-04-15",40.86,41.41,40.7,41.23,66500.0],["2016-04-18",40.86,41.48,40.79,41.13,75900.0],["2016-04-19",41.23,41.35,40.99,41.22,61500.0],["2016-04-20",40.98,41.28,40.95,41.18,77700.0],["2016-04-21",41.25,41.29,40.96,41.0,101700.0],["2016-04-22",41.1,41.69,40.78,41.16,118600.0],["2016-04-25",41.31,41.84,41.09,41.84,121600.0],["2016-04-26",42.1,42.54,41.5,42.07,111800.0],["2016-04-27",41.99,42.5,41.65,42.39,101000.0],["2016-04-28",42.07,42.43,41.36,41.8,92000.0],["2016-04-29",41.82,42.0,40.59,40.68,133900.0],["2016-05-02",40.92,41.06,40.25,40.86,181500.0],["2016-05-03",40.67,40.87,40.23,40.6,159400.0],["2016-05-04",40.26,40.89,40.12,40.34,134600.0],["2016-05-05",40.4,40.73,39.76,39.82,184600.0],["2016-05-06",39.68,40.2,39.58,40.0,216400.0],["2016-05-09",39.9,40.43,39.58,39.58,167700.0],["2016-05-10",39.63,40.12,38.46,38.72,280300.0],["2016-05-11",38.15,40.75,38.15,40.15,577400.0],["2016-05-12",40.42,40.43,38.66,38.99,188900.0],["2016-05-13",38.89,39.21,38.0,38.13,137600.0],["2016-05-16",38.24,39.09,38.24,38.85,173100.0],["2016-05-17",38.63,39.31,37.86,38.11,217400.0],["2016-05-18",38.12,38.9,38.06,38.5,88500.0],["2016-05-19",38.39,38.86,37.76,37.78,115600.0],["2016-05-20",38.04,39.36,38.04,38.58,142900.0],["2016-05-23",38.5,38.83,38.29,38.32,136200.0],["2016-05-24",38.46,39.04,38.33,38.81,229100.0],["2016-05-25",38.86,39.26,38.71,38.75,121600.0],["2016-05-26",38.72,38.96,38.65,38.74,293900.0],["2016-05-27",38.64,38.89,38.64,38.82,219500.0],["2016-05-31",38.7,38.99,38.16,38.38,189300.0],["2016-06-01",38.38,38.39,37.84,38.29,523600.0],["2016-06-02",38.26,38.65,38.08,38.48,354500.0],["2016-06-03",38.45,38.6,38.15,38.23,189000.0],["2016-06-06",38.25,38.57,38.1,38.31,235800.0],["2016-06-07",38.35,38.6,38.35,38.49,345000.0],["2016-06-08",38.43,39.25,38.43,38.95,254000.0],["2016-06-09",38.71,39.26,38.71,39.07,178200.0],["2016-06-10",38.85,39.23,38.51,38.74,130300.0],["2016-06-13",38.61,38.7,37.91,37.98,111100.0],["2016-06-14",37.87,38.41,37.7,38.2,134700.0],["2016-06-15",38.28,38.72,38.05,38.31,126100.0],["2016-06-16",38.06,38.47,37.7,38.28,128000.0],["2016-06-17",38.36,38.59,37.73,37.93,283600.0],["2016-06-20",38.38,39.09,38.38,38.53,68900.0],["2016-06-21",38.63,39.12,38.42,39.08,158500.0],["2016-06-22",39.1,39.12,38.39,38.4,88300.0],["2016-06-23",38.62,39.02,36.8,38.8,79900.0],["2016-06-24",37.44,37.85,36.96,37.14,250500.0],["2016-06-27",37.05,37.23,35.57,35.69,169100.0],["2016-06-28",36.04,36.82,35.61,35.65,107000.0],["2016-06-29",36.01,36.4,35.94,36.15,74500.0],["2016-06-30",36.3,37.18,36.07,37.11,127200.0],["2016-07-01",37.03,37.35,36.91,37.29,124000.0],["2016-07-05",37.05,37.05,36.46,36.77,128100.0],["2016-07-06",36.53,37.08,36.34,36.94,126300.0],["2016-07-07",37.13,37.45,36.85,37.3,124800.0],["2016-07-08",37.56,38.16,37.55,38.02,109600.0],["2016-07-11",38.14,38.76,38.02,38.51,68800.0],["2016-07-12",38.87,39.12,38.57,39.01,127800.0],["2016-07-13",39.29,39.41,38.95,39.06,110600.0],["2016-07-14",39.5,39.68,39.2,39.43,104800.0],["2016-07-15",39.66,40.08,39.53,40.0,123700.0],["2016-07-18",40.2,40.71,40.15,40.48,182900.0],["2016-07-19",40.44,40.72,40.39,40.59,123400.0],["2016-07-20",40.88,41.19,40.52,41.06,78400.0],["2016-07-21",40.95,41.47,40.79,40.99,185500.0],["2016-07-22",41.03,41.57,40.91,41.21,92400.0],["2016-07-25",41.15,41.39,40.83,40.88,121100.0],["2016-07-26",40.92,41.12,40.71,40.95,80600.0],["2016-07-27",41.08,41.73,41.08,41.68,116900.0],["2016-07-28",41.63,42.28,41.39,41.78,119400.0],["2016-07-29",41.63,41.63,40.73,41.03,141000.0],["2016-08-01",41.06,41.79,40.83,41.55,74000.0],["2016-08-02",41.43,41.86,40.27,40.3,86300.0],["2016-08-03",40.24,40.83,40.11,40.81,81500.0],["2016-08-04",40.8,41.31,39.35,40.9,83400.0],["2016-08-05",41.13,41.8,40.58,41.6,100800.0],["2016-08-08",41.0,42.36,41.0,42.28,116700.0],["2016-08-09",42.15,42.96,41.44,41.65,155000.0],["2016-08-10",41.71,42.11,41.51,41.62,72400.0],["2016-08-11",41.65,42.16,41.47,41.85,68400.0],["2016-08-12",41.81,42.56,41.62,42.5,91800.0],["2016-08-15",42.53,43.32,42.51,43.15,123600.0],["2016-08-16",43.32,43.32,42.36,42.4,60100.0],["2016-08-17",42.4,42.66,41.92,42.1,74100.0],["2016-08-18",42.47,42.6,41.78,42.44,57300.0],["2016-08-19",42.42,42.77,42.35,42.6,54900.0],["2016-08-22",42.59,42.79,41.8,42.45,76600.0],["2016-08-23",42.6,42.93,42.55,42.59,63700.0],["2016-08-24",42.46,42.8,42.34,42.55,42400.0],["2016-08-25",42.34,42.49,42.06,42.42,77900.0],["2016-08-26",42.08,43.49,40.28,42.21,64900.0],["2016-08-29",42.18,42.9,42.15,42.71,179300.0],["2016-08-30",37.63,37.63,35.06,35.49,831100.0],["2016-08-31",35.46,35.55,33.91,34.21,367100.0],["2016-09-01",34.36,35.91,33.89,35.79,306800.0],["2016-09-02",36.04,36.16,35.65,35.79,166300.0],["2016-09-06",35.95,35.95,34.92,35.49,216300.0],["2016-09-07",35.53,35.94,35.39,35.73,155800.0],["2016-09-08",35.78,35.96,35.62,35.65,133000.0],["2016-09-09",35.44,35.67,34.83,34.88,144500.0],["2016-09-12",34.89,35.49,34.89,35.37,171600.0],["2016-09-13",35.18,35.33,34.62,34.68,142000.0],["2016-09-14",34.64,34.78,34.42,34.42,101800.0],["2016-09-15",34.5,35.0,34.41,34.78,156700.0],["2016-09-16",34.84,35.43,34.49,34.66,205400.0],["2016-09-19",35.02,35.8,34.89,35.66,175100.0],["2016-09-20",35.93,36.15,35.63,35.67,128600.0],["2016-09-21",35.74,36.25,35.58,36.07,105700.0],["2016-09-22",36.25,36.51,36.07,36.33,208400.0],["2016-09-23",36.37,36.54,36.15,36.29,114400.0],["2016-09-26",36.21,36.35,35.9,35.96,73400.0],["2016-09-27",36.15,36.34,35.73,36.12,105300.0],["2016-09-28",36.35,36.45,36.06,36.41,68000.0],["2016-09-29",36.25,36.48,35.92,35.97,66400.0],["2016-09-30",36.22,36.7,36.1,36.5,168900.0],["2016-10-03",36.28,36.8,36.2,36.66,97100.0],["2016-10-04",36.84,37.32,36.78,36.96,88800.0],["2016-10-05",37.06,37.5,37.06,37.16,60500.0],["2016-10-06",37.01,37.4,36.76,37.1,69900.0],["2016-10-07",37.11,37.17,36.42,36.8,100300.0],["2016-10-10",37.08,37.48,36.94,37.17,54900.0],["2016-10-11",37.0,37.12,36.35,36.51,80700.0],["2016-10-12",36.45,36.66,36.23,36.47,64900.0],["2016-10-13",35.79,36.19,35.74,35.96,85900.0],["2016-10-14",36.09,36.54,36.09,36.21,58200.0],["2016-10-17",35.9,36.3,35.7,35.7,67800.0],["2016-10-18",36.1,36.1,35.5,35.5,112000.0],["2016-10-19",35.65,36.05,35.35,35.6,83300.0],["2016-10-20",35.55,35.9,35.2,35.9,82900.0],["2016-10-21",35.9,36.35,35.65,36.2,107400.0],["2016-10-24",36.5,37.15,36.3,37.1,74600.0],["2016-10-25",37.0,37.17,36.75,36.95,69400.0],["2016-10-26",36.75,37.45,36.75,36.9,144500.0],["2016-10-27",37.0,37.0,35.8,35.8,66200.0],["2016-10-28",35.7,36.0,34.95,35.05,65700.0],["2016-10-31",35.1,35.25,34.75,35.0,154900.0],["2016-11-01",35.1,35.1,34.65,34.9,63500.0],["2016-11-02",34.9,35.2,34.15,34.45,57600.0],["2016-11-03",34.45,34.6,34.05,34.15,54500.0],["2016-11-04",34.15,34.8,34.15,34.4,132800.0],["2016-11-07",35.1,35.15,34.3,34.8,202000.0],["2016-11-08",33.7,33.7,29.05,30.0,1052200.0],["2016-11-09",29.45,32.8,29.45,32.5,599800.0],["2016-11-10",33.1,34.7,32.95,34.2,437400.0],["2016-11-11",34.2,35.7,34.1,35.65,290200.0],["2016-11-14",36.0,36.7,35.75,36.4,301600.0],["2016-11-15",36.25,36.5,35.9,36.35,165000.0],["2016-11-16",36.25,36.7,35.95,36.25,299400.0],["2016-11-17",36.25,36.45,35.54,36.2,172600.0],["2016-11-18",36.25,36.35,35.56,36.0,148300.0],["2016-11-21",36.05,36.05,35.65,36.0,138400.0],["2016-11-22",36.0,36.9,35.9,36.85,283000.0],["2016-11-23",36.65,36.9,36.45,36.9,120300.0],["2016-11-25",36.95,37.05,36.7,37.0,74200.0],["2016-11-28",36.85,37.65,36.67,37.4,235300.0],["2016-11-29",37.5,37.8,37.23,37.4,196500.0],["2016-11-30",37.75,37.95,37.45,37.85,244500.0],["2016-12-01",37.9,38.0,36.55,36.95,215700.0],["2016-12-02",36.95,37.3,36.8,37.0,138200.0],["2016-12-05",37.1,37.4,36.75,37.35,176500.0],["2016-12-06",37.4,38.7,37.4,38.45,123700.0],["2016-12-07",38.4,39.15,38.15,39.1,90600.0],["2016-12-08",39.2,40.25,39.1,40.2,109600.0],["2016-12-09",40.2,40.45,39.85,40.4,125500.0],["2016-12-12",40.3,40.45,39.58,39.95,166100.0],["2016-12-13",39.8,40.2,38.73,39.6,225000.0],["2016-12-14",39.3,39.8,38.9,39.1,164100.0],["2016-12-15",39.1,39.85,38.95,39.7,109200.0],["2016-12-16",39.65,40.7,39.6,40.4,356800.0],["2016-12-19",40.55,40.9,40.35,40.75,119000.0],["2016-12-20",40.95,41.0,40.55,40.8,107500.0],["2016-12-21",40.55,41.1,40.15,41.05,98200.0],["2016-12-22",41.15,41.35,40.5,41.15,198200.0],["2016-12-23",41.15,41.25,40.5,40.9,56400.0],["2016-12-27",40.85,41.55,40.5,41.15,73200.0],["2016-12-28",41.2,41.7,40.05,40.45,84500.0],["2016-12-29",40.5,41.2,40.35,41.0,79600.0],["2016-12-30",41.0,41.15,40.1,40.35,104700.0],["2017-01-03",40.8,41.1,40.25,40.55,86600.0],["2017-01-04",40.7,41.65,40.7,41.45,122500.0],["2017-01-05",41.25,41.4,40.5,40.95,99700.0],["2017-01-06",41.05,41.05,40.3,40.95,105100.0],["2017-01-09",40.75,40.75,39.9,40.1,139700.0],["2017-01-10",40.05,40.5,39.85,40.45,122700.0],["2017-01-11",40.35,40.95,40.1,40.95,98900.0],["2017-01-12",40.7,40.8,39.55,40.3,87800.0],["2017-01-13",40.3,41.0,40.04,40.6,84400.0],["2017-01-17",40.3,40.4,39.6,40.0,123000.0],["2017-01-18",40.05,40.45,39.95,40.35,112500.0],["2017-01-19",40.25,40.75,39.65,40.0,93500.0],["2017-01-20",40.0,40.35,39.75,40.35,146500.0],["2017-01-23",40.15,40.55,39.8,40.55,112300.0],["2017-01-24",40.6,41.15,40.6,40.8,100100.0],["2017-01-25",41.0,41.4,40.85,41.25,72200.0],["2017-01-26",41.15,41.25,40.85,40.9,89400.0],["2017-01-27",40.75,41.0,40.5,40.7,142000.0],["2017-01-30",40.5,40.5,39.35,39.7,184000.0],["2017-01-31",39.55,40.1,38.85,39.55,310100.0],["2017-02-01",39.8,40.35,39.55,40.05,314600.0],["2017-02-02",40.1,40.15,39.7,39.9,133900.0],["2017-02-03",40.25,40.45,39.8,40.25,109700.0],["2017-02-06",40.15,40.65,38.64,40.05,194100.0],["2017-02-07",40.2,40.4,39.55,40.1,154300.0],["2017-02-08",40.6,44.95,40.2,43.5,460700.0],["2017-02-09",43.45,44.2,43.45,43.9,267900.0],["2017-02-10",43.95,44.0,43.5,43.6,117400.0],["2017-02-13",43.75,43.95,43.23,43.45,150200.0],["2017-02-14",43.3,43.55,43.05,43.55,219500.0],["2017-02-15",43.45,43.7,43.15,43.45,98800.0],["2017-02-16",43.5,43.55,43.15,43.3,98100.0],["2017-02-17",43.15,43.2,42.7,42.9,148400.0],["2017-02-21",42.9,43.25,42.6,42.95,155500.0],["2017-02-22",42.8,43.15,42.25,42.9,155100.0],["2017-02-23",43.0,43.05,42.1,42.2,129500.0],["2017-02-24",41.85,42.0,41.5,41.8,145500.0],["2017-02-27",41.75,41.9,41.35,41.45,131500.0],["2017-02-28",41.35,41.45,40.05,40.25,187000.0],["2017-03-01",40.75,41.9,40.6,41.45,186900.0],["2017-03-02",41.4,41.55,40.85,40.85,71900.0],["2017-03-03",40.8,41.05,40.45,40.9,82400.0],["2017-03-06",40.65,40.85,40.4,40.75,110500.0],["2017-03-07",40.75,41.0,40.25,40.45,89300.0],["2017-03-08",40.55,40.55,40.15,40.2,69400.0],["2017-03-09",40.2,40.5,39.9,40.15,70400.0],["2017-03-10",40.35,40.6,39.65,39.75,102600.0],["2017-03-13",39.75,40.15,39.7,40.0,74800.0],["2017-03-14",39.8,39.92,39.55,39.65,52300.0],["2017-03-15",39.8,40.25,39.7,39.95,136700.0],["2017-03-16",40.1,40.45,39.75,40.1,163900.0],["2017-03-17",40.1,40.7,39.65,40.6,291500.0],["2017-03-20",40.55,40.55,39.75,39.9,51600.0],["2017-03-21",40.1,40.1,38.56,38.8,166000.0],["2017-03-22",38.8,39.2,38.35,39.1,117200.0],["2017-03-23",39.05,39.65,39.05,39.6,107700.0],["2017-03-24",39.7,39.8,39.45,39.5,144900.0],["2017-03-27",39.0,39.45,38.4,39.4,64000.0],["2017-03-28",39.4,39.5,38.85,39.4,87700.0],["2017-03-29",39.4,39.45,38.7,38.95,93200.0],["2017-03-30",39.0,39.25,38.8,39.1,131000.0],["2017-03-31",39.08,39.35,38.85,39.25,139700.0],["2017-04-03",39.2,39.4,38.0,38.1,130600.0],["2017-04-04",38.0,38.4,37.9,38.25,103000.0],["2017-04-05",38.4,38.6,37.55,37.75,94000.0],["2017-04-06",37.65,38.05,37.4,38.0,81800.0],["2017-04-07",37.85,38.1,37.35,38.0,109600.0],["2017-04-10",38.1,39.15,37.8,38.15,99400.0],["2017-04-11",37.9,38.55,37.6,38.42,109300.0],["2017-04-12",38.35,38.45,37.55,37.6,83800.0],["2017-04-13",37.55,37.7,37.13,37.25,85800.0],["2017-04-17",37.35,37.88,37.15,37.8,92500.0],["2017-04-18",37.6,37.95,37.45,37.85,69200.0],["2017-04-19",38.0,38.65,37.8,38.1,66100.0],["2017-04-20",38.2,38.95,38.05,38.88,75400.0],["2017-04-21",38.9,38.9,38.25,38.5,79800.0],["2017-04-24",39.2,39.4,38.95,39.3,80700.0],["2017-04-25",39.6,40.05,39.5,39.55,81100.0],["2017-04-26",39.6,40.4,39.55,40.1,97100.0],["2017-04-27",40.2,40.75,40.0,40.2,64400.0],["2017-04-28",40.15,40.15,39.33,39.5,116200.0],["2017-05-01",39.75,40.5,39.45,39.8,93400.0],["2017-05-02",39.9,40.45,39.45,39.6,74900.0],["2017-05-03",39.45,39.55,38.9,39.45,72100.0],["2017-05-04",39.5,40.0,39.15,39.8,61400.0],["2017-05-05",40.0,40.55,39.5,40.4,105500.0],["2017-05-08",40.3,41.05,40.3,40.8,93600.0],["2017-05-09",40.8,41.6,40.55,40.7,180700.0],["2017-05-10",40.15,41.45,39.2,39.8,151200.0],["2017-05-11",39.65,39.65,38.9,39.5,100100.0],["2017-05-12",39.4,39.4,38.6,38.95,139400.0],["2017-05-15",38.95,39.35,38.75,39.0,109900.0],["2017-05-16",38.95,38.95,38.5,38.9,105700.0],["2017-05-17",38.15,38.8,37.6,37.6,103700.0],["2017-05-18",37.6,37.7,37.1,37.45,141000.0],["2017-05-19",37.5,37.8,37.05,37.45,109100.0],["2017-05-22",37.5,37.92,37.38,37.6,70300.0],["2017-05-23",38.15,38.55,37.3,37.6,60500.0],["2017-05-24",37.7,38.45,37.3,37.45,76000.0],["2017-05-25",37.65,38.48,37.45,38.35,69100.0],["2017-05-26",38.2,38.3,37.85,38.1,72400.0],["2017-05-30",38.0,38.45,37.75,38.25,55000.0],["2017-05-31",38.2,38.2,37.5,38.0,93200.0],["2017-06-01",38.3,39.0,38.1,38.95,126300.0],["2017-06-02",39.0,40.25,38.85,40.1,197500.0],["2017-06-05",40.0,40.0,38.4,38.65,87000.0],["2017-06-06",38.35,38.85,38.2,38.7,102600.0],["2017-06-07",38.75,38.78,38.45,38.65,76500.0],["2017-06-08",38.75,39.95,38.6,39.9,98000.0],["2017-06-09",39.85,40.45,39.75,40.15,117700.0],["2017-06-12",40.15,41.95,39.35,39.4,85200.0],["2017-06-13",39.45,39.95,39.1,39.45,54600.0],["2017-06-14",39.45,39.45,38.6,38.9,41900.0],["2017-06-15",38.45,39.88,38.45,39.0,68500.0],["2017-06-16",38.75,38.8,38.26,38.55,171100.0],["2017-06-19",38.5,38.85,38.25,38.4,70900.0],["2017-06-20",38.25,38.4,37.9,38.2,69600.0],["2017-06-21",38.15,38.6,38.05,38.1,61900.0],["2017-06-22",38.15,38.65,38.1,38.55,31300.0],["2017-06-23",38.45,39.3,38.45,39.25,144900.0],["2017-06-26",39.1,39.6,39.1,39.55,53800.0],["2017-06-27",39.55,39.95,38.98,39.05,57800.0],["2017-06-28",39.2,40.15,39.05,40.05,80400.0],["2017-06-29",40.45,40.9,39.35,39.8,69600.0],["2017-06-30",39.8,40.4,39.75,40.3,74600.0],["2017-07-03",40.45,40.5,39.65,40.2,38300.0],["2017-07-05",40.15,40.15,39.4,39.65,44900.0],["2017-07-06",39.35,39.4,38.7,38.92,73900.0],["2017-07-07",39.1,39.75,39.1,39.65,33800.0],["2017-07-10",39.55,39.8,39.05,39.1,73900.0],["2017-07-11",39.1,39.6,38.55,39.6,66600.0],["2017-07-12",39.8,40.35,39.55,39.85,66500.0],["2017-07-13",39.8,40.0,39.35,40.0,50200.0],["2017-07-14",39.8,40.25,39.64,40.2,64600.0],["2017-07-17",40.2,41.0,40.0,40.92,93800.0],["2017-07-18",40.65,40.9,40.4,40.85,59500.0],["2017-07-19",40.85,41.4,40.7,41.3,59000.0],["2017-07-20",41.3,41.65,41.15,41.6,54400.0],["2017-07-21",41.8,41.8,40.7,40.8,75300.0],["2017-07-24",40.75,40.8,40.2,40.45,46700.0],["2017-07-25",40.7,41.15,40.55,40.8,47100.0],["2017-07-26",40.85,40.95,39.8,39.9,60200.0],["2017-07-27",40.15,40.5,39.55,39.95,48300.0],["2017-07-28",39.75,40.13,39.35,39.55,35600.0],["2017-07-31",39.6,39.75,39.3,39.6,65600.0],["2017-08-01",39.7,40.25,39.5,40.05,36200.0],["2017-08-02",40.0,40.15,39.65,39.85,36500.0],["2017-08-03",39.9,40.85,38.23,39.2,63300.0],["2017-08-04",39.4,39.45,38.8,39.05,64500.0],["2017-08-07",39.0,39.35,38.6,38.7,59200.0],["2017-08-08",38.65,39.4,38.45,38.55,55400.0],["2017-08-09",38.3,38.41,37.95,38.3,63200.0],["2017-08-10",38.2,38.35,37.8,37.9,52100.0],["2017-08-11",38.05,38.2,37.4,37.6,69300.0],["2017-08-14",37.9,38.55,37.9,38.5,72100.0],["2017-08-15",38.5,38.5,37.15,37.2,55000.0],["2017-08-16",37.35,38.15,37.35,37.5,80300.0],["2017-08-17",37.35,37.58,36.98,37.4,90900.0],["2017-08-18",37.1,37.1,36.8,37.0,62100.0],["2017-08-21",36.9,37.05,36.65,36.9,46200.0],["2017-08-22",37.1,37.4,37.1,37.4,31900.0],["2017-08-23",37.15,37.45,36.9,36.95,40000.0],["2017-08-24",37.0,37.3,36.65,37.25,28100.0],["2017-08-25",37.4,37.9,37.15,37.5,43300.0],["2017-08-28",37.55,37.75,37.2,37.65,54200.0],["2017-08-29",37.25,39.95,37.15,39.0,116700.0],["2017-08-30",37.5,38.7,37.15,37.95,156800.0],["2017-08-31",38.05,39.38,37.96,39.25,97500.0],["2017-09-01",39.05,39.05,37.2,37.35,89200.0],["2017-09-05",37.4,37.4,36.5,36.6,83300.0],["2017-09-06",36.75,37.25,36.65,36.95,51100.0],["2017-09-07",36.95,37.25,36.45,36.55,51800.0],["2017-09-08",36.55,37.05,36.2,36.55,47900.0],["2017-09-11",36.75,37.8,36.75,37.75,50100.0],["2017-09-12",37.75,38.35,37.35,38.25,44300.0],["2017-09-13",37.85,39.25,37.85,39.2,85300.0],["2017-09-14",39.05,39.95,38.75,39.8,87900.0],["2017-09-15",39.85,40.45,39.6,40.35,201600.0],["2017-09-18",40.35,40.9,40.25,40.75,69900.0],["2017-09-19",40.75,41.2,40.0,40.7,69600.0],["2017-09-20",40.7,40.8,40.25,40.4,87800.0],["2017-09-21",40.25,40.35,39.95,40.15,43200.0],["2017-09-22",39.9,41.2,39.9,41.2,45700.0],["2017-09-25",40.95,41.75,40.95,41.7,92800.0],["2017-09-26",41.8,42.45,39.2,42.2,72200.0],["2017-09-27",42.65,43.85,41.85,43.55,104900.0],["2017-09-28",43.25,44.35,43.05,44.2,71400.0],["2017-09-29",44.15,44.25,43.4,43.65,77100.0],["2017-10-02",42.35,44.6,41.65,44.6,96300.0],["2017-10-03",44.45,44.95,43.85,44.85,115300.0],["2017-10-04",44.65,44.8,43.55,43.75,86600.0],["2017-10-05",44.0,44.75,43.85,44.25,84500.0],["2017-10-06",44.05,44.65,43.8,44.3,69500.0],["2017-10-09",44.3,44.3,43.55,43.9,60400.0],["2017-10-10",44.25,44.35,43.8,44.25,45100.0],["2017-10-11",44.3,44.65,44.3,44.4,56800.0],["2017-10-12",44.4,44.8,44.2,44.8,57200.0],["2017-10-13",44.85,45.0,44.43,44.7,52300.0],["2017-10-16",44.75,45.35,44.5,44.75,37900.0],["2017-10-17",44.6,44.85,44.3,44.45,29900.0],["2017-10-18",44.65,44.65,44.15,44.25,61900.0],["2017-10-19",43.95,44.55,41.15,43.7,72700.0],["2017-10-20",44.15,44.4,43.7,43.8,49600.0],["2017-10-23",43.9,44.1,43.4,43.5,61100.0],["2017-10-24",43.65,44.0,43.35,43.4,53400.0],["2017-10-25",43.4,43.9,42.6,43.7,50700.0],["2017-10-26",43.8,43.9,43.1,43.9,45100.0],["2017-10-27",44.0,44.0,43.35,43.9,56500.0],["2017-10-30",43.9,43.9,42.6,42.95,46400.0],["2017-10-31",43.05,43.25,42.75,42.95,93400.0],["2017-11-01",43.4,43.8,42.3,42.75,66500.0],["2017-11-02",42.75,43.25,42.58,42.85,77800.0],["2017-11-03",42.9,43.13,41.9,42.1,53100.0],["2017-11-06",42.1,43.2,41.95,42.5,59900.0],["2017-11-07",42.1,43.5,38.5,38.55,113800.0],["2017-11-08",38.35,38.35,36.3,37.35,133100.0],["2017-11-09",37.0,39.65,37.0,38.85,109500.0],["2017-11-10",39.0,39.58,37.2,37.25,60600.0],["2017-11-13",36.95,37.75,36.95,37.25,75800.0],["2017-11-14",37.0,37.88,35.5,35.6,129600.0],["2017-11-15",35.3,35.85,34.45,34.75,131500.0],["2017-11-16",34.85,35.6,34.85,35.2,128900.0],["2017-11-17",35.05,35.83,34.85,35.4,135700.0],["2017-11-20",35.4,35.85,35.0,35.75,73400.0],["2017-11-21",36.0,36.55,35.75,36.05,98800.0],["2017-11-22",36.15,36.25,35.75,35.8,44400.0],["2017-11-24",35.9,35.9,34.95,35.45,36900.0],["2017-11-27",35.35,35.9,35.3,35.45,61600.0],["2017-11-28",35.8,36.4,35.5,36.3,64000.0],["2017-11-29",36.3,36.75,35.83,35.95,109900.0],["2017-11-30",36.25,36.25,35.45,36.0,122100.0],["2017-12-01",36.05,36.05,34.55,35.9,77300.0],["2017-12-04",36.4,36.7,35.65,35.75,75900.0],["2017-12-05",35.85,35.95,34.95,35.15,84100.0],["2017-12-06",35.05,35.7,34.95,35.25,152900.0],["2017-12-07",35.2,35.6,33.55,35.05,191200.0],["2017-12-08",35.25,35.55,34.05,34.35,122600.0],["2017-12-11",34.4,35.2,34.3,35.15,113200.0],["2017-12-12",35.0,35.65,34.8,34.9,127700.0],["2017-12-13",34.8,35.75,34.8,35.0,98100.0],["2017-12-14",34.95,35.15,33.95,34.15,151300.0],["2017-12-15",34.2,35.5,34.2,35.1,340000.0],["2017-12-18",35.4,36.45,35.4,35.8,87400.0],["2017-12-19",35.8,36.25,35.42,35.55,107300.0],["2017-12-20",35.65,35.9,35.25,35.35,91000.0],["2017-12-21",35.35,35.6,35.0,35.2,84100.0],["2017-12-22",35.25,35.45,34.5,35.05,131400.0],["2017-12-26",34.95,35.25,34.8,35.05,117800.0],["2017-12-27",35.05,35.5,35.0,35.0,65500.0],["2017-12-28",35.1,35.75,34.95,35.7,82500.0],["2017-12-29",35.7,36.17,35.6,35.8,86700.0],["2018-01-02",35.95,36.5,35.15,35.7,102200.0],["2018-01-03",35.75,35.75,35.05,35.2,94300.0],["2018-01-04",35.4,35.5,35.1,35.2,74300.0],["2018-01-05",35.25,35.3,34.75,35.15,79700.0],["2018-01-08",35.1,35.6,34.9,35.45,89300.0],["2018-01-09",35.5,35.75,35.2,35.25,68000.0],["2018-01-10",35.05,35.3,34.75,34.85,71500.0],["2018-01-11",34.95,35.77,34.7,35.65,105900.0],["2018-01-12",35.6,35.95,34.05,35.65,61200.0],["2018-01-16",35.75,36.15,34.85,34.95,59500.0],["2018-01-17",35.15,35.5,34.8,35.15,77900.0],["2018-01-18",35.15,35.35,34.55,34.85,92800.0],["2018-01-19",34.85,36.0,34.7,35.95,71200.0],["2018-01-22",35.85,36.4,35.0,35.95,90200.0],["2018-01-23",35.75,35.9,35.1,35.35,67500.0],["2018-01-24",35.51,35.75,35.1,35.35,100600.0],["2018-01-25",35.45,35.5,34.9,35.3,104700.0],["2018-01-26",35.5,35.7,34.5,35.15,45400.0],["2018-01-29",35.0,35.1,34.45,34.6,50200.0],["2018-01-30",34.45,34.85,34.1,34.75,66200.0],["2018-01-31",34.85,34.95,34.1,34.2,90400.0],["2018-02-01",34.1,35.0,33.65,34.95,54100.0],["2018-02-02",34.65,35.15,33.85,33.9,83400.0],["2018-02-05",33.7,33.8,32.2,32.53,124200.0],["2018-02-06",31.6,32.95,31.5,32.6,181300.0],["2018-02-07",35.85,35.85,34.05,34.5,152600.0],["2018-02-08",34.55,34.55,32.95,33.5,264000.0],["2018-02-09",33.9,34.1,31.4,32.25,159200.0],["2018-02-12",32.75,32.95,31.9,32.55,176100.0],["2018-02-13",32.4,32.75,31.85,32.65,117600.0],["2018-02-14",32.35,33.1,32.3,32.75,81400.0],["2018-02-15",33.05,33.3,32.6,33.25,70600.0],["2018-02-16",33.3,33.55,32.95,33.05,68400.0],["2018-02-20",32.8,33.15,32.6,32.95,136300.0],["2018-02-21",33.0,33.55,32.9,33.0,56500.0],["2018-02-22",33.05,33.7,32.6,32.7,144300.0],["2018-02-23",32.95,33.45,32.95,33.25,87300.0],["2018-02-26",33.25,33.9,33.15,33.9,61100.0],["2018-02-27",33.85,34.05,33.25,33.3,56300.0],["2018-02-28",33.35,33.55,32.7,32.75,83600.0],["2018-03-01",32.7,33.5,32.45,32.8,115800.0],["2018-03-02",32.55,33.25,32.4,33.1,62600.0],["2018-03-05",32.95,33.55,32.65,33.45,72900.0],["2018-03-06",33.6,34.3,32.8,34.15,203600.0],["2018-03-07",33.8,34.55,33.6,34.35,103000.0],["2018-03-08",34.3,34.5,33.65,34.05,104700.0],["2018-03-09",34.3,34.8,34.2,34.65,77900.0],["2018-03-12",34.7,35.1,34.5,34.9,75400.0],["2018-03-13",35.0,35.25,33.75,33.9,76200.0],["2018-03-14",34.1,34.4,33.4,33.55,84000.0],["2018-03-15",33.45,33.7,32.05,33.3,175700.0],["2018-03-16",33.25,33.85,32.95,33.2,429400.0],["2018-03-19",33.1,33.3,32.35,32.9,113600.0],["2018-03-20",32.95,33.55,32.85,33.55,108900.0],["2018-03-21",33.5,34.45,33.45,34.25,111000.0],["2018-03-22",33.9,34.25,33.3,33.35,144500.0],["2018-03-23",33.35,33.35,32.65,32.7,197200.0],["2018-03-26",34.25,35.55,33.75,35.5,157600.0],["2018-03-27",35.95,36.9,35.55,35.7,132700.0],["2018-03-28",35.85,35.95,35.15,35.45,110300.0],["2018-03-29",35.7,36.05,35.4,35.55,134500.0],["2018-04-02",35.5,35.95,34.2,34.35,100200.0],["2018-04-03",34.55,34.6,33.9,34.3,174400.0],["2018-04-04",33.85,34.7,33.78,34.6,120600.0],["2018-04-05",34.9,34.95,34.28,34.6,126700.0],["2018-04-06",34.25,34.85,33.3,33.5,254400.0],["2018-04-09",33.65,34.1,33.3,33.35,161000.0],["2018-04-10",33.85,35.1,33.85,34.95,124500.0],["2018-04-11",34.75,36.85,34.45,36.85,385700.0],["2018-04-12",37.15,37.25,36.25,36.55,156600.0],["2018-04-13",36.7,36.85,35.95,36.25,169600.0],["2018-04-16",36.45,36.85,36.05,36.75,90400.0],["2018-04-17",37.0,37.25,36.7,37.2,87400.0],["2018-04-18",37.35,37.35,35.85,36.75,123700.0],["2018-04-19",36.7,36.9,36.45,36.6,109700.0],["2018-04-20",36.45,36.5,35.8,36.05,83900.0],["2018-04-23",36.25,36.25,35.65,35.8,75500.0],["2018-04-24",35.95,36.35,35.35,35.7,96400.0],["2018-04-25",35.6,35.75,34.8,35.35,106900.0],["2018-04-26",35.45,35.5,34.6,34.7,75100.0],["2018-04-27",34.8,34.9,34.15,34.45,71000.0],["2018-04-30",34.55,35.0,34.2,34.3,67400.0],["2018-05-01",34.25,34.3,33.75,34.25,71100.0],["2018-05-02",34.3,34.8,34.15,34.3,91500.0],["2018-05-03",34.3,34.5,33.6,33.9,91800.0],["2018-05-04",33.8,34.6,33.8,34.3,98600.0],["2018-05-07",34.4,35.5,34.2,35.5,203000.0],["2018-05-08",35.35,36.5,35.35,36.45,251000.0],["2018-05-09",36.95,36.95,35.25,36.35,164100.0],["2018-05-10",36.3,36.8,35.98,36.4,74600.0],["2018-05-11",36.5,37.25,35.56,36.8,184300.0],["2018-05-14",36.8,37.2,36.4,36.55,80400.0],["2018-05-15",36.4,36.7,36.15,36.55,56000.0],["2018-05-16",36.55,37.6,36.55,37.3,126900.0],["2018-05-17",37.35,37.75,36.65,37.6,133600.0],["2018-05-18",37.75,38.2,37.5,38.2,67000.0],["2018-05-21",38.35,38.65,38.05,38.55,84900.0],["2018-05-22",38.55,38.9,38.3,38.4,72400.0],["2018-05-23",38.35,38.75,38.15,38.5,84500.0],["2018-05-24",38.5,38.8,38.1,38.7,47600.0],["2018-05-25",38.6,38.85,38.45,38.65,55700.0],["2018-05-29",38.4,39.1,38.4,38.9,115800.0],["2018-05-30",39.1,39.95,38.8,39.55,84100.0],["2018-05-31",39.7,39.85,39.1,39.15,70800.0],["2018-06-01",39.4,39.8,39.3,39.45,97000.0],["2018-06-04",39.65,40.6,39.65,40.15,129300.0],["2018-06-05",40.05,40.9,40.05,40.9,88300.0],["2018-06-06",41.05,41.15,40.4,40.75,66700.0],["2018-06-07",40.7,41.2,40.25,40.65,41000.0],["2018-06-08",40.55,40.75,40.25,40.35,37400.0],["2018-06-11",40.3,40.65,40.29,40.65,38700.0],["2018-06-12",40.65,40.7,40.05,40.1,66400.0],["2018-06-13",40.2,40.4,39.9,40.35,77400.0],["2018-06-14",40.35,40.7,40.05,40.6,142900.0],["2018-06-15",40.4,41.55,40.25,41.35,159000.0],["2018-06-18",41.15,41.55,40.75,41.2,77900.0],["2018-06-19",40.95,41.55,40.46,41.3,78800.0],["2018-06-20",41.4,41.9,41.2,41.85,78400.0],["2018-06-21",41.8,41.95,41.2,41.4,72500.0],["2018-06-22",41.6,41.7,41.0,41.15,220000.0],["2018-06-25",40.95,41.05,40.15,40.45,83800.0],["2018-06-26",40.5,41.05,40.35,40.8,52600.0],["2018-06-27",40.95,40.95,40.2,40.25,69500.0],["2018-06-28",40.15,41.2,39.9,40.75,78800.0],["2018-06-29",40.75,41.15,40.2,40.3,69600.0],["2018-07-02",40.1,40.9,39.85,40.9,95300.0],["2018-07-03",40.95,40.95,39.75,39.75,45900.0],["2018-07-05",40.0,40.8,39.9,40.75,89700.0],["2018-07-06",40.8,41.25,40.55,40.95,54500.0],["2018-07-09",41.0,41.95,40.9,41.75,78700.0],["2018-07-10",41.8,41.85,40.5,41.3,62600.0],["2018-07-11",41.0,41.35,40.7,40.8,76900.0],["2018-07-12",40.95,41.4,40.3,41.0,68700.0],["2018-07-13",41.0,41.9,41.0,41.85,71500.0],["2018-07-16",41.85,42.35,41.0,41.25,67800.0],["2018-07-17",41.1,41.4,40.85,41.0,58700.0],["2018-07-18",41.05,41.1,40.65,41.05,45800.0],["2018-07-19",40.9,41.65,40.9,41.55,39700.0],["2018-07-20",41.6,41.7,41.25,41.5,46000.0],["2018-07-23",41.45,41.65,41.0,41.3,53600.0],["2018-07-24",41.45,41.9,41.2,41.35,76600.0],["2018-07-25",41.3,41.85,40.95,41.25,78900.0],["2018-07-26",41.15,41.8,41.15,41.7,54800.0],["2018-07-27",41.7,41.7,40.4,40.55,39200.0],["2018-07-30",40.5,40.95,40.45,40.55,52100.0],["2018-07-31",40.7,41.7,40.4,41.25,86500.0],["2018-08-01",41.25,41.25,39.9,40.05,60100.0],["2018-08-02",39.9,40.8,39.9,40.5,49000.0],["2018-08-03",40.55,41.05,39.8,40.1,56800.0],["2018-08-06",40.15,40.65,40.15,40.3,42900.0],["2018-08-07",40.15,41.25,40.15,41.15,37100.0],["2018-08-08",41.2,41.2,40.65,40.95,43300.0],["2018-08-09",40.85,41.3,40.85,41.05,35200.0],["2018-08-10",40.85,41.4,40.6,40.95,27600.0],["2018-08-13",40.9,40.9,40.0,40.4,67700.0],["2018-08-14",40.55,41.05,40.55,40.8,38000.0],["2018-08-15",40.8,41.25,40.6,41.2,57900.0],["2018-08-16",41.45,42.85,41.2,42.5,81700.0],["2018-08-17",42.4,42.8,42.25,42.45,103400.0],["2018-08-20",42.55,43.0,42.15,42.55,64200.0],["2018-08-21",42.7,44.2,42.7,43.65,146500.0],["2018-08-22",43.6,43.75,43.2,43.4,124500.0],["2018-08-23",43.25,43.4,42.6,42.65,77000.0],["2018-08-24",42.55,42.9,42.4,42.55,135700.0],["2018-08-27",42.75,43.38,42.35,42.45,96500.0],["2018-08-28",42.8,44.27,42.55,43.15,227800.0],["2018-08-29",42.7,43.0,37.5,37.65,439700.0],["2018-08-30",37.85,39.55,37.8,38.63,275500.0],["2018-08-31",38.65,41.2,38.31,40.65,246300.0],["2018-09-04",40.6,40.75,39.35,40.35,118600.0],["2018-09-05",40.4,40.9,39.85,40.85,120700.0],["2018-09-06",40.8,41.0,40.4,40.7,73800.0],["2018-09-07",40.65,41.35,40.35,41.1,90400.0],["2018-09-10",41.25,41.8,40.8,41.15,71000.0],["2018-09-11",41.15,41.7,41.0,41.15,57200.0],["2018-09-12",41.05,41.05,39.95,40.0,135700.0],["2018-09-13",40.05,40.35,39.45,39.45,88200.0],["2018-09-14",39.45,40.4,39.15,40.15,78700.0],["2018-09-17",40.1,40.25,39.65,39.75,65300.0],["2018-09-18",39.85,40.8,39.7,40.45,79900.0],["2018-09-19",40.35,40.65,39.1,39.4,126600.0],["2018-09-20",39.55,40.1,39.35,40.0,67500.0],["2018-09-21",40.0,40.55,39.6,40.25,249600.0],["2018-09-24",40.25,40.3,39.53,39.9,55100.0],["2018-09-25",39.9,40.25,39.45,40.1,119500.0],["2018-09-26",40.0,40.85,39.9,40.55,118200.0],["2018-09-27",40.6,40.8,40.0,40.0,86400.0],["2018-09-28",40.0,40.4,39.5,39.9,116500.0],["2018-10-01",40.07,40.25,38.6,38.61,73100.0],["2018-10-02",38.58,38.97,37.55,37.57,50900.0],["2018-10-03",37.69,38.56,37.6,38.34,78000.0],["2018-10-04",38.23,38.23,37.61,37.98,62500.0],["2018-10-05",37.99,38.45,37.25,37.63,96400.0],["2018-10-08",37.59,37.88,37.02,37.52,55400.0],["2018-10-09",37.41,38.01,37.16,37.54,67200.0],["2018-10-10",37.53,37.94,36.21,36.43,116100.0],["2018-10-11",36.22,37.01,35.94,35.94,75500.0],["2018-10-12",36.58,36.58,35.23,36.12,169700.0],["2018-10-15",36.11,37.31,36.0,36.68,143600.0],["2018-10-16",36.89,38.34,35.98,38.0,130200.0],["2018-10-17",37.86,38.09,37.3,37.87,73500.0],["2018-10-18",37.77,38.44,37.48,37.73,46300.0],["2018-10-19",37.72,37.83,36.98,37.48,128900.0],["2018-10-22",37.62,38.34,37.0,37.72,139000.0],["2018-10-23",37.29,38.45,36.55,38.09,160600.0],["2018-10-24",38.23,38.33,36.23,36.36,96000.0],["2018-10-25",36.5,37.83,36.5,37.45,118800.0],["2018-10-26",36.91,37.91,35.11,37.43,68900.0],["2018-10-29",37.87,38.21,36.78,37.23,65100.0],["2018-10-30",37.22,38.56,36.93,38.53,161100.0],["2018-10-31",39.0,39.43,38.03,38.88,65700.0],["2018-11-01",39.59,40.83,39.32,40.65,165400.0],["2018-11-02",40.9,41.82,40.7,41.17,111100.0],["2018-11-05",41.18,41.69,40.4,41.54,252700.0],["2018-11-06",41.56,42.44,41.24,41.63,79300.0],["2018-11-07",40.36,44.3,40.36,41.13,155000.0],["2018-11-08",40.86,42.32,39.86,42.26,92200.0],["2018-11-09",41.52,42.17,40.53,41.38,273800.0],["2018-11-12",41.34,42.77,40.16,40.34,176200.0],["2018-11-13",40.51,41.15,40.15,40.42,122000.0],["2018-11-14",40.73,40.79,38.84,38.89,95300.0],["2018-11-15",38.58,40.12,38.54,40.0,108700.0],["2018-11-16",39.6,40.19,38.52,39.7,107500.0],["2018-11-19",39.58,39.58,38.46,38.61,201400.0],["2018-11-20",38.1,38.97,36.57,37.34,101300.0],["2018-11-21",37.62,38.5,37.34,37.42,164400.0],["2018-11-23",37.05,38.1,37.05,37.41,84500.0],["2018-11-26",37.81,38.13,36.36,36.95,601800.0],["2018-11-27",36.72,37.7,36.71,37.55,195300.0],["2018-11-28",37.77,38.88,37.13,38.84,197100.0],["2018-11-29",38.88,39.49,38.23,38.26,172500.0],["2018-11-30",38.2,38.89,38.04,38.04,237200.0],["2018-12-03",38.55,39.46,38.4,39.35,198600.0],["2018-12-04",39.26,39.39,37.16,37.3,201600.0],["2018-12-06",36.74,37.56,36.25,37.49,134900.0],["2018-12-07",37.59,37.81,36.49,36.63,103200.0],["2018-12-10",36.48,36.92,35.92,36.85,118100.0],["2018-12-11",37.28,37.76,36.58,36.81,63700.0],["2018-12-12",36.9,38.13,36.9,37.52,87100.0],["2018-12-13",37.65,37.98,37.13,37.7,127600.0],["2018-12-14",37.34,37.69,36.28,36.54,100700.0],["2018-12-17",36.55,36.91,35.33,35.53,252000.0],["2018-12-18",35.73,37.08,34.93,36.01,286700.0],["2018-12-19",36.04,36.25,34.22,34.61,137200.0],["2018-12-20",34.62,34.99,34.21,34.62,147300.0],["2018-12-21",34.84,35.32,33.24,33.51,306000.0],["2018-12-24",33.22,33.97,32.53,32.53,67000.0],["2018-12-26",32.65,33.98,32.02,33.93,77700.0],["2018-12-27",33.46,34.27,32.92,34.21,91000.0],["2018-12-28",34.37,35.05,33.25,34.45,113100.0],["2018-12-31",34.66,34.66,33.97,34.38,111000.0],["2019-01-02",33.98,34.71,33.72,34.45,85200.0],["2019-01-03",34.17,34.17,33.26,33.43,92500.0],["2019-01-04",33.72,34.8,33.18,34.25,112900.0],["2019-01-07",34.24,35.28,34.24,35.05,178700.0],["2019-01-08",35.47,35.81,35.12,35.62,122200.0],["2019-01-09",35.83,36.56,35.62,36.36,138100.0],["2019-01-10",36.07,36.45,35.86,35.92,118000.0],["2019-01-11",35.78,36.41,35.53,36.37,98300.0],["2019-01-14",36.26,36.47,35.71,36.21,80600.0],["2019-01-15",36.23,36.75,36.17,36.69,71400.0],["2019-01-16",36.7,37.3,36.5,36.8,208800.0],["2019-01-17",36.69,37.37,36.69,37.13,197200.0],["2019-01-18",37.29,37.68,36.95,37.25,115300.0],["2019-01-22",37.25,37.55,36.8,37.16,162300.0],["2019-01-23",37.16,37.64,37.09,37.28,102800.0],["2019-01-24",37.45,38.51,37.45,37.85,157900.0],["2019-01-25",38.18,38.85,38.18,38.66,62400.0],["2019-01-28",38.36,38.5,37.38,37.6,93900.0],["2019-01-29",37.75,38.01,37.26,37.27,72100.0],["2019-01-30",37.48,37.81,36.89,37.58,88300.0],["2019-01-31",37.55,38.39,37.5,38.31,112500.0],["2019-02-01",38.3,38.56,37.56,37.69,119300.0],["2019-02-04",37.83,38.46,37.38,38.31,154400.0],["2019-02-05",38.18,38.85,37.74,38.19,155100.0],["2019-02-06",38.5,38.61,36.67,38.46,174600.0],["2019-02-07",38.06,38.75,36.77,37.45,166800.0],["2019-02-08",37.23,38.19,37.0,37.7,143300.0],["2019-02-11",37.78,37.81,37.25,37.68,91400.0],["2019-02-12",37.94,38.31,37.78,38.05,129700.0],["2019-02-13",38.12,38.37,37.89,38.02,96700.0],["2019-02-14",37.84,38.54,37.84,38.27,127900.0],["2019-02-15",38.48,39.46,38.41,39.35,139500.0],["2019-02-19",39.28,40.55,39.2,39.64,226300.0],["2019-02-20",39.6,40.13,39.6,39.98,214100.0],["2019-02-21",39.78,40.0,39.4,39.63,92400.0],["2019-02-22",39.78,39.78,39.09,39.25,85700.0],["2019-02-25",39.4,39.55,38.9,38.95,92200.0],["2019-02-26",38.93,39.44,38.72,38.72,195300.0],["2019-02-27",38.59,38.59,37.78,37.91,61600.0],["2019-02-28",37.8,37.8,37.36,37.55,131200.0],["2019-03-01",37.71,38.08,37.66,38.08,71000.0],["2019-03-04",38.04,38.21,37.7,38.01,77600.0],["2019-03-05",38.18,38.34,37.86,37.96,53500.0],["2019-03-06",37.96,37.96,37.27,37.56,206700.0],["2019-03-07",37.39,37.41,36.71,36.79,99600.0],["2019-03-08",36.63,37.07,36.45,36.99,67200.0],["2019-03-11",36.98,37.84,36.84,37.83,91300.0],["2019-03-12",37.95,38.02,37.36,37.5,126600.0],["2019-03-13",37.67,38.0,37.67,37.85,115000.0],["2019-03-14",37.9,38.0,37.61,37.83,69100.0],["2019-03-15",37.94,38.24,37.63,37.79,199600.0],["2019-03-18",37.82,38.17,37.12,37.75,114000.0],["2019-03-19",37.95,38.06,37.61,37.83,41500.0],["2019-03-20",37.76,38.36,37.45,37.85,68200.0],["2019-03-21",37.8,39.06,37.8,38.64,143400.0],["2019-03-22",38.34,38.56,36.11,36.11,104800.0],["2019-03-25",36.2,36.48,35.66,35.92,86200.0],["2019-03-26",36.19,36.5,35.98,36.11,78700.0],["2019-03-27",36.23,36.28,35.48,35.74,54900.0],["2019-03-28",35.75,36.19,35.58,35.97,53000.0],["2019-03-29",35.99,36.29,35.21,35.82,122400.0],["2019-04-01",36.03,36.67,36.03,36.32,103000.0],["2019-04-02",36.48,36.71,35.93,36.22,65900.0],["2019-04-03",36.39,36.76,36.18,36.54,83800.0],["2019-04-04",36.69,37.51,36.52,37.47,133800.0],["2019-04-05",37.47,38.54,37.47,38.41,134100.0],["2019-04-08",38.26,38.6,38.07,38.24,76000.0],["2019-04-09",38.04,38.17,37.29,37.34,75800.0],["2019-04-10",37.3,38.58,37.3,38.46,101800.0],["2019-04-11",38.45,38.86,38.16,38.49,67200.0],["2019-04-12",38.74,38.82,38.25,38.48,44000.0],["2019-04-15",38.36,38.74,38.27,38.4,45100.0],["2019-04-16",38.45,39.14,38.45,38.97,44200.0],["2019-04-17",39.01,39.11,38.47,38.6,59700.0],["2019-04-18",38.58,38.93,38.26,38.44,57100.0],["2019-04-22",38.28,38.49,37.34,37.59,65500.0],["2019-04-23",37.59,38.67,37.51,38.52,112000.0],["2019-04-24",38.65,38.81,38.17,38.61,68000.0],["2019-04-25",38.53,38.53,37.24,37.24,84800.0],["2019-04-26",37.31,38.07,36.96,37.99,56400.0],["2019-04-29",37.98,38.66,37.85,38.28,60700.0],["2019-04-30",38.24,38.24,37.54,37.65,150100.0],["2019-05-01",37.94,38.97,37.4,37.41,182400.0],["2019-05-02",37.39,37.83,36.99,37.31,69500.0],["2019-05-03",37.54,38.37,37.36,38.35,71400.0],["2019-05-06",37.83,37.83,35.78,36.6,143400.0],["2019-05-07",36.12,36.52,35.58,36.26,131700.0],["2019-05-08",36.25,36.68,35.45,35.54,136400.0],["2019-05-09",35.24,35.71,34.48,35.32,150400.0],["2019-05-10",33.32,34.86,31.76,31.92,282500.0],["2019-05-13",32.71,32.74,30.25,30.48,144400.0],["2019-05-14",30.48,31.18,30.04,30.51,213700.0],["2019-05-15",30.12,31.41,30.12,31.3,118000.0],["2019-05-16",31.6,32.44,31.43,31.68,178900.0],["2019-05-17",31.35,31.36,30.85,30.88,122900.0],["2019-05-20",30.34,31.87,30.34,31.43,136600.0],["2019-05-21",31.47,31.82,31.25,31.25,109700.0],["2019-05-22",31.15,31.69,31.15,31.52,136300.0],["2019-05-23",31.1,31.1,30.66,30.79,137900.0],["2019-05-24",31.03,31.1,30.69,30.79,70600.0],["2019-05-28",30.83,30.98,30.5,30.58,113200.0],["2019-05-29",30.39,30.66,30.15,30.25,117500.0],["2019-05-30",30.51,30.67,30.16,30.45,76100.0],["2019-05-31",30.16,30.16,29.15,29.21,170800.0],["2019-06-03",29.22,29.63,28.55,29.29,169600.0],["2019-06-04",29.66,30.37,29.66,30.27,134800.0],["2019-06-05",30.39,30.39,29.76,30.15,93100.0],["2019-06-06",30.08,30.32,29.23,29.42,128700.0],["2019-06-07",29.66,30.31,29.41,30.18,78800.0],["2019-06-10",30.24,31.38,30.24,30.64,72700.0],["2019-06-11",30.95,31.18,30.6,30.77,125500.0],["2019-06-12",30.68,31.17,30.64,30.98,97500.0],["2019-06-13",31.2,31.85,31.2,31.48,94200.0],["2019-06-14",31.41,31.5,30.92,30.95,89400.0],["2019-06-17",31.0,31.74,30.97,31.2,97800.0],["2019-06-18",31.43,32.32,31.43,32.17,117700.0],["2019-06-19",32.3,32.31,31.9,32.01,77000.0],["2019-06-20",32.46,32.6,32.08,32.39,68700.0],["2019-06-21",32.17,32.44,31.78,32.08,265700.0],["2019-06-24",32.24,32.39,31.49,31.55,104900.0],["2019-06-25",31.55,32.45,31.5,32.32,482700.0],["2019-06-26",32.62,33.33,32.18,32.21,122800.0],["2019-06-27",32.21,33.0,32.2,32.38,86300.0],["2019-06-28",32.4,33.1,32.39,32.56,396200.0],["2019-07-01",33.04,33.49,32.41,32.75,135600.0],["2019-07-02",32.77,32.77,32.01,32.18,65200.0],["2019-07-03",32.35,32.45,32.1,32.39,33200.0],["2019-07-05",32.21,32.83,32.04,32.77,62000.0],["2019-07-08",32.64,32.64,31.56,31.66,192700.0],["2019-07-09",31.59,31.78,31.28,31.76,136000.0],["2019-07-10",31.96,32.23,31.52,31.56,92300.0],["2019-07-11",31.52,31.88,31.25,31.68,153400.0],["2019-07-12",31.66,32.85,31.59,32.34,89100.0],["2019-07-15",32.34,32.34,31.98,32.26,50500.0],["2019-07-16",32.07,32.61,32.0,32.22,102700.0],["2019-07-17",32.21,32.58,31.92,32.05,78300.0],["2019-07-18",32.06,32.07,31.65,31.98,64600.0],["2019-07-19",31.96,32.52,31.86,32.2,86000.0],["2019-07-22",32.26,32.74,32.16,32.23,48300.0],["2019-07-23",32.38,32.92,32.38,32.84,94800.0],["2019-07-24",32.68,33.46,32.68,33.44,88500.0],["2019-07-25",33.53,33.59,32.8,33.08,108000.0],["2019-07-26",33.25,33.9,33.18,33.74,168300.0],["2019-07-29",33.82,33.85,33.32,33.72,68300.0],["2019-07-30",33.44,34.43,33.44,34.24,124100.0],["2019-07-31",34.19,34.73,33.86,33.95,191000.0],["2019-08-01",34.03,34.65,33.0,33.06,104600.0],["2019-08-02",32.81,32.81,31.63,31.9,87100.0],["2019-08-05",31.23,31.23,30.58,31.04,127200.0],["2019-08-06",31.2,31.5,30.8,31.19,212500.0],["2019-08-07",30.64,31.23,30.43,31.1,58700.0],["2019-08-08",31.28,32.32,31.28,32.28,62700.0],["2019-08-09",32.07,32.07,31.5,31.88,65200.0],["2019-08-12",31.62,31.95,31.5,31.68,46700.0],["2019-08-13",31.57,32.71,31.57,31.93,57500.0],["2019-08-14",31.3,31.51,30.77,30.92,75300.0],["2019-08-15",31.02,31.17,30.31,30.38,68200.0],["2019-08-16",30.5,31.59,30.49,31.46,160800.0],["2019-08-19",31.63,32.91,31.63,31.83,202200.0],["2019-08-20",32.1,33.22,31.16,31.27,311600.0],["2019-08-21",30.07,30.44,28.4,30.14,588700.0],["2019-08-22",30.07,31.09,30.07,30.75,237100.0],["2019-08-23",30.71,31.13,29.71,29.81,246500.0],["2019-08-26",30.09,30.09,28.29,28.54,166400.0],["2019-08-27",28.59,28.81,27.49,27.8,206600.0],["2019-08-28",27.74,28.4,27.57,28.08,121400.0],["2019-08-29",28.39,28.97,28.28,28.48,95500.0],["2019-08-30",28.66,28.84,28.19,28.26,77800.0],["2019-09-03",28.0,28.08,26.84,26.92,159200.0],["2019-09-04",27.33,27.77,27.21,27.65,146700.0],["2019-09-05",28.04,29.19,27.83,28.37,168100.0],["2019-09-06",28.4,28.83,28.32,28.55,100400.0],["2019-09-09",28.65,29.97,28.65,29.95,145500.0],["2019-09-10",29.91,31.08,29.91,30.75,138800.0],["2019-09-11",30.84,31.57,30.21,31.55,84100.0],["2019-09-12",31.5,31.63,30.66,31.19,118300.0],["2019-09-13",31.33,31.41,30.98,31.1,88100.0],["2019-09-16",30.93,31.62,30.41,31.08,79000.0],["2019-09-17",30.83,30.83,30.08,30.65,128100.0],["2019-09-18",30.59,31.06,30.07,30.37,128400.0],["2019-09-19",30.5,30.75,30.05,30.11,133500.0],["2019-09-20",30.09,30.4,29.58,30.18,319600.0],["2019-09-23",30.11,30.69,29.84,30.45,93000.0],["2019-09-24",30.64,30.99,30.15,30.2,228700.0],["2019-09-25",30.32,30.7,30.25,30.48,115300.0],["2019-09-26",30.44,30.72,30.24,30.57,118800.0],["2019-09-27",30.54,31.14,30.4,30.46,73200.0],["2019-09-30",30.5,30.88,30.34,30.55,88300.0],["2019-10-01",30.73,31.25,29.74,29.8,154600.0],["2019-10-02",29.41,29.85,29.19,29.59,83000.0],["2019-10-03",29.4,29.56,28.69,28.87,306000.0],["2019-10-04",28.96,29.59,28.85,29.56,90900.0],["2019-10-07",29.31,29.96,29.15,29.72,105400.0],["2019-10-08",29.4,29.79,29.03,29.21,166800.0],["2019-10-09",29.51,29.52,29.22,29.36,126500.0],["2019-10-10",29.41,29.68,28.82,29.0,96500.0],["2019-10-11",29.48,29.81,29.17,29.2,104900.0],["2019-10-14",29.07,29.33,28.87,29.3,139100.0],["2019-10-15",29.41,30.04,29.41,29.8,115000.0],["2019-10-16",29.91,30.41,29.76,30.22,121200.0],["2019-10-17",30.4,31.22,30.27,31.2,101400.0],["2019-10-18",31.01,31.29,30.41,30.95,99100.0],["2019-10-21",31.34,31.8,30.55,30.81,162500.0],["2019-10-22",30.82,31.68,30.44,31.51,128600.0],["2019-10-23",31.62,32.11,31.28,31.68,68800.0],["2019-10-24",31.73,31.86,30.78,31.02,61000.0],["2019-10-25",30.79,31.55,30.79,31.42,43900.0],["2019-10-28",31.57,32.27,31.57,32.24,65200.0],["2019-10-29",32.06,32.44,32.02,32.23,62700.0],["2019-10-30",32.21,32.47,31.84,32.4,62100.0],["2019-10-31",32.41,32.49,31.83,32.3,63400.0],["2019-11-01",32.52,33.0,32.38,32.89,64900.0],["2019-11-04",33.15,33.5,32.94,33.44,78500.0],["2019-11-05",33.5,34.0,33.47,33.63,145400.0],["2019-11-06",33.72,33.82,33.22,33.51,128700.0],["2019-11-07",33.92,34.26,33.59,33.74,146900.0],["2019-11-08",33.77,34.1,33.66,33.88,138800.0],["2019-11-11",33.73,34.09,33.42,33.97,118400.0],["2019-11-12",33.9,34.5,32.56,33.98,263000.0],["2019-11-13",33.12,36.71,32.0,34.72,327400.0],["2019-11-14",34.56,35.03,34.33,34.85,166900.0],["2019-11-15",35.05,35.58,34.77,35.25,130200.0],["2019-11-18",35.17,35.5,34.84,35.35,111300.0],["2019-11-19",35.59,35.6,35.11,35.49,130000.0],["2019-11-20",35.24,35.67,34.74,35.07,144000.0],["2019-11-21",35.19,35.53,34.77,35.34,101600.0],["2019-11-22",35.52,35.7,34.95,35.17,107300.0],["2019-11-25",35.33,35.98,34.85,35.6,130800.0],["2019-11-26",35.67,35.67,35.21,35.31,133300.0],["2019-11-27",35.55,35.62,35.1,35.49,99600.0],["2019-11-29",35.49,35.67,35.27,35.42,51000.0],["2019-12-02",35.55,35.83,35.06,35.15,140100.0],["2019-12-03",34.75,35.4,34.62,35.37,107100.0],["2019-12-04",35.6,36.18,35.3,35.98,136600.0],["2019-12-05",35.94,36.44,35.78,36.25,122100.0],["2019-12-06",36.36,37.19,36.17,36.96,162700.0],["2019-12-09",36.77,37.06,36.68,36.87,107500.0],["2019-12-10",36.86,37.13,36.66,36.85,82500.0],["2019-12-11",36.77,37.37,36.75,37.31,73500.0],["2019-12-12",37.09,38.47,37.09,38.28,148100.0],["2019-12-13",38.24,38.24,37.72,38.13,130200.0],["2019-12-16",38.36,38.86,38.36,38.53,116300.0],["2019-12-17",38.5,38.78,38.35,38.68,94000.0],["2019-12-18",38.65,38.8,38.53,38.63,70300.0],["2019-12-19",38.61,38.91,38.5,38.67,272300.0],["2019-12-20",38.64,39.01,37.68,37.93,435300.0],["2019-12-23",38.06,38.53,37.32,37.34,104100.0],["2019-12-24",37.38,37.45,37.1,37.27,80800.0],["2019-12-26",37.39,37.44,36.74,36.89,63800.0],["2019-12-27",36.99,36.99,36.53,36.55,59700.0],["2019-12-30",36.61,36.99,36.32,36.85,111800.0],["2019-12-31",36.75,37.2,36.71,36.95,128300.0],["2020-01-02",37.19,37.42,36.46,36.78,89200.0],["2020-01-03",36.28,36.92,36.06,36.82,115500.0],["2020-01-06",36.52,36.67,36.21,36.29,126100.0],["2020-01-07",36.25,36.43,35.72,36.2,49100.0],["2020-01-08",36.19,36.38,35.83,36.01,65400.0],["2020-01-09",36.2,36.43,35.91,35.94,70500.0],["2020-01-10",35.96,36.22,35.42,35.8,55200.0],["2020-01-13",35.74,36.25,35.71,36.15,67700.0],["2020-01-14",36.0,36.18,35.59,35.66,82600.0],["2020-01-15",35.57,36.15,35.51,35.79,72000.0],["2020-01-16",36.01,36.75,35.94,36.36,58600.0],["2020-01-17",36.58,36.58,35.78,35.89,54200.0],["2020-01-21",35.72,35.72,35.16,35.27,77000.0],["2020-01-22",35.37,35.84,35.25,35.83,108700.0],["2020-01-23",35.86,35.87,35.19,35.74,125700.0],["2020-01-24",35.81,35.89,35.32,35.45,70300.0],["2020-01-27",34.85,35.16,34.64,34.82,68000.0],["2020-01-28",35.04,35.47,34.98,35.35,86100.0],["2020-01-29",35.49,35.78,34.78,34.87,108200.0],["2020-01-30",34.65,35.24,34.46,35.19,62900.0],["2020-01-31",35.14,35.3,34.42,34.89,112500.0],["2020-02-03",35.13,35.41,34.79,35.24,141000.0],["2020-02-04",35.68,35.96,34.91,35.79,101400.0],["2020-02-05",34.66,34.85,31.74,32.02,268400.0],["2020-02-06",32.34,33.18,31.76,31.79,182300.0],["2020-02-07",31.49,31.49,29.82,29.84,118400.0],["2020-02-10",29.85,29.86,29.35,29.6,132800.0],["2020-02-11",29.65,31.14,29.65,30.75,184400.0],["2020-02-12",31.03,32.23,31.0,32.13,183400.0],["2020-02-13",31.85,32.17,31.52,31.9,96400.0],["2020-02-14",32.12,32.61,31.61,31.93,158000.0],["2020-02-18",31.89,32.29,31.78,31.81,109100.0],["2020-02-19",31.89,32.22,31.76,31.77,74500.0],["2020-02-20",31.71,31.95,31.36,31.92,57700.0],["2020-02-21",31.71,31.71,31.14,31.25,68000.0],["2020-02-24",30.14,30.79,29.36,30.65,85800.0],["2020-02-25",30.81,30.81,29.07,29.14,170200.0],["2020-02-26",29.37,30.05,29.05,29.56,112600.0],["2020-02-27",28.91,29.79,28.15,28.78,234000.0],["2020-02-28",27.77,28.82,27.6,28.43,211900.0],["2020-03-02",28.82,29.31,28.18,29.22,132100.0],["2020-03-03",29.2,29.42,27.81,28.02,113600.0],["2020-03-04",28.48,29.12,27.49,27.98,178100.0],["2020-03-05",27.22,27.55,25.8,26.1,132300.0],["2020-03-06",25.03,26.02,24.76,25.82,222500.0],["2020-03-09",24.25,25.43,23.0,23.27,142100.0],["2020-03-10",23.87,23.87,21.89,22.95,113000.0],["2020-03-11",22.33,22.52,21.52,21.9,110600.0],["2020-03-12",20.44,20.51,16.76,16.93,184100.0],["2020-03-13",18.22,19.14,16.66,18.34,229600.0],["2020-03-16",14.55,17.15,14.42,14.56,224600.0],["2020-03-17",15.0,17.36,13.98,15.82,297000.0],["2020-03-18",14.86,15.42,13.78,14.79,261400.0],["2020-03-19",14.91,15.59,14.01,15.17,425900.0],["2020-03-20",15.2,16.76,14.97,16.5,331100.0],["2020-03-23",16.65,18.41,16.02,18.34,275500.0],["2020-03-24",19.39,20.75,18.75,20.41,204000.0],["2020-03-25",20.56,21.95,19.47,20.06,162200.0],["2020-03-26",20.54,22.33,20.13,22.3,220700.0],["2020-03-27",21.25,21.41,20.47,21.0,187000.0],["2020-03-30",21.36,22.98,20.38,22.93,130600.0],["2020-03-31",22.65,23.24,21.04,21.39,189100.0],["2020-04-01",20.34,21.25,19.53,19.88,213500.0],["2020-04-02",19.92,21.13,19.92,20.7,124300.0],["2020-04-03",20.39,20.67,19.12,20.06,177700.0],["2020-04-06",20.95,22.16,20.95,21.98,225800.0],["2020-04-07",22.79,23.13,20.43,20.99,208300.0],["2020-04-08",21.46,22.46,20.79,22.13,128400.0],["2020-04-09",22.83,23.58,22.23,23.37,187600.0],["2020-04-13",23.17,23.23,22.46,23.19,91200.0],["2020-04-14",23.83,23.99,22.71,23.1,76900.0],["2020-04-15",22.22,22.45,21.51,21.92,143100.0],["2020-04-16",22.17,22.78,20.87,21.56,125800.0],["2020-04-17",22.2,23.42,22.2,22.7,91400.0],["2020-04-20",22.11,22.89,21.91,22.49,115800.0],["2020-04-21",21.95,21.95,20.83,21.23,101200.0],["2020-04-22",21.89,21.92,20.99,21.6,86400.0],["2020-04-23",21.71,22.82,21.71,22.2,104300.0],["2020-04-24",22.26,22.63,21.26,22.41,112700.0],["2020-04-27",22.66,23.48,22.66,23.31,123200.0],["2020-04-28",24.15,24.64,23.68,24.4,74000.0],["2020-04-29",25.46,27.02,25.08,26.55,150500.0],["2020-04-30",26.01,26.21,25.25,25.92,159000.0],["2020-05-01",25.17,26.3,24.84,25.33,219200.0],["2020-05-04",25.1,25.51,24.32,25.12,116600.0],["2020-05-05",25.59,26.32,24.65,24.95,158400.0],["2020-05-06",24.95,25.14,23.68,23.8,135800.0],["2020-05-07",24.39,25.33,23.86,25.25,99200.0],["2020-05-08",25.86,27.02,25.64,26.81,86700.0],["2020-05-11",26.95,26.99,25.04,25.35,170000.0],["2020-05-12",24.31,24.31,21.52,21.72,241900.0],["2020-05-13",21.57,22.33,21.05,22.1,172800.0],["2020-05-14",21.49,21.82,20.1,21.58,182400.0],["2020-05-15",21.44,21.69,21.02,21.64,105800.0],["2020-05-18",22.51,24.03,22.47,23.99,131500.0],["2020-05-19",23.75,23.98,22.96,22.98,106400.0],["2020-05-20",23.52,24.21,23.48,24.14,78000.0],["2020-05-21",23.98,24.54,23.34,23.36,112900.0],["2020-05-22",23.1,23.96,22.96,23.81,67100.0],["2020-05-26",24.58,25.11,24.0,24.35,105900.0],["2020-05-27",24.95,25.99,24.45,25.75,116800.0],["2020-05-28",25.46,26.19,24.56,24.63,111200.0],["2020-05-29",24.26,24.9,23.71,24.65,162900.0],["2020-06-01",24.64,25.3,24.36,24.54,118200.0],["2020-06-02",24.27,25.35,24.27,24.87,62800.0],["2020-06-03",24.97,26.1,24.97,25.59,75200.0],["2020-06-04",25.38,26.08,25.26,25.9,88100.0],["2020-06-05",26.91,27.9,26.73,27.22,133200.0],["2020-06-08",27.54,28.53,27.44,28.31,133100.0],["2020-06-09",27.68,28.15,27.18,27.58,127100.0],["2020-06-10",27.55,28.11,26.32,26.41,157900.0],["2020-06-11",25.69,25.69,23.5,23.51,126900.0],["2020-06-12",24.56,24.91,23.41,23.91,97600.0],["2020-06-15",23.03,24.29,23.03,24.11,76900.0],["2020-06-16",25.12,26.53,24.14,24.76,104000.0],["2020-06-17",24.81,24.81,23.08,23.5,110200.0],["2020-06-18",23.17,23.43,22.58,23.02,117900.0],["2020-06-19",23.29,23.35,22.71,22.92,200600.0],["2020-06-22",22.66,23.23,22.4,23.2,81900.0],["2020-06-23",23.62,23.68,22.62,23.21,92000.0],["2020-06-24",22.79,22.84,22.06,22.61,119100.0],["2020-06-25",22.41,22.74,21.68,22.51,187900.0],["2020-06-26",22.39,22.58,21.86,22.41,195400.0],["2020-06-29",22.86,23.73,22.71,23.71,107200.0],["2020-06-30",23.58,24.18,23.45,24.09,135100.0],["2020-07-01",24.15,24.35,23.09,23.2,92500.0],["2020-07-02",23.81,24.04,23.06,23.21,60900.0],["2020-07-06",23.9,23.9,23.13,23.41,52900.0],["2020-07-07",23.1,23.32,22.51,22.69,87000.0],["2020-07-08",22.55,22.91,22.51,22.78,109200.0],["2020-07-09",22.72,22.72,22.09,22.35,105200.0],["2020-07-10",22.38,22.99,22.38,22.78,52100.0],["2020-07-13",23.05,23.28,22.3,22.46,93200.0],["2020-07-14",22.49,23.06,22.1,23.01,162000.0],["2020-07-15",23.6,24.73,23.6,24.61,110900.0],["2020-07-16",24.39,24.79,23.95,24.7,80900.0],["2020-07-17",24.63,25.14,24.63,24.83,58500.0],["2020-07-20",24.65,25.18,24.32,25.0,92100.0],["2020-07-21",25.34,25.71,24.93,25.15,53600.0],["2020-07-22",25.11,25.53,24.66,24.91,79500.0],["2020-07-23",24.89,25.48,24.6,24.72,89100.0],["2020-07-24",24.59,24.87,22.43,22.52,104900.0],["2020-07-27",22.38,22.84,22.1,22.81,45300.0],["2020-07-28",22.58,22.9,22.24,22.33,61700.0],["2020-07-29",22.32,23.28,22.24,23.07,71500.0],["2020-07-30",22.64,23.22,22.38,23.14,52700.0],["2020-07-31",22.97,23.12,22.08,22.95,98200.0],["2020-08-03",22.95,23.57,22.94,23.44,62100.0],["2020-08-04",23.43,24.23,23.43,24.15,61000.0],["2020-08-05",24.34,24.73,24.07,24.73,64800.0],["2020-08-06",24.63,24.73,24.24,24.42,54000.0],["2020-08-07",24.41,25.07,23.58,25.06,63500.0],["2020-08-10",25.23,25.68,25.21,25.31,66400.0],["2020-08-11",25.6,26.88,25.29,25.58,68800.0],["2020-08-12",26.01,26.06,25.33,25.51,49800.0],["2020-08-13",25.26,25.4,25.02,25.18,38500.0],["2020-08-14",24.94,25.67,24.83,25.56,76500.0],["2020-08-17",25.65,25.77,25.32,25.71,62900.0],["2020-08-18",25.71,25.71,24.34,24.66,64600.0],["2020-08-19",24.72,25.39,24.7,25.01,66500.0],["2020-08-20",24.67,25.27,24.67,25.22,70000.0],["2020-08-21",25.22,25.22,24.62,24.83,79200.0],["2020-08-24",25.21,25.7,24.99,25.47,78700.0],["2020-08-25",25.66,25.69,24.33,24.88,116300.0],["2020-08-26",25.01,25.06,24.15,24.2,77300.0],["2020-08-27",24.41,24.68,23.87,24.03,72800.0],["2020-08-28",24.21,24.73,23.6,24.66,66700.0],["2020-08-31",25.2,25.37,24.19,24.69,233500.0],["2020-09-01",22.01,22.43,20.25,21.4,537000.0],["2020-09-02",21.41,22.7,21.41,22.24,136300.0],["2020-09-03",22.09,22.12,21.02,21.09,105100.0],["2020-09-04",21.4,21.4,19.87,20.48,125100.0],["2020-09-08",20.25,20.45,19.69,20.03,126100.0],["2020-09-09",20.29,20.3,19.23,19.28,125800.0],["2020-09-10",19.35,19.43,18.32,18.34,133500.0],["2020-09-11",18.57,18.85,18.44,18.64,90100.0],["2020-09-14",18.92,19.18,18.77,19.02,82700.0],["2020-09-15",19.25,19.29,18.45,18.48,84500.0],["2020-09-16",18.66,18.87,18.37,18.53,128400.0],["2020-09-17",18.4,19.32,18.25,19.16,203900.0],["2020-09-18",19.58,19.95,19.35,19.9,385700.0],["2020-09-21",19.35,19.79,18.8,19.3,120900.0],["2020-09-22",19.35,19.61,18.92,19.22,139200.0],["2020-09-23",19.2,19.61,18.8,18.89,128000.0],["2020-09-24",18.81,19.38,18.46,19.03,86100.0],["2020-09-25",18.82,19.13,18.8,19.03,105800.0],["2020-09-28",19.17,20.33,19.17,19.98,106800.0],["2020-09-29",19.87,20.19,19.6,20.08,100100.0],["2020-09-30",20.23,20.6,19.75,19.83,117300.0],["2020-10-01",19.91,20.31,19.76,20.15,95800.0],["2020-10-02",19.64,20.27,19.5,20.1,75100.0],["2020-10-05",20.11,21.0,20.11,20.92,98700.0],["2020-10-06",21.13,21.82,20.84,20.92,159800.0],["2020-10-07",21.16,21.85,19.04,21.35,116900.0],["2020-10-08",21.72,21.75,21.23,21.56,55700.0],["2020-10-09",21.88,21.88,21.2,21.36,81600.0],["2020-10-12",21.41,22.02,21.14,21.91,59600.0],["2020-10-13",20.52,21.68,20.52,21.2,55400.0],["2020-10-14",21.28,21.64,20.67,21.38,56400.0],["2020-10-15",21.04,21.86,20.83,21.84,65500.0],["2020-10-16",21.68,22.16,21.55,21.61,58300.0],["2020-10-19",21.7,21.77,20.89,21.0,65200.0],["2020-10-20",21.29,21.51,20.61,20.79,56300.0],["2020-10-21",20.52,21.1,20.52,20.73,39600.0],["2020-10-22",20.52,21.18,20.49,21.05,55600.0],["2020-10-23",21.21,21.21,20.66,20.81,47300.0],["2020-10-26",20.7,20.7,19.81,20.29,62100.0],["2020-10-27",20.34,21.41,20.25,20.41,97300.0],["2020-10-28",19.92,20.25,19.44,19.96,90800.0],["2020-10-29",19.81,21.07,19.81,19.99,116000.0],["2020-10-30",20.37,20.86,19.84,20.1,117500.0],["2020-11-02",20.44,20.85,20.11,20.44,87300.0],["2020-11-03",20.83,22.0,20.83,21.92,137900.0],["2020-11-04",21.57,22.04,20.14,21.75,136000.0],["2020-11-05",21.9,23.16,21.06,23.0,130400.0],["2020-11-06",22.77,23.22,22.63,23.14,86800.0],["2020-11-09",24.45,26.31,23.13,24.44,147700.0],["2020-11-10",25.4,27.59,23.52,27.31,153200.0],["2020-11-11",27.28,27.28,25.45,26.04,73000.0],["2020-11-12",25.74,25.74,24.01,24.26,132900.0],["2020-11-13",24.87,25.52,24.48,25.22,72600.0],["2020-11-16",25.6,26.64,25.32,26.4,71000.0],["2020-11-17",26.16,26.75,26.11,26.41,106900.0],["2020-11-18",26.43,26.62,25.26,25.26,53800.0],["2020-11-19",24.83,25.21,24.14,24.68,55700.0],["2020-11-20",24.41,25.99,24.23,24.71,62500.0],["2020-11-23",25.1,25.7,25.04,25.32,95400.0],["2020-11-24",26.07,27.35,25.61,27.14,84500.0],["2020-11-25",26.93,26.93,26.04,26.53,70700.0],["2020-11-27",25.93,26.59,25.51,25.94,47800.0],["2020-11-30",25.06,25.87,25.05,25.1,144600.0],["2020-12-01",25.53,26.4,25.2,25.57,88400.0],["2020-12-02",25.64,25.77,25.31,25.72,45100.0],["2020-12-03",25.72,26.38,25.66,26.29,59000.0],["2020-12-04",26.49,27.56,25.48,27.51,89800.0],["2020-12-07",27.32,27.83,26.81,27.68,66200.0],["2020-12-08",27.35,28.24,26.67,28.17,115100.0],["2020-12-09",28.58,29.06,28.11,28.3,99300.0],["2020-12-10",28.08,28.19,27.37,27.48,56200.0],["2020-12-11",27.11,27.65,26.45,26.89,43900.0],["2020-12-14",26.96,27.48,26.72,26.78,101700.0],["2020-12-15",27.23,28.13,26.94,27.91,81900.0],["2020-12-16",28.1,28.11,27.26,27.5,69900.0],["2020-12-17",27.75,27.75,26.69,26.97,74900.0],["2020-12-18",27.04,27.04,24.7,24.76,370900.0],["2020-12-21",24.18,24.74,24.07,24.68,86400.0],["2020-12-22",24.75,24.75,24.24,24.48,71900.0],["2020-12-23",24.54,25.22,24.54,25.17,60600.0],["2020-12-24",25.3,26.35,25.09,26.2,46500.0],["2020-12-28",26.54,26.74,25.94,26.1,111100.0],["2020-12-29",26.31,26.43,25.33,25.62,56500.0],["2020-12-30",25.7,26.41,25.53,26.11,54200.0],["2020-12-31",26.15,26.52,25.52,26.38,67100.0],["2021-01-04",26.73,34.1,26.34,26.71,307400.0],["2021-01-05",26.71,28.3,26.71,27.08,157900.0],["2021-01-06",27.71,28.82,27.41,28.69,147800.0],["2021-01-07",28.79,29.22,28.39,29.13,87200.0],["2021-01-08",29.26,29.83,27.94,28.18,60800.0],["2021-01-11",27.65,28.07,27.37,27.46,63400.0],["2021-01-12",27.73,28.23,27.0,28.04,68200.0],["2021-01-13",27.87,28.04,27.38,27.38,59900.0],["2021-01-14",27.94,28.71,27.2,27.48,63100.0],["2021-01-15",27.74,27.74,26.32,26.43,60400.0],["2021-01-19",26.99,26.99,26.13,26.47,84100.0],["2021-01-20",26.54,27.25,26.5,26.79,62800.0],["2021-01-21",26.96,27.21,26.24,26.64,97300.0],["2021-01-22",26.44,26.89,25.96,26.64,56700.0],["2021-01-25",26.73,26.73,25.8,26.14,34900.0],["2021-01-26",26.31,26.31,24.92,25.2,86300.0],["2021-01-27",24.56,25.69,23.47,24.54,122800.0],["2021-01-28",25.0,25.0,23.81,23.86,109300.0],["2021-01-29",23.96,24.83,23.69,24.19,121100.0],["2021-02-01",24.21,27.49,23.77,25.73,128200.0],["2021-02-02",26.4,27.05,25.59,26.56,108300.0],["2021-02-03",27.9,29.27,27.25,28.97,109900.0],["2021-02-04",28.84,29.98,28.84,29.98,57400.0],["2021-02-05",29.96,30.76,28.34,29.2,91200.0],["2021-02-08",29.72,30.44,29.39,29.77,61700.0],["2021-02-09",29.48,30.4,29.4,29.93,85400.0],["2021-02-10",30.02,30.47,28.72,28.95,74500.0],["2021-02-11",29.13,29.97,28.78,29.76,74100.0],["2021-02-12",29.48,29.69,28.61,28.9,37600.0],["2021-02-16",29.07,29.28,28.48,28.61,47600.0],["2021-02-17",28.2,28.89,28.16,28.36,41800.0],["2021-02-18",28.04,29.23,27.97,28.06,159800.0],["2021-02-19",28.18,28.51,27.75,28.37,169800.0],["2021-02-22",27.95,28.75,27.84,28.55,199200.0],["2021-02-23",28.32,29.44,27.95,29.26,95100.0],["2021-02-24",29.49,30.73,29.49,30.68,79000.0],["2021-02-25",30.28,30.51,28.02,28.13,77300.0],["2021-02-26",28.36,29.44,27.56,28.44,127500.0],["2021-03-01",29.0,29.56,27.38,29.11,226300.0],["2021-03-02",29.0,30.38,28.9,29.53,106600.0],["2021-03-03",29.9,30.9,29.62,30.18,82200.0],["2021-03-04",31.02,31.02,29.12,29.68,105300.0],["2021-03-05",30.34,31.52,29.74,31.33,123300.0],["2021-03-08",31.35,32.11,30.74,31.7,150200.0],["2021-03-09",32.0,32.0,30.8,31.4,76100.0],["2021-03-10",31.57,32.64,31.57,32.49,71600.0],["2021-03-11",32.67,32.77,31.75,32.63,93700.0],["2021-03-12",32.77,33.28,32.2,33.12,69000.0],["2021-03-15",32.87,33.05,31.74,33.0,63800.0],["2021-03-16",32.71,32.71,31.26,31.65,83200.0],["2021-03-17",31.54,32.33,31.3,32.11,62300.0],["2021-03-18",31.98,32.86,31.32,31.64,62700.0],["2021-03-19",31.52,31.8,30.45,31.0,385500.0],["2021-03-22",31.32,31.32,29.85,30.12,95600.0],["2021-03-23",29.76,30.43,29.04,29.33,123800.0],["2021-03-24",29.74,30.81,29.38,29.88,108100.0],["2021-03-25",29.47,31.44,29.1,31.14,123400.0],["2021-03-26",31.56,31.91,30.75,31.88,97100.0],["2021-03-29",32.28,32.75,30.4,30.7,95500.0],["2021-03-30",31.0,31.1,29.89,30.51,72000.0],["2021-03-31",30.57,32.2,29.83,29.95,172900.0],["2021-04-01",30.22,30.88,30.03,30.51,70100.0],["2021-04-05",30.9,31.25,30.45,31.04,70800.0],["2021-04-06",31.35,31.6,30.79,30.79,44200.0],["2021-04-07",30.8,30.8,29.66,29.86,58900.0],["2021-04-08",29.96,30.36,29.51,30.26,50200.0],["2021-04-09",30.32,30.32,29.53,29.78,47200.0],["2021-04-12",29.9,29.9,28.87,29.04,43300.0],["2021-04-13",29.13,29.13,28.5,28.74,39000.0],["2021-04-14",28.75,29.45,28.75,29.17,81500.0],["2021-04-15",29.58,29.78,29.08,29.7,70400.0],["2021-04-16",29.75,30.64,29.57,30.47,56100.0],["2021-04-19",30.17,30.69,29.82,30.69,101100.0],["2021-04-20",30.54,31.41,29.86,30.18,99700.0],["2021-04-21",30.33,30.78,29.17,29.83,61300.0],["2021-04-22",30.12,30.37,29.28,29.28,55500.0],["2021-04-23",29.45,30.17,29.4,29.6,72200.0],["2021-04-26",29.92,30.05,29.13,29.27,83900.0],["2021-04-27",29.28,29.34,28.59,29.26,73000.0],["2021-04-28",29.26,29.69,29.01,29.57,70000.0],["2021-04-29",29.8,30.06,29.48,29.59,51600.0],["2021-04-30",29.38,32.48,29.38,30.23,261700.0],["2021-05-03",30.68,31.94,29.9,31.13,135300.0],["2021-05-04",31.08,31.77,30.42,31.05,60700.0],["2021-05-05",31.23,32.15,30.57,31.17,70000.0],["2021-05-06",31.15,31.7,30.82,31.55,53200.0],["2021-05-07",31.5,32.31,31.17,32.31,30800.0],["2021-05-10",32.31,32.5,31.06,31.29,144600.0],["2021-05-11",30.98,31.29,29.23,29.85,100200.0],["2021-05-12",29.66,29.82,28.28,28.54,139200.0],["2021-05-13",27.6,30.27,27.6,29.89,121900.0],["2021-05-14",30.29,30.95,30.04,30.82,64800.0],["2021-05-17",30.65,31.19,30.37,30.9,67000.0],["2021-05-18",31.06,31.27,30.32,30.47,45800.0],["2021-05-19",29.92,30.58,29.24,30.41,60200.0],["2021-05-20",30.36,30.36,29.27,29.92,65700.0],["2021-05-21",30.27,30.9,30.25,30.65,51900.0],["2021-05-24",30.71,30.94,30.18,30.71,54400.0],["2021-05-25",30.73,31.07,29.36,29.61,72200.0],["2021-05-26",29.57,30.51,29.37,30.2,53600.0],["2021-05-27",30.58,30.69,30.02,30.23,59200.0],["2021-05-28",30.54,30.94,29.86,30.53,79800.0],["2021-06-01",30.74,30.86,26.27,29.04,423900.0],["2021-06-02",29.11,29.15,28.68,28.72,59000.0],["2021-06-03",28.67,29.17,28.28,28.95,72400.0],["2021-06-04",29.03,29.06,28.3,28.86,43500.0],["2021-06-07",29.13,29.85,29.04,29.61,94000.0],["2021-06-08",29.7,30.6,29.57,30.1,66900.0],["2021-06-09",30.21,30.89,30.14,30.4,100100.0],["2021-06-10",30.67,31.26,30.45,30.8,96800.0],["2021-06-11",30.84,31.19,30.38,30.68,75400.0],["2021-06-14",30.67,30.7,29.11,29.18,75900.0],["2021-06-15",29.46,29.92,28.85,29.7,63800.0],["2021-06-16",29.43,29.96,29.09,29.79,65500.0],["2021-06-17",30.49,30.49,28.79,28.87,56400.0],["2021-06-18",28.31,28.6,27.59,27.9,237900.0],["2021-06-21",28.24,28.73,27.92,28.72,97600.0],["2021-06-22",29.22,29.22,27.74,28.23,60900.0],["2021-06-23",28.23,28.58,27.93,27.95,73500.0],["2021-06-24",28.16,28.41,27.71,28.14,49600.0],["2021-06-25",28.08,28.73,27.95,28.22,266300.0],["2021-06-28",28.23,28.23,27.57,27.78,82100.0],["2021-06-29",27.92,28.22,27.33,27.37,52200.0],["2021-06-30",27.38,28.36,27.2,28.13,140900.0],["2021-07-01",28.39,28.79,27.99,28.46,73000.0],["2021-07-02",28.59,28.59,27.59,27.61,58600.0],["2021-07-06",27.99,27.99,26.58,26.62,86400.0],["2021-07-07",26.43,26.99,25.85,26.12,71700.0],["2021-07-08",25.56,26.16,25.13,25.61,77700.0],["2021-07-09",26.05,26.96,25.79,26.45,51700.0],["2021-07-12",26.21,26.6,25.93,26.54,60800.0],["2021-07-13",27.06,27.06,25.8,26.06,64300.0],["2021-07-14",26.25,26.68,25.48,25.63,48100.0],["2021-07-15",25.9,25.9,25.16,25.74,49600.0],["2021-07-16",25.87,26.21,25.47,25.47,76400.0],["2021-07-19",24.93,25.64,24.89,25.14,92600.0],["2021-07-20",25.29,26.53,25.16,25.94,101600.0],["2021-07-21",26.17,26.95,25.8,26.56,56000.0],["2021-07-22",26.38,26.44,25.33,25.68,53800.0],["2021-07-23",25.97,25.97,25.45,25.65,38100.0],["2021-07-26",25.76,26.31,25.76,26.1,33500.0],["2021-07-27",25.84,26.03,25.39,25.89,48500.0],["2021-07-28",27.71,27.85,26.18,26.67,62000.0],["2021-07-29",26.03,29.28,26.03,27.3,97000.0],["2021-07-30",27.01,30.1,26.5,27.59,158100.0],["2021-08-02",27.67,29.16,27.0,27.14,90200.0],["2021-08-03",27.26,27.7,26.39,27.53,87300.0],["2021-08-04",27.27,27.29,26.39,26.75,53600.0],["2021-08-05",26.79,27.8,26.74,27.47,32500.0],["2021-08-06",27.78,28.82,27.39,28.18,65300.0],["2021-08-09",27.93,28.2,27.76,27.78,20400.0],["2021-08-10",27.75,28.66,27.61,28.65,46300.0],["2021-08-11",29.26,29.31,28.22,29.21,39800.0],["2021-08-12",29.18,29.34,28.58,29.23,59000.0],["2021-08-13",29.3,29.48,28.58,28.84,41500.0],["2021-08-16",28.67,29.26,28.05,28.89,41300.0],["2021-08-17",28.75,29.14,27.9,28.79,50000.0],["2021-08-18",28.64,29.64,28.64,28.82,42100.0],["2021-08-19",28.48,29.23,28.4,29.09,62400.0],["2021-08-20",28.88,29.87,28.84,29.54,47400.0],["2021-08-23",29.74,29.85,28.77,29.09,69200.0],["2021-08-24",29.24,30.84,28.65,30.71,172900.0],["2021-08-25",33.62,37.66,33.29,35.4,685000.0],["2021-08-26",35.5,36.37,34.12,35.28,174900.0],["2021-08-27",35.69,36.35,33.28,36.05,219400.0],["2021-08-30",36.44,36.84,35.29,36.16,98800.0],["2021-08-31",36.13,36.19,34.78,35.58,119700.0],["2021-09-01",35.58,36.18,34.33,34.6,186800.0],["2021-09-02",34.72,37.26,34.65,36.76,287200.0],["2021-09-03",37.0,37.56,36.31,37.56,142500.0],["2021-09-07",38.2,38.47,37.06,37.97,213900.0],["2021-09-08",38.12,38.49,37.22,37.37,106700.0],["2021-09-09",37.34,37.6,36.7,36.8,92200.0],["2021-09-10",37.17,37.23,35.26,35.38,121700.0],["2021-09-13",35.76,36.47,35.01,35.29,125200.0],["2021-09-14",35.53,35.53,34.05,34.24,115000.0],["2021-09-15",34.39,34.39,33.48,34.06,105900.0],["2021-09-16",34.26,34.48,33.27,34.34,107800.0],["2021-09-17",34.08,34.3,33.56,34.25,351100.0],["2021-09-20",33.45,34.03,33.01,33.92,111500.0],["2021-09-21",34.12,34.43,33.1,33.75,76900.0],["2021-09-22",33.9,35.37,33.41,35.22,141500.0],["2021-09-23",35.25,37.05,35.19,37.0,157000.0],["2021-09-24",36.84,37.09,35.16,36.16,94100.0],["2021-09-27",36.09,37.47,36.09,37.08,79200.0],["2021-09-28",36.65,37.43,35.48,35.55,88700.0],["2021-09-29",35.61,36.26,35.2,35.95,46100.0],["2021-09-30",36.12,36.74,34.75,34.79,102700.0],["2021-10-01",35.04,36.5,34.84,36.04,83200.0],["2021-10-04",36.02,36.51,35.74,35.79,81200.0],["2021-10-05",35.99,36.89,35.44,36.5,94700.0],["2021-10-06",35.88,36.12,34.91,35.51,73000.0],["2021-10-07",35.91,36.91,35.91,36.69,119500.0],["2021-10-08",36.7,36.89,36.28,36.68,59400.0],["2021-10-11",36.9,38.37,36.65,36.92,162100.0],["2021-10-12",36.55,36.84,33.55,36.41,108300.0],["2021-10-13",36.35,36.86,36.17,36.46,54400.0],["2021-10-14",36.9,38.38,36.56,37.59,87200.0],["2021-10-15",38.1,38.23,37.01,37.07,75500.0],["2021-10-18",36.64,37.49,35.6,36.71,44800.0],["2021-10-19",37.05,37.05,35.81,36.47,60700.0],["2021-10-20",36.5,36.83,35.88,36.52,53800.0],["2021-10-21",36.37,37.01,36.31,36.82,53100.0],["2021-10-22",37.1,37.5,36.7,36.86,93500.0],["2021-10-25",36.95,38.21,36.75,37.76,75200.0],["2021-10-26",37.91,37.91,36.91,37.05,73400.0],["2021-10-27",36.99,37.14,36.1,36.24,56500.0],["2021-10-28",36.61,37.01,35.61,36.28,81200.0],["2021-10-29",36.19,36.19,35.42,35.78,112700.0],["2021-11-01",35.9,37.09,35.5,36.92,80600.0],["2021-11-02",37.08,38.07,36.83,37.86,94800.0],["2021-11-03",37.66,39.32,37.48,38.99,80000.0],["2021-11-04",39.23,39.23,37.79,38.43,122600.0],["2021-11-05",38.9,39.94,38.69,39.75,76300.0],["2021-11-08",40.26,40.26,39.03,39.32,66000.0],["2021-11-09",39.34,39.76,36.91,39.5,131700.0],["2021-11-10",40.06,40.83,34.53,34.83,295800.0],["2021-11-11",34.52,35.78,34.52,35.41,100800.0],["2021-11-12",35.69,36.63,35.17,36.07,109200.0],["2021-11-15",36.14,36.18,34.73,35.69,158900.0],["2021-11-16",36.1,36.1,34.82,35.1,65900.0],["2021-11-17",35.1,35.44,34.56,35.26,102200.0],["2021-11-18",35.19,35.31,33.32,34.26,137600.0],["2021-11-19",34.08,34.56,33.5,33.66,76200.0],["2021-11-22",34.35,34.65,33.4,33.42,94100.0],["2021-11-23",33.37,33.96,32.82,33.29,128600.0],["2021-11-24",32.9,34.16,32.9,33.8,63800.0],["2021-11-26",32.46,32.99,31.48,32.4,145700.0],["2021-11-29",32.97,32.97,31.92,32.06,112000.0],["2021-11-30",31.73,32.1,30.94,31.25,201000.0],["2021-12-01",32.14,32.3,30.46,30.46,112000.0],["2021-12-02",30.86,32.26,30.53,32.07,98900.0],["2021-12-03",32.22,32.46,31.56,31.72,101700.0],["2021-12-06",31.99,34.12,31.99,33.35,172200.0],["2021-12-07",33.82,35.3,33.82,34.67,139900.0],["2021-12-08",34.61,35.06,33.91,33.96,89100.0],["2021-12-09",33.59,34.16,33.43,33.51,89500.0],["2021-12-10",33.93,34.74,33.22,34.03,47700.0],["2021-12-13",33.85,33.85,32.85,33.14,98600.0],["2021-12-14",32.94,34.04,32.69,32.89,119000.0],["2021-12-15",32.8,33.78,32.26,33.77,117400.0],["2021-12-16",34.05,34.1,32.71,32.91,92000.0],["2021-12-17",32.56,34.03,32.33,33.21,621300.0],["2021-12-20",32.77,32.78,31.17,32.05,114400.0],["2021-12-21",32.54,33.6,32.54,33.6,67100.0],["2021-12-22",33.54,34.23,33.36,34.13,50800.0],["2021-12-23",34.01,34.72,34.01,34.55,34000.0],["2021-12-27",34.49,35.21,34.07,35.21,127700.0],["2021-12-28",34.99,35.51,34.95,35.31,162100.0],["2021-12-29",35.28,35.76,35.15,35.62,43500.0],["2021-12-30",35.7,35.9,35.34,35.38,50300.0],["2021-12-31",35.25,35.41,34.74,35.08,49000.0],["2022-01-03",35.32,36.2,34.65,35.59,63400.0],["2022-01-04",36.02,36.35,35.69,36.12,87700.0],["2022-01-05",36.07,36.71,35.25,35.31,73700.0],["2022-01-06",35.56,36.02,34.7,35.19,65800.0],["2022-01-07",35.13,35.2,34.62,34.81,84000.0],["2022-01-10",34.67,35.24,33.84,34.54,167800.0],["2022-01-11",35.0,36.13,34.63,35.75,184700.0],["2022-01-12",35.23,36.52,34.7,34.73,117200.0],["2022-01-13",35.05,35.43,34.46,34.63,51100.0],["2022-01-14",34.4,34.65,33.43,34.3,150100.0],["2022-01-18",34.05,34.05,32.82,32.9,74300.0],["2022-01-19",33.13,33.54,32.19,32.3,79900.0],["2022-01-20",32.59,34.41,31.84,31.89,70500.0],["2022-01-21",31.47,32.91,31.2,31.62,96100.0],["2022-01-24",30.94,32.31,30.24,32.23,174700.0],["2022-01-25",31.61,31.69,30.74,31.27,65900.0],["2022-01-26",32.25,32.25,30.3,30.84,99000.0],["2022-01-27",30.84,31.55,29.87,30.05,91000.0],["2022-01-28",30.17,31.0,29.16,30.47,71900.0],["2022-01-31",30.25,31.27,29.55,31.18,112600.0],["2022-02-01",31.48,32.22,30.79,31.69,88200.0],["2022-02-02",31.69,32.46,31.46,32.11,97900.0],["2022-02-03",31.36,32.6,31.36,32.06,81800.0],["2022-02-04",31.88,32.11,31.31,31.82,62800.0],["2022-02-07",31.7,32.55,31.7,32.1,71800.0],["2022-02-08",32.06,33.93,31.72,32.81,77800.0],["2022-02-09",34.34,35.67,33.19,33.36,138400.0],["2022-02-10",32.81,33.06,31.53,31.69,167800.0],["2022-02-11",31.8,32.08,31.5,31.51,201700.0],["2022-02-14",31.5,31.8,31.09,31.4,165400.0],["2022-02-15",31.83,31.94,31.25,31.34,109400.0],["2022-02-16",31.3,31.3,30.34,30.58,110000.0],["2022-02-17",30.3,30.9,29.83,30.78,137900.0],["2022-02-18",30.61,31.17,30.58,30.63,84000.0],["2022-02-22",30.63,30.91,30.15,30.57,103700.0],["2022-02-23",30.78,31.11,30.11,30.22,111600.0],["2022-02-24",29.47,30.74,29.11,30.68,109100.0],["2022-02-25",30.7,31.38,30.56,31.2,73300.0],["2022-02-28",30.43,31.72,30.43,31.58,127300.0],["2022-03-01",31.14,31.84,31.14,31.51,178400.0],["2022-03-02",31.52,32.89,31.52,32.5,118700.0],["2022-03-03",32.5,33.19,32.35,33.18,133700.0],["2022-03-04",32.78,33.4,32.31,33.36,111200.0],["2022-03-07",33.35,33.87,32.92,33.49,114200.0],["2022-03-08",33.68,34.0,32.93,33.06,128000.0],["2022-03-09",33.45,33.72,32.91,33.05,98400.0],["2022-03-10",32.61,33.39,32.46,33.22,70500.0],["2022-03-11",33.42,33.72,32.85,32.96,96200.0],["2022-03-14",32.99,33.43,32.78,33.34,124400.0],["2022-03-15",33.43,33.93,33.31,33.62,83600.0],["2022-03-16",33.88,34.78,33.88,34.7,104700.0],["2022-03-17",34.62,35.36,34.57,35.09,99200.0],["2022-03-18",34.86,35.13,33.47,34.98,295300.0],["2022-03-21",34.96,35.48,34.91,35.48,114100.0],["2022-03-22",35.58,35.9,35.32,35.87,80400.0],["2022-03-23",35.6,35.67,35.09,35.09,111200.0],["2022-03-24",35.32,35.47,34.78,35.04,87100.0],["2022-03-25",35.15,35.78,34.97,35.7,78900.0],["2022-03-28",35.49,35.7,35.08,35.2,65000.0],["2022-03-29",35.38,35.84,35.17,35.3,119200.0],["2022-03-30",35.22,35.43,34.35,34.49,104600.0],["2022-03-31",34.38,35.3,34.38,34.79,115500.0],["2022-04-01",34.84,34.84,33.98,34.14,132200.0],["2022-04-04",34.23,34.5,33.75,34.41,73100.0],["2022-04-05",34.32,34.46,33.28,33.35,86600.0],["2022-04-06",33.02,33.47,32.71,32.76,134000.0],["2022-04-07",32.84,32.99,32.32,32.77,72700.0],["2022-04-08",32.79,33.01,32.5,32.5,82600.0],["2022-04-11",32.5,32.9,32.01,32.48,139600.0],["2022-04-12",32.77,33.47,32.77,32.91,138200.0],["2022-04-13",33.11,33.66,33.06,33.54,79900.0],["2022-04-14",33.59,34.45,33.59,33.79,71000.0],["2022-04-18",33.58,34.08,33.31,33.9,84800.0],["2022-04-19",33.98,34.86,31.52,34.41,83500.0],["2022-04-20",34.72,35.27,34.67,34.86,84900.0],["2022-04-21",35.08,35.17,34.22,34.3,72400.0],["2022-04-22",34.24,34.46,33.67,33.82,81500.0],["2022-04-25",33.66,34.91,33.06,34.89,166200.0],["2022-04-26",34.59,34.73,33.48,33.49,100100.0],["2022-04-27",33.47,34.3,32.83,33.55,113100.0],["2022-04-28",33.78,35.08,33.67,34.92,135900.0],["2022-04-29",34.85,35.37,33.99,34.24,125200.0],["2022-05-02",33.85,34.43,32.56,33.42,113200.0],["2022-05-03",33.38,33.98,33.21,33.88,124600.0],["2022-05-04",34.09,34.9,33.66,34.8,83100.0],["2022-05-05",34.64,34.94,33.67,34.08,92100.0],["2022-05-06",33.73,34.56,33.72,34.37,70000.0],["2022-05-09",34.0,35.01,33.72,34.61,116400.0],["2022-05-10",34.63,34.75,32.08,32.75,138200.0],["2022-05-11",33.72,37.6,33.38,35.31,335200.0],["2022-05-12",35.14,37.92,35.14,37.78,268100.0],["2022-05-13",37.61,38.63,37.35,37.7,251300.0],["2022-05-16",38.04,39.25,37.7,39.17,198200.0],["2022-05-17",39.45,41.01,39.45,40.35,186000.0],["2022-05-18",40.25,40.25,38.78,39.09,207700.0],["2022-05-19",38.85,39.46,37.66,37.98,144000.0],["2022-05-20",37.64,38.47,35.24,36.4,138700.0],["2022-05-23",36.95,37.25,36.4,36.74,150600.0],["2022-05-24",36.55,36.83,35.51,36.44,151300.0],["2022-05-25",36.44,37.8,36.44,37.58,95200.0],["2022-05-26",37.92,38.94,37.91,38.29,107600.0],["2022-05-27",38.12,39.17,38.12,38.85,137900.0],["2022-05-31",38.82,39.29,38.07,38.74,180900.0],["2022-06-01",38.85,39.21,38.08,38.73,88200.0],["2022-06-02",38.87,39.75,38.47,39.34,79200.0],["2022-06-03",39.26,39.26,38.19,38.67,100100.0],["2022-06-06",39.08,39.42,38.58,39.4,166000.0],["2022-06-07",39.54,39.99,38.58,39.37,171000.0],["2022-06-08",39.05,39.55,38.24,38.33,111200.0],["2022-06-09",38.07,38.39,37.02,37.41,138500.0],["2022-06-10",37.07,37.52,36.57,36.67,104700.0],["2022-06-13",35.87,36.16,34.05,34.13,120200.0],["2022-06-14",34.13,34.65,34.0,34.3,98200.0],["2022-06-15",34.5,35.06,34.03,34.57,99500.0],["2022-06-16",33.91,33.91,31.65,31.77,156000.0],["2022-06-17",31.71,31.98,31.13,31.39,483900.0],["2022-06-21",32.47,33.03,31.56,32.38,95300.0],["2022-06-22",31.91,32.31,31.8,31.89,85800.0],["2022-06-23",32.03,32.37,31.21,31.4,91900.0],["2022-06-24",31.59,32.8,31.39,32.69,340000.0],["2022-06-27",32.97,33.34,32.76,33.0,118700.0],["2022-06-28",33.35,34.21,32.41,32.45,123400.0],["2022-06-29",32.53,32.54,30.62,30.84,120500.0],["2022-06-30",30.62,31.28,30.21,31.14,123700.0],["2022-07-01",31.28,31.55,30.45,31.16,92800.0],["2022-07-05",30.57,30.61,29.23,30.41,240000.0],["2022-07-06",30.26,30.33,28.91,29.58,134400.0],["2022-07-07",29.72,30.55,29.58,30.53,102700.0],["2022-07-08",30.65,31.14,30.25,30.87,91000.0],["2022-07-11",30.75,30.89,30.32,30.53,53900.0],["2022-07-12",30.53,32.12,30.25,30.77,132700.0],["2022-07-13",30.67,30.94,29.91,30.6,81200.0],["2022-07-14",30.08,30.41,29.81,30.37,48600.0],["2022-07-15",30.89,30.89,30.27,30.62,85200.0],["2022-07-18",30.72,31.57,30.57,30.69,66400.0],["2022-07-19",31.08,32.18,30.81,31.91,110700.0],["2022-07-20",31.91,32.82,31.54,32.7,100800.0],["2022-07-21",32.43,33.66,31.57,32.07,86700.0],["2022-07-22",32.2,32.48,31.29,31.51,104400.0],["2022-07-25",31.74,32.05,31.33,31.62,99700.0],["2022-07-26",31.62,32.02,31.31,31.56,76800.0],["2022-07-27",31.62,32.22,31.29,31.98,98800.0],["2022-07-28",32.14,32.34,31.67,31.8,150400.0],["2022-07-29",31.84,32.28,31.51,31.95,94200.0],["2022-08-01",32.19,33.17,31.7,32.48,194500.0],["2022-08-02",32.57,32.76,32.07,32.28,100400.0],["2022-08-03",32.35,32.55,31.85,32.41,223200.0],["2022-08-04",32.35,32.82,31.31,31.47,85400.0],["2022-08-05",31.24,31.66,31.12,31.31,64200.0],["2022-08-08",31.39,31.89,31.01,31.39,74200.0],["2022-08-09",31.26,31.26,30.57,31.02,110500.0],["2022-08-10",31.53,32.25,31.53,31.85,106200.0],["2022-08-11",32.17,32.55,31.9,32.32,61900.0],["2022-08-12",32.43,33.42,32.37,33.21,57200.0],["2022-08-15",32.92,33.56,32.76,33.51,61500.0],["2022-08-16",33.68,34.36,33.54,34.25,92400.0],["2022-08-17",33.98,34.45,33.52,34.11,88100.0],["2022-08-18",34.28,35.22,34.11,35.13,87700.0],["2022-08-19",34.82,34.96,34.17,34.49,116000.0],["2022-08-22",34.23,34.28,33.54,33.69,129500.0],["2022-08-23",33.95,34.79,33.7,34.15,207900.0],["2022-08-24",30.78,31.43,27.0,28.4,1004500.0],["2022-08-25",28.35,29.46,28.18,29.27,406900.0],["2022-08-26",29.11,29.42,28.54,28.66,284800.0],["2022-08-29",28.53,28.77,28.25,28.48,120300.0],["2022-08-30",28.36,28.85,28.16,28.53,148000.0],["2022-08-31",28.65,29.21,28.5,28.97,268100.0],["2022-09-01",28.77,29.03,28.35,28.82,141700.0],["2022-09-02",28.85,29.31,28.3,28.51,176100.0],["2022-09-06",28.5,28.67,28.13,28.51,175400.0],["2022-09-07",28.35,28.66,27.52,28.02,245400.0],["2022-09-08",27.95,28.48,27.6,28.45,118200.0],["2022-09-09",28.66,29.02,28.45,28.92,153100.0],["2022-09-12",29.14,29.69,28.87,29.2,113100.0],["2022-09-13",28.64,28.96,27.86,28.02,107100.0],["2022-09-14",27.97,28.23,27.48,27.7,118100.0],["2022-09-15",27.57,28.18,27.22,27.76,76300.0],["2022-09-16",27.46,27.91,27.06,27.87,262300.0],["2022-09-19",27.59,28.12,27.38,27.65,202700.0],["2022-09-20",27.61,27.61,26.92,27.25,94600.0],["2022-09-21",27.5,28.01,27.44,27.45,197300.0],["2022-09-22",27.51,27.71,26.95,27.08,93400.0],["2022-09-23",26.73,26.73,25.75,26.12,119600.0],["2022-09-26",26.01,26.62,25.78,25.91,111700.0],["2022-09-27",26.04,26.25,25.79,26.14,99600.0],["2022-09-28",26.15,26.91,26.15,26.64,76200.0],["2022-09-29",26.31,26.58,26.01,26.54,86000.0],["2022-09-30",26.38,27.05,26.03,26.41,125400.0],["2022-10-03",26.5,27.27,26.39,27.05,83400.0],["2022-10-04",27.31,28.06,27.31,27.89,89200.0],["2022-10-05",27.49,27.88,27.29,27.82,57300.0],["2022-10-06",27.6,28.06,27.54,27.71,64400.0],["2022-10-07",27.34,27.54,26.55,26.61,113700.0],["2022-10-10",26.84,27.1,26.57,26.86,74900.0],["2022-10-11",26.73,27.24,26.63,26.87,103800.0],["2022-10-12",26.79,27.09,26.67,26.84,70600.0],["2022-10-13",26.72,28.07,26.26,27.86,99000.0],["2022-10-14",27.97,28.08,27.28,27.55,89000.0],["2022-10-17",27.84,28.5,27.84,28.38,72800.0],["2022-10-18",28.88,29.15,28.65,28.83,80500.0],["2022-10-19",28.6,28.8,28.04,28.39,88700.0],["2022-10-20",28.36,29.26,27.96,28.38,97100.0],["2022-10-21",28.65,29.12,28.28,28.94,219700.0],["2022-10-24",29.24,29.47,28.97,29.15,96500.0],["2022-10-25",29.22,30.0,29.11,29.94,159700.0],["2022-10-26",30.16,30.5,29.48,29.81,163300.0],["2022-10-27",30.18,30.98,30.08,30.33,94800.0],["2022-10-28",30.6,31.36,30.41,31.0,120800.0],["2022-10-31",30.92,31.34,30.13,30.98,175800.0],["2022-11-01",30.86,31.5,30.51,31.18,174400.0],["2022-11-02",31.05,31.93,30.6,30.82,156300.0],["2022-11-03",30.5,30.81,30.09,30.51,73300.0],["2022-11-04",30.6,31.2,30.47,31.03,176900.0],["2022-11-07",31.07,31.97,30.97,31.68,98300.0],["2022-11-08",32.0,32.81,29.92,30.68,175000.0],["2022-11-09",30.28,30.51,29.34,29.48,84800.0],["2022-11-10",30.41,31.44,30.19,31.08,169500.0],["2022-11-11",31.3,31.55,30.92,31.0,94400.0],["2022-11-14",30.99,31.43,30.6,31.2,108400.0],["2022-11-15",31.73,32.18,31.52,32.05,88800.0],["2022-11-16",32.05,32.05,31.18,31.18,58800.0],["2022-11-17",30.74,31.44,30.47,31.37,78800.0],["2022-11-18",31.91,32.01,30.97,31.09,70400.0],["2022-11-21",30.67,31.17,30.32,30.95,91000.0],["2022-11-22",31.13,31.48,30.98,31.24,67000.0],["2022-11-23",31.21,31.88,31.02,31.22,61600.0],["2022-11-25",31.37,31.72,31.1,31.25,33700.0],["2022-11-28",31.11,31.11,30.03,30.09,69600.0],["2022-11-29",30.06,30.31,29.72,29.77,73100.0],["2022-11-30",29.67,29.93,28.76,29.86,141000.0],["2022-12-01",30.14,30.8,29.9,30.7,75200.0],["2022-12-02",30.42,30.77,30.38,30.65,81500.0],["2022-12-05",30.65,30.92,30.35,30.91,97100.0],["2022-12-06",30.99,31.23,30.28,30.74,127400.0],["2022-12-07",30.73,30.73,29.82,29.96,94400.0],["2022-12-08",30.05,30.53,30.0,30.07,62100.0],["2022-12-09",30.02,30.61,30.0,30.18,55800.0],["2022-12-12",30.23,30.58,30.0,30.31,87900.0],["2022-12-13",31.16,31.73,30.34,30.42,152300.0],["2022-12-14",30.53,30.95,30.0,30.21,91400.0],["2022-12-15",30.0,30.2,29.22,29.56,137600.0],["2022-12-16",29.15,29.79,28.77,29.17,450000.0],["2022-12-19",29.02,29.45,27.99,28.25,114800.0],["2022-12-20",28.14,28.89,27.95,28.81,226600.0],["2022-12-21",28.9,29.5,28.9,29.28,125100.0],["2022-12-22",29.05,29.12,28.2,28.94,65700.0],["2022-12-23",28.87,29.16,28.73,29.05,44100.0],["2022-12-27",29.15,29.74,28.63,29.25,47400.0],["2022-12-28",29.24,29.36,28.39,28.53,48700.0],["2022-12-29",28.76,29.45,28.36,29.26,53400.0],["2022-12-30",29.14,29.37,28.74,29.22,50500.0],["2023-01-03",29.48,29.85,29.27,29.52,61000.0],["2023-01-04",29.73,30.0,29.03,29.21,55400.0],["2023-01-05",29.18,30.03,28.7,29.47,65400.0],["2023-01-06",29.83,30.38,29.83,30.19,47700.0],["2023-01-09",30.49,30.7,30.08,30.18,56700.0],["2023-01-10",30.35,31.05,30.35,30.86,77100.0],["2023-01-11",31.03,31.44,30.93,31.42,53200.0],["2023-01-12",31.68,32.43,31.66,32.27,72600.0],["2023-01-13",31.9,32.44,31.63,32.37,47500.0],["2023-01-17",32.49,32.58,32.27,32.38,45400.0],["2023-01-18",32.67,33.23,32.11,32.13,54200.0],["2023-01-19",32.13,32.44,31.77,32.41,50700.0],["2023-01-20",32.68,32.72,32.2,32.49,101700.0],["2023-01-23",32.46,32.76,32.18,32.3,58100.0],["2023-01-24",32.15,32.4,31.8,31.88,48100.0],["2023-01-25",31.68,32.57,31.51,32.42,47400.0],["2023-01-26",32.49,32.91,32.36,32.91,39500.0],["2023-01-27",32.85,33.02,32.4,32.82,46100.0],["2023-01-30",32.67,32.84,32.39,32.45,44800.0],["2023-01-31",32.58,33.34,32.43,32.93,237600.0],["2023-02-01",33.04,34.51,33.04,34.0,142100.0],["2023-02-02",34.24,35.5,34.24,35.1,108500.0],["2023-02-03",34.69,35.5,34.69,35.33,127800.0],["2023-02-06",35.22,35.44,34.5,34.5,76600.0],["2023-02-07",34.5,34.58,31.09,31.09,268400.0],["2023-02-08",31.28,31.38,30.3,30.58,418800.0],["2023-02-09",30.77,31.09,30.65,30.71,118400.0],["2023-02-10",30.69,31.16,30.51,31.14,176100.0],["2023-02-13",31.05,31.8,30.96,31.6,74900.0],["2023-02-14",31.56,31.87,31.03,31.5,92500.0],["2023-02-15",31.37,32.21,31.25,32.19,128600.0],["2023-02-16",31.86,32.41,31.62,32.07,106300.0],["2023-02-17",32.11,32.38,31.86,32.0,83000.0],["2023-02-21",31.58,31.98,31.08,31.1,100000.0],["2023-02-22",31.17,31.32,30.9,31.13,154900.0],["2023-02-23",31.18,31.36,30.73,31.09,76800.0],["2023-02-24",30.64,31.21,30.44,30.95,131600.0],["2023-02-27",31.32,31.7,31.0,31.08,92200.0],["2023-02-28",30.95,31.46,30.85,31.18,113000.0],["2023-03-01",31.03,31.76,31.03,31.67,82400.0],["2023-03-02",31.36,31.81,31.36,31.68,52600.0],["2023-03-03",31.82,31.99,31.53,31.63,98700.0],["2023-03-06",31.59,31.64,30.44,30.71,194200.0],["2023-03-07",30.68,31.22,30.47,30.6,80100.0],["2023-03-08",30.78,30.96,30.25,30.58,78800.0],["2023-03-09",30.6,30.65,29.97,30.0,91800.0],["2023-03-10",29.82,29.99,29.18,29.41,103700.0],["2023-03-13",28.97,29.22,28.51,28.63,134400.0],["2023-03-14",29.24,29.7,28.69,28.94,115500.0],["2023-03-15",28.26,28.73,28.08,28.73,172300.0],["2023-03-16",28.53,29.53,28.16,29.39,159500.0],["2023-03-17",29.03,29.53,28.93,29.29,359700.0],["2023-03-20",29.44,29.9,29.03,29.03,160900.0],["2023-03-21",29.52,30.12,29.26,29.36,107800.0],["2023-03-22",29.28,29.79,29.08,29.09,129100.0],["2023-03-23",29.33,29.83,28.96,28.96,89200.0],["2023-03-24",28.66,29.13,28.45,29.09,80600.0],["2023-03-27",29.33,29.52,29.16,29.27,62600.0],["2023-03-28",29.24,29.32,29.03,29.18,67400.0],["2023-03-29",29.43,29.61,29.23,29.61,73600.0],["2023-03-30",29.72,30.1,29.69,29.85,60500.0],["2023-03-31",29.98,30.52,29.96,30.44,146500.0],["2023-04-03",30.58,30.65,30.03,30.45,85400.0],["2023-04-04",30.5,30.5,29.4,29.64,79400.0],["2023-04-05",29.44,29.69,29.19,29.43,61500.0],["2023-04-06",29.59,29.59,29.17,29.19,49200.0],["2023-04-10",29.15,29.73,29.0,29.56,85200.0],["2023-04-11",29.83,30.18,29.6,29.63,58600.0],["2023-04-12",29.92,29.95,29.46,29.51,47600.0],["2023-04-13",29.59,29.96,29.56,29.73,65700.0],["2023-04-14",29.59,29.92,29.4,29.77,74700.0],["2023-04-17",29.89,29.92,29.52,29.67,75400.0],["2023-04-18",29.74,30.03,29.16,29.21,49700.0],["2023-04-19",29.0,29.37,28.39,28.42,67300.0],["2023-04-20",28.25,28.57,27.86,28.11,94500.0],["2023-04-21",28.05,28.12,27.58,27.77,72400.0],["2023-04-24",27.79,27.94,27.59,27.75,61100.0],["2023-04-25",27.48,27.57,27.14,27.16,73000.0],["2023-04-26",27.01,27.24,26.77,27.09,65300.0],["2023-04-27",27.23,27.4,26.92,27.03,69500.0],["2023-04-28",27.11,27.58,27.11,27.35,91000.0],["2023-05-01",27.34,28.18,27.19,27.78,82100.0],["2023-05-02",27.55,27.9,26.72,27.05,78800.0],["2023-05-03",27.04,27.46,26.8,26.96,82200.0],["2023-05-04",26.8,26.89,26.2,26.34,103300.0],["2023-05-05",26.79,27.03,26.14,26.2,97900.0],["2023-05-08",26.2,26.47,26.18,26.39,153400.0],["2023-05-09",27.14,28.35,26.26,28.0,113700.0],["2023-05-10",28.35,28.35,27.67,28.01,97500.0],["2023-05-11",27.94,28.23,27.79,28.02,114400.0],["2023-05-12",28.1,28.61,28.07,28.57,117100.0],["2023-05-15",28.63,29.0,28.63,28.79,90000.0],["2023-05-16",29.12,29.12,28.35,28.38,79000.0],["2023-05-17",28.25,28.89,28.25,28.67,139000.0],["2023-05-18",28.5,29.82,28.5,29.58,136000.0],["2023-05-19",30.03,30.03,29.17,29.4,83300.0],["2023-05-22",29.53,29.55,29.21,29.31,98700.0],["2023-05-23",29.25,30.04,29.1,29.17,96700.0],["2023-05-24",28.94,29.14,28.04,28.16,182900.0],["2023-05-25",28.24,29.06,28.12,28.74,167000.0],["2023-05-26",28.8,29.47,28.8,29.3,136800.0],["2023-05-30",29.46,29.58,28.81,28.87,108200.0],["2023-05-31",28.78,29.03,28.03,28.76,676000.0],["2023-06-01",28.76,28.77,28.25,28.7,119500.0],["2023-06-02",29.04,29.74,28.57,29.74,176400.0],["2023-06-05",29.37,29.47,28.35,29.21,112300.0],["2023-06-06",28.99,30.14,28.84,29.73,121100.0],["2023-06-07",29.8,31.11,29.8,30.89,173500.0],["2023-06-08",30.77,31.0,30.29,30.68,213300.0],["2023-06-09",30.62,30.77,30.2,30.52,100400.0],["2023-06-12",30.62,30.92,30.34,30.83,78900.0],["2023-06-13",30.85,31.3,30.72,31.0,112900.0],["2023-06-14",30.86,31.22,30.21,30.36,160400.0],["2023-06-15",30.26,30.45,30.02,30.19,157900.0],["2023-06-16",30.45,30.45,29.53,29.81,512600.0],["2023-06-20",29.64,30.14,29.52,29.79,109500.0],["2023-06-21",29.75,29.88,29.5,29.56,91800.0],["2023-06-22",29.56,29.62,28.98,29.04,97800.0],["2023-06-23",28.62,29.1,28.35,28.66,198600.0],["2023-06-26",28.7,29.18,28.7,28.88,92200.0],["2023-06-27",28.95,29.29,28.75,29.26,73600.0],["2023-06-28",29.23,29.34,28.83,29.06,50900.0],["2023-06-29",29.05,29.89,29.05,29.77,72700.0],["2023-06-30",30.0,30.04,29.53,29.56,156800.0],["2023-07-03",29.41,29.95,28.74,29.68,51400.0],["2023-07-05",29.48,29.48,29.22,29.31,72400.0],["2023-07-06",29.17,29.29,28.63,28.87,85400.0],["2023-07-07",29.0,29.74,28.87,29.51,161700.0],["2023-07-10",29.36,29.66,29.08,29.49,82800.0],["2023-07-11",29.66,29.7,29.31,29.42,69400.0],["2023-07-12",29.88,29.88,29.41,29.43,74500.0],["2023-07-13",29.47,29.67,29.34,29.6,58000.0],["2023-07-14",29.3,29.42,28.77,29.38,70400.0],["2023-07-17",29.43,29.62,29.27,29.29,49500.0],["2023-07-18",29.37,29.79,29.25,29.59,52800.0],["2023-07-19",29.61,29.64,29.13,29.58,75500.0],["2023-07-20",29.62,29.88,29.2,29.37,71900.0],["2023-07-21",29.64,29.64,29.13,29.21,72400.0],["2023-07-24",29.15,30.25,29.15,30.06,112500.0],["2023-07-25",29.96,30.76,29.9,30.64,112200.0],["2023-07-26",30.57,30.79,29.89,30.61,87400.0],["2023-07-27",30.89,30.94,30.28,30.34,87400.0],["2023-07-28",30.57,30.57,29.48,29.61,50500.0],["2023-07-31",29.61,30.22,29.54,30.09,104500.0],["2023-08-01",29.87,30.3,29.67,30.0,173200.0],["2023-08-02",29.81,30.09,29.66,29.69,68700.0],["2023-08-03",29.69,29.85,29.02,29.18,99100.0],["2023-08-04",29.33,29.8,28.98,29.57,121200.0],["2023-08-07",29.77,30.26,29.66,29.96,81700.0],["2023-08-08",29.65,29.78,29.33,29.6,71600.0],["2023-08-09",29.52,29.52,28.86,29.13,100100.0],["2023-08-10",29.3,29.41,28.77,28.84,63600.0],["2023-08-11",28.87,29.14,28.82,28.93,68700.0],["2023-08-14",28.79,28.79,28.33,28.41,93900.0],["2023-08-15",28.34,28.5,28.01,28.05,75000.0],["2023-08-16",28.02,28.4,27.83,27.83,94500.0],["2023-08-17",27.98,28.43,27.98,28.2,100300.0],["2023-08-18",27.98,28.65,27.96,28.54,164800.0],["2023-08-21",28.48,28.56,28.16,28.4,117500.0],["2023-08-22",27.53,28.52,26.99,27.89,109300.0],["2023-08-23",29.18,32.7,28.93,31.82,443200.0],["2023-08-24",31.89,32.74,31.41,31.6,205100.0],["2023-08-25",31.6,32.1,31.09,31.52,119400.0],["2023-08-28",31.58,32.35,31.58,32.04,135400.0],["2023-08-29",31.9,32.74,31.46,32.47,78700.0],["2023-08-30",32.24,33.06,32.21,32.88,87700.0],["2023-08-31",32.88,33.47,32.72,32.78,133900.0],["2023-09-01",32.87,33.35,32.84,33.2,122400.0],["2023-09-05",33.04,33.04,32.06,32.16,134200.0],["2023-09-06",32.12,32.49,31.6,31.69,90600.0],["2023-09-07",31.44,31.49,30.6,31.06,153800.0],["2023-09-08",30.96,31.14,30.46,30.48,102200.0],["2023-09-11",30.49,30.73,30.15,30.19,95400.0],["2023-09-12",30.0,30.22,29.52,29.54,93300.0],["2023-09-13",29.47,29.54,29.1,29.43,126300.0],["2023-09-14",29.59,30.42,29.59,29.97,105700.0],["2023-09-15",29.99,30.41,29.96,30.28,479700.0],["2023-09-18",30.42,30.49,30.11,30.13,113600.0],["2023-09-19",30.2,30.56,30.11,30.45,87500.0],["2023-09-20",30.46,30.83,30.08,30.14,70300.0],["2023-09-21",29.85,30.52,29.72,30.41,111900.0],["2023-09-22",30.44,30.83,30.0,30.01,94600.0],["2023-09-25",29.8,30.15,29.76,29.79,60800.0],["2023-09-26",29.7,29.85,29.29,29.31,96000.0],["2023-09-27",29.36,30.22,29.36,30.01,99700.0],["2023-09-28",30.11,31.78,30.11,30.43,152200.0],["2023-09-29",30.55,30.6,30.25,30.31,153200.0],["2023-10-02",30.32,30.89,30.32,30.86,145900.0],["2023-10-03",30.8,30.89,30.42,30.57,68200.0],["2023-10-04",30.53,30.9,30.26,30.86,63900.0],["2023-10-05",30.75,31.27,30.03,31.18,129100.0],["2023-10-06",30.97,31.86,30.97,31.79,104100.0],["2023-10-09",31.5,32.25,31.5,32.05,63900.0],["2023-10-10",32.24,32.44,31.97,32.09,80000.0],["2023-10-11",32.16,32.84,32.16,32.84,91900.0],["2023-10-12",32.84,32.95,31.77,32.52,116300.0],["2023-10-13",32.51,32.51,31.92,32.11,94300.0],["2023-10-16",32.49,32.56,32.2,32.48,75700.0],["2023-10-17",32.45,33.1,32.45,32.84,111000.0],["2023-10-18",32.57,32.73,32.24,32.48,87500.0],["2023-10-19",32.34,32.34,31.83,31.85,210400.0],["2023-10-20",32.0,32.0,31.4,31.45,136600.0],["2023-10-23",31.45,31.55,30.71,30.75,203400.0],["2023-10-24",30.91,30.94,30.55,30.56,111300.0],["2023-10-25",30.68,31.07,30.34,30.34,103100.0],["2023-10-26",30.44,30.95,30.37,30.53,89400.0],["2023-10-27",30.47,30.47,29.78,29.86,78900.0],["2023-10-30",30.22,30.23,29.86,30.09,53600.0],["2023-10-31",30.25,30.43,30.1,30.4,49100.0],["2023-11-01",30.44,31.41,30.23,31.41,124700.0],["2023-11-02",31.71,31.87,31.05,31.77,87400.0],["2023-11-03",32.18,32.51,31.94,32.03,98100.0],["2023-11-06",31.91,32.14,31.81,32.07,81400.0],["2023-11-07",32.11,32.11,31.61,31.63,84400.0],["2023-11-08",31.57,31.57,30.77,31.01,91600.0],["2023-11-09",29.99,30.7,27.86,28.63,298000.0],["2023-11-10",28.77,30.47,28.48,30.07,224200.0],["2023-11-13",30.08,31.03,29.82,30.82,183100.0],["2023-11-14",31.63,32.51,31.28,32.51,250400.0],["2023-11-15",32.47,33.33,32.47,32.73,213900.0],["2023-11-16",32.4,32.65,31.62,32.02,127300.0],["2023-11-17",32.34,32.75,32.07,32.71,270300.0],["2023-11-20",32.47,32.96,32.35,32.67,110900.0],["2023-11-21",32.33,32.49,31.74,31.75,104300.0],["2023-11-22",31.75,32.35,31.75,31.86,97100.0],["2023-11-24",31.69,32.16,31.53,32.08,29000.0],["2023-11-27",31.85,32.15,31.73,32.02,122400.0],["2023-11-28",32.03,32.44,31.06,32.41,165000.0],["2023-11-29",32.75,32.93,32.4,32.88,145900.0],["2023-11-30",33.01,33.59,32.69,33.43,279900.0],["2023-12-01",33.52,34.48,33.16,34.14,219000.0],["2023-12-04",34.33,35.42,34.15,35.32,225800.0],["2023-12-05",35.08,35.47,34.94,35.23,185000.0],["2023-12-06",35.37,36.27,35.37,35.92,263000.0],["2023-12-07",36.13,36.65,35.69,36.65,175700.0],["2023-12-08",36.62,37.22,36.51,36.59,185400.0],["2023-12-11",36.43,37.07,36.43,37.01,198000.0],["2023-12-12",36.98,38.12,36.75,37.49,258800.0],["2023-12-13",37.49,38.52,37.01,38.34,245400.0],["2023-12-14",38.79,39.35,38.67,39.09,253100.0],["2023-12-15",39.1,39.71,38.7,39.07,1794200.0],["2023-12-18",39.01,39.06,38.33,38.7,156800.0],["2023-12-19",37.77,39.41,37.77,39.32,273500.0],["2023-12-20",39.27,39.84,38.62,39.0,205400.0],["2023-12-21",39.47,39.79,38.88,39.1,170700.0],["2023-12-22",39.3,39.93,39.26,39.79,214900.0],["2023-12-26",39.74,40.08,39.69,40.0,121900.0],["2023-12-27",40.0,40.48,38.53,39.93,175100.0],["2023-12-28",39.93,40.13,39.22,39.62,108200.0],["2023-12-29",39.6,39.79,38.98,39.61,162700.0],["2024-01-02",39.5,40.0,39.34,39.88,249100.0],["2024-01-03",39.76,39.99,38.77,38.77,214800.0],["2024-01-04",38.93,39.2,37.96,37.99,145400.0],["2024-01-05",37.72,38.14,37.44,37.76,197300.0],["2024-01-08",37.87,38.06,37.49,37.63,90500.0],["2024-01-09",37.13,37.98,36.68,37.93,216800.0],["2024-01-10",37.62,38.43,37.55,38.38,178800.0],["2024-01-11",38.14,38.53,37.2,38.13,225200.0],["2024-01-12",38.4,38.6,38.02,38.26,164500.0],["2024-01-16",37.93,37.96,36.84,36.84,179800.0],["2024-01-17",36.58,36.96,36.46,36.75,129800.0],["2024-01-18",37.02,37.73,36.64,37.69,136000.0],["2024-01-19",38.02,38.8,37.61,38.79,135300.0],["2024-01-22",39.17,39.78,39.11,39.64,136600.0],["2024-01-23",40.11,40.11,39.22,39.28,176700.0],["2024-01-24",39.76,39.76,38.92,39.15,121800.0],["2024-01-25",39.5,40.12,39.43,39.67,129100.0],["2024-01-26",39.97,40.2,39.53,39.74,103000.0],["2024-01-29",39.71,39.74,38.97,39.64,88500.0],["2024-01-30",39.59,40.1,39.59,40.03,91600.0],["2024-01-31",40.0,40.23,39.15,39.26,175400.0],["2024-02-01",39.48,40.07,38.94,39.66,168900.0],["2024-02-02",39.22,39.58,39.04,39.21,120800.0],["2024-02-05",38.89,38.95,38.4,38.72,95500.0],["2024-02-06",31.01,37.88,31.01,36.61,282100.0],["2024-02-07",36.41,38.07,35.96,37.47,211400.0],["2024-02-08",37.28,37.8,37.27,37.67,178600.0],["2024-02-09",39.16,39.91,38.15,39.86,300700.0],["2024-02-12",39.82,41.32,39.82,41.13,278600.0],["2024-02-13",39.96,40.96,39.41,39.9,334000.0],["2024-02-14",40.43,42.21,40.42,42.0,293900.0],["2024-02-15",42.0,42.95,41.78,42.84,189800.0],["2024-02-16",42.68,42.72,41.75,42.23,361500.0],["2024-02-20",41.71,42.34,41.43,41.53,179200.0],["2024-02-21",41.24,41.52,40.74,40.87,195300.0],["2024-02-22",41.13,41.49,40.76,41.32,194400.0],["2024-02-23",41.41,42.06,41.41,41.92,189300.0],["2024-02-26",41.76,42.95,41.68,42.81,166400.0],["2024-02-27",43.0,43.46,42.49,42.52,151700.0],["2024-02-28",42.09,43.18,41.74,42.55,206700.0],["2024-02-29",43.25,43.39,42.61,43.23,258200.0],["2024-03-01",43.4,43.98,43.26,43.94,134200.0],["2024-03-04",44.15,44.68,43.29,43.36,156000.0],["2024-03-05",43.1,43.85,42.88,43.29,164300.0],["2024-03-06",43.69,44.41,43.45,44.28,163600.0],["2024-03-07",44.29,44.78,44.07,44.07,247600.0],["2024-03-08",44.59,45.1,43.58,43.7,235600.0],["2024-03-11",43.25,43.25,41.5,42.82,128900.0],["2024-03-12",42.79,42.88,42.45,42.82,186300.0],["2024-03-13",42.81,43.6,42.34,42.55,368100.0],["2024-03-14",42.71,44.36,41.73,41.94,185000.0],["2024-03-15",41.57,42.45,41.57,41.9,1604000.0],["2024-03-18",41.84,42.59,41.84,41.96,235100.0],["2024-03-19",41.95,42.78,41.95,42.59,195900.0],["2024-03-20",42.47,42.94,42.0,42.79,155600.0],["2024-03-21",43.14,43.58,42.81,43.2,221700.0],["2024-03-22",43.3,43.3,42.33,42.38,130600.0],["2024-03-25",42.48,42.68,42.01,42.11,89800.0],["2024-03-26",42.4,42.95,42.33,42.76,129800.0],["2024-03-27",43.0,43.89,43.0,43.73,118100.0],["2024-03-28",43.96,44.25,43.35,44.04,176100.0],["2024-04-01",44.24,44.24,42.87,42.97,107800.0],["2024-04-02",42.69,42.7,42.28,42.65,124300.0],["2024-04-03",42.42,43.29,42.42,42.95,72700.0],["2024-04-04",43.5,43.53,42.48,42.69,104000.0],["2024-04-05",41.36,42.22,40.23,41.58,205500.0],["2024-04-08",41.64,42.0,41.28,41.72,195600.0],["2024-04-09",41.94,42.06,41.34,41.59,160600.0],["2024-04-10",40.71,40.98,40.36,40.58,244400.0],["2024-04-11",40.9,41.73,40.46,40.99,212100.0],["2024-04-12",40.87,41.1,40.57,40.79,197400.0],["2024-04-15",40.91,41.3,40.51,40.59,215600.0],["2024-04-16",40.53,40.63,40.09,40.37,323900.0],["2024-04-17",40.8,40.85,39.95,40.08,211700.0],["2024-04-18",40.15,40.78,39.89,40.5,211700.0],["2024-04-19",40.21,41.39,40.21,41.38,208400.0],["2024-04-22",41.49,41.87,41.35,41.48,219800.0],["2024-04-23",41.64,44.78,41.6,44.45,400500.0],["2024-04-24",44.37,44.45,42.79,42.87,411100.0],["2024-04-25",42.33,42.41,41.36,41.9,200900.0],["2024-04-26",41.92,42.17,40.66,41.97,101400.0],["2024-04-29",42.14,42.68,41.8,42.4,113600.0],["2024-04-30",42.02,42.35,41.62,41.62,117500.0],["2024-05-01",41.38,42.07,41.22,41.47,104200.0],["2024-05-02",42.03,42.51,41.55,42.44,159000.0],["2024-05-03",43.06,43.14,42.18,42.87,194100.0],["2024-05-06",43.03,44.25,43.03,44.03,141200.0],["2024-05-07",39.66,47.38,38.51,44.86,353200.0],["2024-05-08",44.32,46.65,44.32,46.59,485800.0],["2024-05-09",46.96,48.22,46.94,47.38,263600.0],["2024-05-10",47.39,47.95,46.59,47.33,281700.0],["2024-05-13",47.39,47.57,46.43,46.81,204200.0],["2024-05-14",47.17,48.13,46.95,48.08,176500.0],["2024-05-15",48.4,49.61,48.4,49.49,147300.0],["2024-05-16",49.34,50.19,48.93,49.83,141300.0],["2024-05-17",49.92,50.18,49.22,49.33,179600.0],["2024-05-20",49.19,49.84,48.81,48.86,207500.0],["2024-05-21",48.48,49.94,48.44,49.73,234300.0],["2024-05-22",49.69,50.95,49.61,50.62,172900.0],["2024-05-23",50.51,50.68,49.44,49.62,166300.0],["2024-05-24",49.98,50.57,49.38,49.63,213100.0],["2024-05-28",49.67,50.37,49.17,49.24,194600.0],["2024-05-29",48.88,48.91,47.9,47.98,137200.0],["2024-05-30",48.2,48.53,47.17,47.34,199800.0],["2024-05-31",47.67,47.75,46.87,47.43,254300.0],["2024-06-03",48.0,48.6,46.68,48.01,250500.0],["2024-06-04",47.95,48.23,46.83,47.3,177300.0],["2024-06-05",47.3,47.3,46.4,46.8,211300.0],["2024-06-06",46.8,47.25,46.48,46.5,142200.0],["2024-06-07",46.02,46.42,45.8,46.04,143900.0],["2024-06-10",45.52,46.37,45.42,46.27,171300.0],["2024-06-11",45.8,45.8,45.1,45.46,158200.0],["2024-06-12",46.99,47.37,45.3,45.46,177600.0],["2024-06-13",45.46,45.46,44.97,45.24,117600.0],["2024-06-14",44.7,44.7,43.74,44.0,153800.0],["2024-06-17",43.97,44.48,43.62,44.38,171800.0],["2024-06-18",44.44,44.69,44.05,44.07,247800.0],["2024-06-20",44.07,45.01,43.83,44.16,275900.0],["2024-06-21",44.12,45.18,44.02,44.89,1866400.0],["2024-06-24",44.77,45.21,44.26,44.5,236200.0],["2024-06-25",44.39,44.39,43.27,43.41,232700.0],["2024-06-26",43.37,44.12,42.98,44.11,206000.0],["2024-06-27",44.44,44.54,43.47,43.75,181900.0],["2024-06-28",44.2,44.59,43.63,44.31,367300.0],["2024-07-01",44.14,44.18,42.87,43.42,203100.0],["2024-07-02",43.51,44.03,43.2,43.45,166800.0],["2024-07-03",43.67,43.86,43.14,43.75,140700.0],["2024-07-05",43.45,43.8,41.81,41.93,173500.0],["2024-07-08",42.4,43.12,42.22,42.47,206000.0],["2024-07-09",42.75,42.75,41.68,41.83,156200.0],["2024-07-10",41.73,42.8,41.73,42.48,155100.0],["2024-07-11",43.17,44.5,42.9,44.12,152400.0],["2024-07-12",44.71,45.83,44.53,45.03,215500.0],["2024-07-15",45.05,46.69,45.05,45.94,169500.0],["2024-07-16",46.55,47.61,46.27,47.56,208600.0],["2024-07-17",47.13,48.0,46.99,47.33,201200.0],["2024-07-18",47.02,48.25,46.45,46.88,145200.0],["2024-07-19",46.93,47.53,46.25,46.4,154100.0],["2024-07-22",46.56,48.05,46.25,47.95,185300.0],["2024-07-23",47.68,49.94,47.49,49.44,178500.0],["2024-07-24",48.96,50.0,47.93,47.99,127200.0],["2024-07-25",48.14,49.79,48.12,49.0,135900.0],["2024-07-26",49.88,50.47,49.25,50.38,157100.0],["2024-07-29",50.64,50.86,49.76,50.19,162700.0],["2024-07-30",50.55,51.87,49.99,50.88,196800.0],["2024-07-31",51.33,53.29,50.94,52.05,175400.0],["2024-08-01",52.22,52.79,49.09,49.22,231100.0],["2024-08-02",47.33,47.52,46.51,47.46,204000.0],["2024-08-05",44.96,46.32,44.33,45.75,156700.0],["2024-08-06",45.7,46.9,45.7,46.44,125700.0],["2024-08-07",47.19,48.05,45.74,46.17,134300.0],["2024-08-08",46.89,47.45,46.51,47.36,101600.0],["2024-08-09",47.75,48.66,47.27,48.5,181400.0],["2024-08-12",48.41,48.41,46.9,47.24,131900.0],["2024-08-13",47.75,48.36,47.48,48.31,136500.0],["2024-08-14",48.58,48.78,47.72,48.02,101300.0],["2024-08-15",46.69,48.9,46.69,48.28,128400.0],["2024-08-16",48.22,48.9,48.13,48.61,192400.0],["2024-08-19",48.85,49.2,48.61,49.04,138700.0],["2024-08-20",49.04,49.04,48.16,48.23,114200.0],["2024-08-21",48.44,48.85,48.06,48.42,185800.0],["2024-08-22",48.53,48.53,47.75,48.03,147000.0],["2024-08-23",48.21,49.85,46.92,49.19,249100.0],["2024-08-26",49.83,49.9,48.81,48.91,223000.0],["2024-08-27",46.3,48.49,44.88,47.9,469600.0],["2024-08-28",48.07,52.68,48.07,51.9,483300.0],["2024-08-29",51.9,52.54,51.2,52.3,382000.0],["2024-08-30",51.67,52.11,50.06,50.94,427700.0],["2024-09-03",50.26,51.24,48.62,48.62,276900.0],["2024-09-04",48.56,49.0,47.92,48.35,323800.0],["2024-09-05",48.35,48.37,47.41,47.83,207600.0],["2024-09-06",48.0,48.28,46.22,46.5,191400.0],["2024-09-09",46.5,46.55,45.21,45.23,242000.0],["2024-09-10",45.24,45.45,44.34,44.59,177400.0],["2024-09-11",44.6,44.81,43.14,44.09,240500.0],["2024-09-12",44.46,45.67,43.85,45.47,242200.0],["2024-09-13",45.97,46.91,45.75,46.55,144100.0],["2024-09-16",46.74,47.18,46.24,47.08,184900.0],["2024-09-17",47.6,48.51,47.32,47.92,220600.0],["2024-09-18",47.98,49.2,47.59,47.79,259200.0],["2024-09-19",49.15,49.35,48.41,48.86,223100.0],["2024-09-20",48.59,49.95,48.15,48.19,1558600.0],["2024-09-23",48.4,48.71,47.22,47.57,212100.0],["2024-09-24",47.71,47.99,47.2,47.5,218900.0],["2024-09-25",47.5,47.96,47.3,47.58,210900.0],["2024-09-26",48.21,48.9,47.38,48.15,186500.0],["2024-09-27",48.7,48.87,47.36,47.49,150400.0],["2024-09-30",47.14,48.09,44.13,48.03,165000.0],["2024-10-01",48.1,48.1,46.53,46.8,173900.0],["2024-10-02",46.48,47.1,46.16,46.43,91500.0],["2024-10-03",46.3,46.76,45.55,45.69,104500.0],["2024-10-04",46.61,47.53,46.24,47.41,138000.0],["2024-10-07",47.07,47.62,46.64,47.35,303700.0],["2024-10-08",47.58,48.64,47.35,48.41,151200.0],["2024-10-09",48.39,48.78,47.92,48.09,153000.0],["2024-10-10",47.46,47.91,47.23,47.69,114200.0],["2024-10-11",47.95,48.43,47.91,48.07,85700.0],["2024-10-14",48.02,48.44,47.95,48.41,75000.0],["2024-10-15",48.14,49.28,48.14,48.51,133800.0],["2024-10-16",48.8,49.62,48.59,49.25,132500.0],["2024-10-17",49.42,49.98,48.48,49.72,89000.0],["2024-10-18",49.73,49.73,48.52,48.57,107300.0],["2024-10-21",48.62,48.62,47.52,47.62,104100.0],["2024-10-22",47.49,47.49,46.91,47.07,113300.0],["2024-10-23",46.65,46.94,45.38,45.71,119900.0],["2024-10-24",45.71,46.29,45.06,45.17,162700.0],["2024-10-25",45.64,45.82,44.59,44.87,173400.0],["2024-10-28",45.47,46.21,45.35,45.45,150900.0],["2024-10-29",44.99,45.88,44.95,45.55,117800.0],["2024-10-30",45.26,45.86,44.14,44.28,150600.0],["2024-10-31",44.32,44.33,42.23,42.41,214700.0],["2024-11-01",42.67,43.58,42.67,43.48,196200.0],["2024-11-04",43.51,44.82,43.26,44.19,175000.0],["2024-11-05",44.11,44.82,43.88,44.61,198200.0],["2024-11-06",48.66,51.53,47.59,50.41,340000.0],["2024-11-07",50.42,53.48,49.41,50.77,291600.0],["2024-11-08",51.13,52.96,50.95,51.92,240900.0],["2024-11-11",52.63,53.76,51.69,51.89,194900.0],["2024-11-12",51.76,52.36,50.76,50.81,195100.0],["2024-11-13",51.44,52.19,49.26,49.31,230000.0],["2024-11-14",49.49,49.99,48.83,49.41,210500.0],["2024-11-15",49.47,49.64,48.5,48.89,236500.0],["2024-11-18",49.27,50.01,48.94,49.38,157200.0],["2024-11-19",48.69,49.51,48.51,49.15,163500.0],["2024-11-20",49.21,49.61,48.6,49.14,126500.0],["2024-11-21",49.44,50.54,49.24,49.89,126200.0],["2024-11-22",50.17,51.35,50.17,51.1,200700.0],["2024-11-25",51.82,52.98,51.71,51.77,201800.0],["2024-11-26",51.67,52.19,50.53,51.87,195800.0],["2024-11-27",52.1,52.65,50.46,50.49,169800.0],["2024-11-29",50.67,52.07,50.35,50.41,240800.0],["2024-12-02",50.15,52.83,49.72,52.8,239800.0],["2024-12-03",52.75,53.25,51.8,52.66,212400.0],["2024-12-04",52.69,53.19,51.99,52.75,131300.0],["2024-12-05",52.7,52.7,51.37,51.43,151800.0],["2024-12-06",51.63,52.33,51.3,52.24,139500.0],["2024-12-09",52.62,52.87,51.91,51.93,131000.0],["2024-12-10",51.82,52.11,50.73,51.62,164700.0],["2024-12-11",52.41,53.82,51.65,53.11,248400.0],["2024-12-12",53.07,53.44,52.06,52.56,147000.0],["2024-12-13",52.53,53.09,52.09,52.53,202900.0],["2024-12-16",52.48,53.9,52.08,52.96,194900.0],["2024-12-17",52.67,53.16,50.74,51.02,224100.0],["2024-12-18",51.42,52.12,48.77,49.11,300200.0],["2024-12-19",49.78,50.97,48.87,49.55,258300.0],["2024-12-20",48.81,49.67,47.26,47.58,1981900.0],["2024-12-23",47.65,48.38,47.29,48.01,230900.0],["2024-12-24",48.15,48.72,47.7,48.57,106300.0],["2024-12-26",48.59,49.28,48.4,49.05,184300.0],["2024-12-27",48.66,49.56,47.29,47.77,165000.0],["2024-12-30",47.49,47.59,46.56,47.16,177800.0],["2024-12-31",47.34,48.03,47.29,47.45,112300.0],["2025-01-02",47.79,48.98,46.84,47.03,136200.0],["2025-01-03",47.01,47.73,46.96,47.61,133900.0],["2025-01-06",47.65,48.94,47.44,47.8,216200.0],["2025-01-07",47.93,48.53,47.46,48.02,211400.0],["2025-01-08",47.52,47.88,46.48,47.86,140400.0],["2025-01-10",46.9,47.59,46.35,47.35,154700.0],["2025-01-13",47.12,47.72,46.61,47.59,121700.0],["2025-01-14",47.87,49.44,47.87,49.3,134800.0],["2025-01-15",50.59,51.17,49.58,49.65,114200.0],["2025-01-16",49.4,50.53,49.32,50.04,203500.0],["2025-01-17",50.6,51.23,49.94,50.46,123100.0],["2025-01-21",50.93,52.06,50.73,51.68,129900.0],["2025-01-22",51.5,52.02,51.21,51.35,219500.0],["2025-01-23",51.03,51.66,50.8,51.21,168300.0],["2025-01-24",50.9,51.49,50.72,51.02,119900.0],["2025-01-27",50.59,51.13,49.95,50.42,142300.0],["2025-01-28",50.23,50.75,49.48,50.55,140200.0],["2025-01-29",50.38,50.76,49.36,49.99,196200.0],["2025-01-30",47.83,48.13,41.67,42.59,632500.0],["2025-01-31",43.16,43.83,41.36,41.85,401400.0],["2025-02-03",40.87,41.21,40.06,40.34,318000.0],["2025-02-04",40.03,41.15,39.85,40.08,239900.0],["2025-02-05",40.27,40.83,39.7,39.77,204200.0],["2025-02-06",39.82,40.17,38.56,38.78,294800.0],["2025-02-07",38.61,39.39,37.8,38.02,210400.0],["2025-02-10",38.0,38.81,37.39,38.76,316500.0],["2025-02-11",38.55,39.22,37.82,37.96,221800.0],["2025-02-12",37.47,37.74,36.63,37.12,192600.0],["2025-02-13",37.35,37.58,36.81,37.34,205400.0],["2025-02-14",37.35,37.81,37.08,37.42,149100.0],["2025-02-18",37.51,37.78,36.96,37.49,172200.0],["2025-02-19",37.18,37.42,36.78,37.19,189600.0],["2025-02-20",37.45,38.05,36.71,37.82,170600.0],["2025-02-21",38.16,38.43,37.07,37.2,217000.0],["2025-02-24",37.44,37.65,36.8,36.99,218900.0],["2025-02-25",36.77,37.03,36.26,36.58,442100.0],["2025-02-26",36.55,37.0,36.29,36.64,308500.0],["2025-02-27",36.64,37.09,36.12,36.38,314100.0],["2025-02-28",36.68,36.88,36.05,36.61,376900.0],["2025-03-03",36.75,36.95,36.11,36.23,368600.0],["2025-03-04",35.88,36.2,35.46,35.61,318200.0],["2025-03-05",35.63,36.18,35.09,35.48,212900.0],["2025-03-06",35.13,36.77,35.09,36.62,208300.0],["2025-03-07",36.44,37.49,36.02,36.72,215500.0],["2025-03-10",36.25,37.06,35.99,36.23,264600.0],["2025-03-11",36.2,36.68,35.8,36.04,266500.0],["2025-03-12",36.17,36.54,35.05,35.65,252100.0],["2025-03-13",35.85,36.6,35.18,35.24,359500.0],["2025-03-14",35.45,36.42,35.29,36.09,258400.0],["2025-03-17",35.88,36.65,35.88,36.48,260800.0],["2025-03-18",36.16,37.01,36.16,36.71,272700.0],["2025-03-19",36.73,37.43,36.57,37.17,240600.0],["2025-03-20",36.79,37.42,36.55,36.65,203400.0],["2025-03-21",36.14,36.4,34.49,35.33,2271700.0],["2025-03-24",35.23,37.01,35.23,36.92,350100.0],["2025-03-25",36.86,37.02,36.01,36.28,240200.0],["2025-03-26",36.37,36.9,35.54,35.76,194900.0],["2025-03-27",35.72,35.9,35.28,35.44,205900.0],["2025-03-28",35.42,35.42,34.32,34.47,242400.0],["2025-03-31",34.04,34.65,33.68,34.01,368900.0],["2025-04-01",33.99,34.28,33.44,33.79,241900.0],["2025-04-02",33.22,34.48,33.22,34.25,151800.0],["2025-04-03",32.63,33.68,31.1,31.59,251100.0],["2025-04-04",30.23,30.69,29.55,30.27,299800.0],["2025-04-07",29.21,31.4,28.75,30.1,339300.0],["2025-04-08",31.18,31.38,29.31,29.63,243000.0],["2025-04-09",29.22,32.56,28.82,32.15,342700.0],["2025-04-10",31.25,31.99,29.89,31.03,284300.0],["2025-04-11",30.93,31.56,29.89,31.23,189200.0],["2025-04-14",31.75,31.75,30.99,31.11,251400.0],["2025-04-15",31.55,31.71,31.07,31.35,381100.0],["2025-04-16",31.15,31.55,30.75,31.29,165500.0],["2025-04-17",31.26,32.04,31.26,31.74,172800.0],["2025-04-21",31.34,31.54,30.76,31.22,144400.0],["2025-04-22",31.56,32.21,30.83,31.49,169900.0],["2025-04-23",32.22,33.03,31.84,31.88,140700.0],["2025-04-24",31.88,32.69,31.43,32.61,138100.0],["2025-04-25",32.43,32.96,32.27,32.96,118400.0],["2025-04-28",32.81,33.38,32.44,32.86,155800.0],["2025-04-29",32.91,33.49,32.77,33.45,132700.0],["2025-04-30",32.78,33.09,32.48,32.99,165100.0],["2025-05-01",33.11,33.6,32.76,33.39,162400.0],["2025-05-02",33.4,34.48,33.39,34.48,150200.0],["2025-05-05",34.02,34.5,33.81,34.33,165200.0],["2025-05-06",35.36,36.02,34.53,35.92,326000.0],["2025-05-07",36.0,36.88,35.59,36.12,639600.0],["2025-05-08",36.96,38.67,36.11,38.39,589800.0],["2025-05-09",38.31,40.37,37.99,39.83,322100.0],["2025-05-12",41.45,41.88,40.16,40.63,252700.0],["2025-05-13",40.11,42.08,40.11,42.06,279900.0],["2025-05-14",41.84,41.84,40.65,40.68,201300.0],["2025-05-15",40.5,40.91,40.38,40.78,122000.0],["2025-05-16",40.59,40.98,40.27,40.79,165900.0],["2025-05-19",40.12,40.75,40.01,40.48,131700.0],["2025-05-20",40.53,40.75,40.09,40.22,244400.0],["2025-05-21",39.78,40.37,38.95,39.58,186400.0],["2025-05-22",39.56,40.01,39.05,39.8,188700.0],["2025-05-23",39.03,39.65,38.03,39.27,124900.0],["2025-05-27",39.78,41.11,39.55,41.06,147000.0],["2025-05-28",40.96,41.29,40.35,40.64,140500.0],["2025-05-29",40.71,41.1,40.23,40.65,124800.0],["2025-05-30",40.46,40.63,40.14,40.38,256400.0],["2025-06-02",40.3,40.3,38.97,40.02,204500.0],["2025-06-03",39.97,41.41,39.97,41.37,173400.0],["2025-06-04",41.29,41.48,41.0,41.09,186300.0],["2025-06-05",41.14,41.71,40.92,41.43,170800.0],["2025-06-06",42.0,42.37,41.16,41.5,168000.0],["2025-06-09",41.93,42.27,41.79,41.97,129700.0],["2025-06-10",42.03,42.62,41.77,42.15,148800.0],["2025-06-11",42.52,42.52,41.42,41.52,217600.0],["2025-06-12",41.13,41.62,40.98,41.36,159100.0],["2025-06-13",40.77,41.44,40.25,40.44,146000.0],["2025-06-16",40.67,41.01,40.28,40.82,196300.0],["2025-06-17",40.43,41.7,40.0,40.57,170000.0],["2025-06-18",40.57,41.49,40.47,40.71,239200.0],["2025-06-20",41.27,41.37,40.07,40.48,608500.0],["2025-06-23",40.3,41.48,40.3,41.44,160200.0],["2025-06-24",41.76,42.38,41.36,41.81,144700.0],["2025-06-25",41.92,41.96,41.52,41.76,157100.0],["2025-06-26",41.79,42.37,41.39,41.89,121100.0],["2025-06-27",41.93,42.04,41.49,41.95,305300.0],["2025-06-30",42.22,42.24,41.42,41.81,233700.0],["2025-07-01",41.56,43.31,41.51,42.42,208100.0],["2025-07-02",42.5,43.33,42.15,42.76,191300.0],["2025-07-03",43.02,43.22,42.17,42.9,83700.0],["2025-07-07",42.57,43.12,42.2,42.47,216400.0],["2025-07-08",42.47,42.7,41.84,42.13,209200.0],["2025-07-09",42.12,42.55,41.27,42.54,232600.0],["2025-07-10",42.72,42.8,41.96,42.04,184100.0],["2025-07-11",41.92,42.45,41.12,41.4,195400.0],["2025-07-14",41.22,41.84,41.11,41.66,219700.0],["2025-07-15",41.87,41.93,40.37,40.57,236300.0],["2025-07-16",40.93,40.98,39.88,40.51,230300.0],["2025-07-17",40.48,41.08,40.18,41.02,225600.0],["2025-07-18",41.35,41.45,40.19,40.53,234900.0],["2025-07-21",40.82,41.39,40.12,40.41,208200.0],["2025-07-22",40.38,41.13,40.29,40.76,229400.0],["2025-07-23",41.04,42.1,40.92,42.09,233700.0],["2025-07-24",41.79,41.85,40.96,41.05,213900.0],["2025-07-25",41.37,41.41,40.27,41.05,181700.0],["2025-07-28",41.17,41.39,40.85,41.13,204400.0],["2025-07-29",41.49,41.75,40.65,40.88,179000.0],["2025-07-30",40.83,41.05,39.72,40.03,192800.0],["2025-07-31",40.01,40.06,38.38,38.84,258000.0],["2025-08-01",38.42,38.87,37.72,37.78,288000.0],["2025-08-04",37.86,38.72,37.86,38.72,222800.0],["2025-08-05",38.76,38.91,38.17,38.57,201800.0],["2025-08-06",38.73,39.69,38.27,39.49,258200.0],["2025-08-07",40.04,40.27,39.13,39.74,226200.0],["2025-08-08",39.99,41.57,39.91,41.32,305600.0],["2025-08-11",41.42,41.97,41.33,41.56,277200.0],["2025-08-12",41.94,43.45,41.94,43.42,248300.0],["2025-08-13",43.7,45.63,43.7,45.27,302200.0],["2025-08-14",44.5,45.23,43.18,43.9,298400.0],["2025-08-15",43.9,44.04,42.42,42.6,268100.0],["2025-08-18",42.65,43.51,42.55,42.7,189300.0],["2025-08-19",42.58,43.34,42.57,43.06,223000.0],["2025-08-20",43.14,43.14,41.45,42.53,486300.0],["2025-08-21",44.07,44.5,39.6,39.91,751400.0],["2025-08-22",40.0,44.93,39.94,44.63,644000.0],["2025-08-25",44.63,45.24,44.26,44.34,305500.0],["2025-08-26",44.36,44.95,43.41,43.57,384500.0],["2025-08-27",43.27,44.93,43.27,44.69,411300.0],["2025-08-28",44.69,44.98,43.98,44.17,194500.0],["2025-08-29",44.36,44.98,43.36,43.65,202000.0],["2025-09-02",43.06,43.85,42.86,43.62,246500.0],["2025-09-03",43.57,44.21,43.32,44.16,307300.0],["2025-09-04",44.08,44.89,43.78,44.7,184100.0],["2025-09-05",44.96,46.25,44.68,44.92,345700.0],["2025-09-08",45.38,45.5,44.24,44.46,193000.0],["2025-09-09",44.24,44.36,43.04,43.22,154700.0],["2025-09-10",43.33,43.69,42.57,43.3,205400.0],["2025-09-11",43.49,45.54,43.29,45.4,329100.0],["2025-09-12",45.0,45.61,44.38,44.5,517100.0],["2025-09-15",45.03,45.73,44.78,45.03,180000.0],["2025-09-16",45.06,45.24,44.55,45.07,178600.0],["2025-09-17",45.03,45.23,43.82,43.94,391400.0],["2025-09-18",44.18,44.86,43.87,44.33,271400.0],["2025-09-19",44.51,44.64,43.6,43.8,550500.0],["2025-09-22",43.74,44.15,43.21,44.01,185400.0],["2025-09-23",44.26,45.06,43.85,44.29,244800.0],["2025-09-24",44.38,45.35,43.71,44.54,247300.0],["2025-09-25",43.97,44.17,43.37,43.88,209100.0],["2025-09-26",44.07,44.29,43.85,44.2,139900.0],["2025-09-29",44.39,44.58,43.59,44.19,185000.0],["2025-09-30",44.3,44.5,43.41,43.99,126400.0],["2025-10-01",43.64,44.35,43.01,43.82,158900.0],["2025-10-02",43.89,44.23,43.13,43.81,138300.0],["2025-10-03",44.0,44.77,44.0,44.11,158600.0],["2025-10-06",44.38,44.6,42.56,42.71,267600.0],["2025-10-07",42.79,43.23,41.45,41.5,137500.0],["2025-10-08",41.23,42.11,41.0,42.1,171700.0],["2025-10-09",42.1,42.1,41.04,41.48,135100.0],["2025-10-10",41.48,41.52,40.27,40.45,155300.0],["2025-10-13",41.1,41.5,40.63,41.21,106000.0],["2025-10-14",40.7,42.28,40.7,42.06,154300.0],["2025-10-15",42.61,43.47,42.27,42.61,186500.0],["2025-10-16",42.61,42.87,41.62,41.63,158000.0],["2025-10-17",41.56,41.93,41.32,41.59,128900.0],["2025-10-20",42.02,42.77,41.92,42.63,94700.0],["2025-10-21",42.32,43.2,42.32,42.95,96500.0],["2025-10-22",42.95,43.11,42.03,42.34,133100.0],["2025-10-23",42.34,43.25,42.24,42.88,98400.0],["2025-10-24",43.41,43.44,42.76,42.91,119900.0],["2025-10-27",43.07,43.5,42.28,42.38,110700.0],["2025-10-28",42.07,42.6,41.62,42.32,79500.0],["2025-10-29",42.11,42.61,41.68,42.01,228300.0],["2025-10-30",41.84,42.63,41.82,42.26,141000.0],["2025-10-31",42.23,43.34,42.08,42.91,146100.0],["2025-11-03",42.76,42.84,42.04,42.28,238800.0],["2025-11-04",41.69,41.69,40.68,41.07,154300.0],["2025-11-05",41.11,41.92,40.95,41.87,174600.0],["2025-11-06",37.36,41.92,36.0,41.19,286900.0],["2025-11-07",41.09,41.19,39.89,40.6,216100.0],["2025-11-10",41.25,41.4,40.43,41.29,175200.0],["2025-11-11",41.18,41.39,40.56,40.65,150900.0],["2025-11-12",40.74,41.82,40.74,41.47,149300.0],["2025-11-13",41.03,41.97,40.62,40.81,201500.0],["2025-11-14",40.47,40.84,40.16,40.71,153100.0],["2025-11-17",40.52,41.05,38.52,38.79,131700.0],["2025-11-18",38.76,39.19,38.36,38.69,153500.0],["2025-11-19",38.7,39.02,38.39,38.53,136700.0],["2025-11-20",39.04,40.24,37.36,37.72,146200.0],["2025-11-21",37.79,39.88,37.51,39.51,175700.0],["2025-11-24",39.6,40.44,39.21,40.2,129700.0],["2025-11-25",40.52,41.64,40.01,41.13,205500.0],["2025-11-26",41.21,41.82,40.95,41.33,232700.0],["2025-11-28",41.47,41.75,40.95,41.12,74000.0],["2025-12-01",40.88,41.39,40.64,41.16,122400.0],["2025-12-02",41.43,42.1,41.03,41.87,171700.0],["2025-12-03",41.86,42.24,41.18,41.78,194200.0],["2025-12-04",41.78,42.2,41.37,41.4,128700.0],["2025-12-05",41.22,41.5,40.69,40.95,182900.0],["2025-12-08",41.39,41.39,40.55,40.72,161800.0],["2025-12-09",40.69,41.43,40.06,41.08,140800.0],["2025-12-10",41.08,42.45,40.65,42.21,154700.0],["2025-12-11",42.37,42.93,42.02,42.75,180000.0],["2025-12-12",42.76,43.41,41.67,41.92,194500.0],["2025-12-15",42.05,42.37,40.58,40.66,246700.0],["2025-12-16",40.72,42.04,40.08,41.74,194600.0],["2025-12-17",41.57,42.24,38.9,41.49,209700.0],["2025-12-18",41.99,42.21,41.27,41.58,224800.0],["2025-12-19",41.43,42.0,40.93,41.07,890600.0],["2025-12-22",41.07,41.62,39.99,40.02,151000.0],["2025-12-23",39.9,40.2,39.5,39.53,229500.0],["2025-12-24",39.58,40.0,39.55,39.74,78700.0],["2025-12-26",39.61,39.83,39.31,39.71,107800.0],["2025-12-29",39.56,39.86,39.25,39.84,148300.0],["2025-12-30",39.86,39.93,39.52,39.54,99800.0],["2025-12-31",39.58,39.61,39.02,39.06,99600.0],["2026-01-02",39.24,39.68,38.75,39.06,132500.0],["2026-01-05",39.08,39.74,39.08,39.4,122800.0],["2026-01-06",39.13,39.59,38.69,39.48,137700.0],["2026-01-07",39.73,39.78,38.61,39.59,235000.0],["2026-01-08",39.24,41.0,39.24,40.44,326300.0],["2026-01-09",40.37,41.0,40.02,40.78,216300.0],["2026-01-12",40.51,41.28,40.12,41.14,142200.0],["2026-01-13",41.27,41.9,41.22,41.46,147200.0],["2026-01-14",41.39,41.73,41.06,41.26,148500.0],["2026-01-15",41.28,42.23,41.28,42.04,112400.0],["2026-01-16",41.94,42.3,41.08,41.31,166700.0],["2026-01-20",40.29,40.8,39.34,39.41,224400.0],["2026-01-21",39.72,41.58,39.72,41.17,155200.0],["2026-01-22",41.38,41.78,41.24,41.45,179800.0],["2026-01-23",41.16,41.35,40.24,40.71,191600.0],["2026-01-26",40.69,41.25,39.98,41.05,175000.0],["2026-01-27",41.13,41.38,40.35,41.13,185700.0],["2026-01-28",41.35,42.04,41.02,41.45,149500.0],["2026-01-29",41.52,42.63,41.52,42.56,155300.0],["2026-01-30",42.05,43.25,41.86,42.99,216200.0],["2026-02-02",42.97,44.55,42.41,44.19,189400.0],["2026-02-03",44.04,44.72,43.16,43.93,236900.0],["2026-02-04",44.0,45.23,43.79,44.33,289000.0],["2026-02-05",36.94,40.16,35.54,36.36,620200.0],["2026-02-06",36.87,39.6,36.87,38.39,747100.0],["2026-02-09",38.43,38.94,37.35,37.58,289300.0],["2026-02-10",37.77,38.41,36.62,36.71,235100.0],["2026-02-11",36.58,37.43,34.32,34.67,244400.0],["2026-02-12",35.23,35.57,33.76,34.66,260600.0],["2026-02-13",35.0,35.93,34.81,35.72,254000.0],["2026-02-17",36.96,37.35,36.0,36.58,217800.0],["2026-02-18",36.33,37.5,36.33,37.25,227300.0],["2026-02-19",36.88,37.66,36.8,37.25,239900.0],["2026-02-20",37.04,38.34,36.81,37.24,199100.0],["2026-02-23",37.25,37.28,35.55,35.8,258900.0],["2026-02-24",35.97,36.82,35.97,36.19,186700.0],["2026-02-25",36.63,37.05,36.04,36.87,147300.0],["2026-02-26",37.0,37.52,36.82,37.18,193900.0],["2026-02-27",36.5,36.89,36.1,36.78,180800.0],["2026-03-02",36.17,36.99,36.13,36.89,152900.0],["2026-03-03",35.97,37.28,35.64,37.07,162900.0],["2026-03-04",37.29,38.31,37.13,38.09,175200.0],["2026-03-05",37.74,37.93,37.05,37.67,266700.0],["2026-03-06",36.44,36.83,35.57,36.19,194900.0],["2026-03-09",35.59,36.18,35.14,36.08,211100.0],["2026-03-10",35.73,36.97,35.73,36.2,201300.0],["2026-03-11",35.86,36.48,35.75,36.17,175500.0],["2026-03-12",35.49,36.58,35.49,35.95,201200.0],["2026-03-13",36.06,36.48,35.32,35.84,196500.0],["2026-03-16",36.12,36.33,35.43,35.45,234300.0],["2026-03-17",35.77,36.16,35.25,35.56,153200.0],["2026-03-18",35.04,35.48,34.1,34.27,263900.0],["2026-03-19",33.82,35.46,33.79,35.0,237000.0],["2026-03-20",35.1,35.25,34.31,34.63,517000.0],["2026-03-23",35.85,36.44,35.13,35.96,197700.0],["2026-03-24",35.57,37.01,35.29,36.69,208900.0],["2026-03-25",36.92,37.29,36.2,36.76,170200.0],["2026-03-26",36.45,37.13,36.16,36.79,244000.0],["2026-03-27",36.48,36.61,35.95,36.05,199500.0],["2026-03-30",36.33,36.48,35.72,35.88,193300.0],["2026-03-31",36.45,36.8,35.44,36.3,212900.0],["2026-04-01",36.62,37.23,36.33,36.55,219300.0],["2026-04-02",35.95,37.13,35.85,36.49,210700.0],["2026-04-06",36.53,36.94,36.21,36.9,148500.0],["2026-04-07",36.8,37.44,36.59,37.17,241700.0],["2026-04-08",38.71,39.16,38.05,38.16,232500.0],["2026-04-09",38.01,38.68,37.93,38.21,213700.0],["2026-04-10",38.3,38.41,37.82,38.09,133100.0],["2026-04-13",37.9,39.28,37.77,39.16,155700.0],["2026-04-14",39.21,39.76,38.6,38.61,185900.0],["2026-04-15",38.36,38.63,38.06,38.19,153200.0],["2026-04-16",37.89,38.78,37.82,38.58,178800.0],["2026-04-17",39.29,39.99,38.74,39.55,167100.0],["2026-04-20",39.4,39.85,39.25,39.37,121700.0],["2026-04-21",39.34,41.01,39.04,40.4,251200.0],["2026-04-22",40.53,40.97,40.25,40.36,157800.0],["2026-04-23",40.46,40.85,39.27,39.94,271200.0],["2026-04-24",39.88,40.62,39.41,40.43,154800.0],["2026-04-27",40.39,41.09,37.86,40.66,333800.0],["2026-04-28",40.76,41.14,40.33,40.68,251400.0],["2026-04-29",40.52,40.72,40.11,40.3,245100.0],["2026-04-30",40.3,41.24,39.94,41.12,214600.0],["2026-05-01",41.37,41.83,40.43,41.15,240900.0],["2026-05-04",41.08,42.19,40.37,41.27,233700.0],["2026-05-05",41.39,42.36,41.39,42.23,198600.0],["2026-05-06",42.53,42.67,40.76,40.93,282900.0],["2026-05-07",43.25,45.55,41.12,43.29,460700.0],["2026-05-08",43.48,46.09,43.39,45.9,395900.0],["2026-05-11",45.9,46.64,43.64,43.73,308800.0],["2026-05-12",43.63,43.95,43.25,43.5,321000.0],["2026-05-13",43.4,43.8,40.88,42.01,470400.0],["2026-05-14",42.51,43.38,41.92,42.92,212100.0],["2026-05-15",42.05,42.95,42.01,42.11,309200.0],["2026-05-18",42.23,43.38,41.76,42.97,176900.0],["2026-05-19",42.5,42.96,42.23,42.48,307600.0],["2026-05-20",42.54,43.42,42.23,43.1,153700.0],["2026-05-21",42.7,42.91,42.17,42.69,204300.0],["2026-05-22",42.87,44.28,42.87,44.09,147100.0],["2026-05-26",44.36,45.37,44.36,44.95,296100.0],["2026-05-27",45.26,46.01,44.89,45.41,190700.0],["2026-05-28",45.5,46.0,45.15,45.82,168800.0],["2026-05-29",45.99,47.31,45.8,46.27,252100.0],["2026-06-01",46.11,48.22,45.27,48.13,219200.0],["2026-06-02",48.18,48.7,47.78,48.08,325600.0],["2026-06-03",47.78,47.78,45.28,45.87,295500.0],["2026-06-04",46.46,47.5,46.01,47.44,219600.0],["2026-06-05",47.23,47.46,46.11,46.71,241800.0],["2026-06-08",46.84,48.68,46.12,48.15,241700.0],["2026-06-09",48.23,49.22,47.18,48.87,243500.0],["2026-06-10",49.03,49.69,48.69,48.86,165800.0],["2026-06-11",49.06,49.68,47.66,49.54,165300.0],["2026-06-12",49.54,50.43,48.73,50.01,138600.0],["2026-06-15",50.49,50.64,49.08,49.35,180100.0],["2026-06-16",49.59,50.16,49.17,49.27,165300.0],["2026-06-17",49.0,49.45,48.2,48.64,266900.0],["2026-06-18",49.55,50.0,48.94,49.63,499500.0],["2026-06-22",49.63,50.14,49.2,49.33,253100.0],["2026-06-23",49.0,49.94,48.52,49.19,183500.0],["2026-06-24",49.42,50.15,49.19,49.71,177500.0],["2026-06-25",50.2,50.8,49.75,50.53,179900.0],["2026-06-26",50.3,51.25,50.06,50.87,568500.0],["2026-06-29",50.85,51.49,50.25,51.28,239700.0],["2026-06-30",51.15,52.42,51.15,52.09,184000.0],["2026-07-01",52.73,53.14,52.23,52.36,206600.0],["2026-07-02",52.25,52.37,50.58,50.87,201500.0],["2026-07-06",50.87,51.565,50.67,51.39,174344.334095],["2026-07-07",51.2,52.15,50.1246,51.53,194737.942467],["2026-07-08",51.02,51.825,50.45,51.63,181710.433912],["2026-07-09",51.76,53.46,50.855,53.46,171018.474085],["2026-07-10",53.54,53.89,52.8801,53.08,169451.095368],["2026-07-13",53.35,54.33,53.18,53.86,165469.491459],["2026-07-14",54.21,54.57,53.395,53.89,126343.451316],["2026-07-15",53.99,54.175,52.11,53.34,163984.211167],["2026-07-16",53.14,54.92,53.14,54.69,187644.454124],["2026-07-17",53.98,54.9,53.95,54.79,195786.855959],["2026-07-20",54.89,55.15,53.57,54.24,170705.026688],["2026-07-21",54.33,55.69,54.33,55.51,128634.525624],["2026-07-22",55.14,55.84,54.21,54.82,191199.67408],["2026-07-23",54.43,54.96,53.441,53.88,264790.13581],["2026-07-24",54.73,55.7296,54.07,54.88,243199.702492],["2026-07-27",55.29,56.015,54.62,55.62,127365.324422],["2026-07-28",55.82,57.57,55.55,57.27,140772.610675],["2026-07-29",57.11,58.935,57.11,57.38,178752.040557],["2026-07-30",57.82,58.32,56.25,56.48,173613.424313],["2026-07-31",56.41,57.255,54.87,56.62,235395.721381],["2026-08-03",57.46,58.39,56.61,57.13,185954.221074],["2026-08-04",57.53,59.6,57.53,58.89,225856.784016],["2026-08-05",58.89,58.89,57.22,57.37,268376.494953],["2026-08-06",56.88,58.299,56.4,56.94,382693.806021],["2026-08-07",57.07,57.76,54.64,54.95,249338.40861],["2026-08-10",54.85,55.4283,54,54.89,58264.771478],["2026-08-11",54.2,55.85,51.66,51.85,335935.284039],["2026-08-12",51.93,52.255,50.68,51.98,252394.295857],["2026-08-13",52.68,52.93,51.9,52.33,261871.92438],["2026-08-14",52.66,53.53,52.485,53.19,183589.22363]]}