{"t":"USNA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-04-04",0.0625,0.0625,0.0625,0.0625,28800.0],["1994-04-05",0.0625,0.0625,0.0625,0.0625,0.0],["1994-04-06",0.0625,0.0625,0.0625,0.0625,0.0],["1994-04-07",0.0625,0.0625,0.0625,0.0625,0.0],["1994-04-08",0.1016,0.1016,0.0938,0.0938,36000.0],["1994-04-11",0.1016,0.1172,0.0938,0.1172,126400.0],["1994-04-12",0.1016,0.125,0.0938,0.1172,167200.0],["1994-04-13",0.1172,0.1172,0.1172,0.1172,0.0],["1994-04-14",0.1172,0.1172,0.1172,0.1172,0.0],["1994-04-15",0.125,0.125,0.125,0.125,40000.0],["1994-04-18",0.0938,0.0938,0.0938,0.0938,48800.0],["1994-04-19",0.0938,0.0938,0.0938,0.0938,0.0],["1994-04-20",0.0938,0.0938,0.0938,0.0938,0.0],["1994-04-21",0.0938,0.0938,0.0938,0.0938,0.0],["1994-04-22",0.0938,0.0938,0.0938,0.0938,8000.0],["1994-04-25",0.0938,0.0938,0.0938,0.0938,0.0],["1994-04-26",0.0938,0.0938,0.0938,0.0938,0.0],["1994-04-28",0.0938,0.0938,0.0938,0.0938,0.0],["1994-04-29",0.0781,0.0781,0.0781,0.0781,9600.0],["1994-05-02",0.0781,0.0781,0.0781,0.0781,0.0],["1994-05-03",0.0781,0.0781,0.0781,0.0781,0.0],["1994-05-04",0.0781,0.0781,0.0781,0.0781,0.0],["1994-05-05",0.125,0.125,0.0938,0.0938,71200.0],["1994-05-06",0.0938,0.0938,0.0938,0.0938,18400.0],["1994-05-09",0.0938,0.0938,0.0938,0.0938,74400.0],["1994-05-10",0.1094,0.1094,0.0938,0.0977,99200.0],["1994-05-11",0.0938,0.0938,0.0938,0.0938,3200.0],["1994-05-12",0.0938,0.0938,0.0938,0.0938,0.0],["1994-05-13",0.0938,0.0977,0.0938,0.0977,200000.0],["1994-05-16",0.0977,0.0977,0.0977,0.0977,0.0],["1994-05-17",0.0938,0.0938,0.0938,0.0938,8000.0],["1994-05-18",0.0938,0.0938,0.0938,0.0938,0.0],["1994-05-19",0.1094,0.1094,0.1094,0.1094,46400.0],["1994-05-20",0.1094,0.1094,0.1094,0.1094,0.0],["1994-05-23",0.1094,0.1094,0.1094,0.1094,0.0],["1994-05-24",0.1094,0.1094,0.1094,0.1094,0.0],["1994-05-25",0.125,0.125,0.125,0.125,5600.0],["1994-05-26",0.125,0.125,0.125,0.125,56000.0],["1994-05-27",0.125,0.125,0.125,0.125,0.0],["1994-05-31",0.125,0.125,0.125,0.125,0.0],["1994-06-01",0.125,0.125,0.125,0.125,0.0],["1994-06-02",0.125,0.125,0.125,0.125,0.0],["1994-06-03",0.125,0.125,0.125,0.125,0.0],["1994-06-06",0.125,0.125,0.125,0.125,0.0],["1994-06-07",0.125,0.125,0.125,0.125,0.0],["1994-06-08",0.1016,0.1016,0.1016,0.1016,12000.0],["1994-06-09",0.125,0.1328,0.1016,0.1016,64000.0],["1994-06-10",0.1016,0.1016,0.1016,0.1016,8800.0],["1994-06-13",0.1016,0.1016,0.1016,0.1016,0.0],["1994-06-14",0.125,0.125,0.125,0.125,16800.0],["1994-06-15",0.125,0.125,0.125,0.125,0.0],["1994-06-16",0.125,0.125,0.125,0.125,0.0],["1994-06-17",0.1016,0.1016,0.1016,0.1016,8000.0],["1994-06-20",0.0938,0.0938,0.0938,0.0938,20000.0],["1994-06-21",0.0781,0.0938,0.0742,0.0781,85600.0],["1994-06-22",0.0703,0.0703,0.0703,0.0703,48000.0],["1994-06-23",0.0703,0.0703,0.0703,0.0703,0.0],["1994-06-24",0.0703,0.0703,0.0703,0.0703,0.0],["1994-06-27",0.0703,0.0703,0.0703,0.0703,0.0],["1994-06-28",0.0703,0.0859,0.0703,0.0859,18400.0],["1994-06-29",0.0703,0.0703,0.0703,0.0703,2400.0],["1994-06-30",0.0703,0.0703,0.0703,0.0703,11200.0],["1994-07-01",0.0625,0.0625,0.0625,0.0625,2400.0],["1994-07-05",0.0625,0.0625,0.0625,0.0625,20000.0],["1994-07-06",0.0625,0.0625,0.0625,0.0625,0.0],["1994-07-07",0.0625,0.0625,0.0625,0.0625,24000.0],["1994-07-08",0.0625,0.0625,0.0625,0.0625,0.0],["1994-07-11",0.0625,0.0625,0.0625,0.0625,0.0],["1994-07-12",0.0586,0.0781,0.0586,0.0781,5600.0],["1994-07-13",0.0781,0.0781,0.0781,0.0781,0.0],["1994-07-14",0.0781,0.0781,0.0781,0.0781,0.0],["1994-07-15",0.0781,0.0781,0.0781,0.0781,0.0],["1994-07-18",0.0586,0.0664,0.0586,0.0664,36000.0],["1994-07-19",0.0625,0.0625,0.0586,0.0586,57600.0],["1994-07-20",0.0586,0.0586,0.0586,0.0586,0.0],["1994-07-21",0.0586,0.0586,0.0586,0.0586,0.0],["1994-07-22",0.0586,0.0586,0.0586,0.0586,8000.0],["1994-07-25",0.0664,0.0664,0.0547,0.0547,59200.0],["1994-07-26",0.0547,0.0547,0.0547,0.0547,4000.0],["1994-07-27",0.0547,0.0547,0.0547,0.0547,0.0],["1994-07-28",0.0547,0.0547,0.0547,0.0547,56000.0],["1994-07-29",0.0547,0.0547,0.0469,0.0469,11200.0],["1994-08-01",0.0469,0.0469,0.0469,0.0469,0.0],["1994-08-02",0.0547,0.0547,0.0547,0.0547,12800.0],["1994-08-03",0.0547,0.0547,0.0547,0.0547,0.0],["1994-08-04",0.0547,0.0547,0.0547,0.0547,0.0],["1994-08-05",0.0781,0.0781,0.0781,0.0781,3200.0],["1994-08-08",0.0781,0.0781,0.0781,0.0781,0.0],["1994-08-09",0.0781,0.0781,0.0781,0.0781,0.0],["1994-08-10",0.0781,0.0781,0.0781,0.0781,38400.0],["1994-08-11",0.0781,0.0781,0.0781,0.0781,16000.0],["1994-08-12",0.0781,0.0781,0.0781,0.0781,0.0],["1994-08-15",0.0781,0.0781,0.0781,0.0781,0.0],["1994-08-16",0.0781,0.0781,0.0781,0.0781,0.0],["1994-08-17",0.0625,0.0625,0.0625,0.0625,12800.0],["1994-08-18",0.0625,0.0625,0.0625,0.0625,0.0],["1994-08-19",0.0625,0.0625,0.0625,0.0625,0.0],["1994-08-22",0.0625,0.0625,0.0625,0.0625,0.0],["1994-08-23",0.0625,0.0625,0.0625,0.0625,0.0],["1994-08-24",0.0938,0.0938,0.0898,0.0898,69600.0],["1994-08-25",0.0625,0.0625,0.0625,0.0625,8000.0],["1994-08-26",0.0625,0.0625,0.0625,0.0625,4000.0],["1994-08-29",0.0625,0.0625,0.0625,0.0625,0.0],["1994-08-30",0.0938,0.0938,0.0781,0.0781,604000.0],["1994-08-31",0.0781,0.0781,0.0781,0.0781,0.0],["1994-09-01",0.0664,0.0703,0.0664,0.0703,204000.0],["1994-09-02",0.0703,0.0703,0.0703,0.0703,0.0],["1994-09-06",0.0703,0.0703,0.0703,0.0703,0.0],["1994-09-07",0.0703,0.0703,0.0703,0.0703,0.0],["1994-09-08",0.0703,0.0703,0.0703,0.0703,0.0],["1994-09-09",0.0703,0.0703,0.0703,0.0703,0.0],["1994-09-12",0.0703,0.0703,0.0703,0.0703,0.0],["1994-09-13",0.0703,0.0703,0.0703,0.0703,0.0],["1994-09-14",0.0703,0.0703,0.0703,0.0703,0.0],["1994-09-15",0.0547,0.0859,0.0547,0.0859,44000.0],["1994-09-16",0.0859,0.0859,0.0859,0.0859,0.0],["1994-09-19",0.082,0.0859,0.0625,0.0625,219200.0],["1994-09-20",0.0625,0.0625,0.0625,0.0625,0.0],["1994-09-21",0.0742,0.0781,0.0742,0.0742,352000.0],["1994-09-22",0.0625,0.0625,0.0625,0.0625,4000.0],["1994-09-23",0.0625,0.0625,0.0625,0.0625,0.0],["1994-09-26",0.082,0.0859,0.082,0.082,68800.0],["1994-09-27",0.0859,0.0938,0.082,0.0898,344000.0],["1994-09-28",0.1016,0.1016,0.0703,0.0703,3200.0],["1994-09-29",0.0703,0.0703,0.0703,0.0703,0.0],["1994-09-30",0.0938,0.0938,0.0898,0.0898,249600.0],["1994-10-03",0.0898,0.0898,0.0898,0.0898,0.0],["1994-10-04",0.0898,0.0898,0.0898,0.0898,0.0],["1994-10-05",0.0898,0.0898,0.0898,0.0898,0.0],["1994-10-06",0.0938,0.0938,0.0898,0.0898,240000.0],["1994-10-07",0.0938,0.0938,0.0781,0.0781,72000.0],["1994-10-10",0.0781,0.0781,0.0781,0.0781,0.0],["1994-10-11",0.0781,0.0781,0.0781,0.0781,0.0],["1994-10-12",0.0703,0.0703,0.0703,0.0703,11200.0],["1994-10-13",0.0703,0.0703,0.0703,0.0703,18400.0],["1994-10-14",0.0703,0.0703,0.0703,0.0703,2400.0],["1994-10-17",0.0703,0.0703,0.0703,0.0703,0.0],["1994-10-18",0.0703,0.0703,0.0703,0.0703,0.0],["1994-10-19",0.0703,0.0703,0.0703,0.0703,0.0],["1994-10-20",0.0703,0.0703,0.0703,0.0703,12800.0],["1994-10-21",0.0703,0.0703,0.0703,0.0703,0.0],["1994-10-24",0.0938,0.0938,0.0938,0.0938,40000.0],["1994-10-25",0.0938,0.0938,0.0938,0.0938,0.0],["1994-10-26",0.1094,0.1094,0.0781,0.0781,8800.0],["1994-10-27",0.0781,0.0781,0.0781,0.0781,2400.0],["1994-10-28",0.1094,0.1094,0.1094,0.1094,53600.0],["1994-10-31",0.1094,0.1094,0.1016,0.1055,240000.0],["1994-11-01",0.0859,0.0859,0.0859,0.0859,8000.0],["1994-11-02",0.0859,0.0859,0.0859,0.0859,4000.0],["1994-11-03",0.0859,0.0859,0.0859,0.0859,0.0],["1994-11-04",0.0859,0.0859,0.0859,0.0859,0.0],["1994-11-07",0.0859,0.0859,0.0859,0.0859,0.0],["1994-11-08",0.0938,0.125,0.0938,0.1016,163200.0],["1994-11-09",0.1016,0.1016,0.1016,0.1016,0.0],["1994-11-10",0.125,0.125,0.1094,0.1172,128000.0],["1994-11-11",0.125,0.125,0.125,0.125,29600.0],["1994-11-14",0.1094,0.1094,0.1094,0.1094,24000.0],["1994-11-15",0.125,0.125,0.125,0.125,1600.0],["1994-11-16",0.1328,0.1328,0.1328,0.1328,10400.0],["1994-11-17",0.1328,0.1328,0.1328,0.1328,8000.0],["1994-11-18",0.125,0.1328,0.125,0.1328,88000.0],["1994-11-21",0.125,0.125,0.125,0.125,4000.0],["1994-11-22",0.1562,0.1562,0.125,0.125,9600.0],["1994-11-23",0.125,0.1406,0.125,0.1406,249600.0],["1994-11-25",0.1406,0.1406,0.1406,0.1406,0.0],["1994-11-28",0.125,0.125,0.125,0.125,3200.0],["1994-11-29",0.125,0.125,0.125,0.125,0.0],["1994-11-30",0.1406,0.1406,0.1094,0.125,108000.0],["1994-12-01",0.125,0.125,0.125,0.125,0.0],["1994-12-02",0.1406,0.1406,0.1328,0.1328,96800.0],["1994-12-05",0.1328,0.1328,0.1328,0.1328,0.0],["1994-12-06",0.1719,0.1719,0.1562,0.168,136000.0],["1994-12-07",0.2031,0.2031,0.2031,0.2031,7200.0],["1994-12-08",0.1953,0.2031,0.1562,0.1562,496000.0],["1994-12-09",0.2031,0.2031,0.1875,0.1875,122400.0],["1994-12-12",0.2031,0.2031,0.2031,0.2031,15200.0],["1994-12-13",0.1875,0.1875,0.1875,0.1875,40000.0],["1994-12-14",0.2031,0.2031,0.2031,0.2031,8000.0],["1994-12-15",0.2031,0.2031,0.1875,0.1875,87200.0],["1994-12-16",0.1875,0.1875,0.1875,0.1875,0.0],["1994-12-19",0.1875,0.1875,0.1875,0.1875,0.0],["1994-12-20",0.1406,0.1562,0.1406,0.1562,44000.0],["1994-12-21",0.125,0.125,0.125,0.125,12000.0],["1994-12-22",0.125,0.125,0.125,0.125,0.0],["1994-12-23",0.125,0.125,0.125,0.125,0.0],["1994-12-27",0.125,0.125,0.125,0.125,0.0],["1994-12-28",0.125,0.125,0.125,0.125,24000.0],["1994-12-29",0.125,0.125,0.125,0.125,5600.0],["1994-12-30",0.125,0.125,0.125,0.125,10400.0],["1995-01-03",0.125,0.1562,0.125,0.1562,157600.0],["1995-01-04",0.1562,0.1562,0.1562,0.1562,4000.0],["1995-01-05",0.125,0.1406,0.125,0.1406,38400.0],["1995-01-06",0.1562,0.1562,0.125,0.1406,88000.0],["1995-01-09",0.1406,0.1562,0.125,0.1328,329600.0],["1995-01-10",0.1562,0.1562,0.125,0.125,79200.0],["1995-01-11",0.125,0.125,0.125,0.125,0.0],["1995-01-12",0.125,0.1562,0.1094,0.125,70400.0],["1995-01-13",0.1562,0.1562,0.1094,0.1328,367200.0],["1995-01-16",0.1094,0.1094,0.1094,0.1094,16000.0],["1995-01-17",0.1133,0.1133,0.1094,0.1094,18400.0],["1995-01-18",0.1406,0.1406,0.125,0.125,18400.0],["1995-01-19",0.1406,0.1562,0.1406,0.1562,4800.0],["1995-01-20",0.1562,0.1562,0.1562,0.1562,8000.0],["1995-01-23",0.1406,0.1406,0.1406,0.1406,40000.0],["1995-01-24",0.1406,0.1406,0.1406,0.1406,0.0],["1995-01-25",0.1562,0.1562,0.1562,0.1562,800.0],["1995-01-26",0.1406,0.1562,0.1406,0.1562,27200.0],["1995-01-27",0.1328,0.1328,0.1328,0.1328,800.0],["1995-01-30",0.1484,0.1484,0.1328,0.1484,108800.0],["1995-01-31",0.1328,0.1328,0.1328,0.1328,8000.0],["1995-02-01",0.1562,0.1562,0.1562,0.1562,4000.0],["1995-02-02",0.1445,0.1562,0.1445,0.1484,88000.0],["1995-02-03",0.1484,0.1484,0.1484,0.1484,0.0],["1995-02-06",0.1484,0.1484,0.1484,0.1484,0.0],["1995-02-07",0.1562,0.1562,0.1562,0.1562,24000.0],["1995-02-08",0.1562,0.1562,0.1406,0.1406,32000.0],["1995-02-09",0.1406,0.1406,0.1406,0.1406,24000.0],["1995-02-10",0.1562,0.1797,0.1562,0.1797,84800.0],["1995-02-13",0.1797,0.1797,0.1797,0.1797,0.0],["1995-02-14",0.1562,0.1562,0.1562,0.1562,15200.0],["1995-02-15",0.1562,0.1562,0.1562,0.1562,4000.0],["1995-02-16",0.1875,0.2188,0.1875,0.207,134400.0],["1995-02-17",0.207,0.207,0.207,0.207,0.0],["1995-02-21",0.2344,0.25,0.2188,0.2344,604800.0],["1995-02-22",0.2188,0.2188,0.2031,0.2031,13600.0],["1995-02-23",0.2344,0.2344,0.2031,0.2344,44000.0],["1995-02-24",0.2344,0.2344,0.2031,0.2266,100800.0],["1995-02-27",0.2188,0.2344,0.2031,0.2344,28800.0],["1995-02-28",0.2344,0.2344,0.2344,0.2344,0.0],["1995-03-01",0.2266,0.2266,0.1875,0.2188,58400.0],["1995-03-02",0.1953,0.2188,0.1719,0.2109,116000.0],["1995-03-03",0.2188,0.2188,0.2188,0.2188,18400.0],["1995-03-06",0.2188,0.2188,0.1719,0.1875,20000.0],["1995-03-07",0.2188,0.2188,0.2188,0.2188,8000.0],["1995-03-08",0.2188,0.2188,0.1875,0.1875,114400.0],["1995-03-09",0.2188,0.2188,0.1875,0.2188,120000.0],["1995-03-10",0.2188,0.2188,0.1719,0.1719,5600.0],["1995-03-13",0.2148,0.2344,0.207,0.2344,356000.0],["1995-03-14",0.2344,0.2656,0.2188,0.2383,204800.0],["1995-03-15",0.25,0.2656,0.25,0.2656,16800.0],["1995-03-16",0.2812,0.2969,0.2344,0.2656,282400.0],["1995-03-17",0.2969,0.2969,0.2656,0.2969,90400.0],["1995-03-20",0.2969,0.3203,0.2656,0.2969,111200.0],["1995-03-21",0.3125,0.3203,0.2891,0.3203,90400.0],["1995-03-22",0.2891,0.3281,0.2891,0.3281,44800.0],["1995-03-23",0.3242,0.3438,0.2773,0.3125,498400.0],["1995-03-24",0.2891,0.3281,0.2891,0.3203,104000.0],["1995-03-27",0.3438,0.3438,0.3125,0.3281,146400.0],["1995-03-28",0.3516,0.4219,0.3125,0.3828,447200.0],["1995-03-29",0.4219,0.625,0.3906,0.5,856000.0],["1995-03-30",0.5469,0.5781,0.4688,0.5625,406400.0],["1995-03-31",0.5312,0.6562,0.5312,0.5938,270400.0],["1995-04-03",0.5781,0.6406,0.5,0.5,222400.0],["1995-04-04",0.5781,0.5781,0.5625,0.5781,13600.0],["1995-04-05",0.5,0.5469,0.4531,0.4766,183200.0],["1995-04-06",0.5312,0.5469,0.5,0.5,44800.0],["1995-04-07",0.5469,0.5469,0.5,0.5312,78400.0],["1995-04-10",0.5469,0.5469,0.5,0.5469,87200.0],["1995-04-11",0.5,0.5312,0.4688,0.5312,56000.0],["1995-04-12",0.5312,0.5312,0.4688,0.5156,21600.0],["1995-04-13",0.5,0.5,0.4375,0.4375,13600.0],["1995-04-17",0.5,0.5,0.4531,0.4688,81600.0],["1995-04-18",0.4375,0.5156,0.4375,0.4375,48800.0],["1995-04-19",0.5,0.5,0.4375,0.4375,19200.0],["1995-04-20",0.4375,0.4531,0.4375,0.4531,28000.0],["1995-04-21",0.5,0.5,0.4062,0.4062,97600.0],["1995-04-24",0.4062,0.4531,0.375,0.4219,106400.0],["1995-04-25",0.4688,0.4688,0.3906,0.4062,40800.0],["1995-04-26",0.4688,0.5,0.4062,0.4727,228800.0],["1995-04-27",0.5,0.5469,0.4688,0.5,140800.0],["1995-04-28",0.4688,0.5312,0.4688,0.5156,34400.0],["1995-05-01",0.5156,0.5312,0.4688,0.5312,168000.0],["1995-05-02",0.5,0.5,0.5,0.5,4000.0],["1995-05-03",0.5312,0.5312,0.4688,0.5156,60800.0],["1995-05-04",0.4844,0.5,0.4844,0.5,54400.0],["1995-05-05",0.5,0.5,0.4375,0.4375,17600.0],["1995-05-08",0.5,0.5,0.4375,0.5,42400.0],["1995-05-09",0.5,0.5,0.4375,0.5,17600.0],["1995-05-10",0.4375,0.5,0.4375,0.5,36000.0],["1995-05-11",0.4688,0.5,0.4688,0.5,10400.0],["1995-05-12",0.4375,0.5,0.4375,0.5,52000.0],["1995-05-15",0.4375,0.5,0.4375,0.4375,20800.0],["1995-05-16",0.4688,0.5,0.4375,0.4531,54400.0],["1995-05-17",0.4844,0.4844,0.4844,0.4844,14400.0],["1995-05-18",0.4062,0.4688,0.3906,0.3906,125600.0],["1995-05-19",0.375,0.4531,0.375,0.375,44800.0],["1995-05-22",0.4531,0.4531,0.375,0.4062,44000.0],["1995-05-23",0.4219,0.4375,0.375,0.4297,14400.0],["1995-05-24",0.4375,0.4375,0.3906,0.4375,42400.0],["1995-05-25",0.3906,0.4375,0.3906,0.3906,27200.0],["1995-05-26",0.4531,0.4531,0.4062,0.4062,7200.0],["1995-05-30",0.3906,0.4531,0.3906,0.4531,4800.0],["1995-05-31",0.4453,0.4531,0.3906,0.4062,118400.0],["1995-06-01",0.4531,0.4531,0.3906,0.4453,53600.0],["1995-06-02",0.4375,0.4531,0.3906,0.4375,107200.0],["1995-06-05",0.4688,0.4688,0.4219,0.4219,48800.0],["1995-06-06",0.4219,0.4219,0.4219,0.4219,0.0],["1995-06-07",0.4219,0.4688,0.375,0.4531,102400.0],["1995-06-08",0.4219,0.4688,0.4219,0.4688,8800.0],["1995-06-09",0.4688,0.4688,0.4219,0.4531,53600.0],["1995-06-12",0.4531,0.4531,0.4531,0.4531,0.0],["1995-06-13",0.5312,0.5312,0.4688,0.4844,80000.0],["1995-06-14",0.5156,0.5156,0.4844,0.5,43200.0],["1995-06-15",0.5,0.5156,0.5,0.5156,18400.0],["1995-06-16",0.5156,0.5312,0.4688,0.5,138400.0],["1995-06-19",0.4688,0.5312,0.4688,0.5156,60000.0],["1995-06-20",0.5312,0.5312,0.5312,0.5312,2400.0],["1995-06-21",0.4688,0.5312,0.4688,0.5312,30400.0],["1995-06-22",0.5312,0.5312,0.4688,0.4688,23200.0],["1995-06-23",0.5078,0.5078,0.5078,0.5078,13600.0],["1995-06-26",0.4688,0.5078,0.4688,0.5078,14400.0],["1995-06-27",0.4688,0.5078,0.4688,0.5078,48000.0],["1995-06-28",0.5078,0.5234,0.4766,0.5,80000.0],["1995-06-29",0.4688,0.5156,0.4688,0.5156,58400.0],["1995-06-30",0.5156,0.5156,0.4688,0.5,41600.0],["1995-07-03",0.5234,0.5234,0.4844,0.5234,35200.0],["1995-07-05",0.5234,0.5312,0.5156,0.5156,86400.0],["1995-07-06",0.5,0.5469,0.5,0.5312,116800.0],["1995-07-07",0.5469,0.5469,0.5156,0.5156,11200.0],["1995-07-10",0.5469,0.5469,0.5078,0.5469,96800.0],["1995-07-11",0.5469,0.5703,0.5312,0.5625,119200.0],["1995-07-12",0.5625,0.5625,0.5625,0.5625,82400.0],["1995-07-13",0.5703,0.5898,0.5625,0.5781,110400.0],["1995-07-14",0.5625,0.6094,0.5469,0.6016,349600.0],["1995-07-17",0.625,0.6797,0.5938,0.625,521600.0],["1995-07-18",0.625,0.6406,0.5781,0.6406,156800.0],["1995-07-19",0.6406,0.6406,0.5938,0.625,267200.0],["1995-07-20",0.5938,0.6562,0.5938,0.6562,4000.0],["1995-07-21",0.6094,0.6562,0.6094,0.625,89600.0],["1995-07-24",0.6406,0.6406,0.6094,0.6094,96800.0],["1995-07-25",0.5938,0.6406,0.5938,0.6406,7200.0],["1995-07-26",0.6406,0.6406,0.625,0.625,125600.0],["1995-07-27",0.6406,0.6406,0.5938,0.5938,42400.0],["1995-07-28",0.6406,0.6406,0.5938,0.6406,48800.0],["1995-07-31",0.6406,0.6406,0.5938,0.6406,79200.0],["1995-08-01",0.625,0.6406,0.5938,0.6172,197600.0],["1995-08-02",0.6406,0.6406,0.6094,0.6094,39200.0],["1995-08-03",0.6406,0.6562,0.6094,0.625,104000.0],["1995-08-04",0.625,0.6875,0.625,0.6484,239200.0],["1995-08-07",0.6562,0.6719,0.6406,0.6719,36000.0],["1995-08-08",0.6719,0.6875,0.6406,0.6406,32800.0],["1995-08-09",0.6875,0.7188,0.625,0.6562,121600.0],["1995-08-10",0.7031,0.875,0.6875,0.7812,259200.0],["1995-08-11",0.875,0.9688,0.8125,0.9062,296800.0],["1995-08-14",0.8438,0.9375,0.8438,0.9375,138400.0],["1995-08-15",0.9375,0.9688,0.875,0.9062,224000.0],["1995-08-16",0.9219,1.125,0.9219,1.125,213600.0],["1995-08-17",1.125,1.1562,0.9531,1.0781,168000.0],["1995-08-18",1.0938,1.0938,0.9688,0.9688,100000.0],["1995-08-21",1.0781,1.0938,0.9844,1.0,80800.0],["1995-08-22",1.125,1.125,0.9844,1.1094,45600.0],["1995-08-23",1.1094,1.125,1.0156,1.125,125600.0],["1995-08-24",1.125,1.125,1.0156,1.125,94400.0],["1995-08-25",1.1562,1.1562,1.0625,1.0625,13600.0],["1995-08-28",1.125,1.1562,1.0312,1.0625,92800.0],["1995-08-29",1.125,1.1406,1.0312,1.1406,64000.0],["1995-08-30",1.1562,1.1562,1.0938,1.1562,45600.0],["1995-08-31",1.1562,1.1562,1.0469,1.125,83200.0],["1995-09-01",1.0625,1.1875,1.0156,1.0938,271200.0],["1995-09-05",1.0781,1.0781,0.9688,1.0234,84000.0],["1995-09-06",0.9688,1.0781,0.9688,1.0625,20000.0],["1995-09-07",1.0625,1.0625,0.9375,1.0312,239200.0],["1995-09-08",1.0469,1.0469,0.9688,1.0195,59200.0],["1995-09-11",1.0469,1.0469,0.9844,0.9844,26400.0],["1995-09-12",0.9844,1.0469,0.9844,1.0156,70400.0],["1995-09-13",1.0391,1.0469,1.0,1.0,49600.0],["1995-09-14",1.0469,1.0625,0.9844,1.0625,116800.0],["1995-09-15",1.0625,1.1875,1.0625,1.0625,44000.0],["1995-09-18",1.1875,1.1875,1.0625,1.0781,18400.0],["1995-09-19",1.0625,1.2031,1.0625,1.1875,75200.0],["1995-09-20",1.1875,1.2031,1.0781,1.1562,28800.0],["1995-09-21",1.125,1.2812,1.125,1.2812,85600.0],["1995-09-22",1.375,1.4375,1.1875,1.375,64000.0],["1995-09-25",1.5,1.5,1.125,1.3125,87200.0],["1995-09-26",1.3125,1.3125,1.1875,1.1875,91200.0],["1995-09-27",1.3125,1.3125,1.1875,1.1875,32000.0],["1995-09-28",1.25,1.3125,1.1875,1.2812,124800.0],["1995-09-29",1.3281,1.3438,1.2031,1.3438,98400.0],["1995-10-02",1.3438,1.4375,1.25,1.4375,83200.0],["1995-10-03",1.4375,1.5469,1.2188,1.4375,109600.0],["1995-10-04",1.5,1.5,1.4688,1.5,50400.0],["1995-10-05",1.5,1.5312,1.2812,1.2812,52000.0],["1995-10-06",1.2812,1.5312,1.2812,1.5,33600.0],["1995-10-09",1.2812,1.5312,1.2812,1.2812,16000.0],["1995-10-10",1.5312,1.5312,1.2188,1.375,94400.0],["1995-10-11",1.4688,1.4688,1.1875,1.2812,16800.0],["1995-10-12",1.4375,1.4375,1.25,1.4375,43200.0],["1995-10-13",1.1875,1.4062,1.125,1.4062,96000.0],["1995-10-16",1.4062,1.4375,1.25,1.4062,16800.0],["1995-10-17",1.4375,1.4375,1.1875,1.25,18400.0],["1995-10-18",1.25,1.4062,1.1875,1.4062,28000.0],["1995-10-19",1.4375,1.4375,1.1562,1.25,56000.0],["1995-10-20",1.3438,1.3438,1.0625,1.0938,32000.0],["1995-10-23",1.3125,1.3125,1.0625,1.25,33600.0],["1995-10-24",1.25,1.3125,1.0625,1.25,33600.0],["1995-10-25",1.0625,1.0625,1.0625,1.0625,800.0],["1995-10-26",1.0625,1.3125,1.0625,1.1875,102400.0],["1995-10-27",1.1562,1.375,1.125,1.375,41600.0],["1995-10-30",1.3594,1.3594,1.1406,1.1875,8800.0],["1995-10-31",1.375,1.375,1.375,1.375,800.0],["1995-11-01",1.3438,1.3438,1.1562,1.3438,20000.0],["1995-11-02",1.3438,1.3438,1.1875,1.1875,18400.0],["1995-11-03",1.3438,1.375,1.3125,1.3125,18400.0],["1995-11-06",1.375,1.4062,1.2031,1.2188,37600.0],["1995-11-07",1.1875,1.25,1.1875,1.25,1600.0],["1995-11-08",1.3125,1.4375,1.25,1.375,40000.0],["1995-11-09",1.4375,1.4375,1.3125,1.3438,12800.0],["1995-11-10",1.375,1.5312,1.3125,1.3438,96800.0],["1995-11-13",1.5625,1.5625,1.5312,1.5312,9600.0],["1995-11-14",1.3438,1.5625,1.3438,1.5625,16000.0],["1995-11-15",1.375,1.375,1.375,1.375,12000.0],["1995-11-16",1.375,1.5625,1.375,1.4062,88800.0],["1995-11-17",1.5625,1.5625,1.3281,1.3281,23200.0],["1995-11-20",1.375,1.5,1.3281,1.3281,40000.0],["1995-11-21",1.5312,1.5312,1.3281,1.4844,15200.0],["1995-11-22",1.5312,1.5312,1.375,1.5,16000.0],["1995-11-24",1.5312,1.5312,1.3125,1.5312,14400.0],["1995-11-27",1.5312,1.5312,1.2188,1.4688,76800.0],["1995-11-28",1.3438,1.3438,1.0781,1.2188,156000.0],["1995-11-29",1.25,1.4688,1.125,1.375,57600.0],["1995-11-30",1.4688,1.4688,1.25,1.25,71200.0],["1995-12-01",1.4375,1.4375,1.4375,1.4375,800.0],["1995-12-04",1.1875,1.4375,1.125,1.1562,36000.0],["1995-12-05",1.0938,1.25,1.0938,1.25,23200.0],["1995-12-06",1.3438,1.3438,1.125,1.25,16000.0],["1995-12-07",1.125,1.1562,1.125,1.1562,2400.0],["1995-12-08",1.375,1.375,1.375,1.375,3200.0],["1995-12-11",1.375,1.4062,1.1562,1.1562,17600.0],["1995-12-12",1.1562,1.1875,1.1562,1.1562,21600.0],["1995-12-13",1.375,1.375,1.1562,1.25,61600.0],["1995-12-14",1.375,1.375,1.25,1.3125,90400.0],["1995-12-15",1.4062,1.4062,1.375,1.375,30400.0],["1995-12-18",1.25,1.25,1.25,1.25,3200.0],["1995-12-19",1.3125,1.3125,1.3125,1.3125,2400.0],["1995-12-20",1.3594,1.375,1.3125,1.3438,30400.0],["1995-12-21",1.4375,1.4375,1.2812,1.3594,44800.0],["1995-12-22",1.2812,1.4688,1.2812,1.4688,30400.0],["1995-12-26",1.4688,1.5,1.4688,1.5,5600.0],["1995-12-27",1.25,1.3125,1.25,1.25,33600.0],["1995-12-28",1.1875,1.375,1.1875,1.3125,108800.0],["1995-12-29",1.4219,1.4219,1.1875,1.4219,10400.0],["1996-01-02",1.4219,1.4219,1.1719,1.3125,16000.0],["1996-01-03",1.4219,1.4219,1.4219,1.4219,800.0],["1996-01-04",1.2344,1.4219,1.2344,1.25,53600.0],["1996-01-05",1.25,1.4375,1.25,1.375,16800.0],["1996-01-08",1.3594,1.4375,1.3594,1.4375,6400.0],["1996-01-09",1.25,1.4375,1.25,1.25,38400.0],["1996-01-10",1.4375,1.4375,1.2188,1.3594,35200.0],["1996-01-11",1.375,1.375,1.2188,1.375,63200.0],["1996-01-12",1.3594,1.375,1.1875,1.1875,28000.0],["1996-01-15",1.2188,1.4062,1.2188,1.4062,4800.0],["1996-01-16",1.2188,1.375,1.1875,1.1875,20000.0],["1996-01-17",1.375,1.375,1.2188,1.25,40000.0],["1996-01-18",1.3438,1.3438,1.1875,1.1875,6400.0],["1996-01-19",1.25,1.25,1.1406,1.1406,38400.0],["1996-01-22",1.1406,1.2812,1.1406,1.2812,17600.0],["1996-01-23",1.25,1.3438,1.1562,1.2969,32800.0],["1996-01-24",1.3438,1.3438,1.2188,1.2812,20000.0],["1996-01-25",1.3438,1.3438,1.2188,1.2812,41600.0],["1996-01-26",1.2812,1.2812,1.2031,1.2812,14400.0],["1996-01-29",1.2031,1.2812,1.2031,1.2812,8800.0],["1996-01-30",1.2188,1.2812,1.2188,1.25,38400.0],["1996-01-31",1.2812,1.2812,1.25,1.25,69600.0],["1996-02-01",1.25,1.3125,1.1562,1.25,104800.0],["1996-02-02",1.25,1.25,1.2266,1.25,21600.0],["1996-02-05",1.25,1.25,1.1562,1.25,31200.0],["1996-02-06",1.1562,1.25,1.1562,1.2344,16800.0],["1996-02-07",1.1562,1.25,1.125,1.1875,86400.0],["1996-02-08",1.2188,1.2188,1.125,1.2188,51200.0],["1996-02-09",1.2188,1.2188,1.125,1.2188,39200.0],["1996-02-12",1.1875,1.2188,1.0938,1.0938,57600.0],["1996-02-13",1.1875,1.1875,1.1094,1.125,13600.0],["1996-02-14",1.0938,1.1719,1.0938,1.0938,119200.0],["1996-02-15",1.1875,1.1875,1.0938,1.1562,80000.0],["1996-02-16",1.1562,1.1719,1.0938,1.1562,132000.0],["1996-02-20",1.1562,1.1562,1.1094,1.125,176800.0],["1996-02-21",1.1562,1.1562,1.1094,1.1094,19200.0],["1996-02-22",1.1094,1.1719,1.1094,1.1719,129600.0],["1996-02-23",1.0938,1.1875,1.0938,1.1875,64800.0],["1996-02-26",1.1875,1.2812,1.125,1.2812,92000.0],["1996-02-27",1.2812,1.2812,1.25,1.2812,33600.0],["1996-02-28",1.25,1.3438,1.25,1.2812,66400.0],["1996-02-29",1.2031,1.3281,1.2031,1.2344,36000.0],["1996-03-01",1.3281,1.3281,1.25,1.2812,30400.0],["1996-03-04",1.2188,1.3125,1.2188,1.3125,36000.0],["1996-03-05",1.25,1.3125,1.2188,1.2188,55200.0],["1996-03-06",1.3125,1.3125,1.2188,1.2188,27200.0],["1996-03-07",1.2188,1.3125,1.2188,1.3125,54400.0],["1996-03-08",1.2812,1.2812,1.2188,1.25,51200.0],["1996-03-11",1.2188,1.25,1.2031,1.2031,116800.0],["1996-03-12",1.2031,1.2344,1.1875,1.2031,112000.0],["1996-03-13",1.2344,1.2344,1.1875,1.2188,18400.0],["1996-03-14",1.1875,1.25,1.1875,1.25,80800.0],["1996-03-15",1.2188,1.2656,1.1875,1.1875,82400.0],["1996-03-18",1.25,1.25,1.1875,1.1875,2400.0],["1996-03-19",1.25,1.2812,1.25,1.25,11200.0],["1996-03-20",1.2188,1.2812,1.2188,1.25,40800.0],["1996-03-21",1.2812,1.2812,1.2031,1.2031,94400.0],["1996-03-22",1.1875,1.2812,1.1875,1.2188,17600.0],["1996-03-25",1.2969,1.2969,1.2188,1.2812,70400.0],["1996-03-26",1.3281,1.3594,1.3125,1.3125,54400.0],["1996-03-27",1.375,1.4688,1.3125,1.3438,149600.0],["1996-03-28",1.3438,1.4375,1.3438,1.4062,55200.0],["1996-03-29",1.4375,1.4688,1.3438,1.3906,72000.0],["1996-04-01",1.4688,1.4844,1.3906,1.4375,80800.0],["1996-04-02",1.5156,1.5312,1.4219,1.4922,37600.0],["1996-04-03",1.5469,1.5625,1.4688,1.5,49600.0],["1996-04-04",1.5625,1.6875,1.5,1.6875,67200.0],["1996-04-08",1.7344,1.8125,1.625,1.75,68800.0],["1996-04-09",1.8125,1.8125,1.625,1.7188,96800.0],["1996-04-10",1.7812,1.7969,1.6562,1.6562,104800.0],["1996-04-11",1.75,1.75,1.5156,1.6094,91200.0],["1996-04-12",1.625,1.6875,1.4688,1.6562,131200.0],["1996-04-15",1.7188,1.8125,1.6562,1.7812,123200.0],["1996-04-16",1.7812,1.7812,1.6719,1.75,76800.0],["1996-04-17",1.6875,1.7812,1.6719,1.7188,150400.0],["1996-04-18",1.7344,1.7344,1.5938,1.6562,39200.0],["1996-04-19",1.7188,1.75,1.6562,1.75,31200.0],["1996-04-22",1.8281,1.8281,1.6875,1.8281,77600.0],["1996-04-23",1.8281,1.8281,1.7031,1.75,18400.0],["1996-04-24",1.75,1.8438,1.7188,1.7188,36000.0],["1996-04-25",1.7188,1.9688,1.7188,1.9688,81600.0],["1996-04-26",1.8438,1.9375,1.8438,1.9375,84800.0],["1996-04-29",1.9375,2.2344,1.9375,2.0625,93600.0],["1996-04-30",2.2812,2.2812,2.0938,2.25,25600.0],["1996-05-01",2.3125,2.6875,2.1875,2.4375,149600.0],["1996-05-02",2.6875,2.8125,2.375,2.6406,176000.0],["1996-05-03",2.75,2.875,2.5,2.875,104000.0],["1996-05-06",3.0938,3.4375,2.7188,3.2188,311200.0],["1996-05-07",3.25,3.375,2.8438,3.0938,190400.0],["1996-05-08",3.0938,3.0938,2.3125,2.6875,392000.0],["1996-05-09",2.6875,2.8125,2.4062,2.8125,88800.0],["1996-05-10",2.6562,2.9375,2.625,2.875,104000.0],["1996-05-13",2.9062,3.25,2.6875,3.125,109600.0],["1996-05-14",2.875,3.25,2.875,3.125,77600.0],["1996-05-15",3.125,3.125,2.6875,2.6875,61600.0],["1996-05-16",3.0,3.0938,2.8125,3.0312,48800.0],["1996-05-17",2.875,3.1875,2.875,3.1562,32800.0],["1996-05-20",3.0,3.1875,2.8438,3.1875,22400.0],["1996-05-21",2.8438,3.1875,2.8438,2.9375,30400.0],["1996-05-22",2.9375,3.1875,2.9375,3.0,45600.0],["1996-05-23",3.1875,3.1875,3.0,3.1875,54400.0],["1996-05-24",3.1875,3.3125,3.0625,3.1875,92800.0],["1996-05-28",3.3125,3.4375,3.125,3.25,84800.0],["1996-05-29",3.4062,3.4375,3.2188,3.3125,82400.0],["1996-05-30",3.5938,3.6562,3.3125,3.625,47200.0],["1996-05-31",3.3125,3.5625,3.3125,3.5,161600.0],["1996-06-03",3.5625,3.625,3.375,3.4062,40800.0],["1996-06-04",3.5,3.5,3.375,3.5,80800.0],["1996-06-05",3.5312,3.625,3.375,3.5312,23200.0],["1996-06-06",3.625,3.6875,3.4688,3.6875,48000.0],["1996-06-07",3.625,3.6875,3.4688,3.6875,80000.0],["1996-06-10",3.6875,3.8438,3.5625,3.75,29600.0],["1996-06-11",3.8438,3.9062,3.625,3.75,86400.0],["1996-06-12",3.875,3.875,3.5625,3.75,84000.0],["1996-06-13",3.875,3.875,3.6562,3.875,15200.0],["1996-06-14",3.8438,3.875,3.6562,3.75,60800.0],["1996-06-17",3.6875,3.8438,3.5625,3.75,108000.0],["1996-06-18",3.8438,3.8438,3.5938,3.75,24800.0],["1996-06-19",3.625,3.8125,3.5938,3.625,39200.0],["1996-06-20",3.5625,3.75,3.25,3.375,277600.0],["1996-06-21",3.375,3.375,3.125,3.375,26400.0],["1996-06-24",3.375,3.375,3.125,3.3438,24800.0],["1996-06-25",3.25,3.3125,3.0,3.1875,24800.0],["1996-06-26",3.25,3.25,2.4375,2.4375,280800.0],["1996-06-27",2.75,3.125,2.4375,3.0312,156000.0],["1996-06-28",3.1875,3.2812,3.0,3.2812,44000.0],["1996-07-01",3.125,3.3125,3.0,3.3125,26400.0],["1996-07-02",3.3125,3.3125,3.0625,3.0625,12000.0],["1996-07-03",3.3125,3.3125,3.0625,3.3125,9600.0],["1996-07-05",3.2812,3.2812,3.0625,3.25,9600.0],["1996-07-08",3.3125,3.3125,3.0625,3.25,76800.0],["1996-07-09",3.0312,3.25,3.0312,3.125,56800.0],["1996-07-10",3.0625,3.2812,3.0625,3.2812,17600.0],["1996-07-11",3.2812,3.2812,3.0625,3.0625,39200.0],["1996-07-12",3.2188,3.2188,3.1406,3.1406,12000.0],["1996-07-15",3.0625,3.2188,3.0312,3.1875,41600.0],["1996-07-16",3.0312,3.1875,3.0,3.0625,56000.0],["1996-07-17",3.0,3.125,2.9688,3.0,34400.0],["1996-07-18",3.0938,3.125,3.0,3.0,52800.0],["1996-07-19",3.2188,3.2188,2.7812,3.0,179200.0],["1996-07-22",3.0,3.0,2.75,2.75,14400.0],["1996-07-23",2.7812,3.0312,2.5625,2.625,113600.0],["1996-07-24",2.75,2.75,2.5,2.625,272000.0],["1996-07-25",2.7188,2.75,2.5625,2.625,115200.0],["1996-07-26",2.7188,2.7188,2.5312,2.625,124000.0],["1996-07-29",2.4688,2.625,2.3438,2.5,148800.0],["1996-07-30",2.5,2.5625,2.375,2.4688,61600.0],["1996-07-31",2.6875,2.7188,2.625,2.6875,41600.0],["1996-08-01",2.8438,3.0,2.7812,2.7812,70400.0],["1996-08-02",3.0,3.0,2.7812,2.9688,94400.0],["1996-08-05",3.0312,3.2812,3.0,3.2344,126400.0],["1996-08-06",3.25,3.25,3.125,3.25,54400.0],["1996-08-07",3.25,3.4375,3.25,3.3125,71200.0],["1996-08-08",3.4062,3.5312,3.25,3.4375,123200.0],["1996-08-09",3.1875,3.4688,3.1875,3.4688,79200.0],["1996-08-12",3.4688,3.5625,3.3438,3.4688,183200.0],["1996-08-13",3.5,3.6562,3.3438,3.5469,240000.0],["1996-08-14",3.5625,3.5625,3.3438,3.4688,222400.0],["1996-08-15",3.4688,3.4688,3.2656,3.3594,242400.0],["1996-08-16",3.3594,3.3594,3.2188,3.2812,164800.0],["1996-08-19",3.1562,3.25,2.875,3.0625,123200.0],["1996-08-20",2.8828,3.1562,2.8828,3.1562,60800.0],["1996-08-21",3.25,3.3906,3.1562,3.3906,190400.0],["1996-08-22",3.1875,3.4688,3.1875,3.3906,166400.0],["1996-08-23",3.1875,3.25,3.1875,3.1875,11200.0],["1996-08-26",3.375,3.375,3.1562,3.1562,31200.0],["1996-08-27",3.1562,3.2812,3.1562,3.2812,32000.0],["1996-08-28",3.1562,3.2812,3.1562,3.2812,12800.0],["1996-08-29",3.2812,3.2812,3.125,3.2188,23200.0],["1996-08-30",3.0312,3.1562,3.0,3.1562,50400.0],["1996-09-03",2.9375,2.9375,2.9375,2.9375,3200.0],["1996-09-04",2.9062,2.9375,2.9062,2.9375,16000.0],["1996-09-05",2.8125,2.9375,2.7812,2.9062,66400.0],["1996-09-06",2.7188,2.8125,2.5625,2.8125,148800.0],["1996-09-09",2.8125,2.8125,2.7188,2.8125,67200.0],["1996-09-10",2.75,2.7969,2.75,2.7969,16800.0],["1996-09-11",2.7969,2.7969,2.625,2.7812,31200.0],["1996-09-12",2.6875,2.8125,2.6875,2.8125,4000.0],["1996-09-13",2.8125,2.875,2.6875,2.75,39200.0],["1996-09-16",2.75,2.9375,2.75,2.8438,48800.0],["1996-09-17",2.9375,2.9375,2.875,2.875,42400.0],["1996-09-18",2.9688,2.9688,2.9375,2.9688,16000.0],["1996-09-19",2.9688,2.9688,2.9062,2.9062,15200.0],["1996-09-20",2.9688,2.9688,2.9062,2.9062,14400.0],["1996-09-23",2.9688,3.0,2.8438,2.9688,68000.0],["1996-09-24",3.125,3.125,2.9688,3.0938,21600.0],["1996-09-25",3.0938,3.0938,2.9375,2.9375,16000.0],["1996-09-26",3.0312,3.0469,2.9375,2.9375,19200.0],["1996-09-27",3.0469,3.0938,2.9375,3.0938,56800.0],["1996-09-30",3.0938,3.0938,3.0312,3.0781,13600.0],["1996-10-01",3.0781,3.0781,2.9375,3.0625,34400.0],["1996-10-02",2.9375,3.0625,2.9375,3.0,36800.0],["1996-10-03",3.0625,3.0625,3.0,3.0625,44000.0],["1996-10-04",2.9375,3.0938,2.9375,3.0,19200.0],["1996-10-07",2.9688,3.0938,2.9688,3.0938,110400.0],["1996-10-08",3.0938,3.1719,3.0156,3.0625,110400.0],["1996-10-09",3.0625,3.1875,3.0312,3.0938,145600.0],["1996-10-10",3.0625,3.1875,3.0625,3.125,35200.0],["1996-10-11",3.0938,3.1875,2.875,2.9375,126400.0],["1996-10-14",3.0469,3.0469,2.8594,2.875,12800.0],["1996-10-15",3.0625,3.0625,2.8125,2.8125,15200.0],["1996-10-16",2.9688,2.9688,2.8125,2.9688,11200.0],["1996-10-17",3.0,3.0312,2.9375,2.9375,43200.0],["1996-10-18",2.9375,3.0625,2.9062,3.0312,44000.0],["1996-10-21",3.0625,3.0938,2.9375,3.0938,19200.0],["1996-10-22",3.0938,3.125,2.9375,3.125,102400.0],["1996-10-23",3.0,3.1562,2.9375,3.0625,70400.0],["1996-10-24",2.9375,3.0312,2.8438,2.9062,70400.0],["1996-10-25",2.8438,3.0312,2.8438,3.0312,24800.0],["1996-10-28",3.0312,3.0312,2.8438,2.8516,44000.0],["1996-10-29",3.0,3.0,2.8125,2.875,20000.0],["1996-10-30",2.9375,2.9375,2.6875,2.6875,86400.0],["1996-10-31",2.6562,2.9062,2.6562,2.9062,100000.0],["1996-11-01",2.9062,2.9219,2.75,2.875,18400.0],["1996-11-04",2.7812,2.8125,2.75,2.75,37600.0],["1996-11-05",2.6562,2.8438,2.6562,2.8438,35200.0],["1996-11-06",2.6875,2.8125,2.6875,2.6875,7200.0],["1996-11-07",2.75,2.8438,2.6875,2.7812,27200.0],["1996-11-08",2.7812,2.7812,2.625,2.625,52800.0],["1996-11-11",2.5312,2.7188,2.4688,2.5938,75200.0],["1996-11-12",2.5938,2.5938,2.375,2.5,115200.0],["1996-11-13",2.3438,2.5312,2.3125,2.375,70400.0],["1996-11-14",2.3281,2.5938,2.3125,2.5,40800.0],["1996-11-15",2.5938,2.625,2.4375,2.625,25600.0],["1996-11-18",2.5156,2.6406,2.5,2.625,27200.0],["1996-11-19",2.5,2.75,2.5,2.75,14400.0],["1996-11-20",2.5938,2.6562,2.5625,2.5625,11200.0],["1996-11-21",2.5625,2.75,2.5625,2.75,17600.0],["1996-11-22",2.5625,2.625,2.5625,2.5625,36000.0],["1996-11-25",2.6875,2.7188,2.5625,2.6875,8000.0],["1996-11-26",2.5,2.5312,2.5,2.5312,20000.0],["1996-11-27",2.5,2.625,2.3438,2.375,60800.0],["1996-11-29",2.5,2.5,2.5,2.5,1600.0],["1996-12-02",2.5,2.5,2.375,2.5,44000.0],["1996-12-03",2.3906,2.4688,2.1875,2.3281,62400.0],["1996-12-04",2.1875,2.375,2.1875,2.1875,26400.0],["1996-12-05",2.1875,2.3438,2.1562,2.1875,48000.0],["1996-12-06",2.0938,2.3125,2.0312,2.3125,83200.0],["1996-12-09",2.3125,2.3125,2.1875,2.1875,84000.0],["1996-12-10",2.375,2.375,2.1875,2.2188,20800.0],["1996-12-11",2.4375,2.4375,2.2188,2.2188,20000.0],["1996-12-12",2.2188,2.375,2.2188,2.25,34400.0],["1996-12-13",2.25,2.375,2.2188,2.2188,20000.0],["1996-12-16",2.25,2.4062,2.2188,2.375,40000.0],["1996-12-17",2.1875,2.375,2.1875,2.3281,15200.0],["1996-12-18",2.1875,2.3438,2.1875,2.2188,28000.0],["1996-12-19",2.2188,2.4375,2.2188,2.25,10400.0],["1996-12-20",2.4375,2.4375,2.25,2.2812,65600.0],["1996-12-23",2.2812,2.4219,2.2812,2.2812,8800.0],["1996-12-24",2.2812,2.2812,2.25,2.25,20800.0],["1996-12-26",2.25,2.3125,2.1875,2.2188,72800.0],["1996-12-27",2.1875,2.3438,2.1875,2.2344,12800.0],["1996-12-30",2.3438,2.3438,2.2188,2.2188,48800.0],["1996-12-31",2.3125,2.3281,2.2188,2.25,63200.0],["1997-01-02",2.2188,2.3125,2.2188,2.2656,13600.0],["1997-01-03",2.2969,2.4062,2.2969,2.3281,120800.0],["1997-01-06",2.2812,2.3594,2.2812,2.3594,12800.0],["1997-01-07",2.2656,2.375,2.2656,2.2656,83200.0],["1997-01-08",2.2812,2.375,2.2812,2.3125,13600.0],["1997-01-09",2.2969,2.2969,2.25,2.25,36000.0],["1997-01-10",2.3125,2.3125,2.25,2.25,53600.0],["1997-01-13",2.2812,2.3125,2.2188,2.25,40800.0],["1997-01-14",2.2344,2.3125,2.2188,2.2422,47200.0],["1997-01-15",2.3125,2.3125,2.2344,2.3125,74400.0],["1997-01-16",2.3125,2.3125,2.2188,2.25,8800.0],["1997-01-17",2.3125,2.3125,2.25,2.25,12800.0],["1997-01-20",2.3438,2.3438,2.2969,2.3438,52800.0],["1997-01-21",2.3438,2.4375,2.2656,2.375,46400.0],["1997-01-22",2.4219,2.5312,2.3281,2.4844,59200.0],["1997-01-23",2.5,2.5625,2.4688,2.5156,44000.0],["1997-01-24",2.5312,2.5312,2.375,2.4688,56000.0],["1997-01-27",2.375,2.4219,2.3438,2.375,41600.0],["1997-01-28",2.4375,2.4375,2.3438,2.3438,13600.0],["1997-01-29",2.3438,2.3438,2.3438,2.3438,2400.0],["1997-01-30",2.3438,2.3438,2.3438,2.3438,0.0],["1997-01-31",2.4219,2.4219,2.3594,2.3594,4800.0],["1997-02-03",2.3438,2.3438,2.3438,2.3438,3200.0],["1997-02-04",2.4531,2.4531,2.3438,2.3438,15200.0],["1997-02-05",2.4375,2.4375,2.3281,2.4375,6400.0],["1997-02-06",2.4375,2.4531,2.4375,2.4531,8000.0],["1997-02-07",2.3438,2.4062,2.2969,2.3594,108000.0],["1997-02-10",2.3125,2.3125,2.2188,2.2656,20000.0],["1997-02-11",2.1719,2.2812,2.1719,2.2188,47200.0],["1997-02-12",2.3125,2.3125,2.1875,2.1875,8000.0],["1997-02-13",2.1875,2.25,2.125,2.125,47200.0],["1997-02-14",2.2188,2.2188,2.125,2.125,82400.0],["1997-02-18",2.125,2.1875,2.0781,2.1875,36800.0],["1997-02-19",2.0781,2.1875,1.9375,2.0,89600.0],["1997-02-20",1.875,1.9062,1.7656,1.875,82400.0],["1997-02-21",1.9688,1.9688,1.8438,1.9688,99200.0],["1997-02-24",1.875,2.0156,1.875,1.9844,54400.0],["1997-02-25",2.0156,2.0156,1.9062,1.9062,70400.0],["1997-02-26",2.0312,2.0312,1.9062,1.9219,36000.0],["1997-02-27",2.0,2.0,1.8594,2.0,75200.0],["1997-02-28",1.875,2.0,1.875,1.9844,19200.0],["1997-03-03",1.9844,1.9844,1.875,1.875,22400.0],["1997-03-04",1.9844,2.0,1.875,1.9062,35200.0],["1997-03-05",1.9375,2.0625,1.9375,2.0625,39200.0],["1997-03-06",1.9375,2.0625,1.9375,2.0,45600.0],["1997-03-07",1.9375,2.0312,1.9062,2.0312,20800.0],["1997-03-10",2.0312,2.0312,1.9062,2.0156,23200.0],["1997-03-11",2.0312,2.0938,1.9375,2.0625,65600.0],["1997-03-12",2.1094,2.1094,2.0,2.0625,33600.0],["1997-03-13",2.0469,2.125,2.0,2.0469,26400.0],["1997-03-14",2.0156,2.1406,2.0156,2.0938,35200.0],["1997-03-17",2.0625,2.1562,2.0625,2.0625,40000.0],["1997-03-18",2.125,2.125,2.0312,2.0781,29600.0],["1997-03-19",2.1094,2.1094,2.0156,2.0625,59200.0],["1997-03-20",2.0781,2.0781,2.0,2.0,16000.0],["1997-03-21",2.0312,2.1562,2.0,2.1562,98400.0],["1997-03-24",2.1562,2.1562,2.0,2.125,17600.0],["1997-03-25",2.0,2.125,2.0,2.0,49600.0],["1997-03-26",2.0781,2.0938,2.0,2.0,37600.0],["1997-03-27",2.0625,2.0781,1.9844,2.0781,16800.0],["1997-03-31",1.9844,2.0625,1.9688,2.0156,33600.0],["1997-04-01",1.9375,2.0312,1.9375,2.0312,29600.0],["1997-04-02",2.0469,2.0469,2.0078,2.0469,17600.0],["1997-04-03",1.9531,2.0,1.8438,1.9688,60800.0],["1997-04-04",1.9688,1.9688,1.8438,1.9688,52800.0],["1997-04-07",1.875,1.9688,1.875,1.9375,82400.0],["1997-04-08",1.9375,1.9375,1.8125,1.9062,28000.0],["1997-04-09",1.9062,1.9375,1.8281,1.9375,9600.0],["1997-04-10",1.8594,1.9375,1.8594,1.9219,52800.0],["1997-04-11",1.9375,1.9375,1.8438,1.9375,36000.0],["1997-04-14",1.9688,1.9688,1.8594,1.9688,35200.0],["1997-04-15",1.8594,1.9375,1.8281,1.9375,72000.0],["1997-04-16",1.9375,1.9375,1.75,1.8438,89600.0],["1997-04-17",1.8438,1.8438,1.7188,1.8438,16800.0],["1997-04-18",1.75,1.8125,1.5625,1.7188,173600.0],["1997-04-21",1.625,1.6875,1.5938,1.5938,88000.0],["1997-04-22",1.5938,1.7188,1.4688,1.5312,152000.0],["1997-04-23",1.4688,1.5312,1.1562,1.1562,339200.0],["1997-04-24",1.3438,1.4688,1.2031,1.375,836000.0],["1997-04-25",1.2969,1.4375,1.2812,1.375,619200.0],["1997-04-28",1.3906,1.4375,1.2969,1.4375,154400.0],["1997-04-29",1.375,1.5312,1.3125,1.5312,100800.0],["1997-04-30",1.5312,1.75,1.5,1.7031,264000.0],["1997-05-01",1.75,1.9062,1.75,1.8125,175200.0],["1997-05-02",1.8906,1.8906,1.75,1.8438,78400.0],["1997-05-05",1.8438,2.0781,1.7188,1.9375,307200.0],["1997-05-06",2.0469,2.2188,1.9062,2.0625,324000.0],["1997-05-07",2.1562,2.1562,2.0,2.1094,91200.0],["1997-05-08",2.0,2.0938,1.9062,1.9062,128000.0],["1997-05-09",2.0312,2.0312,1.9375,1.9375,19200.0],["1997-05-12",2.0156,2.0625,1.8906,1.9688,109600.0],["1997-05-13",2.0625,2.0938,1.9688,2.0625,149600.0],["1997-05-14",2.1406,2.1406,2.0312,2.0938,16000.0],["1997-05-15",2.1562,2.1562,1.9688,1.9688,71200.0],["1997-05-16",1.9688,2.0938,1.9375,2.0312,108000.0],["1997-05-19",2.125,2.125,1.9375,2.0,124800.0],["1997-05-20",1.9375,1.9453,1.9375,1.9453,12000.0],["1997-05-21",1.9688,2.0469,1.9375,1.9375,24800.0],["1997-05-22",1.9062,2.0,1.9062,2.0,1600.0],["1997-05-23",2.0,2.0469,1.9062,2.0,18400.0],["1997-05-27",1.8438,2.0,1.8438,1.9688,61600.0],["1997-05-28",2.0156,2.0156,1.875,1.9844,9600.0],["1997-05-29",1.9844,1.9844,1.8438,1.9375,78400.0],["1997-05-30",1.9688,2.0312,1.8438,2.0,53600.0],["1997-06-02",2.0469,2.0469,1.8594,2.0,34400.0],["1997-06-03",2.0,2.0,1.875,1.9375,28000.0],["1997-06-04",2.0312,2.0312,1.8906,1.9688,33600.0],["1997-06-05",1.8906,1.9688,1.8438,1.875,43200.0],["1997-06-06",1.875,1.9688,1.8281,1.875,20000.0],["1997-06-09",1.875,1.875,1.875,1.875,800.0],["1997-06-10",1.8125,1.9062,1.8125,1.875,40800.0],["1997-06-11",1.9375,1.9375,1.875,1.875,32000.0],["1997-06-12",1.8906,1.9219,1.7812,1.8438,11200.0],["1997-06-13",1.875,1.875,1.7812,1.8125,45600.0],["1997-06-16",1.9062,1.9062,1.7344,1.8594,41600.0],["1997-06-17",1.75,1.8125,1.75,1.75,20800.0],["1997-06-18",1.875,1.875,1.7812,1.8125,26400.0],["1997-06-19",1.7812,1.8906,1.7812,1.8125,4800.0],["1997-06-20",1.8125,1.875,1.8125,1.875,9600.0],["1997-06-23",1.875,1.875,1.7812,1.875,14400.0],["1997-06-24",1.8125,1.875,1.7812,1.8125,48000.0],["1997-06-25",1.7812,1.875,1.7812,1.7812,11200.0],["1997-06-26",1.75,1.875,1.75,1.7969,19200.0],["1997-06-27",1.875,1.875,1.75,1.7812,73600.0],["1997-06-30",1.75,1.7969,1.7188,1.75,63200.0],["1997-07-01",1.6719,1.8125,1.6719,1.8125,45600.0],["1997-07-02",1.6719,1.7812,1.6719,1.7656,5600.0],["1997-07-03",1.6719,1.7656,1.6719,1.6719,84800.0],["1997-07-07",1.6562,1.7969,1.6562,1.7188,60000.0],["1997-07-08",1.6875,1.8125,1.6875,1.8125,42400.0],["1997-07-09",1.8125,1.8125,1.7031,1.8125,40000.0],["1997-07-10",1.8125,1.8125,1.7031,1.7969,30400.0],["1997-07-11",1.7969,1.7969,1.6875,1.7969,28000.0],["1997-07-14",1.6875,1.9062,1.6875,1.8438,99200.0],["1997-07-15",1.9062,1.9688,1.8125,1.9688,85600.0],["1997-07-16",2.0,2.0938,1.875,2.0938,236800.0],["1997-07-17",1.9688,2.0938,1.9375,2.0,51200.0],["1997-07-18",2.0312,2.0625,1.9062,2.0352,47200.0],["1997-07-21",2.0312,2.0938,1.9219,2.0938,159200.0],["1997-07-22",2.0625,2.0938,1.9375,2.0,72000.0],["1997-07-23",1.9688,2.0312,1.8594,1.875,80800.0],["1997-07-24",2.0,2.0,2.0,2.0,1600.0],["1997-07-25",1.8438,1.9688,1.7656,1.875,96000.0],["1997-07-28",1.875,1.875,1.7188,1.8594,10400.0],["1997-07-29",1.7031,1.8594,1.7031,1.8594,8800.0],["1997-07-30",1.7344,1.8594,1.7031,1.8594,5600.0],["1997-07-31",1.6875,1.8594,1.6875,1.8594,24800.0],["1997-08-01",1.8594,1.8594,1.8594,1.8594,2400.0],["1997-08-04",1.8594,1.8594,1.6875,1.8594,42400.0],["1997-08-05",1.8438,1.8438,1.6719,1.7812,20800.0],["1997-08-06",1.6406,1.7344,1.6406,1.7031,28000.0],["1997-08-07",1.5625,1.6875,1.5625,1.5781,32800.0],["1997-08-08",1.5781,1.6719,1.5781,1.6719,97600.0],["1997-08-11",1.5781,1.6719,1.5781,1.625,67200.0],["1997-08-12",1.5,1.625,1.5,1.5312,88000.0],["1997-08-13",1.5156,1.625,1.5156,1.5312,33600.0],["1997-08-14",1.625,1.625,1.5,1.5234,69600.0],["1997-08-15",1.625,1.625,1.5,1.5,50400.0],["1997-08-18",1.625,1.625,1.5156,1.625,23200.0],["1997-08-19",1.625,1.625,1.5312,1.5312,30400.0],["1997-08-20",1.6562,1.7188,1.5469,1.5938,46400.0],["1997-08-21",1.7188,1.7188,1.5625,1.7031,11200.0],["1997-08-22",1.7188,1.7656,1.5781,1.7188,27200.0],["1997-08-25",1.7812,1.7812,1.6094,1.625,51200.0],["1997-08-26",1.625,1.7188,1.6094,1.6875,22400.0],["1997-08-27",1.6094,1.6875,1.6094,1.625,88800.0],["1997-08-28",1.6562,1.6875,1.625,1.6562,50400.0],["1997-08-29",1.75,1.75,1.6094,1.6094,41600.0],["1997-09-02",1.7188,1.7188,1.625,1.7188,20800.0],["1997-09-03",1.625,1.6875,1.625,1.6562,20800.0],["1997-09-04",1.625,1.75,1.6094,1.6562,158400.0],["1997-09-05",1.7812,1.7812,1.6562,1.7031,94400.0],["1997-09-08",1.6562,1.7969,1.6562,1.6875,20000.0],["1997-09-09",1.7969,1.7969,1.6562,1.6562,15200.0],["1997-09-10",1.6562,1.8281,1.6406,1.8281,140000.0],["1997-09-11",1.8594,1.9062,1.7344,1.8906,128000.0],["1997-09-12",1.7812,1.8906,1.7812,1.875,306400.0],["1997-09-15",1.8125,1.9688,1.8125,1.9375,73600.0],["1997-09-16",1.875,1.9844,1.8594,1.9375,163200.0],["1997-09-17",2.0781,2.1094,1.9375,2.0625,106400.0],["1997-09-18",2.0312,2.1094,1.9844,1.9844,28000.0],["1997-09-19",2.0625,2.3281,2.0,2.3281,278400.0],["1997-09-22",2.25,2.375,2.1562,2.375,323200.0],["1997-09-23",2.4219,2.4375,2.3438,2.3438,396000.0],["1997-09-24",2.3438,2.5,2.3438,2.4531,306400.0],["1997-09-25",2.4844,2.4844,2.3906,2.4375,167200.0],["1997-09-26",2.4062,2.4531,2.3594,2.4141,176800.0],["1997-09-29",2.375,2.5156,2.375,2.5156,217600.0],["1997-09-30",2.4531,2.6875,2.4531,2.6562,241600.0],["1997-10-01",2.6562,2.6562,2.5781,2.6562,201600.0],["1997-10-02",2.5781,2.6562,2.5781,2.5781,179200.0],["1997-10-03",2.5781,2.6719,2.5781,2.6719,260800.0],["1997-10-06",2.6562,2.6562,2.6094,2.6562,50400.0],["1997-10-07",2.625,2.625,2.5938,2.6094,48000.0],["1997-10-08",2.625,2.6562,2.6094,2.625,171200.0],["1997-10-09",2.6406,2.6406,2.5938,2.6094,128800.0],["1997-10-10",2.5938,2.6094,2.5781,2.5781,187200.0],["1997-10-13",2.5781,2.6094,2.5781,2.5781,62400.0],["1997-10-14",2.5625,2.6094,2.375,2.3906,309600.0],["1997-10-15",2.375,2.4062,2.3281,2.3438,224000.0],["1997-10-16",2.3594,2.5,2.3594,2.4219,114400.0],["1997-10-17",2.5,2.5,2.2812,2.375,113600.0],["1997-10-20",2.25,2.25,2.1875,2.2031,51200.0],["1997-10-21",2.25,2.375,2.25,2.375,59200.0],["1997-10-22",2.375,2.4844,2.375,2.375,74400.0],["1997-10-23",2.3125,2.4062,2.2812,2.375,75200.0],["1997-10-24",2.3438,2.4375,2.2188,2.3125,60000.0],["1997-10-27",2.3125,2.3125,2.1719,2.2188,69600.0],["1997-10-28",2.1562,2.2188,2.1562,2.2188,39200.0],["1997-10-29",2.2188,2.2188,2.1875,2.1875,17600.0],["1997-10-30",2.125,2.2188,2.125,2.2031,65600.0],["1997-10-31",2.2812,2.5312,2.2812,2.4219,107200.0],["1997-11-03",2.4219,2.5469,2.4219,2.5,21600.0],["1997-11-04",2.5312,2.5312,2.4375,2.4688,13600.0],["1997-11-05",2.5,2.5,2.4375,2.5,9600.0],["1997-11-06",2.4062,2.4688,2.4062,2.4688,11200.0],["1997-11-07",2.4375,2.4688,2.4062,2.4062,33600.0],["1997-11-10",2.4062,2.4688,2.4062,2.4375,86400.0],["1997-11-11",2.4375,2.4688,2.375,2.3906,66400.0],["1997-11-12",2.3906,2.4688,2.375,2.375,12800.0],["1997-11-13",2.375,2.4062,2.25,2.3047,68800.0],["1997-11-14",2.3594,2.3594,2.1875,2.1875,38400.0],["1997-11-17",2.1875,2.25,2.1875,2.2188,18400.0],["1997-11-18",2.2188,2.2812,2.1875,2.1875,35200.0],["1997-11-19",2.2812,2.2969,2.2188,2.2969,44000.0],["1997-11-20",2.25,2.3125,2.25,2.3125,68000.0],["1997-11-21",2.3125,2.3125,2.1875,2.1875,36800.0],["1997-11-24",2.25,2.3125,2.1875,2.1875,7200.0],["1997-11-25",2.25,2.25,2.1875,2.1875,13600.0],["1997-11-26",2.2656,2.2656,2.1875,2.25,40000.0],["1997-11-28",2.25,2.2812,2.25,2.25,9600.0],["1997-12-01",2.25,2.25,2.2188,2.2188,20800.0],["1997-12-02",2.2812,2.2812,2.1719,2.25,36800.0],["1997-12-03",2.25,2.25,2.2031,2.2031,229600.0],["1997-12-04",2.1875,2.1875,2.1562,2.1562,1600.0],["1997-12-05",2.125,2.2188,2.125,2.2188,23200.0],["1997-12-08",2.2188,2.2188,2.1719,2.1875,24000.0],["1997-12-09",2.1875,2.25,2.1719,2.1719,180000.0],["1997-12-10",2.1719,2.25,2.1719,2.25,52000.0],["1997-12-11",2.1719,2.25,2.1719,2.25,102400.0],["1997-12-12",2.2031,2.25,2.2031,2.2031,55200.0],["1997-12-15",2.2188,2.2188,2.1719,2.1719,100000.0],["1997-12-16",2.2188,2.25,2.2031,2.2188,54400.0],["1997-12-17",2.2031,2.2031,2.1875,2.1875,45600.0],["1997-12-18",2.2188,2.25,2.2188,2.25,153600.0],["1997-12-19",2.2031,2.25,2.2031,2.2344,44800.0],["1997-12-22",2.25,2.3125,2.2344,2.25,72800.0],["1997-12-23",2.2031,2.25,2.2031,2.25,40800.0],["1997-12-24",2.2031,2.3125,2.2031,2.2031,11200.0],["1997-12-26",2.2031,2.2031,2.2031,2.2031,4000.0],["1997-12-29",2.2031,2.3125,2.2031,2.3125,28800.0],["1997-12-30",2.2656,2.3125,2.2656,2.2812,64800.0],["1997-12-31",2.2656,2.2656,2.2656,2.2656,17600.0],["1998-01-02",2.25,2.2656,2.25,2.2656,34400.0],["1998-01-05",2.2188,2.2812,2.2188,2.25,158400.0],["1998-01-06",2.25,2.3125,2.25,2.3125,117600.0],["1998-01-07",2.375,2.375,2.3125,2.3438,40800.0],["1998-01-08",2.3438,2.375,2.3281,2.3281,48000.0],["1998-01-09",2.4062,2.4219,2.375,2.375,83200.0],["1998-01-12",2.3438,2.375,2.3438,2.375,24800.0],["1998-01-13",2.375,2.5,2.375,2.5,101600.0],["1998-01-14",2.4688,2.5,2.4219,2.4219,49600.0],["1998-01-15",2.4219,2.4844,2.4219,2.4844,12000.0],["1998-01-16",2.5,2.5,2.4375,2.5,23200.0],["1998-01-20",2.4375,2.4375,2.4062,2.4062,32800.0],["1998-01-21",2.3906,2.4375,2.3906,2.4062,32800.0],["1998-01-22",2.3906,2.6719,2.3906,2.6719,178400.0],["1998-01-23",2.5625,2.6875,2.5625,2.6094,148000.0],["1998-01-26",2.625,2.8125,2.625,2.75,155200.0],["1998-01-27",2.625,3.0312,2.625,3.0156,220800.0],["1998-01-28",2.9062,3.1094,2.875,3.0938,155200.0],["1998-01-29",3.125,3.1875,2.8125,2.875,406400.0],["1998-01-30",3.0312,3.0312,2.7188,2.8125,122400.0],["1998-02-02",2.9375,2.9375,2.75,2.875,92000.0],["1998-02-03",2.8125,2.875,2.6875,2.8125,128000.0],["1998-02-04",2.6875,2.8125,2.6562,2.6875,27200.0],["1998-02-05",2.6562,2.75,2.6562,2.75,61600.0],["1998-02-06",2.6875,2.8125,2.6875,2.75,35200.0],["1998-02-09",2.7812,2.875,2.7812,2.8594,45600.0],["1998-02-10",2.875,2.875,2.8125,2.875,24800.0],["1998-02-11",2.875,2.875,2.8125,2.8281,138400.0],["1998-02-12",2.875,2.875,2.7656,2.7969,47200.0],["1998-02-13",2.8125,2.875,2.7969,2.875,45600.0],["1998-02-17",2.875,2.8906,2.8281,2.8438,139200.0],["1998-02-18",2.8438,2.8594,2.8125,2.8125,71200.0],["1998-02-19",2.8594,3.0625,2.8125,3.0,324000.0],["1998-02-20",3.0938,3.1562,2.9375,2.9688,218400.0],["1998-02-23",2.9531,3.0312,2.9531,3.0312,32000.0],["1998-02-24",3.0312,3.0312,2.9688,3.0,43200.0],["1998-02-25",2.9609,2.9688,2.875,2.9062,85600.0],["1998-02-26",3.0,3.0312,2.8828,3.0,13600.0],["1998-02-27",3.0312,3.0312,2.9062,2.9844,18400.0],["1998-03-02",2.8828,2.9844,2.8125,2.875,92000.0],["1998-03-03",2.875,2.875,2.8125,2.8125,64000.0],["1998-03-04",2.7969,2.875,2.75,2.875,31200.0],["1998-03-05",2.9062,2.9062,2.7812,2.875,64000.0],["1998-03-06",2.8438,2.875,2.7812,2.8438,52000.0],["1998-03-09",2.8438,2.8906,2.7891,2.8672,16000.0],["1998-03-10",2.7812,2.875,2.7812,2.8438,8800.0],["1998-03-11",2.8281,2.8594,2.8281,2.8438,44800.0],["1998-03-12",2.875,2.875,2.8594,2.875,9600.0],["1998-03-13",2.875,2.9375,2.8438,2.875,1047200.0],["1998-03-16",3.0,3.0625,2.875,3.0469,238400.0],["1998-03-17",3.0938,3.0938,2.9062,2.9375,122400.0],["1998-03-18",2.9844,3.0312,2.9219,2.9609,127200.0],["1998-03-19",2.9844,3.0938,2.9844,3.0938,102400.0],["1998-03-20",3.0938,3.1094,3.0156,3.0625,188800.0],["1998-03-23",3.0312,3.125,3.0312,3.1094,74400.0],["1998-03-24",3.0469,3.1406,3.0469,3.1172,164000.0],["1998-03-25",3.1406,3.5312,3.125,3.375,675200.0],["1998-03-26",3.4688,3.625,3.3438,3.5547,372000.0],["1998-03-27",3.5469,3.625,3.4375,3.4688,422400.0],["1998-03-30",3.4688,3.5938,3.4688,3.5,225600.0],["1998-03-31",3.5,3.5312,3.4688,3.4844,92800.0],["1998-04-01",3.4375,3.5,3.3906,3.4219,121600.0],["1998-04-02",3.4219,3.5078,3.4219,3.5078,104800.0],["1998-04-03",3.5,3.625,3.4844,3.625,108000.0],["1998-04-06",3.625,3.6875,3.4375,3.4375,365600.0],["1998-04-07",3.5469,3.5469,3.4062,3.4375,217600.0],["1998-04-08",3.4062,3.4375,3.2188,3.2969,198400.0],["1998-04-09",3.375,3.375,3.25,3.2812,144000.0],["1998-04-13",3.25,3.3438,3.1875,3.2031,171200.0],["1998-04-14",3.1875,3.3516,3.1875,3.2656,28800.0],["1998-04-15",3.2656,3.4375,3.2656,3.4375,42400.0],["1998-04-16",3.25,3.5469,3.25,3.4375,57600.0],["1998-04-17",3.4375,3.5781,3.4062,3.5,92000.0],["1998-04-20",3.4062,3.5781,3.4062,3.4062,56800.0],["1998-04-21",3.4688,3.5,3.4062,3.5,44800.0],["1998-04-22",3.5,3.5469,3.4062,3.5469,65600.0],["1998-04-23",3.4375,3.5469,3.4375,3.5,24000.0],["1998-04-24",3.5,3.5312,3.4062,3.4219,41600.0],["1998-04-27",3.4219,3.4844,3.375,3.4688,223200.0],["1998-04-28",3.5,3.5,3.4375,3.4375,16000.0],["1998-04-29",3.375,3.5,3.375,3.5,16000.0],["1998-04-30",3.5,3.5,3.4062,3.4062,24800.0],["1998-05-01",3.5,3.625,3.4375,3.5625,548800.0],["1998-05-04",3.625,3.8281,3.4844,3.8125,1029600.0],["1998-05-05",3.7812,4.0625,3.75,3.75,536800.0],["1998-05-06",3.75,3.9062,3.75,3.875,207200.0],["1998-05-07",3.875,4.0312,3.7812,4.0,284000.0],["1998-05-08",3.9062,4.3125,3.9062,4.0312,401600.0],["1998-05-11",4.0938,4.125,4.0,4.1172,220800.0],["1998-05-12",4.125,4.125,3.8984,4.0,247200.0],["1998-05-13",3.9062,4.125,3.875,3.875,114400.0],["1998-05-14",4.0,4.0,3.875,3.9062,68000.0],["1998-05-15",3.9375,4.0,3.8281,3.875,116000.0],["1998-05-18",3.8125,3.9297,3.8125,3.8281,76000.0],["1998-05-19",3.8125,3.9531,3.8125,3.9062,28000.0],["1998-05-20",3.9062,3.9688,3.875,3.9531,118400.0],["1998-05-21",3.9688,3.9766,3.9062,3.9766,42400.0],["1998-05-22",3.8906,4.0,3.8906,4.0,96000.0],["1998-05-26",3.8906,4.0,3.875,3.8906,87200.0],["1998-05-27",3.875,3.9062,3.5,3.6094,433600.0],["1998-05-28",3.625,3.6875,3.4375,3.5312,228000.0],["1998-05-29",3.625,3.6406,3.5156,3.5312,103200.0],["1998-06-01",3.75,3.75,3.5625,3.6094,530400.0],["1998-06-02",3.6875,3.7969,3.625,3.7969,122400.0],["1998-06-03",3.8438,3.8438,3.75,3.7656,75200.0],["1998-06-04",3.8594,3.875,3.75,3.8438,93600.0],["1998-06-05",3.8672,4.0781,3.8516,4.0625,233600.0],["1998-06-08",4.0781,4.1562,4.0625,4.125,412000.0],["1998-06-09",4.1719,4.1719,4.0625,4.0938,234400.0],["1998-06-10",4.1406,4.1562,4.0781,4.125,114400.0],["1998-06-11",4.1562,4.1562,3.9375,4.0469,95200.0],["1998-06-12",4.0469,4.0469,3.7656,3.7969,289600.0],["1998-06-15",3.7188,4.0,3.7188,3.9219,152000.0],["1998-06-16",3.9062,4.0,3.75,3.875,142400.0],["1998-06-17",3.8438,4.0,3.6875,3.9688,232800.0],["1998-06-18",4.0,4.0,3.875,3.9844,33600.0],["1998-06-19",4.0,4.0,3.875,3.9375,101600.0],["1998-06-22",3.9375,3.9844,3.875,3.9062,230400.0],["1998-06-23",3.8594,4.0,3.7812,3.9844,236800.0],["1998-06-24",3.9531,4.0,3.9062,3.9844,76800.0],["1998-06-25",4.0,4.0,3.875,3.9688,124000.0],["1998-06-26",3.9844,3.9844,3.8594,3.9688,83200.0],["1998-06-29",3.875,3.9844,3.8281,3.9688,171200.0],["1998-06-30",3.9844,4.0,3.8906,3.8906,84800.0],["1998-07-01",3.9375,3.9844,3.8906,3.9219,72800.0],["1998-07-02",3.9688,4.3281,3.8594,4.0,1558400.0],["1998-07-06",4.3594,4.625,4.25,4.4375,415200.0],["1998-07-07",4.6562,4.9375,4.5,4.6094,383200.0],["1998-07-08",4.6406,5.2344,4.5625,5.1562,722400.0],["1998-07-09",5.2812,5.2812,4.6562,4.8125,487200.0],["1998-07-10",5.0,5.0,4.75,4.8125,176800.0],["1998-07-13",4.9375,4.9375,4.8125,4.9062,92800.0],["1998-07-14",5.0625,5.1094,4.75,4.9922,290400.0],["1998-07-15",5.125,5.25,5.0312,5.125,403200.0],["1998-07-16",5.1562,5.1562,4.8906,5.0156,233600.0],["1998-07-17",4.9375,4.9688,4.5312,4.5781,368000.0],["1998-07-20",4.75,4.7812,4.4375,4.5938,240000.0],["1998-07-21",4.8438,4.8438,4.6875,4.7812,357600.0],["1998-07-22",4.9375,5.2344,4.8125,5.125,380800.0],["1998-07-23",5.0938,5.3594,5.0,5.2344,456800.0],["1998-07-24",5.25,5.3594,5.1406,5.2656,141600.0],["1998-07-27",5.1875,5.7812,5.125,5.6875,380800.0],["1998-07-28",5.5625,6.0312,5.3594,5.5312,612000.0],["1998-07-29",5.625,5.7344,5.25,5.3516,227200.0],["1998-07-30",5.625,5.625,5.125,5.4062,332000.0],["1998-07-31",5.4531,5.6094,5.3828,5.4062,172000.0],["1998-08-03",5.5625,5.5625,5.2969,5.4844,243200.0],["1998-08-04",5.5625,5.5938,4.5312,4.5312,537600.0],["1998-08-05",4.1875,4.625,3.7031,4.4375,736800.0],["1998-08-06",3.9375,4.375,3.8125,4.0,328800.0],["1998-08-07",4.0,4.4375,4.0,4.4062,332000.0],["1998-08-10",4.6875,4.875,4.4375,4.7188,265200.0],["1998-08-11",4.75,5.125,4.375,4.625,283600.0],["1998-08-12",4.6875,4.875,4.5938,4.7344,211600.0],["1998-08-13",4.625,4.625,4.5,4.5156,75600.0],["1998-08-14",4.5625,4.7188,4.4688,4.5938,59600.0],["1998-08-17",4.6875,4.6875,4.3438,4.4062,120800.0],["1998-08-18",4.6562,4.6562,4.25,4.3281,212400.0],["1998-08-19",4.2188,4.5625,3.75,3.9688,246800.0],["1998-08-20",3.9688,4.1875,3.8125,4.1094,165600.0],["1998-08-21",3.9062,4.0938,3.75,3.75,364400.0],["1998-08-24",3.6562,4.25,3.5625,4.0625,186800.0],["1998-08-25",4.125,4.2812,3.6875,3.8125,106400.0],["1998-08-26",3.7812,3.875,3.5312,3.5625,322400.0],["1998-08-27",3.5,3.5,3.125,3.25,270000.0],["1998-08-28",3.5312,3.5312,3.1875,3.2188,340400.0],["1998-08-31",3.2969,3.5,2.0,2.1875,590800.0],["1998-09-01",2.6562,3.1875,2.2031,3.1719,1736000.0],["1998-09-02",3.3125,3.3438,3.1875,3.2344,541600.0],["1998-09-03",3.1562,3.2656,2.9688,3.125,609200.0],["1998-09-04",3.0938,3.1875,3.0,3.1875,122400.0],["1998-09-08",3.375,3.4062,3.1875,3.375,255600.0],["1998-09-09",3.3594,3.4062,3.1875,3.2188,226400.0],["1998-09-10",3.125,3.1562,2.875,3.0,278000.0],["1998-09-11",2.875,3.0312,2.7812,3.0,91200.0],["1998-09-14",3.125,3.2344,2.9062,3.0,143600.0],["1998-09-15",2.9375,3.0625,2.875,3.0625,72400.0],["1998-09-16",3.0,3.0625,2.9375,3.0625,36800.0],["1998-09-17",3.0,3.0625,2.7812,2.9688,146400.0],["1998-09-18",2.8438,3.0312,2.8438,3.0,54800.0],["1998-09-21",2.9375,3.0625,2.9375,3.0625,34400.0],["1998-09-22",3.0938,3.2188,3.0938,3.2188,42000.0],["1998-09-23",3.2188,3.2188,3.0625,3.2188,81200.0],["1998-09-24",3.2188,3.2812,3.1562,3.2656,211200.0],["1998-09-25",3.1875,3.1875,3.0,3.1094,64800.0],["1998-09-28",3.0,3.2812,3.0,3.2344,334400.0],["1998-09-29",3.2344,3.2344,3.125,3.125,75600.0],["1998-09-30",3.125,3.1875,3.125,3.1875,63200.0],["1998-10-01",3.1094,3.2812,3.0625,3.25,368000.0],["1998-10-02",3.2812,3.2812,3.1875,3.2031,56400.0],["1998-10-05",3.25,3.25,3.0625,3.1562,62000.0],["1998-10-06",3.0781,3.1875,3.0625,3.1719,51200.0],["1998-10-07",3.0938,3.2031,3.0938,3.2031,85200.0],["1998-10-08",3.1406,3.1875,3.0625,3.0781,76800.0],["1998-10-09",3.1094,3.2969,3.0938,3.25,124400.0],["1998-10-12",3.3125,3.5,3.2031,3.5,112000.0],["1998-10-13",3.4062,3.625,3.2188,3.375,96000.0],["1998-10-14",3.375,3.5312,3.3438,3.4688,54800.0],["1998-10-15",3.5625,3.6875,3.4375,3.4688,192000.0],["1998-10-16",3.4375,3.5625,3.375,3.4062,128400.0],["1998-10-19",3.375,3.4062,3.2812,3.2969,183600.0],["1998-10-20",3.3281,3.3281,3.2188,3.25,130000.0],["1998-10-21",3.1562,3.2812,3.1562,3.1875,72800.0],["1998-10-22",3.1562,3.2344,3.0938,3.125,161600.0],["1998-10-23",3.0625,3.0938,2.875,3.0625,460000.0],["1998-10-26",3.0625,3.1562,3.0,3.125,206400.0],["1998-10-27",3.1875,3.25,3.1562,3.2188,115600.0],["1998-10-28",3.25,3.25,3.0938,3.0938,111200.0],["1998-10-29",3.2188,3.2188,3.0,3.125,28400.0],["1998-10-30",3.0938,3.1562,2.9688,3.0312,134000.0],["1998-11-02",3.125,3.125,3.0,3.1094,134400.0],["1998-11-03",3.1406,3.1875,2.9688,3.0,188800.0],["1998-11-04",3.0156,3.125,3.0156,3.0938,124000.0],["1998-11-05",3.0938,3.125,3.0312,3.0312,21200.0],["1998-11-06",3.0,3.2812,2.9688,3.2188,196800.0],["1998-11-09",3.25,3.2812,3.1562,3.2812,194000.0],["1998-11-10",3.25,3.375,3.25,3.3594,92800.0],["1998-11-11",3.3438,3.375,3.25,3.2969,112400.0],["1998-11-12",3.3125,3.3125,3.1562,3.1875,100400.0],["1998-11-13",3.1562,3.1875,2.9688,3.0625,167200.0],["1998-11-16",2.9688,3.0625,2.875,2.9688,117200.0],["1998-11-17",3.0625,3.1094,2.9531,3.0,69600.0],["1998-11-18",3.0312,3.125,3.0312,3.0625,52400.0],["1998-11-19",3.0312,3.125,3.0,3.125,106400.0],["1998-11-20",3.1406,3.2188,3.0625,3.0625,20400.0],["1998-11-23",3.0312,3.0625,2.9688,3.0156,232800.0],["1998-11-24",3.0,3.0938,2.9375,2.9844,168800.0],["1998-11-25",2.9531,3.0625,2.9531,2.9688,83600.0],["1998-11-27",2.9375,3.0625,2.9375,3.0312,41600.0],["1998-11-30",2.9531,3.0469,2.9531,2.9531,129600.0],["1998-12-01",2.9375,2.9688,2.5625,2.75,228000.0],["1998-12-02",2.6562,2.8125,2.6562,2.75,87600.0],["1998-12-03",2.75,2.8438,2.75,2.8438,56800.0],["1998-12-04",2.75,2.75,2.5938,2.625,123600.0],["1998-12-07",2.6875,2.7188,2.5938,2.6562,90800.0],["1998-12-08",2.5625,2.5938,2.5,2.5156,377600.0],["1998-12-09",2.5156,2.625,2.4375,2.625,550000.0],["1998-12-10",2.625,2.625,2.375,2.4375,178000.0],["1998-12-11",2.4531,2.5,2.3438,2.5,324000.0],["1998-12-14",2.4688,2.4688,2.3281,2.4375,163600.0],["1998-12-15",2.375,2.5625,2.375,2.5625,188400.0],["1998-12-16",2.6875,2.7969,2.5312,2.75,170400.0],["1998-12-17",2.75,2.875,2.6406,2.8125,132400.0],["1998-12-18",2.75,2.875,2.625,2.8438,190400.0],["1998-12-21",2.75,2.7656,2.625,2.6562,118000.0],["1998-12-22",2.6406,2.8438,2.6406,2.75,132400.0],["1998-12-23",2.75,2.75,2.6406,2.6406,136000.0],["1998-12-24",2.6406,2.6562,2.5,2.5938,132400.0],["1998-12-28",2.5312,2.625,2.4375,2.4688,193600.0],["1998-12-29",2.5,2.5625,2.4375,2.5156,144400.0],["1998-12-30",2.5156,2.5781,2.4844,2.5,260000.0],["1998-12-31",2.4688,2.5625,2.4375,2.5312,161600.0],["1999-01-04",2.5,2.5625,2.4375,2.5,78000.0],["1999-01-05",2.5312,2.7031,2.4531,2.7031,116000.0],["1999-01-06",2.7812,2.8906,2.5938,2.8906,167600.0],["1999-01-07",2.8906,2.9375,2.875,2.875,506000.0],["1999-01-08",2.8906,3.0,2.875,2.9062,91600.0],["1999-01-11",2.9375,3.0,2.875,2.9844,52800.0],["1999-01-12",3.375,3.8125,3.25,3.5,572000.0],["1999-01-13",3.5,3.5,3.0625,3.4375,239600.0],["1999-01-14",3.625,3.75,3.4688,3.4688,98400.0],["1999-01-15",3.5938,3.6562,3.4688,3.5938,272400.0],["1999-01-19",3.5,3.7188,3.5,3.6875,132400.0],["1999-01-20",3.7188,3.75,3.625,3.625,150800.0],["1999-01-21",3.6562,4.0938,3.5625,3.8125,296800.0],["1999-01-22",3.75,4.375,3.75,4.0625,256400.0],["1999-01-25",4.2812,4.5,4.125,4.3125,337600.0],["1999-01-26",4.375,4.375,3.7656,3.875,319200.0],["1999-01-27",3.75,3.875,3.4375,3.5781,262000.0],["1999-01-28",3.625,3.9688,3.5625,3.875,102400.0],["1999-01-29",3.9375,4.0,3.7188,3.7812,72000.0],["1999-02-01",3.7812,3.9531,3.75,3.8281,38800.0],["1999-02-02",3.9375,3.9688,3.5156,3.5938,168400.0],["1999-02-03",3.5,3.5625,3.1875,3.375,222400.0],["1999-02-04",3.4688,3.5,3.375,3.4688,188400.0],["1999-02-05",3.4688,3.4688,3.1875,3.25,87200.0],["1999-02-08",3.2031,3.25,3.0625,3.1562,89600.0],["1999-02-09",3.125,3.1875,3.0938,3.1094,46800.0],["1999-02-10",3.0938,3.2188,3.0625,3.0938,87200.0],["1999-02-11",3.0625,3.125,3.0312,3.0625,48000.0],["1999-02-12",3.0625,3.0625,2.9375,3.0312,85600.0],["1999-02-16",3.0625,3.1875,2.7656,2.875,113600.0],["1999-02-17",2.7188,2.75,2.5,2.5312,531600.0],["1999-02-18",2.625,2.6875,2.5312,2.6406,260400.0],["1999-02-19",2.6406,2.75,2.625,2.6719,168800.0],["1999-02-22",2.75,2.8125,2.75,2.75,180000.0],["1999-02-23",2.8438,2.8438,2.6562,2.75,309600.0],["1999-02-24",2.6875,2.8125,2.6875,2.6875,57600.0],["1999-02-25",2.6875,2.7344,2.625,2.6719,149600.0],["1999-02-26",2.625,2.625,2.4062,2.4531,507200.0],["1999-03-01",2.4688,2.5781,2.4141,2.4844,212400.0],["1999-03-02",2.5156,2.5781,2.5,2.5,28000.0],["1999-03-03",2.5625,2.5781,2.5,2.5469,201200.0],["1999-03-04",2.5625,2.5625,2.4375,2.4375,222400.0],["1999-03-05",2.4688,2.5312,2.4688,2.5312,162800.0],["1999-03-08",2.4375,2.5312,2.4375,2.5,112000.0],["1999-03-09",2.5312,2.5312,2.4844,2.4844,108800.0],["1999-03-10",2.5312,2.5312,2.4375,2.4688,127600.0],["1999-03-11",2.4688,2.4688,2.4062,2.4531,182400.0],["1999-03-12",2.4688,2.4688,2.4062,2.4375,96800.0],["1999-03-15",2.375,2.375,2.0,2.25,559600.0],["1999-03-16",2.2812,2.4375,2.1875,2.25,146400.0],["1999-03-17",2.3125,2.375,2.25,2.25,132800.0],["1999-03-18",2.4062,2.4062,2.25,2.2656,204800.0],["1999-03-19",2.2188,2.3125,2.2188,2.25,41600.0],["1999-03-22",2.2188,2.2812,2.1875,2.2188,76000.0],["1999-03-23",2.2188,2.2344,2.125,2.2031,100800.0],["1999-03-24",2.1719,2.2188,2.125,2.1562,29600.0],["1999-03-25",2.1562,2.2344,2.1562,2.1719,90400.0],["1999-03-26",2.2344,2.2344,2.0625,2.0938,132800.0],["1999-03-29",2.0625,2.1562,2.0625,2.0781,164800.0],["1999-03-30",2.1094,2.2188,2.0469,2.0469,103600.0],["1999-03-31",2.0781,2.0781,1.4688,1.5625,742400.0],["1999-04-01",1.75,1.9688,1.6875,1.875,436400.0],["1999-04-05",1.9219,2.2188,1.9219,2.1562,240000.0],["1999-04-06",2.2188,2.25,2.125,2.25,90400.0],["1999-04-07",2.1875,2.25,2.125,2.1719,83200.0],["1999-04-08",2.125,2.2188,2.0938,2.1562,70400.0],["1999-04-09",2.2188,2.2188,2.0625,2.0625,86800.0],["1999-04-12",2.0625,2.1875,2.0,2.0,120000.0],["1999-04-13",2.0938,2.0938,1.9375,1.9375,62000.0],["1999-04-14",1.9375,2.0,1.75,1.9219,172000.0],["1999-04-15",1.9219,1.9219,1.7188,1.875,210000.0],["1999-04-16",1.9062,1.9375,1.8125,1.8438,114000.0],["1999-04-19",1.9062,2.0312,1.8594,1.9375,129600.0],["1999-04-20",2.0,2.0,1.875,1.9375,67600.0],["1999-04-21",1.9375,1.9688,1.7656,1.8438,198400.0],["1999-04-22",1.9375,1.9375,1.8281,1.9375,48800.0],["1999-04-23",1.9375,2.0,1.8594,2.0,30000.0],["1999-04-26",2.0312,2.125,1.9844,2.0,61600.0],["1999-04-27",2.0938,2.125,2.0156,2.0312,68400.0],["1999-04-28",2.125,2.125,2.0156,2.0625,96000.0],["1999-04-29",2.0625,2.0625,2.0,2.0156,55200.0],["1999-04-30",2.0625,2.0625,1.9688,2.0625,141600.0],["1999-05-03",2.0312,2.0625,2.0,2.0625,93600.0],["1999-05-04",2.0,2.0938,1.9844,2.0156,188800.0],["1999-05-05",2.0,2.0625,2.0,2.0312,90800.0],["1999-05-06",2.0312,2.1875,2.0312,2.1875,130000.0],["1999-05-07",2.25,2.2812,2.1562,2.2812,64400.0],["1999-05-10",2.2344,2.3125,2.2344,2.2812,73200.0],["1999-05-11",2.3125,2.4062,2.2812,2.4062,60000.0],["1999-05-12",2.4062,2.4375,2.375,2.4219,127200.0],["1999-05-13",2.4375,2.4844,2.4062,2.4531,54800.0],["1999-05-14",2.625,2.8125,2.5,2.5781,192400.0],["1999-05-17",2.5938,2.5938,2.5,2.5625,204000.0],["1999-05-18",2.5156,2.7031,2.5,2.5938,112800.0],["1999-05-19",2.5781,2.7188,2.5781,2.625,73200.0],["1999-05-20",2.5938,2.6875,2.5625,2.625,77200.0],["1999-05-21",2.625,2.6875,2.5312,2.5625,27200.0],["1999-05-24",2.5312,2.5625,2.5,2.5,48400.0],["1999-05-25",2.5938,2.5938,2.1875,2.3125,106000.0],["1999-05-26",2.3125,2.3594,2.2188,2.25,62400.0],["1999-05-27",2.3125,2.3125,2.1875,2.1875,46000.0],["1999-05-28",2.1875,2.2812,2.1875,2.1875,115600.0],["1999-06-01",2.2812,2.5625,2.1875,2.25,142400.0],["1999-06-02",2.2656,2.2656,2.125,2.125,82400.0],["1999-06-03",2.2031,2.2031,2.125,2.125,41200.0],["1999-06-04",2.125,2.1875,2.0625,2.1094,33600.0],["1999-06-07",2.1875,2.1875,2.1719,2.1875,20400.0],["1999-06-08",2.1797,2.2188,2.125,2.2188,19600.0],["1999-06-09",2.125,2.1875,2.125,2.1875,24000.0],["1999-06-10",2.1328,2.1562,2.0625,2.0938,64800.0],["1999-06-11",2.0938,2.125,2.0625,2.1094,108800.0],["1999-06-14",2.125,2.125,2.0938,2.125,22400.0],["1999-06-15",2.125,2.125,2.0781,2.0781,32800.0],["1999-06-16",2.0625,2.1562,2.0312,2.1562,61600.0],["1999-06-17",2.1875,2.1875,2.0625,2.0625,40400.0],["1999-06-18",2.1562,2.2031,2.1094,2.1406,156000.0],["1999-06-21",2.1719,2.1719,2.0,2.0,90000.0],["1999-06-22",2.0156,2.1094,2.0,2.1094,158400.0],["1999-06-23",2.0781,2.1094,2.0312,2.0469,40400.0],["1999-06-24",2.0781,2.1406,2.0156,2.125,113600.0],["1999-06-25",2.0625,2.125,2.0625,2.1094,5600.0],["1999-06-28",2.1094,2.1094,2.0312,2.0625,34800.0],["1999-06-29",2.0938,2.125,2.0312,2.1094,14800.0],["1999-06-30",2.0312,2.1094,2.0312,2.0625,23200.0],["1999-07-01",2.125,2.125,2.0469,2.0938,110000.0],["1999-07-02",2.0781,2.125,2.0469,2.0625,204400.0],["1999-07-06",2.125,2.1875,2.0469,2.1875,226800.0],["1999-07-07",2.125,2.25,2.125,2.2344,84800.0],["1999-07-08",2.1875,2.2422,2.125,2.1875,48800.0],["1999-07-09",2.2422,2.2422,2.125,2.1719,176400.0],["1999-07-12",2.1719,2.2188,2.1562,2.2188,40800.0],["1999-07-13",2.25,2.25,2.1406,2.1719,127600.0],["1999-07-14",2.1875,2.1875,2.125,2.1562,123200.0],["1999-07-15",2.125,2.1719,2.125,2.125,159200.0],["1999-07-16",2.1562,2.1875,2.0938,2.125,128800.0],["1999-07-19",2.2188,2.2188,2.125,2.125,58400.0],["1999-07-20",2.125,2.1875,2.0312,2.0469,220800.0],["1999-07-21",2.0547,2.0938,2.0312,2.0625,95200.0],["1999-07-22",2.0469,2.0469,1.875,1.9219,124400.0],["1999-07-23",2.0625,2.0625,1.875,1.9688,89200.0],["1999-07-26",1.9688,2.0312,1.9688,2.0,34400.0],["1999-07-27",2.0,2.0156,1.9688,2.0156,149200.0],["1999-07-28",1.9531,2.0156,1.9375,2.0,21200.0],["1999-07-29",2.0,2.0,1.9375,1.9375,24400.0],["1999-07-30",1.9375,2.0,1.9219,1.9219,29600.0],["1999-08-02",1.9219,1.9375,1.875,1.875,36800.0],["1999-08-03",1.875,1.9062,1.8125,1.8125,64000.0],["1999-08-04",1.8438,1.8438,1.75,1.75,87600.0],["1999-08-05",1.7812,1.8438,1.7188,1.75,189600.0],["1999-08-06",1.8203,1.8438,1.6875,1.7188,166400.0],["1999-08-09",1.7422,1.75,1.6875,1.7031,52000.0],["1999-08-10",1.7031,1.7188,1.6562,1.7031,27200.0],["1999-08-11",1.7188,1.75,1.6875,1.75,29600.0],["1999-08-12",1.7031,1.75,1.6562,1.6562,51600.0],["1999-08-13",1.6406,1.75,1.5938,1.75,48800.0],["1999-08-16",1.75,1.7812,1.7188,1.75,40400.0],["1999-08-17",1.75,1.75,1.75,1.75,21600.0],["1999-08-18",1.7969,1.8125,1.7344,1.7812,40800.0],["1999-08-19",1.8047,1.8047,1.75,1.75,22400.0],["1999-08-20",1.8125,1.8125,1.75,1.7812,7200.0],["1999-08-23",1.7812,1.8125,1.7188,1.7188,37200.0],["1999-08-24",1.7188,1.75,1.6406,1.6406,21200.0],["1999-08-25",1.6328,1.75,1.625,1.7344,37600.0],["1999-08-26",1.6562,1.6875,1.625,1.6406,121200.0],["1999-08-27",1.6719,1.6875,1.625,1.6562,50000.0],["1999-08-30",1.6953,1.75,1.6562,1.7031,44000.0],["1999-08-31",1.7031,1.7031,1.625,1.625,60400.0],["1999-09-01",1.625,1.7031,1.5938,1.6562,26800.0],["1999-09-02",1.75,1.75,1.75,1.75,2000.0],["1999-09-03",1.6953,1.75,1.6406,1.6875,30400.0],["1999-09-07",1.75,1.8438,1.75,1.75,75200.0],["1999-09-08",1.6719,1.6719,1.625,1.6641,67200.0],["1999-09-09",1.6641,1.6641,1.5938,1.625,86400.0],["1999-09-10",1.625,1.6562,1.5781,1.5938,209200.0],["1999-09-13",1.5938,1.6406,1.5938,1.6094,68800.0],["1999-09-14",1.6094,1.7188,1.6094,1.7188,78000.0],["1999-09-15",1.6562,1.75,1.625,1.75,48000.0],["1999-09-16",1.75,1.7812,1.6406,1.7188,91600.0],["1999-09-17",1.7188,1.7812,1.6406,1.7188,44000.0],["1999-09-20",1.7188,1.7188,1.5625,1.625,48000.0],["1999-09-21",1.625,1.6875,1.5625,1.625,25600.0],["1999-09-22",1.625,1.8438,1.5938,1.8438,354000.0],["1999-09-23",1.8281,1.875,1.7812,1.7812,91200.0],["1999-09-24",1.875,1.875,1.7812,1.7969,45600.0],["1999-09-27",1.8125,1.8438,1.7969,1.7969,40000.0],["1999-09-28",1.8047,1.8281,1.7344,1.75,220800.0],["1999-09-29",1.8125,1.875,1.7188,1.8438,34400.0],["1999-09-30",1.8125,1.875,1.7812,1.8438,136800.0],["1999-10-01",1.875,1.875,1.7812,1.8125,170800.0],["1999-10-04",1.875,1.875,1.75,1.7656,53200.0],["1999-10-05",1.8125,1.8438,1.8125,1.8281,100400.0],["1999-10-06",1.8125,1.8594,1.8125,1.8125,111600.0],["1999-10-07",1.8125,1.8672,1.7969,1.8672,43600.0],["1999-10-08",1.8359,1.9375,1.8281,1.9219,98800.0],["1999-10-11",1.9219,1.9219,1.8594,1.875,192400.0],["1999-10-12",1.8906,1.9219,1.8906,1.9219,80800.0],["1999-10-13",1.9375,1.9375,1.875,1.875,182400.0],["1999-10-14",1.8906,1.9375,1.8906,1.8906,14000.0],["1999-10-15",1.8906,2.0,1.8906,1.9688,78000.0],["1999-10-18",1.9375,2.0,1.9375,1.9375,62800.0],["1999-10-19",1.9531,1.9766,1.875,1.8906,204800.0],["1999-10-20",1.8906,1.9688,1.8906,1.8906,50000.0],["1999-10-21",1.8906,1.9375,1.8906,1.8906,6000.0],["1999-10-22",1.8906,1.9375,1.8906,1.9375,36800.0],["1999-10-25",1.9297,2.0625,1.9062,2.0,192000.0],["1999-10-26",2.0625,2.1875,2.0,2.125,167600.0],["1999-10-27",2.125,2.125,2.0,2.0625,261200.0],["1999-10-28",2.0312,2.0625,2.0312,2.0469,69200.0],["1999-10-29",2.0078,2.0781,2.0,2.0625,90800.0],["1999-11-01",2.1094,2.125,2.0156,2.0625,138000.0],["1999-11-02",2.0625,2.0625,2.0156,2.0156,48800.0],["1999-11-03",2.0625,2.0625,1.9219,1.9219,466800.0],["1999-11-04",1.9688,2.0,1.9375,1.9688,67200.0],["1999-11-05",2.0625,2.0625,1.875,1.875,152800.0],["1999-11-08",1.9688,2.0,1.9375,1.9531,32000.0],["1999-11-09",1.9531,1.9531,1.8438,1.875,79200.0],["1999-11-10",1.8438,1.8906,1.75,1.8438,42000.0],["1999-11-11",1.8438,1.8438,1.7344,1.7344,406800.0],["1999-11-12",1.7578,1.7812,1.7188,1.7812,28000.0],["1999-11-15",1.75,1.8125,1.6875,1.6875,98400.0],["1999-11-16",1.75,1.75,1.625,1.625,58000.0],["1999-11-17",1.6719,1.75,1.625,1.7188,43600.0],["1999-11-18",1.6953,1.7188,1.6719,1.6719,11600.0],["1999-11-19",1.6719,1.7031,1.625,1.7031,59200.0],["1999-11-22",1.7188,1.7188,1.625,1.625,102000.0],["1999-11-23",1.6406,1.6562,1.625,1.625,74000.0],["1999-11-24",1.6406,1.6406,1.5156,1.5938,160400.0],["1999-11-26",1.5156,1.625,1.5156,1.625,52400.0],["1999-11-29",1.6016,1.625,1.5,1.5469,116800.0],["1999-11-30",1.5391,1.5469,1.5312,1.5312,72400.0],["1999-12-01",1.5312,1.5312,1.4688,1.4688,138400.0],["1999-12-02",1.5625,1.5625,1.4688,1.5,59200.0],["1999-12-03",1.5312,1.5625,1.375,1.4688,121600.0],["1999-12-06",1.4688,1.5312,1.375,1.5,80800.0],["1999-12-07",1.4609,1.4844,1.375,1.4375,106400.0],["1999-12-08",1.4375,1.4375,1.3125,1.375,138000.0],["1999-12-09",1.4688,1.5,1.4062,1.4844,145600.0],["1999-12-10",1.4375,1.5,1.375,1.4375,97600.0],["1999-12-13",1.4375,1.4688,1.3125,1.3906,141200.0],["1999-12-14",1.3438,1.4062,1.2812,1.2812,93600.0],["1999-12-15",1.3125,1.4062,1.3125,1.4062,81600.0],["1999-12-16",1.4062,1.4531,1.3203,1.3281,118000.0],["1999-12-17",1.4062,1.4062,1.3125,1.4062,88000.0],["1999-12-20",1.3125,1.4062,1.1875,1.25,183200.0],["1999-12-21",1.2422,1.25,1.1875,1.2344,146400.0],["1999-12-22",1.2031,1.2188,1.0469,1.125,132400.0],["1999-12-23",0.9688,1.0781,0.9531,1.0312,479600.0],["1999-12-27",1.0391,1.1328,1.0391,1.125,130000.0],["1999-12-28",1.1367,1.4062,1.125,1.375,378000.0],["1999-12-29",1.375,1.375,1.2812,1.2812,110400.0],["1999-12-30",1.1875,1.2344,1.0625,1.1562,192400.0],["1999-12-31",1.1953,1.25,1.125,1.25,136800.0],["2000-01-03",1.2148,1.25,1.1875,1.1875,59200.0],["2000-01-04",1.1719,1.25,1.125,1.25,85200.0],["2000-01-05",1.1875,1.25,1.125,1.2344,25200.0],["2000-01-06",1.1875,1.25,1.125,1.1406,129600.0],["2000-01-07",1.1406,1.2188,1.1406,1.2188,104000.0],["2000-01-10",1.2344,1.25,1.1875,1.2188,92800.0],["2000-01-11",1.1875,1.3281,1.1875,1.25,112400.0],["2000-01-12",1.2812,1.3281,1.25,1.3125,27600.0],["2000-01-13",1.3281,1.3438,1.25,1.25,59600.0],["2000-01-14",1.2734,1.2812,1.1562,1.2812,193200.0],["2000-01-18",1.25,1.25,1.1875,1.25,48400.0],["2000-01-19",1.2266,1.25,1.1562,1.2344,87200.0],["2000-01-20",1.2188,1.2344,1.1719,1.1719,65600.0],["2000-01-21",1.2031,1.25,1.1719,1.25,94800.0],["2000-01-24",1.2109,1.2969,1.1719,1.25,73600.0],["2000-01-25",1.2578,1.3125,1.2188,1.2188,90800.0],["2000-01-26",1.2188,1.2969,1.1875,1.25,121600.0],["2000-01-27",1.2812,1.3125,1.2344,1.2344,64400.0],["2000-01-28",1.2578,1.3125,1.2344,1.2969,152000.0],["2000-01-31",1.3125,1.3125,1.2812,1.2969,247600.0],["2000-02-01",1.3125,1.3125,1.2656,1.2812,26400.0],["2000-02-02",1.293,1.3438,1.2812,1.2812,188000.0],["2000-02-03",1.3047,1.3281,1.2812,1.3281,132800.0],["2000-02-04",1.4375,1.6875,1.3438,1.6562,646400.0],["2000-02-07",1.7422,1.875,1.6875,1.7656,591200.0],["2000-02-08",2.0,2.0,1.7812,1.875,426000.0],["2000-02-09",1.8984,1.9375,1.625,1.75,591600.0],["2000-02-10",1.7422,1.7422,1.4688,1.5,276800.0],["2000-02-11",1.6094,1.6875,1.5156,1.5625,183600.0],["2000-02-14",1.625,1.6875,1.5625,1.625,144000.0],["2000-02-15",1.5938,1.625,1.5,1.5,550000.0],["2000-02-16",1.5,1.5312,1.4375,1.4688,100800.0],["2000-02-17",1.4375,1.4688,1.3125,1.4609,436400.0],["2000-02-18",1.4609,1.5625,1.2969,1.5625,204400.0],["2000-02-22",1.4375,1.5,1.4375,1.4844,37600.0],["2000-02-23",1.4375,1.4531,1.375,1.4375,70000.0],["2000-02-24",1.4062,1.4531,1.3125,1.3125,60000.0],["2000-02-25",1.3281,1.4375,1.3125,1.375,78000.0],["2000-02-28",1.3516,1.3516,1.2656,1.2812,105200.0],["2000-02-29",1.3047,1.3438,1.2812,1.3438,333200.0],["2000-03-01",1.3125,1.4375,1.25,1.4375,141200.0],["2000-03-02",1.3711,1.4688,1.3125,1.375,133200.0],["2000-03-03",1.4297,1.4922,1.3594,1.4688,110400.0],["2000-03-06",1.4062,1.4844,1.375,1.375,120800.0],["2000-03-07",1.4023,1.5,1.375,1.4688,136800.0],["2000-03-08",1.375,1.5,1.375,1.4375,132000.0],["2000-03-09",1.4609,1.4844,1.4375,1.4844,68000.0],["2000-03-10",1.4531,1.5078,1.4531,1.5,154800.0],["2000-03-13",1.4766,1.5,1.4531,1.4531,80800.0],["2000-03-14",1.4453,1.5156,1.375,1.4844,45200.0],["2000-03-15",1.4844,1.4844,1.25,1.25,96400.0],["2000-03-16",1.375,1.4844,1.2578,1.2578,143200.0],["2000-03-17",1.3203,1.4375,1.3203,1.4375,34800.0],["2000-03-20",1.375,1.4609,1.375,1.4375,171600.0],["2000-03-21",1.5,1.5,1.4375,1.4531,56000.0],["2000-03-22",1.4062,1.4375,1.4062,1.4062,91600.0],["2000-03-23",1.4062,1.4375,1.375,1.375,36800.0],["2000-03-24",1.4375,1.4688,1.4375,1.4688,235600.0],["2000-03-27",1.4531,1.4688,1.375,1.4375,112000.0],["2000-03-28",1.4062,1.4688,1.375,1.375,316000.0],["2000-03-29",1.375,1.4688,1.375,1.375,122400.0],["2000-03-30",1.4062,1.4375,1.3438,1.375,143600.0],["2000-03-31",1.3438,1.375,1.0938,1.1172,766400.0],["2000-04-03",1.1133,1.3594,1.1094,1.3438,193600.0],["2000-04-04",1.3438,1.3438,1.1562,1.1562,165200.0],["2000-04-05",1.2188,1.2812,1.2109,1.2188,58000.0],["2000-04-06",1.2188,1.25,1.2188,1.2188,64400.0],["2000-04-07",1.2188,1.3594,1.2188,1.3281,134800.0],["2000-04-10",1.3438,1.375,1.3281,1.375,81200.0],["2000-04-11",1.3438,1.3594,1.3125,1.3125,62800.0],["2000-04-12",1.3438,1.375,1.3203,1.3203,130400.0],["2000-04-13",1.3203,1.375,1.3203,1.3359,113200.0],["2000-04-14",1.3555,1.375,1.2188,1.25,187200.0],["2000-04-17",1.25,1.3125,1.25,1.2812,147200.0],["2000-04-18",1.25,1.2969,1.1875,1.2656,96000.0],["2000-04-19",1.2188,1.2969,1.1875,1.25,64000.0],["2000-04-20",1.1875,1.25,1.1562,1.1875,48400.0],["2000-04-24",1.25,1.25,1.125,1.1719,118800.0],["2000-04-25",1.125,1.1719,1.125,1.1719,32000.0],["2000-04-26",1.1719,1.1719,1.125,1.1406,26400.0],["2000-04-27",1.1328,1.2031,1.125,1.1875,93600.0],["2000-04-28",1.1875,1.2188,1.1875,1.2031,17200.0],["2000-05-01",1.2031,1.2188,1.1406,1.1406,408800.0],["2000-05-02",1.1328,1.2031,1.1328,1.1953,25200.0],["2000-05-03",1.1719,1.2188,1.1719,1.2031,139200.0],["2000-05-04",1.2031,1.2109,1.2031,1.2031,120000.0],["2000-05-05",1.2305,1.25,1.2031,1.25,109600.0],["2000-05-08",1.2266,1.25,1.2031,1.2031,118400.0],["2000-05-09",1.1875,1.25,1.1562,1.2031,116000.0],["2000-05-10",1.2031,1.2344,1.0781,1.125,192000.0],["2000-05-11",1.1562,1.25,1.0625,1.0625,90000.0],["2000-05-12",1.1875,1.1875,1.0938,1.125,74000.0],["2000-05-15",1.1406,1.1484,1.125,1.1406,33600.0],["2000-05-16",1.125,1.1562,1.125,1.1562,21200.0],["2000-05-17",1.1406,1.2188,1.1406,1.1719,60000.0],["2000-05-18",1.1719,1.25,1.1719,1.2422,48800.0],["2000-05-19",1.25,1.25,1.1406,1.1875,166800.0],["2000-05-22",1.1016,1.2188,1.0938,1.1406,82800.0],["2000-05-23",1.1875,1.1875,1.0938,1.1562,94800.0],["2000-05-24",1.2031,1.2188,1.1719,1.1719,22400.0],["2000-05-25",1.1094,1.125,1.1094,1.125,2000.0],["2000-05-26",1.1094,1.125,1.0938,1.125,14800.0],["2000-05-30",1.1094,1.125,1.1094,1.125,68000.0],["2000-05-31",1.0977,1.1094,1.0938,1.1094,9200.0],["2000-06-01",1.0938,1.1562,1.0938,1.1406,61600.0],["2000-06-02",1.125,1.1406,1.125,1.1406,34800.0],["2000-06-05",1.0938,1.1875,1.0938,1.1875,37200.0],["2000-06-06",1.0938,1.1094,1.0938,1.0938,30000.0],["2000-06-07",1.0938,1.125,1.0938,1.0938,80000.0],["2000-06-08",1.1016,1.1094,1.0156,1.0156,86000.0],["2000-06-09",1.0469,1.0781,1.0,1.0312,34400.0],["2000-06-12",1.0156,1.0625,1.0,1.0625,152400.0],["2000-06-13",1.0391,1.0781,1.0,1.0078,45600.0],["2000-06-14",1.0195,1.0781,1.0195,1.0312,43600.0],["2000-06-15",1.0312,1.0312,1.0,1.0312,58000.0],["2000-06-16",0.9844,1.0312,0.9844,1.0,26800.0],["2000-06-19",1.0391,1.0781,1.0,1.0,32000.0],["2000-06-20",1.0,1.0469,0.9844,1.0312,71200.0],["2000-06-21",0.75,0.9375,0.5938,0.6406,1110400.0],["2000-06-22",0.7031,0.7812,0.6328,0.7422,817600.0],["2000-06-23",0.75,0.7812,0.7344,0.75,458000.0],["2000-06-26",0.75,0.7812,0.7344,0.7344,198400.0],["2000-06-27",0.7344,0.75,0.6953,0.6953,137600.0],["2000-06-28",0.6953,0.7188,0.6719,0.6953,186000.0],["2000-06-29",0.7031,0.7812,0.6875,0.7656,327600.0],["2000-06-30",0.7266,0.8125,0.7266,0.7656,228000.0],["2000-07-03",0.7812,0.875,0.75,0.875,162400.0],["2000-07-05",0.9766,1.0625,0.9531,1.0312,204800.0],["2000-07-06",1.0391,1.0781,0.8906,0.9219,256800.0],["2000-07-07",0.8125,0.9219,0.7812,0.8438,172800.0],["2000-07-10",0.8203,0.875,0.8125,0.8125,52400.0],["2000-07-11",0.7812,0.8438,0.7656,0.7969,93200.0],["2000-07-12",0.7969,0.8594,0.7969,0.8594,42000.0],["2000-07-13",0.8516,0.8594,0.7969,0.8438,84400.0],["2000-07-14",0.875,0.8906,0.8125,0.8125,90400.0],["2000-07-17",0.8438,0.875,0.8047,0.8281,19600.0],["2000-07-18",0.8594,0.8594,0.8281,0.8438,44400.0],["2000-07-19",0.8555,0.8555,0.7812,0.8281,50800.0],["2000-07-20",0.7969,0.8281,0.7969,0.8125,11200.0],["2000-07-21",0.7891,0.8438,0.7812,0.8438,20800.0],["2000-07-24",0.7812,0.8438,0.7812,0.8125,16000.0],["2000-07-25",0.8438,0.8438,0.75,0.8281,84400.0],["2000-07-26",0.75,0.7969,0.75,0.7969,60400.0],["2000-07-27",0.8281,0.8281,0.75,0.8125,4400.0],["2000-07-28",0.7656,0.8281,0.7578,0.7812,43600.0],["2000-07-31",0.75,0.8281,0.75,0.75,113600.0],["2000-08-01",0.7578,0.8125,0.75,0.75,54000.0],["2000-08-02",0.8047,0.8125,0.7188,0.75,72000.0],["2000-08-03",0.7812,0.7812,0.7344,0.7344,31200.0],["2000-08-04",0.7656,0.7734,0.75,0.7617,33200.0],["2000-08-07",0.7656,0.8281,0.75,0.7656,45600.0],["2000-08-08",0.8125,0.8125,0.7734,0.8125,64400.0],["2000-08-09",0.8125,0.8359,0.7734,0.8125,36000.0],["2000-08-10",0.8281,0.875,0.7969,0.875,52800.0],["2000-08-11",0.8906,0.9688,0.8906,0.9688,45600.0],["2000-08-14",1.0078,1.0312,0.9609,1.0,93600.0],["2000-08-15",1.0078,1.0312,0.9688,0.9844,42400.0],["2000-08-16",0.9688,0.9688,0.875,0.9062,22800.0],["2000-08-17",0.875,0.9062,0.8438,0.875,57600.0],["2000-08-18",0.8828,0.9062,0.8438,0.8438,48400.0],["2000-08-21",0.8281,0.8438,0.8125,0.8438,39600.0],["2000-08-22",0.7969,0.875,0.7969,0.8125,35200.0],["2000-08-23",0.8125,0.8125,0.7969,0.7969,25600.0],["2000-08-24",0.8125,0.8438,0.8125,0.8125,53600.0],["2000-08-25",0.8203,0.8438,0.7969,0.8125,22800.0],["2000-08-28",0.8086,0.8125,0.7969,0.8125,24800.0],["2000-08-29",0.8125,0.8359,0.7812,0.8359,43200.0],["2000-08-30",0.8359,0.8359,0.7812,0.8047,20000.0],["2000-08-31",0.8281,0.8359,0.8281,0.8359,16400.0],["2000-09-01",0.8438,0.8438,0.8359,0.8438,27200.0],["2000-09-05",0.8398,0.9219,0.8359,0.9219,32400.0],["2000-09-06",0.9062,0.9375,0.7969,0.9375,136800.0],["2000-09-07",0.8828,0.9375,0.875,0.875,46800.0],["2000-09-08",0.875,0.9141,0.8438,0.8594,24000.0],["2000-09-11",0.8672,0.9375,0.8594,0.8594,73600.0],["2000-09-12",0.9297,0.9375,0.8594,0.9375,9600.0],["2000-09-13",0.875,0.9062,0.8125,0.875,22000.0],["2000-09-14",0.8438,0.875,0.8125,0.875,64400.0],["2000-09-15",0.8438,0.8438,0.8125,0.8281,8400.0],["2000-09-18",0.8125,0.8125,0.75,0.75,84800.0],["2000-09-19",0.75,0.7812,0.75,0.7656,40400.0],["2000-09-20",0.75,0.7812,0.75,0.7734,29200.0],["2000-09-21",0.7812,0.7812,0.7656,0.7656,15200.0],["2000-09-22",0.7656,0.7812,0.7656,0.7734,14800.0],["2000-09-25",0.7734,0.7734,0.75,0.75,27600.0],["2000-09-26",0.75,0.8281,0.75,0.7656,46400.0],["2000-09-27",0.7578,0.7969,0.75,0.75,73200.0],["2000-09-28",0.75,0.7812,0.6406,0.75,73600.0],["2000-09-29",0.75,0.75,0.7031,0.7305,49600.0],["2000-10-02",0.75,0.7578,0.7188,0.7188,85200.0],["2000-10-03",0.7188,0.7188,0.625,0.7188,115200.0],["2000-10-04",0.7266,0.7266,0.6406,0.6562,36400.0],["2000-10-05",0.6406,0.6562,0.5938,0.625,15200.0],["2000-10-06",0.625,0.6562,0.5312,0.5469,128400.0],["2000-10-09",0.5586,0.6875,0.5586,0.625,79200.0],["2000-10-10",0.625,0.6562,0.625,0.6562,15600.0],["2000-10-11",0.6562,0.6562,0.5938,0.6094,46000.0],["2000-10-12",0.6406,0.6562,0.5625,0.5625,25600.0],["2000-10-13",0.6406,0.6406,0.5625,0.5781,30400.0],["2000-10-16",0.5664,0.625,0.5625,0.625,38400.0],["2000-10-17",0.6602,0.6875,0.5938,0.5938,67200.0],["2000-10-18",0.5938,0.6641,0.5625,0.625,119200.0],["2000-10-19",0.5625,0.625,0.5625,0.5938,28000.0],["2000-10-20",0.5781,0.6406,0.5312,0.5781,138800.0],["2000-10-23",0.5664,0.5938,0.5625,0.5938,23200.0],["2000-10-24",0.5625,0.6875,0.5312,0.6719,39600.0],["2000-10-25",0.6133,0.6562,0.6094,0.625,22400.0],["2000-10-26",0.6875,0.6875,0.5625,0.5938,74000.0],["2000-10-27",0.5898,0.6562,0.5312,0.5703,80400.0],["2000-10-30",0.5703,0.5781,0.5312,0.5312,17200.0],["2000-10-31",0.5312,0.5781,0.4844,0.5156,127200.0],["2000-11-01",0.5469,0.5625,0.5,0.5,68800.0],["2000-11-02",0.5273,0.5312,0.5,0.5078,221600.0],["2000-11-03",0.5273,0.5938,0.5078,0.5938,120800.0],["2000-11-06",0.5586,0.625,0.5312,0.6172,141600.0],["2000-11-07",0.6172,0.6172,0.5781,0.5938,96800.0],["2000-11-08",0.5625,0.5938,0.5469,0.5469,32000.0],["2000-11-09",0.5391,0.5781,0.5391,0.5781,45600.0],["2000-11-10",0.5781,0.6094,0.5391,0.5938,54400.0],["2000-11-13",0.5312,0.6094,0.5312,0.6094,101200.0],["2000-11-14",0.5469,0.5781,0.5469,0.5781,14800.0],["2000-11-15",0.5625,0.5625,0.5547,0.5625,13600.0],["2000-11-16",0.5625,0.5938,0.5312,0.5312,48400.0],["2000-11-17",0.5508,0.5938,0.5312,0.5938,54000.0],["2000-11-20",0.5781,0.5938,0.5156,0.5312,76800.0],["2000-11-21",0.5586,0.5586,0.5156,0.5156,2000.0],["2000-11-22",0.5234,0.5469,0.5234,0.5469,38000.0],["2000-11-24",0.5195,0.5234,0.4688,0.5156,47200.0],["2000-11-27",0.5117,0.5391,0.5,0.5312,50000.0],["2000-11-28",0.5312,0.5312,0.5078,0.5312,50000.0],["2000-11-29",0.5078,0.5156,0.5,0.5,82400.0],["2000-11-30",0.4805,0.5156,0.4531,0.5,94800.0],["2000-12-01",0.4844,0.5469,0.4844,0.5469,168400.0],["2000-12-04",0.5469,0.5625,0.5078,0.5273,170400.0],["2000-12-05",0.5352,0.5938,0.5,0.5312,132000.0],["2000-12-06",0.4688,0.5781,0.4531,0.5,68400.0],["2000-12-07",0.5,0.5,0.5,0.5,32000.0],["2000-12-08",0.4844,0.5,0.4844,0.5,46000.0],["2000-12-11",0.5078,0.5312,0.4688,0.5312,32400.0],["2000-12-12",0.5,0.5,0.4688,0.4688,51200.0],["2000-12-13",0.5,0.5,0.4062,0.4688,18400.0],["2000-12-14",0.375,0.4219,0.3594,0.375,48800.0],["2000-12-15",0.375,0.4219,0.375,0.375,118000.0],["2000-12-18",0.4375,0.4375,0.375,0.375,66800.0],["2000-12-19",0.375,0.4844,0.375,0.4844,179200.0],["2000-12-20",0.4375,0.4688,0.4219,0.4219,96400.0],["2000-12-21",0.4219,0.4688,0.4219,0.4453,79200.0],["2000-12-22",0.4453,0.5,0.4219,0.4688,88800.0],["2000-12-26",0.4375,0.4688,0.2188,0.4219,200800.0],["2000-12-27",0.2852,0.4766,0.2812,0.3203,164000.0],["2000-12-28",0.3203,0.4688,0.3203,0.3281,118800.0],["2000-12-29",0.3125,0.5,0.3125,0.375,395200.0],["2001-01-02",0.4375,0.4375,0.3281,0.3281,66400.0],["2001-01-03",0.3711,0.375,0.3125,0.3125,33200.0],["2001-01-04",0.4062,0.4219,0.3125,0.4219,65200.0],["2001-01-05",0.3594,0.4375,0.3594,0.4375,47200.0],["2001-01-08",0.3438,0.3594,0.3438,0.3438,32800.0],["2001-01-09",0.3594,0.4375,0.3438,0.3438,34000.0],["2001-01-10",0.3906,0.3906,0.3438,0.3906,20000.0],["2001-01-11",0.3867,0.4062,0.375,0.375,68000.0],["2001-01-12",0.4023,0.4375,0.375,0.375,56800.0],["2001-01-16",0.3789,0.4375,0.375,0.4375,38800.0],["2001-01-17",0.418,0.4219,0.375,0.375,17600.0],["2001-01-18",0.375,0.4062,0.375,0.375,30000.0],["2001-01-19",0.3906,0.4062,0.3906,0.4062,17600.0],["2001-01-22",0.418,0.4688,0.418,0.4531,95200.0],["2001-01-23",0.4688,0.4688,0.4375,0.4375,18800.0],["2001-01-24",0.418,0.5156,0.375,0.4844,126800.0],["2001-01-25",0.5,0.7188,0.5,0.6875,146000.0],["2001-01-26",0.6875,0.6875,0.5156,0.6562,137600.0],["2001-01-29",0.6562,0.7656,0.6406,0.6406,98400.0],["2001-01-30",0.6406,0.6875,0.625,0.625,14400.0],["2001-01-31",0.6875,0.75,0.625,0.6562,45200.0],["2001-02-01",0.7148,0.75,0.6875,0.7188,46800.0],["2001-02-02",0.7227,0.7422,0.5312,0.5312,115600.0],["2001-02-05",0.6523,0.6562,0.5312,0.5625,100400.0],["2001-02-06",0.5781,0.5781,0.5156,0.5156,39200.0],["2001-02-07",0.5156,0.5469,0.5156,0.5156,12800.0],["2001-02-08",0.5312,0.5938,0.5156,0.5938,30800.0],["2001-02-09",0.5781,0.625,0.5312,0.5391,64800.0],["2001-02-12",0.5,0.5859,0.5,0.5469,50000.0],["2001-02-13",0.5586,0.625,0.5312,0.625,8400.0],["2001-02-14",0.5273,0.6875,0.5234,0.625,41600.0],["2001-02-15",0.625,0.625,0.5625,0.5625,16000.0],["2001-02-16",0.5625,0.6875,0.5312,0.5312,45200.0],["2001-02-20",0.5664,0.6562,0.5312,0.625,44400.0],["2001-02-21",0.625,0.6562,0.6094,0.6562,32800.0],["2001-02-22",0.5664,0.6562,0.5625,0.6562,39200.0],["2001-02-23",0.625,0.6562,0.6172,0.625,48000.0],["2001-02-26",0.6875,0.7188,0.6562,0.7188,74000.0],["2001-02-27",0.625,0.7188,0.625,0.625,75200.0],["2001-02-28",0.625,0.6875,0.625,0.6875,33200.0],["2001-03-01",0.625,0.6875,0.625,0.6719,37600.0],["2001-03-02",0.625,0.6875,0.625,0.6719,27600.0],["2001-03-05",0.625,0.6875,0.6094,0.6094,63200.0],["2001-03-06",0.5938,0.6875,0.5938,0.5938,36400.0],["2001-03-07",0.6719,0.6875,0.625,0.625,27600.0],["2001-03-08",0.625,0.6875,0.625,0.6562,69200.0],["2001-03-09",0.6562,0.6875,0.625,0.625,30000.0],["2001-03-12",0.625,0.6875,0.5938,0.5938,40400.0],["2001-03-13",0.5938,0.625,0.5156,0.5156,50800.0],["2001-03-14",0.6211,0.6562,0.5156,0.6094,40400.0],["2001-03-15",0.6562,0.6875,0.6094,0.625,34000.0],["2001-03-16",0.6289,0.6562,0.5625,0.5625,58800.0],["2001-03-19",0.5898,0.5938,0.5625,0.5625,38800.0],["2001-03-20",0.5391,0.625,0.5391,0.5625,54000.0],["2001-03-21",0.5625,0.5781,0.5312,0.5312,54400.0],["2001-03-22",0.5469,0.6016,0.5469,0.5547,25600.0],["2001-03-23",0.5469,0.5547,0.5469,0.5547,2000.0],["2001-03-26",0.5625,0.625,0.5234,0.5469,52400.0],["2001-03-27",0.5469,0.5781,0.5469,0.5469,22800.0],["2001-03-28",0.5625,0.5625,0.5469,0.5469,1600.0],["2001-03-29",0.5469,0.6094,0.5469,0.5469,25600.0],["2001-03-30",0.5625,0.625,0.5312,0.5625,43600.0],["2001-04-02",0.5625,0.5625,0.5312,0.5312,20400.0],["2001-04-03",0.5312,0.5938,0.5312,0.5312,50800.0],["2001-04-04",0.5625,0.5625,0.5312,0.5625,16400.0],["2001-04-05",0.5352,0.5469,0.5234,0.5273,26800.0],["2001-04-06",0.5156,0.5625,0.5078,0.5625,7200.0],["2001-04-09",0.555,0.555,0.515,0.515,8400.0],["2001-04-10",0.5175,0.5575,0.5175,0.5575,8400.0],["2001-04-11",0.5575,0.5575,0.5175,0.52,19200.0],["2001-04-12",0.5175,0.5375,0.4625,0.5375,74800.0],["2001-04-16",0.5125,0.525,0.51,0.5125,10000.0],["2001-04-17",0.5,0.5125,0.5,0.5,35200.0],["2001-04-18",0.5,0.55,0.5,0.525,57600.0],["2001-04-19",0.525,0.525,0.4775,0.5125,20800.0],["2001-04-20",0.4775,0.5125,0.465,0.5125,23200.0],["2001-04-23",0.5125,0.54,0.4825,0.54,20800.0],["2001-04-24",0.525,0.5525,0.5,0.5025,18800.0],["2001-04-25",0.5025,0.5075,0.4775,0.4875,38400.0],["2001-04-26",0.49,0.5,0.49,0.5,28400.0],["2001-04-27",0.4775,0.4775,0.4775,0.4775,4800.0],["2001-04-30",0.4775,0.5,0.4775,0.5,16800.0],["2001-05-01",0.495,0.55,0.4775,0.5,52800.0],["2001-05-02",0.5475,0.5475,0.4775,0.5,14400.0],["2001-05-03",0.49,0.5,0.48,0.48,11200.0],["2001-05-04",0.5,0.5,0.48,0.48,8800.0],["2001-05-07",0.5,0.5,0.475,0.475,23200.0],["2001-05-08",0.4775,0.4775,0.4675,0.4675,17600.0],["2001-05-09",0.4625,0.475,0.4475,0.475,44800.0],["2001-05-10",0.4725,0.5125,0.4725,0.475,38000.0],["2001-05-11",0.475,0.5175,0.475,0.475,19200.0],["2001-05-14",0.475,0.475,0.45,0.4625,20400.0],["2001-05-15",0.475,0.5,0.45,0.4625,24800.0],["2001-05-16",0.4875,0.5,0.485,0.5,16400.0],["2001-05-17",0.5,0.5,0.475,0.5,15200.0],["2001-05-18",0.5,0.5,0.475,0.5,21600.0],["2001-05-21",0.49,0.5,0.4875,0.4925,21600.0],["2001-05-22",0.4975,0.4975,0.4875,0.4975,18000.0],["2001-05-23",0.4775,0.4775,0.475,0.4775,26400.0],["2001-05-24",0.4625,0.49,0.4625,0.49,18000.0],["2001-05-25",0.4675,0.495,0.4625,0.475,32400.0],["2001-05-29",0.4625,0.4625,0.4275,0.45,56400.0],["2001-05-30",0.475,0.475,0.43,0.4375,27200.0],["2001-05-31",0.4075,0.4625,0.4025,0.4375,45200.0],["2001-06-01",0.4375,0.475,0.4375,0.475,10000.0],["2001-06-04",0.4475,0.4475,0.4475,0.4475,800.0],["2001-06-05",0.495,0.5,0.475,0.49,15200.0],["2001-06-06",0.445,0.4625,0.445,0.445,10400.0],["2001-06-07",0.45,0.45,0.45,0.45,800.0],["2001-06-08",0.4625,0.475,0.4525,0.475,26000.0],["2001-06-11",0.4775,0.4775,0.4575,0.4575,2800.0],["2001-06-12",0.4675,0.4725,0.4575,0.4725,10000.0],["2001-06-13",0.4625,0.4625,0.4625,0.4625,18400.0],["2001-06-14",0.4775,0.49,0.4675,0.485,27600.0],["2001-06-15",0.49,0.49,0.485,0.49,18400.0],["2001-06-18",0.475,0.475,0.475,0.475,800.0],["2001-06-19",0.4875,0.4925,0.45,0.4625,98400.0],["2001-06-20",0.4625,0.4625,0.4625,0.4625,0.0],["2001-06-21",0.4675,0.4675,0.445,0.4675,2400.0],["2001-06-22",0.45,0.49,0.4375,0.49,22800.0],["2001-06-25",0.4625,0.4875,0.45,0.45,9600.0],["2001-06-26",0.4625,0.49,0.4375,0.4625,15200.0],["2001-06-27",0.45,0.45,0.45,0.45,1600.0],["2001-06-28",0.45,0.45,0.45,0.45,4800.0],["2001-06-29",0.45,0.4975,0.4125,0.425,28000.0],["2001-07-02",0.43,0.43,0.425,0.425,1600.0],["2001-07-03",0.45,0.49,0.45,0.4875,14000.0],["2001-07-05",0.45,0.4875,0.45,0.4875,4400.0],["2001-07-06",0.4625,0.4625,0.4625,0.4625,1200.0],["2001-07-09",0.45,0.4875,0.45,0.4875,13200.0],["2001-07-10",0.4875,0.4875,0.4875,0.4875,8800.0],["2001-07-11",0.4875,0.4875,0.4525,0.485,13200.0],["2001-07-12",0.485,0.5075,0.485,0.5,72400.0],["2001-07-13",0.5,0.5,0.4725,0.4725,37200.0],["2001-07-16",0.495,0.525,0.4875,0.5,18800.0],["2001-07-17",0.4925,0.5,0.4875,0.5,42800.0],["2001-07-18",0.5,0.5,0.5,0.5,0.0],["2001-07-19",0.49,0.5125,0.49,0.5,31200.0],["2001-07-20",0.5025,0.5125,0.5,0.5125,12000.0],["2001-07-23",0.5125,0.5125,0.5,0.5,48800.0],["2001-07-24",0.51,0.51,0.475,0.475,18400.0],["2001-07-25",0.5,0.5,0.475,0.485,38000.0],["2001-07-26",0.485,0.4975,0.485,0.4975,4400.0],["2001-07-27",0.4625,0.5,0.45,0.475,60400.0],["2001-07-30",0.4525,0.4525,0.45,0.45,29200.0],["2001-07-31",0.4525,0.48,0.45,0.4625,18000.0],["2001-08-01",0.4825,0.4825,0.4625,0.4625,7600.0],["2001-08-02",0.4625,0.4625,0.45,0.45,3200.0],["2001-08-03",0.485,0.485,0.4525,0.4525,16800.0],["2001-08-06",0.455,0.455,0.455,0.455,4400.0],["2001-08-07",0.455,0.4875,0.4125,0.4125,59200.0],["2001-08-08",0.415,0.4375,0.415,0.4175,28400.0],["2001-08-09",0.4375,0.4375,0.425,0.425,8000.0],["2001-08-10",0.4475,0.475,0.44,0.45,24400.0],["2001-08-13",0.44,0.445,0.44,0.44,12800.0],["2001-08-14",0.45,0.45,0.44,0.44,11200.0],["2001-08-15",0.44,0.44,0.425,0.425,17600.0],["2001-08-16",0.4225,0.4225,0.4225,0.4225,6000.0],["2001-08-17",0.4225,0.4225,0.4125,0.4125,2400.0],["2001-08-20",0.43,0.4325,0.4125,0.4125,14400.0],["2001-08-21",0.4025,0.415,0.4,0.4125,32400.0],["2001-08-22",0.475,0.475,0.475,0.475,3600.0],["2001-08-23",0.4725,0.4725,0.4725,0.4725,8400.0],["2001-08-24",0.45,0.4875,0.425,0.425,17200.0],["2001-08-27",0.425,0.425,0.425,0.425,400.0],["2001-08-28",0.4375,0.455,0.4275,0.455,15600.0],["2001-08-29",0.425,0.425,0.425,0.425,13600.0],["2001-08-30",0.425,0.425,0.425,0.425,2000.0],["2001-08-31",0.425,0.425,0.425,0.425,4000.0],["2001-09-04",0.425,0.4325,0.4,0.4325,8000.0],["2001-09-05",0.3775,0.455,0.375,0.3875,26000.0],["2001-09-06",0.3875,0.4475,0.3875,0.3875,17200.0],["2001-09-07",0.4,0.4,0.375,0.375,6400.0],["2001-09-10",0.38,0.4125,0.3775,0.4125,16400.0],["2001-09-17",0.375,0.4625,0.35,0.45,60400.0],["2001-09-18",0.45,0.4875,0.4375,0.4375,46800.0],["2001-09-19",0.4375,0.4625,0.4,0.4,52800.0],["2001-09-20",0.405,0.405,0.405,0.405,7600.0],["2001-09-21",0.405,0.4375,0.4,0.4,64800.0],["2001-09-24",0.4,0.4375,0.3625,0.415,45600.0],["2001-09-25",0.4375,0.4625,0.4375,0.4625,35200.0],["2001-09-26",0.425,0.45,0.4125,0.4375,22400.0],["2001-09-27",0.4125,0.4125,0.4,0.4025,38000.0],["2001-09-28",0.4025,0.45,0.4025,0.45,42000.0],["2001-10-01",0.45,0.45,0.3875,0.4,10000.0],["2001-10-02",0.4,0.415,0.35,0.3875,16800.0],["2001-10-03",0.3875,0.3875,0.375,0.375,12000.0],["2001-10-04",0.3775,0.45,0.3775,0.45,13200.0],["2001-10-05",0.45,0.45,0.45,0.45,0.0],["2001-10-08",0.375,0.4475,0.375,0.375,30400.0],["2001-10-09",0.45,0.45,0.4375,0.4375,6000.0],["2001-10-10",0.425,0.4375,0.375,0.4125,23200.0],["2001-10-11",0.3825,0.3875,0.3825,0.3825,8000.0],["2001-10-12",0.3825,0.3825,0.375,0.3825,6000.0],["2001-10-15",0.4075,0.4075,0.3925,0.3925,16800.0],["2001-10-16",0.395,0.41,0.395,0.4075,9600.0],["2001-10-17",0.4075,0.42,0.38,0.38,21200.0],["2001-10-18",0.3875,0.4375,0.3875,0.415,24000.0],["2001-10-19",0.44,0.44,0.4,0.4,13200.0],["2001-10-22",0.4125,0.4125,0.4,0.4,8400.0],["2001-10-23",0.41,0.425,0.41,0.425,7200.0],["2001-10-24",0.38,0.4,0.38,0.3875,58000.0],["2001-10-25",0.39,0.395,0.375,0.375,24000.0],["2001-10-26",0.375,0.4,0.375,0.375,10800.0],["2001-10-29",0.3975,0.3975,0.375,0.3775,27200.0],["2001-10-30",0.3775,0.3975,0.3775,0.3775,10400.0],["2001-10-31",0.38,0.395,0.375,0.395,11600.0],["2001-11-01",0.395,0.395,0.3825,0.3875,7600.0],["2001-11-02",0.3775,0.4125,0.3775,0.4125,9200.0],["2001-11-05",0.375,0.4,0.375,0.38,3200.0],["2001-11-06",0.39,0.39,0.3625,0.3625,38400.0],["2001-11-07",0.385,0.385,0.325,0.3275,63600.0],["2001-11-08",0.35,0.3725,0.3375,0.36,14000.0],["2001-11-09",0.3625,0.3625,0.3425,0.3425,19600.0],["2001-11-12",0.3425,0.3425,0.3375,0.3375,10400.0],["2001-11-13",0.35,0.35,0.325,0.35,18000.0],["2001-11-14",0.3625,0.3625,0.35,0.35,15200.0],["2001-11-15",0.36,0.36,0.3125,0.3275,13200.0],["2001-11-16",0.3575,0.3725,0.3275,0.3725,29200.0],["2001-11-19",0.36,0.435,0.36,0.4125,88400.0],["2001-11-20",0.4,0.4,0.375,0.375,19200.0],["2001-11-21",0.385,0.3975,0.355,0.355,6800.0],["2001-11-23",0.3525,0.375,0.35,0.35,13200.0],["2001-11-26",0.3625,0.4,0.3625,0.375,26400.0],["2001-11-27",0.3575,0.3625,0.3575,0.3625,3200.0],["2001-11-28",0.3625,0.3625,0.3625,0.3625,1200.0],["2001-11-29",0.3675,0.375,0.3575,0.375,6000.0],["2001-11-30",0.36,0.3875,0.3575,0.3875,19600.0],["2001-12-03",0.4,0.4,0.35,0.355,43600.0],["2001-12-04",0.355,0.355,0.345,0.345,28800.0],["2001-12-05",0.375,0.375,0.345,0.3475,11600.0],["2001-12-06",0.35,0.35,0.35,0.35,2800.0],["2001-12-07",0.3525,0.3725,0.3125,0.3125,91200.0],["2001-12-10",0.3275,0.3375,0.3125,0.325,39200.0],["2001-12-11",0.325,0.3625,0.3125,0.325,22800.0],["2001-12-12",0.35,0.35,0.33,0.33,32800.0],["2001-12-13",0.33,0.3475,0.325,0.3475,23600.0],["2001-12-14",0.35,0.3525,0.325,0.3525,34400.0],["2001-12-17",0.35,0.35,0.325,0.325,32000.0],["2001-12-18",0.35,0.3575,0.2875,0.3125,191200.0],["2001-12-19",0.3175,0.35,0.31,0.3125,87600.0],["2001-12-20",0.3125,0.325,0.2875,0.3025,26800.0],["2001-12-21",0.3025,0.3125,0.3025,0.3125,8400.0],["2001-12-24",0.3125,0.32,0.3125,0.3125,17200.0],["2001-12-26",0.305,0.32,0.3025,0.32,19200.0],["2001-12-27",0.325,0.325,0.3025,0.3025,76800.0],["2001-12-28",0.3175,0.3375,0.3125,0.315,63600.0],["2001-12-31",0.315,0.3325,0.3,0.3025,45600.0],["2002-01-02",0.3225,0.375,0.32,0.3625,105200.0],["2002-01-03",0.3375,0.3625,0.3375,0.3625,41200.0],["2002-01-04",0.3375,0.36,0.33,0.36,10000.0],["2002-01-07",0.3575,0.3725,0.33,0.37,22400.0],["2002-01-08",0.3725,0.3725,0.3375,0.3375,27200.0],["2002-01-09",0.325,0.37,0.3225,0.3675,125200.0],["2002-01-10",0.34,0.34,0.33,0.33,19200.0],["2002-01-11",0.36,0.3625,0.35,0.3625,27200.0],["2002-01-14",0.3525,0.3625,0.3375,0.3375,45200.0],["2002-01-15",0.3625,0.3625,0.36,0.3625,3200.0],["2002-01-16",0.3425,0.3625,0.3425,0.3625,14400.0],["2002-01-17",0.3525,0.3625,0.3425,0.3425,14000.0],["2002-01-18",0.3425,0.3425,0.3425,0.3425,0.0],["2002-01-22",0.345,0.36,0.3375,0.36,30000.0],["2002-01-23",0.355,0.3625,0.35,0.35,35200.0],["2002-01-24",0.355,0.355,0.3525,0.3525,38000.0],["2002-01-25",0.3525,0.4125,0.3525,0.4075,72400.0],["2002-01-28",0.4125,0.4375,0.365,0.4125,12000.0],["2002-01-29",0.3675,0.4125,0.3675,0.3775,25200.0],["2002-01-30",0.4,0.41,0.4,0.4075,50800.0],["2002-01-31",0.4225,0.425,0.4075,0.4125,63600.0],["2002-02-01",0.435,0.4375,0.4125,0.4375,35200.0],["2002-02-04",0.4425,0.4425,0.4125,0.435,45200.0],["2002-02-05",0.45,0.4625,0.435,0.45,49200.0],["2002-02-06",0.4625,0.4625,0.375,0.3825,69600.0],["2002-02-07",0.435,0.435,0.375,0.3775,49600.0],["2002-02-08",0.4225,0.45,0.3975,0.45,33200.0],["2002-02-11",0.45,0.45,0.39,0.395,22000.0],["2002-02-12",0.4025,0.4325,0.4025,0.4025,8400.0],["2002-02-13",0.4025,0.45,0.395,0.4,26000.0],["2002-02-14",0.3975,0.4475,0.3975,0.4,20000.0],["2002-02-15",0.4425,0.445,0.395,0.395,28000.0],["2002-02-19",0.4375,0.475,0.4,0.425,44000.0],["2002-02-20",0.435,0.435,0.4,0.4175,5200.0],["2002-02-21",0.425,0.425,0.4175,0.4175,12000.0],["2002-02-22",0.4275,0.4275,0.4,0.405,27200.0],["2002-02-25",0.4275,0.45,0.4,0.45,17600.0],["2002-02-26",0.3975,0.4275,0.3975,0.4025,18000.0],["2002-02-27",0.4,0.4125,0.4,0.4125,6800.0],["2002-02-28",0.4,0.4,0.4,0.4,12800.0],["2002-03-01",0.4,0.4125,0.4,0.4125,20800.0],["2002-03-04",0.4,0.4,0.4,0.4,400.0],["2002-03-05",0.395,0.4,0.3875,0.3875,17200.0],["2002-03-06",0.42,0.42,0.3875,0.3875,5200.0],["2002-03-07",0.375,0.375,0.375,0.375,20400.0],["2002-03-08",0.375,0.42,0.375,0.3975,23200.0],["2002-03-11",0.3975,0.3975,0.375,0.375,15600.0],["2002-03-12",0.3775,0.42,0.375,0.42,12800.0],["2002-03-13",0.4225,0.4225,0.4,0.4225,16400.0],["2002-03-14",0.42,0.42,0.4075,0.4075,6800.0],["2002-03-15",0.4,0.415,0.4,0.415,12400.0],["2002-03-18",0.41,0.41,0.335,0.335,105200.0],["2002-03-19",0.3325,0.38,0.3275,0.3375,121600.0],["2002-03-20",0.3375,0.375,0.3275,0.375,58000.0],["2002-03-21",0.375,0.375,0.34,0.34,11600.0],["2002-03-22",0.3725,0.3725,0.3275,0.35,36400.0],["2002-03-25",0.34,0.34,0.325,0.325,43600.0],["2002-03-26",0.355,0.3625,0.3125,0.3625,38400.0],["2002-03-27",0.3625,0.3625,0.325,0.3375,21200.0],["2002-03-28",0.325,0.33,0.3125,0.33,15200.0],["2002-04-01",0.315,0.345,0.3125,0.345,25200.0],["2002-04-02",0.3375,0.3375,0.3375,0.3375,26000.0],["2002-04-03",0.3375,0.3425,0.325,0.3425,34000.0],["2002-04-04",0.315,0.3425,0.3,0.3,18400.0],["2002-04-05",0.31,0.3325,0.3,0.3325,28000.0],["2002-04-08",0.3075,0.3075,0.3025,0.3075,2000.0],["2002-04-09",0.335,0.375,0.315,0.315,8800.0],["2002-04-10",0.3075,0.325,0.2875,0.29,45200.0],["2002-04-11",0.325,0.3625,0.3,0.3,18400.0],["2002-04-12",0.4675,0.5,0.38,0.48,490400.0],["2002-04-15",0.4925,0.4925,0.4625,0.4875,196800.0],["2002-04-16",0.4925,0.4925,0.46,0.4925,61600.0],["2002-04-17",0.4875,0.5,0.455,0.4875,50800.0],["2002-04-18",0.4575,0.475,0.45,0.4725,40800.0],["2002-04-19",0.4725,0.55,0.4725,0.55,134400.0],["2002-04-22",0.535,0.7075,0.535,0.685,262000.0],["2002-04-23",0.76,0.9725,0.675,0.8275,655200.0],["2002-04-24",0.8725,0.985,0.775,0.83,517600.0],["2002-04-25",1.0125,1.1475,0.975,1.09,855200.0],["2002-04-26",1.0325,1.1225,0.9025,0.9625,540000.0],["2002-04-29",0.9375,0.96,0.8125,0.8275,502000.0],["2002-04-30",0.83,0.9225,0.78,0.9,291200.0],["2002-05-01",0.9125,0.9125,0.875,0.8775,93200.0],["2002-05-02",0.88,0.95,0.875,0.8875,258000.0],["2002-05-03",0.91,0.925,0.8775,0.8775,56800.0],["2002-05-06",0.875,0.8775,0.8125,0.855,131200.0],["2002-05-07",0.8275,0.85,0.7825,0.805,72400.0],["2002-05-08",0.8075,0.8225,0.7275,0.7725,117200.0],["2002-05-09",0.7625,0.785,0.7325,0.785,154800.0],["2002-05-10",0.7875,0.91,0.7875,0.8375,300800.0],["2002-05-13",0.885,0.95,0.8425,0.8425,521600.0],["2002-05-14",0.845,0.9,0.845,0.8975,184800.0],["2002-05-15",0.9,0.985,0.8875,0.975,220800.0],["2002-05-16",0.98,1.0725,0.975,1.0375,259600.0],["2002-05-17",1.0625,1.125,1.05,1.09,326000.0],["2002-05-20",0.99,1.2,0.99,1.2,335600.0],["2002-05-21",1.165,1.1875,1.0525,1.0525,300000.0],["2002-05-22",1.0975,1.1075,1.02,1.07,83600.0],["2002-05-23",1.0475,1.125,1.0475,1.08,58400.0],["2002-05-24",1.075,1.1875,1.075,1.115,264400.0],["2002-05-28",1.12,1.2225,1.095,1.16,86400.0],["2002-05-29",1.16,1.3275,1.1275,1.3125,620400.0],["2002-05-30",1.34,1.4225,1.2675,1.4,462800.0],["2002-05-31",1.3675,1.425,1.3275,1.4,201200.0],["2002-06-03",1.3975,1.4,1.2725,1.3125,194800.0],["2002-06-04",1.2675,1.355,1.265,1.355,98000.0],["2002-06-05",1.3025,1.325,1.25,1.295,236400.0],["2002-06-06",1.2875,1.3,1.215,1.255,148800.0],["2002-06-07",1.275,1.3,1.2525,1.3,88000.0],["2002-06-10",1.3125,1.5475,1.265,1.49,586800.0],["2002-06-11",1.4725,1.5125,1.425,1.4725,336400.0],["2002-06-12",1.5075,1.51,1.4575,1.475,145600.0],["2002-06-13",1.475,1.5,1.4525,1.475,157200.0],["2002-06-14",1.475,1.4775,1.38,1.38,148000.0],["2002-06-17",1.3775,1.66,1.3775,1.66,628800.0],["2002-06-18",1.7425,1.9325,1.665,1.9125,1088800.0],["2002-06-19",1.9,1.95,1.8125,1.8725,583600.0],["2002-06-20",1.825,1.8725,1.74,1.8,398000.0],["2002-06-21",1.87,1.875,1.7625,1.8,139600.0],["2002-06-24",1.8325,1.975,1.8,1.9625,333200.0],["2002-06-25",1.9625,1.9625,1.825,1.8625,172000.0],["2002-06-26",1.85,1.875,1.5375,1.705,542400.0],["2002-06-27",1.6225,1.845,1.6075,1.75,228400.0],["2002-06-28",1.7475,1.7475,1.5975,1.6,454000.0],["2002-07-01",1.7,1.7125,1.605,1.6975,120000.0],["2002-07-02",1.675,1.725,1.5975,1.5975,124000.0],["2002-07-03",1.615,1.6225,1.355,1.49,381600.0],["2002-07-05",1.465,1.475,1.2,1.3425,191200.0],["2002-07-08",1.2,1.3725,1.2,1.3,593600.0],["2002-07-09",1.2425,1.2625,1.225,1.225,234800.0],["2002-07-10",1.2125,1.235,1.1125,1.1475,406400.0],["2002-07-11",1.1425,1.2625,1.1025,1.2475,241600.0],["2002-07-12",1.275,1.5575,1.2725,1.5,454000.0],["2002-07-15",1.525,1.725,1.525,1.665,664400.0],["2002-07-16",1.5725,1.6125,1.375,1.4525,316400.0],["2002-07-17",1.365,1.55,1.335,1.4225,451200.0],["2002-07-18",1.4875,1.55,1.455,1.525,196800.0],["2002-07-19",1.5725,1.6225,1.47,1.505,413600.0],["2002-07-22",1.4825,1.5,1.3125,1.415,227200.0],["2002-07-23",1.4375,1.4375,1.35,1.35,136400.0],["2002-07-24",1.315,1.625,1.3125,1.525,177200.0],["2002-07-25",1.4625,1.6,1.4025,1.5125,81200.0],["2002-07-26",1.6525,1.6875,1.5,1.5,163600.0],["2002-07-29",1.645,1.645,1.5,1.52,82800.0],["2002-07-30",1.5025,1.5375,1.5,1.52,192400.0],["2002-07-31",1.52,1.65,1.5,1.645,327200.0],["2002-08-01",1.635,1.635,1.55,1.6125,56000.0],["2002-08-02",1.625,1.6275,1.59,1.6275,36000.0],["2002-08-05",1.5975,1.685,1.5975,1.685,161200.0],["2002-08-06",1.6675,1.7425,1.6475,1.705,241200.0],["2002-08-07",1.7,1.825,1.6675,1.75,140000.0],["2002-08-08",1.7475,1.825,1.715,1.75,155200.0],["2002-08-09",1.69,1.7475,1.69,1.7375,64800.0],["2002-08-12",1.73,1.75,1.675,1.715,93200.0],["2002-08-13",1.7625,1.78,1.6925,1.6925,86000.0],["2002-08-14",1.6925,1.7,1.5675,1.6025,142000.0],["2002-08-15",1.6025,1.64,1.6025,1.625,39600.0],["2002-08-16",1.62,1.62,1.5275,1.5275,102800.0],["2002-08-19",1.5775,1.6325,1.5775,1.6075,101200.0],["2002-08-20",1.62,1.6375,1.6175,1.6325,246800.0],["2002-08-21",1.635,1.645,1.5275,1.575,119600.0],["2002-08-22",1.555,1.595,1.555,1.5825,59200.0],["2002-08-23",1.5525,1.5675,1.5375,1.565,64400.0],["2002-08-26",1.565,1.5725,1.4975,1.5725,96400.0],["2002-08-27",1.57,1.575,1.55,1.55,47200.0],["2002-08-28",1.5525,1.6,1.55,1.57,33600.0],["2002-08-29",1.65,1.6525,1.6025,1.625,197200.0],["2002-08-30",1.645,1.7125,1.6,1.705,271600.0],["2002-09-03",1.6525,1.72,1.63,1.685,103600.0],["2002-09-04",1.675,1.695,1.6125,1.685,94800.0],["2002-09-05",1.685,1.685,1.555,1.6,136400.0],["2002-09-06",1.61,1.625,1.5275,1.53,158800.0],["2002-09-09",1.5525,1.5825,1.53,1.535,47200.0],["2002-09-10",1.565,1.5875,1.525,1.5625,71600.0],["2002-09-11",1.5675,1.61,1.5625,1.61,42800.0],["2002-09-12",1.5875,1.6225,1.585,1.6,35600.0],["2002-09-13",1.6,1.62,1.5875,1.5875,60000.0],["2002-09-16",1.575,1.6075,1.5625,1.5625,9600.0],["2002-09-17",1.565,1.6325,1.565,1.6325,138800.0],["2002-09-18",1.575,1.6225,1.575,1.5875,20400.0],["2002-09-19",1.5775,1.5775,1.525,1.5625,84800.0],["2002-09-20",1.55,1.565,1.535,1.545,38000.0],["2002-09-23",1.545,1.5625,1.4925,1.55,40400.0],["2002-09-24",1.525,1.5275,1.2775,1.2775,230800.0],["2002-09-25",1.36,1.3625,1.23,1.3125,167600.0],["2002-09-26",1.5025,1.5875,1.4425,1.5475,218800.0],["2002-09-27",1.5525,1.59,1.4775,1.5775,70400.0],["2002-09-30",1.585,1.625,1.5,1.625,45600.0],["2002-10-01",1.6125,1.6375,1.595,1.595,28400.0],["2002-10-02",1.6125,1.6475,1.595,1.6475,65200.0],["2002-10-03",1.63,1.7125,1.625,1.7125,137600.0],["2002-10-04",1.7,1.7,1.6025,1.6575,69200.0],["2002-10-07",1.605,1.6475,1.5525,1.5525,76000.0],["2002-10-08",1.5725,1.575,1.4875,1.4875,110800.0],["2002-10-09",1.5025,1.5575,1.5025,1.5575,43200.0],["2002-10-10",1.515,1.6975,1.5125,1.67,48400.0],["2002-10-11",1.6675,1.6975,1.565,1.59,59200.0],["2002-10-14",1.6125,1.675,1.5775,1.64,58800.0],["2002-10-15",1.6425,1.7375,1.6025,1.7125,273200.0],["2002-10-16",1.7475,2.3125,1.675,2.0875,1590800.0],["2002-10-17",2.2375,2.335,2.1275,2.2625,825200.0],["2002-10-18",2.13,2.245,2.1275,2.17,355200.0],["2002-10-21",2.1075,2.4375,2.105,2.41,2215200.0],["2002-10-22",2.3725,2.4775,2.1325,2.36,512000.0],["2002-10-23",2.35,2.35,2.26,2.3025,97200.0],["2002-10-24",2.295,2.3,2.1525,2.215,226000.0],["2002-10-25",2.1625,2.3725,2.1625,2.325,268400.0],["2002-10-28",2.325,2.55,2.325,2.4,689200.0],["2002-10-29",2.4325,2.4975,2.3275,2.425,234800.0],["2002-10-30",2.425,2.425,2.375,2.3975,133600.0],["2002-10-31",2.3825,2.385,2.19,2.3225,248400.0],["2002-11-01",2.2525,2.3775,2.25,2.3225,121200.0],["2002-11-04",2.3975,2.4375,2.2875,2.2875,100400.0],["2002-11-05",2.3225,2.3225,2.2525,2.3125,92000.0],["2002-11-06",2.3125,2.5375,2.3,2.4825,414000.0],["2002-11-07",2.4625,2.4975,2.3025,2.325,66800.0],["2002-11-08",2.325,2.3875,2.1925,2.25,269200.0],["2002-11-11",2.215,2.28,2.1875,2.1925,74000.0],["2002-11-12",2.19,2.2325,1.95,2.095,277200.0],["2002-11-13",2.0925,2.21,2.0525,2.15,102800.0],["2002-11-14",2.125,2.1975,2.0,2.1225,98400.0],["2002-11-15",2.1275,2.1775,2.1275,2.1275,78400.0],["2002-11-18",2.1525,2.495,2.15,2.475,358000.0],["2002-11-19",2.3675,2.7,2.3675,2.6975,897200.0],["2002-11-20",2.6375,2.6875,2.5475,2.6375,203200.0],["2002-11-21",2.6425,2.75,2.5525,2.5525,206400.0],["2002-11-22",2.5525,2.6475,2.495,2.5325,177200.0],["2002-11-25",2.51,2.5625,2.4675,2.5125,224400.0],["2002-11-26",2.5125,2.5125,2.4025,2.4725,229600.0],["2002-11-27",2.425,2.6625,2.425,2.62,172400.0],["2002-11-29",2.6625,2.6825,2.545,2.635,62800.0],["2002-12-02",2.7225,2.7725,2.4875,2.5775,140800.0],["2002-12-03",2.5525,2.625,2.445,2.4475,146400.0],["2002-12-04",2.4375,2.5625,2.4375,2.525,111200.0],["2002-12-05",2.525,2.525,2.3775,2.5,106800.0],["2002-12-06",2.4575,2.5625,2.45,2.56,80800.0],["2002-12-09",2.56,2.5625,2.4925,2.5075,58400.0],["2002-12-10",2.4525,2.5425,2.45,2.4925,45600.0],["2002-12-11",2.5,2.5375,2.5,2.5375,28800.0],["2002-12-12",2.505,2.535,2.5,2.5,27600.0],["2002-12-13",2.5,2.5375,2.375,2.5375,62000.0],["2002-12-16",2.4975,2.5075,2.475,2.5075,116000.0],["2002-12-17",2.5075,2.6275,2.5025,2.5125,57200.0],["2002-12-18",2.6125,2.9,2.525,2.895,1369600.0],["2002-12-19",2.7625,2.98,2.6875,2.7975,366000.0],["2002-12-20",2.675,2.875,2.675,2.8225,90800.0],["2002-12-23",2.8575,2.875,2.7875,2.8475,66800.0],["2002-12-24",2.8075,2.8775,2.8,2.8,50400.0],["2002-12-26",2.9025,2.905,2.795,2.86,106000.0],["2002-12-27",2.8875,3.0,2.75,2.815,193600.0],["2002-12-30",2.815,3.0,2.8125,2.8875,484400.0],["2002-12-31",2.825,3.0125,2.7875,3.0125,495200.0],["2003-01-02",3.01,3.0125,2.9375,2.97,201200.0],["2003-01-03",2.975,3.0,2.9125,2.975,94400.0],["2003-01-06",2.9775,3.0125,2.955,2.9975,154000.0],["2003-01-07",3.0,3.0475,2.9875,3.0225,559600.0],["2003-01-08",2.9675,3.0,2.935,2.995,61600.0],["2003-01-09",3.0,3.0375,2.9375,3.0325,98800.0],["2003-01-10",2.8875,3.05,2.875,3.05,242800.0],["2003-01-13",3.05,3.2375,2.94,3.145,326000.0],["2003-01-14",3.2125,3.275,3.0875,3.2325,306400.0],["2003-01-15",3.245,3.3,3.14,3.155,99200.0],["2003-01-16",3.1725,3.475,3.1725,3.4725,264400.0],["2003-01-17",3.5425,3.55,3.3375,3.46,290400.0],["2003-01-21",3.35,3.5,3.35,3.4375,194400.0],["2003-01-22",3.3875,3.4725,3.375,3.375,130800.0],["2003-01-23",3.4375,3.4875,3.325,3.425,146800.0],["2003-01-24",3.475,3.495,3.39,3.3925,112800.0],["2003-01-27",3.4,3.4975,3.39,3.4625,256000.0],["2003-01-28",3.4975,3.7,3.4125,3.675,452800.0],["2003-01-29",3.9375,4.4475,3.7475,4.3875,1617200.0],["2003-01-30",4.4375,4.7225,4.1925,4.4575,947600.0],["2003-01-31",4.225,4.375,4.2,4.2875,1447200.0],["2003-02-03",4.37,4.37,3.9725,4.085,473200.0],["2003-02-04",4.0,4.07,3.875,4.0125,499600.0],["2003-02-05",4.0,4.1875,3.9125,4.1075,308000.0],["2003-02-06",4.0975,4.1475,4.0625,4.14,89600.0],["2003-02-07",3.9825,4.1275,3.6875,3.755,659600.0],["2003-02-10",3.5475,3.6925,3.2575,3.565,1162400.0],["2003-02-11",3.375,3.925,3.3725,3.9225,846000.0],["2003-02-12",3.92,3.925,3.7525,3.7875,201600.0],["2003-02-13",3.7625,4.1125,3.7625,4.0675,763600.0],["2003-02-14",4.01,4.125,3.9375,3.9625,259600.0],["2003-02-18",3.9975,4.21,3.925,4.0775,421600.0],["2003-02-19",4.0025,4.165,3.9375,4.1175,177200.0],["2003-02-20",4.125,4.21,4.0575,4.125,220400.0],["2003-02-21",4.155,4.155,4.015,4.125,142400.0],["2003-02-24",4.0175,4.25,4.005,4.235,292000.0],["2003-02-25",4.0275,4.2475,4.0275,4.1625,255200.0],["2003-02-26",4.1425,4.1425,4.1125,4.1275,122800.0],["2003-02-27",4.1375,4.2425,4.065,4.125,143200.0],["2003-02-28",4.115,4.2275,4.115,4.2,74800.0],["2003-03-03",4.055,4.24,4.055,4.2225,90400.0],["2003-03-04",4.3475,4.45,4.2225,4.3325,434000.0],["2003-03-05",4.38,4.4725,4.34,4.44,452400.0],["2003-03-06",4.4625,4.6675,4.3725,4.61,627200.0],["2003-03-07",4.5725,4.7375,4.45,4.52,360800.0],["2003-03-10",4.635,4.6375,4.3875,4.4075,179600.0],["2003-03-11",4.3875,4.55,4.375,4.545,234400.0],["2003-03-12",4.575,4.7,4.555,4.59,245200.0],["2003-03-13",4.6975,4.6975,4.6275,4.6825,142400.0],["2003-03-14",4.685,4.685,4.565,4.6375,119600.0],["2003-03-17",4.675,4.6875,4.575,4.6875,207200.0],["2003-03-18",4.6675,4.96,4.625,4.66,575200.0],["2003-03-19",4.7125,4.79,4.5925,4.73,161200.0],["2003-03-20",4.7,4.8,4.675,4.715,365600.0],["2003-03-21",4.77,4.8325,4.705,4.7675,280400.0],["2003-03-24",4.7225,4.75,4.6875,4.6975,176000.0],["2003-03-25",4.7025,4.7025,4.62,4.6275,338400.0],["2003-03-26",4.625,4.665,4.2675,4.3725,775600.0],["2003-03-27",4.3725,4.9225,4.365,4.785,1318400.0],["2003-03-28",4.7475,4.9875,4.675,4.85,746000.0],["2003-03-31",4.9675,4.9875,4.7875,4.975,348800.0],["2003-04-01",4.9875,5.2225,4.8725,5.1575,625600.0],["2003-04-02",5.4225,5.5975,5.3625,5.4275,713600.0],["2003-04-03",5.5375,5.8,5.485,5.7975,795200.0],["2003-04-04",5.8175,5.99,5.415,5.6325,1090400.0],["2003-04-07",5.65,5.875,5.455,5.7925,1006000.0],["2003-04-08",5.7575,5.8725,5.5125,5.625,984400.0],["2003-04-09",5.6425,5.6725,5.47,5.63,564000.0],["2003-04-10",5.6475,5.7225,5.4725,5.7175,566000.0],["2003-04-11",5.7225,5.765,5.5325,5.7525,535600.0],["2003-04-14",5.7325,5.8675,5.6775,5.8525,311600.0],["2003-04-15",5.8675,6.165,5.8375,6.0,776800.0],["2003-04-16",6.115,6.3275,5.95,6.2825,898000.0],["2003-04-17",6.275,6.685,6.2175,6.5875,1157200.0],["2003-04-21",6.525,6.72,6.5,6.67,944000.0],["2003-04-22",6.6975,6.715,6.03,6.1725,1452800.0],["2003-04-23",6.2475,6.31,6.125,6.2625,872000.0],["2003-04-24",6.2925,6.75,6.1875,6.7125,838400.0],["2003-04-25",6.6625,6.9375,6.625,6.925,599600.0],["2003-04-28",6.9375,7.0875,6.625,6.75,860000.0],["2003-04-29",6.775,6.85,6.75,6.76,538400.0],["2003-04-30",6.7725,6.7825,6.6375,6.75,370000.0],["2003-05-01",6.6525,6.74,6.5525,6.6125,416000.0],["2003-05-02",6.6975,6.7375,6.565,6.6875,350000.0],["2003-05-05",6.7975,6.91,6.75,6.895,590000.0],["2003-05-06",6.925,7.2725,6.8975,7.2025,652400.0],["2003-05-07",7.3175,7.38,7.025,7.06,673200.0],["2003-05-08",7.0975,7.275,7.0425,7.19,251600.0],["2003-05-09",7.0675,7.2475,6.93,7.2475,362000.0],["2003-05-12",7.1525,7.25,7.1175,7.125,286400.0],["2003-05-13",7.125,7.1575,7.0,7.0,416000.0],["2003-05-14",7.0375,7.175,7.0,7.02,442800.0],["2003-05-15",7.05,7.11,6.8025,7.06,539600.0],["2003-05-16",6.9525,7.2075,6.9125,7.2,304000.0],["2003-05-19",7.1875,7.2,6.955,7.075,416800.0],["2003-05-20",7.0725,7.0975,6.9075,6.9925,428400.0],["2003-05-21",6.9525,7.1,6.8925,7.045,272000.0],["2003-05-22",7.0975,7.25,7.0025,7.245,311600.0],["2003-05-23",7.25,7.2675,7.085,7.1725,188800.0],["2003-05-27",7.125,8.25,7.125,8.2075,1314400.0],["2003-05-28",8.0525,9.025,8.0525,8.28,1417200.0],["2003-05-29",9.1225,9.31,8.63,9.0125,1169600.0],["2003-05-30",9.0125,9.0375,8.875,9.005,800000.0],["2003-06-02",9.61,9.785,9.185,9.5,770400.0],["2003-06-03",9.25,9.7475,9.175,9.33,640400.0],["2003-06-04",9.4225,9.6125,9.3,9.5,506800.0],["2003-06-05",9.44,9.6625,9.3025,9.55,685200.0],["2003-06-06",9.6375,9.7125,9.3275,9.5,471200.0],["2003-06-09",9.4725,9.6375,9.3275,9.575,306400.0],["2003-06-10",9.5975,9.5975,9.375,9.475,246000.0],["2003-06-11",9.4375,10.6125,9.4375,10.535,1123600.0],["2003-06-12",10.7625,11.4975,10.5725,11.2,2320800.0],["2003-06-13",11.375,11.975,11.2,11.875,1278000.0],["2003-06-16",12.025,12.8475,11.95,12.535,2306400.0],["2003-06-17",12.75,12.79,10.5425,10.8,4586400.0],["2003-06-18",10.0275,10.24,9.5375,9.765,5317200.0],["2003-06-19",9.5025,10.16,9.0975,9.2525,2555200.0],["2003-06-20",9.21,9.7875,8.8125,9.515,1613200.0],["2003-06-23",9.5175,9.875,9.0775,9.1075,1038800.0],["2003-06-24",8.85,9.4,8.4625,9.025,1587200.0],["2003-06-25",10.175,10.4475,9.8125,10.26,2993600.0],["2003-06-26",10.535,11.35,10.4625,11.21,2494800.0],["2003-06-27",11.5375,11.75,11.02,11.125,2102800.0],["2003-06-30",11.175,11.47,10.775,11.05,2879200.0],["2003-07-01",11.01,11.05,10.255,10.8925,1274400.0],["2003-07-02",10.79,11.2425,10.5875,11.2075,933600.0],["2003-07-03",10.7525,11.12,10.7525,11.0025,353600.0],["2003-07-07",11.1275,11.67,11.0,11.4375,770400.0],["2003-07-08",11.5,11.5,11.1425,11.325,767200.0],["2003-07-09",11.4425,11.55,11.155,11.325,700400.0],["2003-07-10",11.375,11.4375,11.16,11.3225,333600.0],["2003-07-11",11.26,11.375,11.0225,11.1875,490000.0],["2003-07-14",11.25,11.9,11.25,11.8725,1171200.0],["2003-07-15",12.0225,12.375,11.82,12.355,900800.0],["2003-07-16",12.3975,12.5,10.765,11.0225,2577200.0],["2003-07-17",10.6575,10.8275,9.69,10.4975,1572400.0],["2003-07-18",10.6875,11.3,10.5025,11.1775,966000.0],["2003-07-21",11.0975,11.105,10.6875,10.8125,611200.0],["2003-07-22",10.7875,10.985,10.155,10.45,864400.0],["2003-07-23",10.415,10.5,10.1375,10.4175,494400.0],["2003-07-24",10.555,10.8625,10.1525,10.5875,967200.0],["2003-07-25",10.725,10.725,10.1675,10.4225,582000.0],["2003-07-28",10.3525,10.6125,10.21,10.575,386400.0],["2003-07-29",10.5875,10.6825,10.4625,10.5925,265600.0],["2003-07-30",10.3975,10.5125,10.0525,10.16,508000.0],["2003-07-31",10.0,10.25,8.845,9.05,2491600.0],["2003-08-01",8.425,9.2375,8.3975,8.8725,824000.0],["2003-08-04",9.095,9.375,8.8075,9.3,907600.0],["2003-08-05",9.4125,9.61,9.2425,9.3675,802000.0],["2003-08-06",9.265,9.55,8.89,9.125,520800.0],["2003-08-07",9.115,9.255,8.9025,9.1525,497600.0],["2003-08-08",8.9625,9.22,8.9375,8.95,389200.0],["2003-08-11",8.9,9.125,8.675,8.6875,422800.0],["2003-08-12",8.4025,9.4,8.395,9.3775,663600.0],["2003-08-13",9.375,9.6875,9.2525,9.5,555600.0],["2003-08-14",9.71,9.71,8.9725,9.05,447200.0],["2003-08-15",8.9875,9.285,8.9875,9.01,227600.0],["2003-08-18",9.0,9.5,9.0,9.4825,431600.0],["2003-08-19",9.75,9.87,9.6175,9.8075,380800.0],["2003-08-20",9.75,9.865,9.5475,9.76,249200.0],["2003-08-21",9.8225,9.865,9.58,9.79,308000.0],["2003-08-22",9.875,9.875,9.3,9.31,262400.0],["2003-08-25",9.3,9.495,8.9375,9.1,274400.0],["2003-08-26",9.3,9.4475,8.9575,9.225,409200.0],["2003-08-27",9.395,9.395,9.07,9.205,157600.0],["2003-08-28",9.25,9.415,9.0425,9.0975,212000.0],["2003-08-29",9.035,9.3125,9.035,9.08,159200.0],["2003-09-02",9.2175,9.6625,9.2,9.6225,524400.0],["2003-09-03",9.4575,10.835,9.4575,10.6925,1967200.0],["2003-09-04",10.565,11.4125,10.4775,11.0125,1232000.0],["2003-09-05",10.9425,11.0875,10.3775,10.765,479200.0],["2003-09-08",10.8675,11.0425,10.78,10.8925,509600.0],["2003-09-09",10.995,11.2625,10.5025,10.525,566000.0],["2003-09-10",10.5,10.5,9.5,10.0675,927200.0],["2003-09-11",9.8625,10.4225,9.8,10.2525,316000.0],["2003-09-12",10.4275,10.4275,10.1375,10.3375,196400.0],["2003-09-15",10.665,11.0725,10.435,10.5725,484800.0],["2003-09-16",10.9875,11.1775,10.725,10.945,636400.0],["2003-09-17",11.0,11.9975,10.8825,11.7375,1981600.0],["2003-09-18",11.95,12.285,11.7875,12.23,1401600.0],["2003-09-19",12.39,12.4325,11.57,11.8575,760000.0],["2003-09-22",11.7,12.1,11.0,11.7,1105200.0],["2003-09-23",11.7,13.265,11.7,13.0375,2884800.0],["2003-09-24",14.1025,14.1075,13.265,13.3425,2158400.0],["2003-09-25",13.13,13.695,12.3,13.1125,1617200.0],["2003-09-26",13.065,13.235,12.3875,12.6,1773200.0],["2003-09-29",11.5175,12.325,11.465,12.0325,1912400.0],["2003-09-30",11.7025,12.3375,11.69,12.2425,683600.0],["2003-10-01",12.0775,12.4,11.985,12.235,376000.0],["2003-10-02",12.35,12.3625,12.065,12.2925,399200.0],["2003-10-03",12.505,12.525,12.125,12.2275,750000.0],["2003-10-06",12.42,13.8625,12.3875,13.8375,1311200.0],["2003-10-07",13.0,13.85,13.0,13.4625,763200.0],["2003-10-08",13.7525,14.0,13.315,13.4125,657200.0],["2003-10-09",13.7125,13.8125,13.1375,13.3,658800.0],["2003-10-10",13.175,13.5,13.0125,13.25,224400.0],["2003-10-13",13.4825,14.7525,13.225,14.5475,2037200.0],["2003-10-14",14.85,14.85,13.53,13.685,1321600.0],["2003-10-15",14.6225,14.9625,14.025,14.6375,1341200.0],["2003-10-16",14.725,15.0,14.33,14.905,651200.0],["2003-10-17",14.995,15.0625,14.45,14.75,844800.0],["2003-10-20",14.585,15.78,14.585,15.7,1338400.0],["2003-10-21",15.725,16.6925,15.3875,16.2525,1855600.0],["2003-10-22",16.2525,16.2525,15.5,15.52,1231200.0],["2003-10-23",15.095,16.0,14.7525,15.9575,1329200.0],["2003-10-24",15.8075,16.0,15.195,15.7125,951600.0],["2003-10-27",16.0125,16.095,15.7125,15.9725,587200.0],["2003-10-28",15.6575,16.1525,15.135,15.9275,1255600.0],["2003-10-29",15.9775,16.0125,15.375,15.625,783200.0],["2003-10-30",15.9975,16.0725,15.7125,15.7525,981200.0],["2003-10-31",16.045,16.95,15.88,16.685,1391200.0],["2003-11-03",17.325,18.12,16.61,17.59,1358400.0],["2003-11-04",18.7,19.69,17.75,18.68,1731000.0],["2003-11-05",19.5,19.745,18.835,19.19,1109200.0],["2003-11-06",19.595,19.595,18.4,19.125,986800.0],["2003-11-07",19.33,19.45,18.25,18.48,940400.0],["2003-11-10",19.14,19.685,18.755,19.2,956200.0],["2003-11-11",19.425,19.425,15.71,16.025,3771000.0],["2003-11-12",14.66,16.335,14.3,15.7,3065000.0],["2003-11-13",15.75,16.95,15.32,16.75,1469200.0],["2003-11-14",16.65,17.645,16.31,17.15,1039800.0],["2003-11-17",16.925,17.23,16.5,16.97,779800.0],["2003-11-18",17.005,17.5,16.97,17.05,961400.0],["2003-11-19",17.055,17.275,15.63,16.285,1310600.0],["2003-11-20",15.75,16.495,15.75,16.37,498600.0],["2003-11-21",16.49,16.915,16.26,16.705,697400.0],["2003-11-24",16.895,17.2,16.72,16.96,457600.0],["2003-11-25",16.92,17.19,16.65,16.8,694000.0],["2003-11-26",16.92,16.965,16.585,16.74,362800.0],["2003-11-28",17.0,17.0,16.605,16.755,419400.0],["2003-12-01",16.975,16.995,16.325,16.95,889800.0],["2003-12-02",16.945,18.595,16.775,18.38,1669400.0],["2003-12-03",18.74,18.8,17.285,17.44,1132400.0],["2003-12-04",17.425,17.94,16.845,17.28,783600.0],["2003-12-05",17.115,17.325,16.83,17.195,408000.0],["2003-12-08",17.75,17.75,16.625,17.005,448600.0],["2003-12-09",16.5,16.985,16.425,16.425,350600.0],["2003-12-10",16.28,16.45,15.045,15.245,1485400.0],["2003-12-11",14.795,16.085,14.75,15.87,665600.0],["2003-12-12",16.565,16.565,15.475,16.125,437800.0],["2003-12-15",16.825,16.9,15.385,15.385,580800.0],["2003-12-16",15.2,15.475,14.95,15.015,852400.0],["2003-12-17",15.19,15.24,14.95,15.15,475800.0],["2003-12-18",15.14,16.0,15.045,15.925,1053000.0],["2003-12-19",16.045,16.105,15.5,15.7,266000.0],["2003-12-22",15.43,15.845,15.39,15.71,260200.0],["2003-12-23",15.505,16.0,15.375,15.985,282800.0],["2003-12-24",15.805,15.98,15.76,15.885,84600.0],["2003-12-26",15.75,16.0,15.63,15.9,56800.0],["2003-12-29",15.885,16.18,15.81,15.815,333000.0],["2003-12-30",15.75,15.875,15.435,15.64,549000.0],["2003-12-31",15.635,15.79,15.1,15.3,466000.0],["2004-01-02",14.765,15.25,14.68,14.895,859600.0],["2004-01-05",14.915,15.275,14.775,14.86,629000.0],["2004-01-06",14.78,14.865,13.55,14.05,3054600.0],["2004-01-07",15.38,16.25,15.25,15.905,2324000.0],["2004-01-08",16.395,16.395,15.405,15.63,1081600.0],["2004-01-09",15.38,15.8,15.375,15.44,470400.0],["2004-01-12",15.5,15.68,15.235,15.53,500200.0],["2004-01-13",15.535,15.75,15.475,15.57,239600.0],["2004-01-14",15.625,15.75,15.195,15.195,450600.0],["2004-01-15",15.125,15.4,14.99,15.37,428800.0],["2004-01-16",15.215,15.495,14.9,15.13,312400.0],["2004-01-20",15.005,15.875,14.875,15.875,892600.0],["2004-01-21",15.695,15.805,15.31,15.515,369800.0],["2004-01-22",15.41,15.745,15.31,15.355,297200.0],["2004-01-23",15.465,15.77,15.255,15.465,251200.0],["2004-01-26",15.74,16.94,15.415,16.885,1184400.0],["2004-01-27",17.07,18.295,16.955,17.35,1655800.0],["2004-01-28",17.605,17.975,16.37,16.45,840400.0],["2004-01-29",16.445,17.1,15.5,16.615,684800.0],["2004-01-30",16.85,17.135,16.3,17.09,490400.0],["2004-02-02",17.17,17.5,17.0,17.125,646400.0],["2004-02-03",17.065,17.925,16.5,17.5,957200.0],["2004-02-04",17.175,17.25,14.8,14.89,2355600.0],["2004-02-05",14.945,15.75,14.79,15.32,1034800.0],["2004-02-06",15.615,15.875,15.35,15.67,362800.0],["2004-02-09",15.865,16.0,14.905,14.91,1033800.0],["2004-02-10",15.025,15.375,14.55,15.05,1182200.0],["2004-02-11",15.28,15.28,14.18,14.5,1112400.0],["2004-02-12",14.54,14.75,14.465,14.675,868400.0],["2004-02-13",14.75,15.0,14.51,14.59,540000.0],["2004-02-17",14.635,14.95,14.38,14.685,410000.0],["2004-02-18",14.81,14.875,14.495,14.515,422600.0],["2004-02-19",14.755,14.755,14.31,14.355,320000.0],["2004-02-20",14.355,14.415,13.725,13.945,667200.0],["2004-02-23",14.325,14.495,14.07,14.26,495000.0],["2004-02-24",14.25,14.32,14.0,14.125,401400.0],["2004-02-25",14.245,15.19,14.05,14.93,792600.0],["2004-02-26",15.0,15.25,14.9,15.1,343400.0],["2004-02-27",15.23,15.25,14.98,15.165,342800.0],["2004-03-01",15.225,15.475,15.0,15.27,319600.0],["2004-03-02",15.3,15.41,14.805,14.83,401800.0],["2004-03-03",14.585,15.025,14.525,14.94,312000.0],["2004-03-04",14.755,15.205,14.755,15.16,487200.0],["2004-03-05",15.04,15.165,14.85,15.0,192200.0],["2004-03-08",15.0,15.215,14.815,14.825,195400.0],["2004-03-09",14.75,14.785,14.58,14.76,273800.0],["2004-03-10",14.59,14.77,14.15,14.195,334600.0],["2004-03-11",13.96,15.015,13.125,14.615,1543200.0],["2004-03-12",14.45,14.635,14.1,14.325,477200.0],["2004-03-15",14.25,14.5,13.925,13.945,405000.0],["2004-03-16",14.13,14.37,13.75,14.0,293200.0],["2004-03-17",14.03,14.175,13.92,14.06,238800.0],["2004-03-18",14.36,14.375,13.8,13.835,223800.0],["2004-03-19",14.0,14.03,13.58,13.745,410400.0],["2004-03-22",13.585,13.745,12.675,12.9,610800.0],["2004-03-23",12.875,13.04,11.87,12.125,1099200.0],["2004-03-24",12.15,12.19,11.915,12.095,682200.0],["2004-03-25",12.155,12.625,12.105,12.415,403400.0],["2004-03-26",12.575,12.72,12.365,12.59,261600.0],["2004-03-29",12.55,13.17,12.51,12.885,422400.0],["2004-03-30",13.1,13.2,12.745,13.0,489800.0],["2004-03-31",12.07,12.575,11.49,11.665,3310400.0],["2004-04-01",11.59,12.05,11.445,11.915,634600.0],["2004-04-02",11.945,12.32,11.945,12.135,406200.0],["2004-04-05",11.96,12.24,11.81,11.995,685800.0],["2004-04-06",12.0,12.015,11.615,11.725,442000.0],["2004-04-07",11.66,12.0,11.535,11.925,352400.0],["2004-04-08",12.005,12.195,12.0,12.025,448200.0],["2004-04-12",12.125,12.865,12.07,12.45,873600.0],["2004-04-13",12.475,12.69,11.81,12.09,448400.0],["2004-04-14",12.035,12.44,11.8,12.29,421400.0],["2004-04-15",12.27,13.125,12.125,13.095,1019400.0],["2004-04-16",13.375,13.38,12.805,13.1,738400.0],["2004-04-19",13.135,13.24,12.755,13.105,565800.0],["2004-04-20",13.045,13.335,12.96,12.96,412000.0],["2004-04-21",13.215,14.155,13.1,14.09,1186800.0],["2004-04-22",14.005,15.25,13.925,15.245,1246800.0],["2004-04-23",15.26,15.525,14.995,15.3,764400.0],["2004-04-26",15.15,15.275,14.885,15.005,716200.0],["2004-04-27",14.995,15.24,14.79,14.9,368600.0],["2004-04-28",14.95,14.965,13.9,14.365,547600.0],["2004-04-29",14.3,14.32,13.225,13.765,612200.0],["2004-04-30",13.735,14.13,13.385,13.455,280400.0],["2004-05-03",13.53,13.94,13.195,13.565,671000.0],["2004-05-04",13.62,13.77,13.125,13.575,476400.0],["2004-05-05",13.53,14.0,13.425,13.49,433000.0],["2004-05-06",13.41,13.435,12.715,12.83,823800.0],["2004-05-07",12.685,13.16,12.585,12.59,355600.0],["2004-05-10",12.505,12.525,11.965,12.155,699800.0],["2004-05-11",12.5,13.19,12.255,12.725,660200.0],["2004-05-12",12.68,13.05,12.24,12.74,581800.0],["2004-05-13",12.74,13.045,12.735,12.9,252400.0],["2004-05-14",12.805,13.275,12.805,13.0,397200.0],["2004-05-17",12.915,13.38,12.6,12.775,293800.0],["2004-05-18",12.94,12.97,12.6,12.87,258000.0],["2004-05-19",12.855,13.49,12.855,13.11,591200.0],["2004-05-20",13.155,13.45,12.835,12.9,268600.0],["2004-05-21",13.105,13.2,12.625,12.845,251000.0],["2004-05-24",12.75,13.15,12.7,13.02,259600.0],["2004-05-25",12.89,13.495,12.89,13.45,206000.0],["2004-05-26",13.425,14.26,13.36,14.235,655000.0],["2004-05-27",14.125,14.36,13.795,13.87,336000.0],["2004-05-28",13.76,14.235,13.76,13.92,207600.0],["2004-06-01",14.12,14.21,13.675,14.185,270400.0],["2004-06-02",14.575,14.59,14.125,14.29,455000.0],["2004-06-03",14.375,14.63,14.25,14.43,614800.0],["2004-06-04",14.49,14.55,14.25,14.375,377600.0],["2004-06-07",14.5,14.525,14.31,14.375,256200.0],["2004-06-08",14.325,14.485,14.255,14.295,268800.0],["2004-06-09",14.325,14.325,13.775,13.965,360400.0],["2004-06-10",13.835,14.13,13.835,14.105,334200.0],["2004-06-14",14.125,14.355,13.93,14.11,366200.0],["2004-06-15",14.125,14.865,14.07,14.75,451400.0],["2004-06-16",14.905,15.34,14.67,15.215,616600.0],["2004-06-17",15.3,15.3,14.305,14.655,596200.0],["2004-06-18",14.49,15.115,14.37,14.975,417400.0],["2004-06-21",14.585,15.425,14.55,15.045,554000.0],["2004-06-22",15.145,15.195,14.84,15.13,333600.0],["2004-06-23",15.245,15.58,15.105,15.56,355800.0],["2004-06-24",15.665,16.07,15.665,15.965,536800.0],["2004-06-25",15.84,16.035,15.625,16.035,514800.0],["2004-06-28",16.16,16.235,15.155,15.31,515800.0],["2004-06-29",14.85,15.565,14.85,15.055,484800.0],["2004-06-30",15.145,15.59,14.9,15.54,427200.0],["2004-07-01",14.245,15.35,14.035,14.815,658200.0],["2004-07-02",14.555,14.845,14.55,14.82,282600.0],["2004-07-06",14.52,14.82,14.125,14.505,503800.0],["2004-07-07",14.29,14.625,14.235,14.305,307400.0],["2004-07-08",14.12,14.655,14.035,14.11,343600.0],["2004-07-09",14.05,14.425,13.61,13.985,362800.0],["2004-07-12",13.84,13.96,13.455,13.455,498200.0],["2004-07-13",13.455,13.895,13.45,13.89,364200.0],["2004-07-14",13.745,14.125,13.635,13.905,407800.0],["2004-07-15",14.17,14.17,13.83,14.025,331200.0],["2004-07-16",14.125,14.125,13.68,13.95,262600.0],["2004-07-19",13.85,13.97,13.05,13.17,577400.0],["2004-07-20",13.185,14.0,13.15,13.905,727600.0],["2004-07-21",14.75,15.595,14.27,14.335,1648000.0],["2004-07-22",14.45,14.905,14.12,14.575,872800.0],["2004-07-23",14.55,14.565,13.875,14.295,747600.0],["2004-07-26",14.345,14.645,13.935,14.575,515400.0],["2004-07-27",14.7,14.83,14.4,14.535,733400.0],["2004-07-28",14.615,14.73,14.16,14.5,251200.0],["2004-07-29",14.375,14.73,14.32,14.47,314200.0],["2004-07-30",14.315,14.895,14.315,14.875,504200.0],["2004-08-02",14.725,15.165,14.7,14.895,549400.0],["2004-08-03",15.0,15.06,14.385,14.465,392800.0],["2004-08-04",14.355,14.525,13.93,14.17,638200.0],["2004-08-05",14.375,14.45,14.17,14.22,380800.0],["2004-08-06",14.225,14.275,13.745,13.83,855600.0],["2004-08-09",14.05,14.17,12.905,13.28,743000.0],["2004-08-10",13.36,14.185,13.3,13.99,833800.0],["2004-08-11",14.01,14.125,13.33,14.07,422800.0],["2004-08-12",13.955,14.14,13.6,13.69,174400.0],["2004-08-13",13.765,13.8,13.375,13.455,280800.0],["2004-08-16",13.345,14.16,13.305,14.015,328200.0],["2004-08-17",13.965,14.375,13.895,14.24,233400.0],["2004-08-18",14.25,14.75,14.145,14.715,375800.0],["2004-08-19",14.645,14.65,14.32,14.48,170200.0],["2004-08-20",14.305,14.55,14.265,14.495,175600.0],["2004-08-23",14.575,14.575,14.1,14.29,243800.0],["2004-08-24",14.11,14.41,13.85,14.365,317800.0],["2004-08-25",14.21,14.5,14.21,14.5,193600.0],["2004-08-26",14.35,14.525,14.35,14.42,201000.0],["2004-08-27",14.405,14.57,14.405,14.5,137800.0],["2004-08-30",14.5,14.555,14.265,14.35,205600.0],["2004-08-31",14.23,14.58,14.23,14.55,191200.0],["2004-09-01",14.565,14.9,14.42,14.6,197600.0],["2004-09-02",14.415,14.835,14.415,14.7,218400.0],["2004-09-03",14.675,14.75,14.445,14.59,139400.0],["2004-09-07",14.6,14.875,14.59,14.815,288400.0],["2004-09-08",14.72,15.32,14.67,15.035,532200.0],["2004-09-09",14.99,15.26,14.94,15.19,287400.0],["2004-09-10",15.105,15.325,15.06,15.245,180000.0],["2004-09-13",15.275,15.61,15.08,15.345,210200.0],["2004-09-14",15.35,16.29,15.31,16.2,1112800.0],["2004-09-15",16.115,16.44,15.805,16.39,600800.0],["2004-09-16",16.5,16.5,16.185,16.295,342800.0],["2004-09-17",16.645,17.0,16.42,16.665,933600.0],["2004-09-20",16.63,16.72,16.47,16.62,416200.0],["2004-09-21",16.6,16.985,16.49,16.82,195200.0],["2004-09-22",16.945,16.945,16.125,16.21,419400.0],["2004-09-23",16.29,16.98,16.255,16.82,342600.0],["2004-09-24",16.755,17.45,16.755,17.31,470000.0],["2004-09-27",17.295,17.38,16.88,17.26,308200.0],["2004-09-28",17.21,17.46,17.045,17.44,357400.0],["2004-09-29",17.495,17.5,17.25,17.355,319400.0],["2004-09-30",17.24,17.45,17.145,17.4,299800.0],["2004-10-01",17.32,17.875,17.315,17.795,308200.0],["2004-10-04",17.875,18.075,17.315,17.53,847800.0],["2004-10-05",17.48,17.77,17.22,17.22,462400.0],["2004-10-06",17.2,17.495,17.165,17.46,455600.0],["2004-10-07",17.355,17.475,16.7,16.705,354600.0],["2004-10-08",16.615,17.215,16.355,16.575,432200.0],["2004-10-11",16.545,16.685,16.305,16.45,313600.0],["2004-10-12",16.485,16.8,16.29,16.59,312000.0],["2004-10-13",16.795,16.84,16.345,16.345,210200.0],["2004-10-14",16.475,16.725,16.315,16.495,292600.0],["2004-10-15",16.43,16.625,16.28,16.59,288000.0],["2004-10-18",16.83,16.875,16.5,16.715,496600.0],["2004-10-19",16.75,16.885,16.125,16.455,429000.0],["2004-10-20",16.31,16.365,14.84,15.865,1427600.0],["2004-10-21",15.8,15.965,15.19,15.555,1036800.0],["2004-10-22",15.39,15.845,15.2,15.385,461200.0],["2004-10-25",15.275,15.285,14.95,15.035,231800.0],["2004-10-26",15.035,15.035,14.745,14.88,488000.0],["2004-10-27",14.85,15.1,14.73,15.0,477400.0],["2004-10-28",15.135,15.135,14.65,14.72,371800.0],["2004-10-29",14.645,14.99,14.645,14.915,192200.0],["2004-11-01",15.0,15.0,14.78,14.875,520400.0],["2004-11-02",14.845,14.875,14.75,14.835,259600.0],["2004-11-03",14.875,15.235,14.755,14.94,337000.0],["2004-11-04",14.95,14.95,14.555,14.915,373600.0],["2004-11-05",15.085,15.25,14.835,14.9,242600.0],["2004-11-08",14.85,15.26,14.835,14.99,420400.0],["2004-11-09",15.075,15.215,14.845,15.2,242200.0],["2004-11-10",15.07,15.27,15.035,15.125,343800.0],["2004-11-11",15.035,15.125,14.755,14.875,270400.0],["2004-11-12",14.97,15.12,14.875,15.12,215200.0],["2004-11-15",15.14,15.35,14.865,15.02,429000.0],["2004-11-16",14.93,15.0,14.8,14.81,213400.0],["2004-11-17",14.765,14.89,14.65,14.69,187000.0],["2004-11-18",14.735,14.735,14.155,14.155,430200.0],["2004-11-19",14.125,14.445,14.0,14.295,571600.0],["2004-11-22",14.4,14.42,13.965,14.095,451000.0],["2004-11-23",13.99,14.125,13.91,13.96,594000.0],["2004-11-24",13.885,14.195,13.885,14.13,317200.0],["2004-11-26",14.225,14.435,14.125,14.33,101200.0],["2004-11-29",14.295,14.59,14.265,14.485,252600.0],["2004-11-30",14.59,15.02,14.45,14.855,506000.0],["2004-12-01",15.09,15.415,14.95,15.18,495000.0],["2004-12-02",15.34,15.34,14.685,14.95,293400.0],["2004-12-03",14.875,14.945,14.7,14.75,191800.0],["2004-12-06",14.65,14.965,14.53,14.855,307200.0],["2004-12-07",14.76,15.12,14.725,15.005,361000.0],["2004-12-08",14.985,15.275,14.875,15.25,241600.0],["2004-12-09",15.14,15.305,14.89,15.13,191600.0],["2004-12-10",15.305,15.79,15.25,15.735,519000.0],["2004-12-13",15.83,16.775,15.77,16.685,1069000.0],["2004-12-14",16.71,16.71,16.15,16.505,468000.0],["2004-12-15",16.255,16.575,16.16,16.25,416200.0],["2004-12-16",16.245,16.33,16.105,16.15,391000.0],["2004-12-17",16.1,16.455,16.1,16.37,409800.0],["2004-12-20",16.495,17.115,16.375,16.99,631200.0],["2004-12-21",17.25,17.25,16.9,17.1,472400.0],["2004-12-22",17.06,17.3,17.06,17.225,214200.0],["2004-12-23",17.295,17.625,17.205,17.605,342400.0],["2004-12-27",17.55,17.65,17.325,17.58,283200.0],["2004-12-28",17.6,18.25,17.5,18.25,422800.0],["2004-12-29",18.25,18.25,17.575,17.745,393800.0],["2004-12-30",17.53,17.72,17.405,17.515,358000.0],["2004-12-31",17.45,17.52,17.06,17.1,633200.0],["2005-01-03",16.925,17.225,16.81,16.955,473400.0],["2005-01-04",16.84,17.09,16.63,16.775,330600.0],["2005-01-05",16.625,17.04,16.615,16.655,253600.0],["2005-01-06",16.71,17.035,16.71,16.98,290000.0],["2005-01-07",16.935,16.975,16.645,16.765,180400.0],["2005-01-10",16.63,17.06,16.625,16.675,478800.0],["2005-01-11",16.725,16.73,16.31,16.525,249000.0],["2005-01-12",16.695,16.775,16.3,16.59,233600.0],["2005-01-13",16.52,16.95,16.52,16.745,369800.0],["2005-01-14",16.725,16.93,16.56,16.59,397600.0],["2005-01-18",16.5,17.09,16.5,17.01,234400.0],["2005-01-19",17.1,17.175,16.935,16.97,292000.0],["2005-01-20",16.94,17.15,16.785,17.01,137800.0],["2005-01-21",17.08,17.085,16.76,16.815,250800.0],["2005-01-24",16.8,16.995,16.685,16.72,193400.0],["2005-01-25",16.82,17.365,16.515,16.985,248200.0],["2005-01-26",17.18,17.345,17.025,17.335,190400.0],["2005-01-27",17.355,17.485,17.355,17.375,194000.0],["2005-01-28",17.485,17.72,17.2,17.555,388400.0],["2005-01-31",17.725,18.275,17.56,18.19,656600.0],["2005-02-01",18.315,19.225,18.255,18.975,1451600.0],["2005-02-02",19.1,19.145,18.75,18.97,646000.0],["2005-02-03",18.925,19.02,18.63,18.97,732800.0],["2005-02-04",19.0,19.0,18.78,18.92,419200.0],["2005-02-07",19.15,19.215,18.47,18.475,926200.0],["2005-02-08",18.565,18.71,18.17,18.62,1021800.0],["2005-02-09",19.135,20.87,18.94,20.525,2830400.0],["2005-02-10",20.54,21.895,20.0,21.585,1671600.0],["2005-02-11",21.595,22.005,21.075,21.58,991400.0],["2005-02-14",21.86,22.175,21.535,22.105,607600.0],["2005-02-15",22.2,22.56,21.865,22.17,613800.0],["2005-02-16",22.41,22.71,22.17,22.515,584400.0],["2005-02-17",22.5,22.5,20.82,20.975,1018200.0],["2005-02-18",20.81,21.5,20.81,21.295,437200.0],["2005-02-22",21.56,21.56,20.805,20.88,513200.0],["2005-02-23",20.875,21.645,20.85,21.55,451200.0],["2005-02-24",21.74,22.47,21.165,22.33,847400.0],["2005-02-25",22.5,22.875,22.0,22.55,790200.0],["2005-02-28",22.585,22.725,22.2,22.26,556000.0],["2005-03-01",22.2,22.46,21.95,22.12,303200.0],["2005-03-02",21.575,21.75,20.15,21.055,1300800.0],["2005-03-03",20.995,21.355,20.77,21.095,325600.0],["2005-03-04",20.995,21.3,20.945,21.175,276400.0],["2005-03-07",20.93,21.49,20.87,21.405,453800.0],["2005-03-08",21.5,21.725,21.39,21.425,316000.0],["2005-03-09",21.39,21.66,21.33,21.5,272200.0],["2005-03-10",21.695,21.795,21.505,21.72,316600.0],["2005-03-11",21.75,21.96,21.63,21.715,208400.0],["2005-03-14",21.755,23.62,21.755,23.32,893400.0],["2005-03-15",23.53,24.935,23.345,23.555,974400.0],["2005-03-16",23.555,24.36,23.545,23.725,673600.0],["2005-03-17",23.71,24.0,22.735,22.88,628400.0],["2005-03-18",22.985,23.11,22.28,22.465,539400.0],["2005-03-21",22.82,24.02,22.475,23.86,862600.0],["2005-03-22",23.985,24.215,23.65,23.905,521600.0],["2005-03-23",23.995,23.995,23.425,23.545,746000.0],["2005-03-24",23.545,24.175,23.3,24.07,347800.0],["2005-03-28",24.19,25.56,24.19,24.91,675600.0],["2005-03-29",24.99,26.465,24.99,25.415,875200.0],["2005-03-30",25.5,25.75,22.79,23.325,1663200.0],["2005-03-31",23.5,24.475,23.13,23.65,1516600.0],["2005-04-01",23.99,24.13,22.285,22.54,1178400.0],["2005-04-04",22.275,23.825,21.63,23.645,1128600.0],["2005-04-05",23.79,24.24,23.13,23.98,471600.0],["2005-04-06",24.055,24.095,23.355,23.415,512200.0],["2005-04-07",23.245,23.63,23.075,23.305,329000.0],["2005-04-08",23.49,24.15,23.405,23.425,598800.0],["2005-04-11",23.59,23.73,22.93,22.93,536200.0],["2005-04-12",22.895,22.985,22.4,22.82,528600.0],["2005-04-13",22.75,22.84,22.305,22.445,346400.0],["2005-04-14",22.5,23.215,22.33,23.1,603200.0],["2005-04-15",23.25,23.695,22.825,23.115,620600.0],["2005-04-18",22.88,23.145,22.525,22.97,419800.0],["2005-04-19",22.88,24.05,22.88,23.665,631400.0],["2005-04-20",23.37,23.38,21.0,21.06,1790200.0],["2005-04-21",21.26,22.185,20.035,22.04,1509400.0],["2005-04-22",22.04,22.365,21.21,21.395,599200.0],["2005-04-25",21.485,21.51,20.73,21.385,563200.0],["2005-04-26",21.385,22.085,21.305,22.0,631800.0],["2005-04-27",21.86,22.22,21.42,22.0,395400.0],["2005-04-28",21.78,21.92,20.68,20.705,868800.0],["2005-04-29",20.75,21.0,20.25,20.665,784600.0],["2005-05-02",20.63,20.955,20.315,20.525,617000.0],["2005-05-03",20.35,21.25,20.33,20.94,605600.0],["2005-05-04",20.81,21.55,20.81,21.325,497600.0],["2005-05-05",21.465,21.77,21.275,21.555,426000.0],["2005-05-06",21.7,21.8,21.48,21.75,263000.0],["2005-05-09",21.815,21.825,21.475,21.565,192600.0],["2005-05-10",21.625,21.625,21.075,21.11,281400.0],["2005-05-11",21.38,21.75,20.875,21.555,252200.0],["2005-05-12",21.54,21.695,21.15,21.34,260200.0],["2005-05-13",21.3,21.895,21.2,21.325,365200.0],["2005-05-16",21.525,22.28,21.28,22.255,357000.0],["2005-05-17",22.185,22.26,21.5,21.96,362200.0],["2005-05-18",22.23,22.49,22.03,22.48,324800.0],["2005-05-19",22.73,22.75,22.065,22.2,256000.0],["2005-05-20",22.15,22.445,21.82,21.94,260000.0],["2005-05-23",21.89,22.4,21.75,22.26,278400.0],["2005-05-24",22.345,22.345,22.005,22.04,169400.0],["2005-05-25",22.17,22.35,22.04,22.235,192200.0],["2005-05-26",22.48,22.495,22.005,22.1,238600.0],["2005-05-27",22.1,22.3,21.88,22.0,203200.0],["2005-05-31",21.93,22.13,21.505,21.95,317200.0],["2005-06-01",22.01,22.025,21.695,21.81,322400.0],["2005-06-02",21.75,21.9,21.5,21.715,304600.0],["2005-06-03",21.75,21.765,21.435,21.455,219800.0],["2005-06-06",21.615,21.7,21.175,21.545,373000.0],["2005-06-07",21.54,21.965,21.5,21.61,185600.0],["2005-06-08",21.62,21.74,20.955,21.01,397400.0],["2005-06-09",21.125,21.44,20.95,21.25,240400.0],["2005-06-10",21.335,21.42,21.09,21.18,93800.0],["2005-06-13",21.18,21.6,21.145,21.49,427600.0],["2005-06-14",21.55,21.66,21.35,21.66,190200.0],["2005-06-15",21.66,21.845,21.2,21.715,238600.0],["2005-06-16",21.855,21.855,21.65,21.735,144400.0],["2005-06-17",21.795,21.875,21.48,21.505,161000.0],["2005-06-20",21.34,21.43,21.025,21.21,289200.0],["2005-06-21",21.05,21.515,21.0,21.34,413400.0],["2005-06-22",21.46,21.845,21.46,21.765,184400.0],["2005-06-23",21.705,21.745,21.15,21.15,263200.0],["2005-06-24",21.105,21.325,20.69,21.135,362400.0],["2005-06-27",20.925,20.96,20.7,20.89,189400.0],["2005-06-28",21.01,21.525,20.82,21.425,237000.0],["2005-06-29",21.575,21.615,21.09,21.365,164800.0],["2005-06-30",21.435,21.435,20.925,21.15,131800.0],["2005-07-01",21.17,21.39,21.055,21.19,135200.0],["2005-07-05",20.98,21.72,20.98,21.45,330600.0],["2005-07-06",21.61,21.625,21.25,21.28,219000.0],["2005-07-07",21.12,21.43,20.935,21.27,216600.0],["2005-07-08",21.075,21.49,21.075,21.415,151400.0],["2005-07-11",21.305,22.59,21.17,22.46,561600.0],["2005-07-12",22.47,23.175,22.47,22.97,712600.0],["2005-07-13",23.135,23.75,23.035,23.535,528200.0],["2005-07-14",23.6,23.725,23.315,23.315,458400.0],["2005-07-15",23.305,24.325,23.305,24.05,428400.0],["2005-07-18",24.02,24.02,23.32,23.77,319600.0],["2005-07-19",23.84,23.84,23.315,23.715,574800.0],["2005-07-20",23.64,23.95,22.505,22.88,1011800.0],["2005-07-21",22.76,23.965,22.685,23.745,719400.0],["2005-07-22",23.82,24.22,23.31,23.945,543200.0],["2005-07-25",23.95,24.125,23.505,23.585,241600.0],["2005-07-26",23.595,23.895,23.28,23.445,297600.0],["2005-07-27",23.38,23.405,23.08,23.355,197200.0],["2005-07-28",23.5,23.895,23.26,23.67,504600.0],["2005-07-29",24.67,24.9,24.2,24.255,1382800.0],["2005-08-01",24.535,25.575,24.265,25.245,1222200.0],["2005-08-02",25.375,26.02,25.375,25.825,3846400.0],["2005-08-03",25.45,25.455,24.55,24.765,1395000.0],["2005-08-04",24.765,25.18,24.76,24.855,297800.0],["2005-08-05",24.8,25.02,23.695,23.96,661600.0],["2005-08-08",24.0,24.2,23.25,23.685,456600.0],["2005-08-09",23.7,23.9,23.25,23.465,449800.0],["2005-08-10",23.28,24.22,23.28,23.815,266800.0],["2005-08-11",23.815,24.175,23.5,23.955,333200.0],["2005-08-12",23.95,24.02,23.34,23.825,279200.0],["2005-08-15",23.705,24.31,23.64,24.155,241600.0],["2005-08-16",24.2,24.41,23.95,24.25,496200.0],["2005-08-17",24.31,24.46,23.99,24.24,296200.0],["2005-08-18",24.13,24.4,24.0,24.25,301000.0],["2005-08-19",24.35,24.895,24.175,24.825,390400.0],["2005-08-22",25.0,25.69,24.85,25.09,689200.0],["2005-08-23",25.47,25.925,24.745,24.925,535000.0],["2005-08-24",24.925,25.04,24.7,24.845,310000.0],["2005-08-25",24.84,25.0,24.25,24.65,329200.0],["2005-08-26",24.645,25.225,24.49,24.79,219600.0],["2005-08-29",24.785,25.61,24.75,25.52,316400.0],["2005-08-30",25.52,25.705,25.255,25.525,319600.0],["2005-08-31",25.59,26.25,25.055,26.0,525000.0],["2005-09-01",25.81,26.035,25.625,25.76,366600.0],["2005-09-02",25.695,25.91,25.605,25.7,204200.0],["2005-09-06",25.825,26.035,25.76,25.825,368200.0],["2005-09-07",25.935,26.44,25.825,26.055,355800.0],["2005-09-08",25.775,25.975,25.125,25.325,413600.0],["2005-09-09",25.325,25.935,25.005,25.825,199600.0],["2005-09-12",25.905,26.29,25.75,26.03,319000.0],["2005-09-13",25.9,26.125,25.495,25.78,224400.0],["2005-09-14",25.77,26.19,25.77,26.035,244200.0],["2005-09-15",26.1,27.05,26.03,26.505,449600.0],["2005-09-16",26.375,26.75,26.03,26.54,412800.0],["2005-09-19",26.545,26.565,25.335,25.43,558200.0],["2005-09-20",25.325,25.65,24.75,25.015,417400.0],["2005-09-21",24.85,24.99,23.895,24.55,618800.0],["2005-09-22",24.5,24.83,24.365,24.785,267000.0],["2005-09-23",24.655,24.93,24.125,24.655,274400.0],["2005-09-26",24.805,25.47,24.675,25.005,300200.0],["2005-09-27",24.95,25.12,24.68,24.86,220800.0],["2005-09-28",24.875,25.255,24.74,25.05,190600.0],["2005-09-29",24.9,25.095,24.215,24.69,327000.0],["2005-09-30",24.51,24.665,23.845,23.85,706400.0],["2005-10-03",23.75,23.775,22.315,23.31,1177000.0],["2005-10-04",23.33,23.39,22.425,22.855,708200.0],["2005-10-05",22.71,23.105,22.375,22.405,759800.0],["2005-10-06",22.345,23.245,22.345,22.65,470000.0],["2005-10-07",22.58,23.2,22.58,23.105,475800.0],["2005-10-10",23.26,23.425,23.035,23.21,440200.0],["2005-10-11",23.25,23.475,23.17,23.33,546800.0],["2005-10-12",23.25,23.42,22.65,22.99,547800.0],["2005-10-13",23.1,23.78,23.015,23.695,528800.0],["2005-10-14",23.865,24.25,23.5,23.935,406400.0],["2005-10-17",24.0,24.155,23.58,24.125,290800.0],["2005-10-18",24.24,24.24,23.9,23.91,349600.0],["2005-10-19",23.165,23.68,20.145,21.49,3256200.0],["2005-10-20",21.755,22.1,21.2,21.325,808800.0],["2005-10-21",21.3,21.935,21.135,21.345,682400.0],["2005-10-24",21.305,22.045,21.3,21.995,482000.0],["2005-10-25",21.79,22.155,21.59,21.765,498600.0],["2005-10-26",21.81,21.875,20.83,21.0,509600.0],["2005-10-27",20.945,21.415,20.77,21.33,472600.0],["2005-10-28",21.45,21.875,21.37,21.815,360000.0],["2005-10-31",21.855,22.14,21.8,22.01,461600.0],["2005-11-01",21.92,22.19,21.645,21.685,318000.0],["2005-11-02",21.665,22.025,21.585,21.975,215200.0],["2005-11-03",22.085,22.4,21.79,21.885,285600.0],["2005-11-04",21.87,22.035,21.53,22.035,289000.0],["2005-11-07",22.1,22.1,21.64,21.98,237600.0],["2005-11-08",22.025,22.185,21.865,21.925,233800.0],["2005-11-09",21.975,22.245,21.845,22.015,125400.0],["2005-11-10",22.035,22.23,21.68,22.13,196400.0],["2005-11-11",22.0,22.25,21.855,22.15,135400.0],["2005-11-14",22.15,22.15,21.865,21.965,172000.0],["2005-11-15",21.965,22.14,21.44,21.44,273000.0],["2005-11-16",21.6,21.6,20.76,20.885,451200.0],["2005-11-17",21.085,22.125,20.95,21.08,598600.0],["2005-11-18",21.255,21.57,20.9,21.095,384800.0],["2005-11-21",21.1,21.2,20.89,20.935,338600.0],["2005-11-22",20.825,20.85,20.33,20.455,651000.0],["2005-11-23",20.4,20.45,19.75,19.905,526800.0],["2005-11-25",19.9,19.975,19.72,19.895,192600.0],["2005-11-28",20.045,20.155,19.815,19.83,436800.0],["2005-11-29",19.795,20.32,19.38,19.685,540200.0],["2005-11-30",19.585,19.91,19.445,19.74,268800.0],["2005-12-01",19.69,19.99,19.395,19.49,367200.0],["2005-12-02",19.5,19.565,19.1,19.2,333600.0],["2005-12-05",19.15,19.455,19.105,19.115,531000.0],["2005-12-06",19.175,19.315,18.65,19.305,674800.0],["2005-12-07",19.445,19.935,19.365,19.665,528600.0],["2005-12-08",19.58,19.9,19.58,19.84,420000.0],["2005-12-09",19.9,20.125,19.575,19.585,229000.0],["2005-12-12",19.765,20.055,19.42,19.925,366000.0],["2005-12-13",19.815,20.3,19.735,20.245,428000.0],["2005-12-14",20.16,20.4,20.04,20.08,272800.0],["2005-12-15",20.075,20.23,19.925,20.045,550400.0],["2005-12-16",20.095,20.42,20.09,20.195,634400.0],["2005-12-19",20.14,20.35,20.135,20.175,342800.0],["2005-12-20",20.185,20.24,19.79,19.79,320800.0],["2005-12-21",19.77,20.06,19.75,19.855,208400.0],["2005-12-22",19.8,19.95,19.53,19.805,208400.0],["2005-12-23",19.77,19.86,19.5,19.75,201200.0],["2005-12-27",19.645,19.745,19.345,19.48,176600.0],["2005-12-28",19.565,19.57,19.305,19.45,249600.0],["2005-12-29",19.435,20.34,19.435,20.195,436600.0],["2005-12-30",20.09,20.125,19.01,19.18,696800.0],["2006-01-03",19.455,19.455,18.75,18.915,741400.0],["2006-01-04",19.0,19.385,18.75,19.195,352600.0],["2006-01-05",19.12,19.225,18.76,18.765,473200.0],["2006-01-06",18.93,19.05,18.69,18.78,433600.0],["2006-01-09",18.75,20.205,18.75,19.97,1014000.0],["2006-01-10",19.99,20.26,19.75,19.9,330600.0],["2006-01-11",19.81,20.21,19.81,20.075,492200.0],["2006-01-12",20.19,20.275,19.68,19.725,335000.0],["2006-01-13",19.775,19.89,19.59,19.64,199200.0],["2006-01-17",19.41,20.02,19.385,20.01,397400.0],["2006-01-18",19.85,20.18,19.72,19.885,279800.0],["2006-01-19",19.89,20.1,19.845,20.075,302200.0],["2006-01-20",20.15,20.24,19.625,19.765,233200.0],["2006-01-23",19.87,19.87,19.325,19.35,293600.0],["2006-01-24",19.34,20.085,19.31,19.895,277600.0],["2006-01-25",19.9,20.18,19.425,19.475,183400.0],["2006-01-26",19.7,19.85,19.48,19.675,265400.0],["2006-01-27",19.6,19.645,19.34,19.45,222600.0],["2006-01-30",19.41,19.42,19.225,19.285,376400.0],["2006-01-31",19.235,20.21,19.2,20.055,622000.0],["2006-02-01",20.17,20.745,19.555,19.91,697800.0],["2006-02-02",20.095,20.095,19.415,19.465,326600.0],["2006-02-03",19.515,19.925,19.36,19.62,194600.0],["2006-02-06",19.575,19.62,19.015,19.025,629600.0],["2006-02-07",19.135,19.375,18.95,19.12,370800.0],["2006-02-08",19.5,21.115,19.155,20.98,1451000.0],["2006-02-09",21.1,21.395,20.59,21.095,584200.0],["2006-02-10",20.99,21.1,20.58,20.935,370000.0],["2006-02-13",20.865,21.065,20.595,20.72,260800.0],["2006-02-14",20.63,21.055,20.5,20.6,403200.0],["2006-02-15",20.715,20.715,20.29,20.38,471800.0],["2006-02-16",20.38,20.955,20.3,20.885,381000.0],["2006-02-17",21.0,21.25,20.9,21.21,394400.0],["2006-02-21",21.275,21.415,21.05,21.24,407800.0],["2006-02-22",21.24,21.335,21.11,21.255,342200.0],["2006-02-23",21.275,21.355,20.98,21.03,577800.0],["2006-02-24",20.95,21.16,20.935,21.16,272000.0],["2006-02-27",21.08,21.425,21.07,21.285,323000.0],["2006-02-28",21.35,21.71,21.275,21.575,473800.0],["2006-03-01",21.61,21.61,21.225,21.525,268400.0],["2006-03-02",21.525,21.6,21.415,21.5,285800.0],["2006-03-03",21.39,21.475,21.035,21.41,402800.0],["2006-03-06",21.32,21.32,21.0,21.255,361800.0],["2006-03-07",21.15,21.365,20.975,21.275,310600.0],["2006-03-08",21.15,21.24,21.055,21.18,209400.0],["2006-03-09",21.25,21.71,21.215,21.3,283200.0],["2006-03-10",21.425,21.55,21.2,21.28,243400.0],["2006-03-13",21.23,21.445,20.875,20.97,349000.0],["2006-03-14",20.81,20.81,20.385,20.4,315400.0],["2006-03-15",20.4,20.61,20.3,20.545,189400.0],["2006-03-16",20.52,20.75,20.115,20.63,242000.0],["2006-03-17",20.75,20.75,20.25,20.265,375000.0],["2006-03-20",20.265,20.485,19.9,20.045,157800.0],["2006-03-21",19.8,20.325,19.7,19.8,182200.0],["2006-03-22",19.8,20.04,19.75,19.94,126800.0],["2006-03-23",19.91,20.18,19.75,19.97,116400.0],["2006-03-24",20.0,20.25,19.975,20.22,130000.0],["2006-03-27",20.3,20.3,19.825,19.965,132800.0],["2006-03-28",19.895,20.295,19.88,20.25,276800.0],["2006-03-29",20.3,20.56,20.155,20.54,163400.0],["2006-03-30",20.5,20.725,20.4,20.56,158400.0],["2006-03-31",20.525,20.94,20.395,20.86,208200.0],["2006-04-03",20.855,21.17,20.5,20.525,249800.0],["2006-04-04",20.5,20.925,20.5,20.69,137200.0],["2006-04-05",20.59,20.685,20.165,20.25,270000.0],["2006-04-06",20.25,20.4,20.04,20.25,175800.0],["2006-04-07",20.25,20.415,20.035,20.205,159800.0],["2006-04-10",20.155,20.35,20.155,20.275,179000.0],["2006-04-11",20.25,20.36,20.03,20.345,186000.0],["2006-04-12",20.46,20.46,20.135,20.28,90800.0],["2006-04-13",20.15,20.49,19.875,20.185,135400.0],["2006-04-17",20.24,20.41,19.94,20.345,207400.0],["2006-04-18",20.56,21.35,20.485,20.895,427600.0],["2006-04-19",20.43,20.43,19.0,19.165,1782000.0],["2006-04-20",19.24,19.24,18.625,18.82,646800.0],["2006-04-21",19.0,19.19,18.675,18.95,320600.0],["2006-04-24",18.945,19.3,18.625,18.67,529800.0],["2006-04-25",18.67,18.815,18.265,18.39,334600.0],["2006-04-26",18.39,18.745,18.345,18.6,259400.0],["2006-04-27",18.52,18.65,18.25,18.275,304000.0],["2006-04-28",18.32,18.515,18.145,18.295,419600.0],["2006-05-01",18.27,18.55,18.065,18.15,447000.0],["2006-05-02",18.105,18.48,18.105,18.415,313000.0],["2006-05-03",18.56,19.205,18.29,19.105,572400.0],["2006-05-04",19.045,19.355,18.92,19.2,368000.0],["2006-05-05",19.225,19.42,18.85,18.97,362400.0],["2006-05-08",18.895,19.12,18.86,19.06,269000.0],["2006-05-09",19.045,19.34,18.825,19.06,352600.0],["2006-05-10",19.0,19.395,18.945,19.165,198600.0],["2006-05-11",19.345,19.435,19.035,19.08,419400.0],["2006-05-12",19.09,19.315,18.885,19.005,372000.0],["2006-05-15",19.005,19.005,18.59,18.71,342800.0],["2006-05-16",18.775,18.905,18.58,18.67,231200.0],["2006-05-17",18.565,18.8,18.27,18.41,341200.0],["2006-05-18",18.425,18.695,18.39,18.575,490200.0],["2006-05-19",18.575,18.785,18.25,18.59,362000.0],["2006-05-22",18.525,18.645,18.025,18.23,690000.0],["2006-05-23",18.275,18.855,18.275,18.605,520200.0],["2006-05-24",18.55,19.165,18.4,18.845,434600.0],["2006-05-25",18.98,19.085,18.785,19.025,227000.0],["2006-05-26",18.98,19.385,18.87,19.045,336000.0],["2006-05-30",18.985,19.12,18.525,18.625,226400.0],["2006-05-31",18.58,18.92,18.4,18.805,465600.0],["2006-06-01",18.895,18.895,18.355,18.74,357400.0],["2006-06-02",18.755,18.86,18.325,18.545,277800.0],["2006-06-05",18.5,18.77,18.29,18.325,232200.0],["2006-06-06",18.305,18.49,17.905,18.355,451800.0],["2006-06-07",18.32,18.99,18.165,18.72,535400.0],["2006-06-08",18.52,18.825,18.35,18.625,578200.0],["2006-06-09",18.575,18.865,18.315,18.38,224800.0],["2006-06-12",18.35,18.78,18.2,18.35,382800.0],["2006-06-13",18.31,19.09,18.31,18.99,402000.0],["2006-06-14",19.1,19.43,19.005,19.28,505000.0],["2006-06-15",19.41,19.685,19.29,19.51,343400.0],["2006-06-16",19.525,19.565,19.22,19.28,488600.0],["2006-06-19",19.175,19.19,18.915,19.0,255400.0],["2006-06-20",19.0,19.35,18.99,19.065,185200.0],["2006-06-21",18.94,19.14,18.94,19.025,266600.0],["2006-06-22",18.975,19.105,18.81,18.855,252400.0],["2006-06-23",18.795,18.81,18.565,18.675,233600.0],["2006-06-26",18.675,18.75,18.475,18.655,341400.0],["2006-06-27",18.605,18.605,18.12,18.205,225000.0],["2006-06-28",18.12,18.25,17.92,18.035,286200.0],["2006-06-29",18.1,18.755,18.1,18.74,265000.0],["2006-06-30",18.74,18.95,18.535,18.95,328200.0],["2006-07-03",18.905,19.03,18.755,18.92,143400.0],["2006-07-05",18.85,18.91,18.44,18.825,398400.0],["2006-07-06",18.765,18.77,18.405,18.57,472600.0],["2006-07-07",18.51,18.99,18.485,18.72,345600.0],["2006-07-10",18.78,18.97,18.71,18.725,365600.0],["2006-07-11",18.75,18.75,18.2,18.39,727600.0],["2006-07-12",18.33,18.465,18.14,18.43,490800.0],["2006-07-13",18.4,18.44,17.875,18.15,467600.0],["2006-07-14",18.155,18.465,17.995,18.13,227800.0],["2006-07-17",18.21,18.21,17.915,17.955,158000.0],["2006-07-18",18.0,18.39,17.53,17.955,377400.0],["2006-07-19",18.125,20.12,18.075,19.985,1419400.0],["2006-07-20",20.05,20.33,19.915,20.1,502600.0],["2006-07-21",20.095,20.68,19.87,20.39,518200.0],["2006-07-24",20.355,21.085,20.355,21.08,358600.0],["2006-07-25",21.0,21.3,20.795,21.13,560200.0],["2006-07-26",21.055,21.68,21.015,21.67,359400.0],["2006-07-27",21.56,22.12,21.38,22.0,553800.0],["2006-07-28",21.875,22.205,21.755,22.03,446200.0],["2006-07-31",21.77,22.5,21.695,22.175,512000.0],["2006-08-01",22.115,22.41,21.98,22.11,359200.0],["2006-08-02",22.1,22.6,22.07,22.455,326400.0],["2006-08-03",22.4,22.5,22.195,22.465,241400.0],["2006-08-04",22.435,22.79,22.1,22.235,276400.0],["2006-08-07",22.19,22.19,21.84,22.1,199200.0],["2006-08-08",22.035,22.44,22.035,22.115,189600.0],["2006-08-09",22.18,22.465,21.92,22.05,344600.0],["2006-08-10",21.97,22.5,21.91,22.295,329000.0],["2006-08-11",22.225,22.395,21.945,21.945,160000.0],["2006-08-14",21.92,22.4,21.825,22.05,248600.0],["2006-08-15",22.145,22.585,22.145,22.44,178600.0],["2006-08-16",22.46,22.585,22.43,22.515,163400.0],["2006-08-17",22.455,22.675,22.3,22.505,155800.0],["2006-08-18",22.54,22.54,22.16,22.24,176000.0],["2006-08-21",22.13,22.22,21.785,21.865,204800.0],["2006-08-22",21.72,21.9,21.53,21.74,189400.0],["2006-08-23",21.775,21.815,21.625,21.685,196000.0],["2006-08-24",21.69,22.12,21.69,21.945,241000.0],["2006-08-25",21.97,22.045,21.88,21.985,145800.0],["2006-08-28",22.01,22.365,21.92,22.305,181200.0],["2006-08-29",22.23,22.5,22.205,22.465,192800.0],["2006-08-30",22.5,22.525,22.25,22.445,168000.0],["2006-08-31",22.52,22.585,22.32,22.38,232000.0],["2006-09-01",22.405,22.475,21.95,21.975,239400.0],["2006-09-05",21.895,22.13,21.63,22.0,379600.0],["2006-09-06",21.99,22.14,21.635,22.04,299400.0],["2006-09-07",21.905,22.35,21.815,22.285,293600.0],["2006-09-08",22.375,22.5,22.085,22.475,188400.0],["2006-09-11",22.06,22.66,22.06,22.255,227800.0],["2006-09-12",22.2,22.55,22.2,22.55,153000.0],["2006-09-13",22.55,23.455,22.42,23.42,472800.0],["2006-09-14",23.24,23.665,23.235,23.275,309200.0],["2006-09-15",23.48,23.48,22.715,22.745,438200.0],["2006-09-18",22.445,22.475,21.59,21.925,665000.0],["2006-09-19",21.74,21.995,21.65,21.95,425400.0],["2006-09-20",21.955,22.835,21.955,22.68,394000.0],["2006-09-21",22.75,23.045,22.61,22.83,259400.0],["2006-09-22",22.735,22.85,22.51,22.65,235800.0],["2006-09-25",22.97,23.245,22.79,23.145,321400.0],["2006-09-26",23.135,23.445,22.94,22.955,568000.0],["2006-09-27",22.91,23.31,22.77,23.255,244800.0],["2006-09-28",23.195,23.44,22.825,23.43,274800.0],["2006-09-29",22.85,22.955,22.275,22.295,500000.0],["2006-10-02",22.29,22.775,22.0,22.545,259200.0],["2006-10-03",22.555,22.69,22.235,22.425,212000.0],["2006-10-04",22.315,23.355,22.26,23.025,406000.0],["2006-10-05",22.945,23.33,22.925,23.005,176600.0],["2006-10-06",22.9,23.0,22.625,22.795,231400.0],["2006-10-09",22.65,23.0,22.435,22.94,290800.0],["2006-10-10",22.88,23.375,22.765,23.29,315200.0],["2006-10-11",23.25,23.8,23.155,23.73,397000.0],["2006-10-12",23.835,24.0,23.75,23.885,480800.0],["2006-10-13",23.83,24.405,23.83,24.29,492000.0],["2006-10-16",24.25,24.455,24.005,24.435,259600.0],["2006-10-17",24.305,24.46,24.055,24.41,351000.0],["2006-10-18",22.5,22.795,21.955,22.545,1524400.0],["2006-10-19",22.45,22.615,22.305,22.5,497400.0],["2006-10-20",22.59,22.59,22.39,22.54,624600.0],["2006-10-23",22.4,22.895,22.4,22.775,339000.0],["2006-10-24",22.69,22.88,22.485,22.485,365000.0],["2006-10-25",22.575,22.875,22.25,22.28,674600.0],["2006-10-26",22.26,22.585,22.105,22.5,720200.0],["2006-10-27",22.39,22.595,22.25,22.345,473400.0],["2006-10-30",22.3,22.475,22.145,22.405,439800.0],["2006-10-31",22.37,22.68,22.22,22.46,345800.0],["2006-11-01",22.465,22.48,21.435,21.56,619400.0],["2006-11-02",21.475,21.95,21.435,21.735,483400.0],["2006-11-03",21.74,21.835,21.38,21.68,496800.0],["2006-11-06",21.74,21.98,21.5,21.8,437800.0],["2006-11-07",21.765,22.275,21.73,21.91,443600.0],["2006-11-08",21.775,22.505,21.775,22.395,323800.0],["2006-11-09",22.415,22.59,22.205,22.555,413400.0],["2006-11-10",22.5,22.525,22.34,22.435,342200.0],["2006-11-13",22.355,22.465,22.195,22.38,342800.0],["2006-11-14",22.425,22.71,22.14,22.645,296600.0],["2006-11-15",22.675,23.105,22.515,23.045,268200.0],["2006-11-16",23.05,23.275,23.015,23.125,259000.0],["2006-11-17",23.125,23.495,23.035,23.355,248200.0],["2006-11-20",23.34,23.72,23.22,23.605,330400.0],["2006-11-21",23.575,23.905,23.375,23.82,246400.0],["2006-11-22",23.765,23.915,23.76,23.785,224400.0],["2006-11-24",23.58,23.94,23.5,23.9,112600.0],["2006-11-27",23.795,24.05,23.745,23.95,355200.0],["2006-11-28",23.935,24.04,23.735,24.04,615000.0],["2006-11-29",24.04,24.25,24.005,24.18,391800.0],["2006-11-30",24.12,24.3,24.115,24.19,293000.0],["2006-12-01",24.235,24.295,23.965,24.145,390800.0],["2006-12-04",24.14,24.78,24.11,24.62,362600.0],["2006-12-05",24.75,24.945,24.58,24.895,353000.0],["2006-12-06",24.945,24.99,24.735,24.98,278000.0],["2006-12-07",24.975,25.0,24.855,24.98,163800.0],["2006-12-08",24.88,25.0,24.715,24.98,136200.0],["2006-12-11",24.915,25.15,24.895,25.065,285800.0],["2006-12-12",25.1,25.49,25.02,25.42,379600.0],["2006-12-13",25.49,25.61,25.1,25.26,717400.0],["2006-12-14",25.2,25.445,25.2,25.32,308600.0],["2006-12-15",25.41,25.55,25.25,25.26,287200.0],["2006-12-18",25.265,25.32,25.105,25.215,219000.0],["2006-12-19",25.135,25.46,25.135,25.32,395400.0],["2006-12-20",25.26,25.565,25.225,25.225,290200.0],["2006-12-21",25.24,25.735,25.24,25.315,350800.0],["2006-12-22",25.44,25.44,25.15,25.27,365200.0],["2006-12-26",25.195,25.67,25.185,25.62,122000.0],["2006-12-27",25.66,26.27,25.54,26.22,247400.0],["2006-12-28",26.24,26.42,25.975,26.05,282000.0],["2006-12-29",26.015,26.225,25.785,25.83,171200.0],["2007-01-03",25.925,26.315,25.85,26.23,685000.0],["2007-01-04",26.23,26.345,26.1,26.1,372800.0],["2007-01-05",25.86,26.135,25.1,25.12,806200.0],["2007-01-08",25.075,25.26,24.615,24.965,411000.0],["2007-01-09",24.935,25.0,24.71,24.8,347600.0],["2007-01-10",25.415,26.4,25.415,26.15,1016600.0],["2007-01-11",26.035,26.355,25.82,26.05,514400.0],["2007-01-12",26.0,26.235,25.895,26.085,249600.0],["2007-01-16",26.16,26.5,26.065,26.5,336600.0],["2007-01-17",26.52,26.68,26.17,26.225,366600.0],["2007-01-18",26.205,26.495,26.205,26.335,221000.0],["2007-01-19",26.245,26.61,26.215,26.5,238000.0],["2007-01-22",26.41,26.465,26.035,26.33,201200.0],["2007-01-23",26.235,26.735,26.22,26.375,292000.0],["2007-01-24",26.43,26.61,26.35,26.525,145600.0],["2007-01-25",26.495,26.725,26.115,26.195,193800.0],["2007-01-26",26.185,26.495,26.125,26.395,115000.0],["2007-01-29",26.5,26.5,25.66,25.75,276000.0],["2007-01-30",25.695,26.225,25.51,26.225,156200.0],["2007-01-31",26.125,26.715,25.995,26.54,201200.0],["2007-02-01",26.565,26.72,26.495,26.61,86400.0],["2007-02-02",26.59,26.705,26.505,26.6,80200.0],["2007-02-05",26.6,27.815,26.6,27.25,450800.0],["2007-02-06",27.195,27.615,26.945,27.315,256800.0],["2007-02-07",27.64,30.85,27.305,29.96,2375000.0],["2007-02-08",29.86,30.89,29.7,30.8,723600.0],["2007-02-09",30.7,30.84,30.25,30.665,817000.0],["2007-02-12",30.745,30.855,30.18,30.345,863800.0],["2007-02-13",30.275,30.735,30.275,30.55,406200.0],["2007-02-14",30.54,30.65,30.43,30.435,239000.0],["2007-02-15",30.455,30.725,30.255,30.415,412000.0],["2007-02-16",30.43,30.525,30.125,30.35,286800.0],["2007-02-20",30.27,30.88,30.125,30.595,515000.0],["2007-02-21",30.58,30.9,30.505,30.71,294000.0],["2007-02-22",30.65,30.89,30.435,30.79,314600.0],["2007-02-23",30.865,30.865,30.52,30.75,146000.0],["2007-02-26",30.65,30.65,30.005,30.465,382000.0],["2007-02-27",30.26,30.26,28.865,28.865,530400.0],["2007-02-28",28.9,29.555,28.88,29.035,430000.0],["2007-03-01",28.83,29.54,28.105,29.365,368400.0],["2007-03-02",29.285,29.44,28.36,28.395,353400.0],["2007-03-05",28.345,28.705,28.005,28.26,308600.0],["2007-03-06",28.435,28.76,28.35,28.65,290000.0],["2007-03-07",28.65,28.94,28.365,28.405,226400.0],["2007-03-08",28.56,29.65,28.46,29.55,488200.0],["2007-03-09",29.595,29.955,29.35,29.795,535200.0],["2007-03-12",29.79,29.865,29.605,29.74,272200.0],["2007-03-13",29.53,29.785,29.185,29.265,229400.0],["2007-03-14",29.25,29.58,29.12,29.385,236800.0],["2007-03-15",26.09,27.735,24.615,24.925,4317600.0],["2007-03-16",24.985,25.125,23.52,24.625,4373000.0],["2007-03-19",24.825,25.625,24.38,24.555,1999000.0],["2007-03-20",24.64,24.7,23.35,23.925,2011400.0],["2007-03-21",23.875,24.62,23.575,24.595,893000.0],["2007-03-22",24.605,25.235,24.56,24.87,697600.0],["2007-03-23",24.75,25.235,24.65,24.9,511400.0],["2007-03-26",24.875,25.015,24.585,25.0,404600.0],["2007-03-27",24.64,25.085,24.64,24.76,500000.0],["2007-03-28",24.685,25.29,24.675,25.155,667200.0],["2007-03-29",25.195,25.375,24.895,25.195,747200.0],["2007-03-30",25.025,25.2,22.635,23.435,2157400.0],["2007-04-02",22.725,23.995,22.705,23.75,1925800.0],["2007-04-03",23.74,24.0,22.865,23.065,1641400.0],["2007-04-04",22.55,23.23,21.84,22.715,2718000.0],["2007-04-05",22.795,23.335,22.59,23.175,942200.0],["2007-04-09",23.225,23.335,22.29,22.46,1032600.0],["2007-04-10",22.42,22.465,21.62,21.84,2456600.0],["2007-04-11",21.965,22.96,21.9,22.725,1667800.0],["2007-04-12",22.625,22.665,20.05,20.675,5143000.0],["2007-04-13",20.485,21.035,20.0,20.835,3510600.0],["2007-04-16",20.95,21.135,20.715,20.73,1113000.0],["2007-04-17",21.0,21.6,20.65,21.41,1819800.0],["2007-04-18",20.995,21.17,20.415,20.8,2126600.0],["2007-04-19",20.6,20.67,20.215,20.295,1172800.0],["2007-04-20",20.545,20.895,20.255,20.405,695600.0],["2007-04-23",20.4,21.0,20.4,20.565,999200.0],["2007-04-24",20.565,21.96,20.53,21.82,2594200.0],["2007-04-25",21.62,21.68,20.94,21.1,1642800.0],["2007-04-26",21.1,21.145,20.755,20.9,919200.0],["2007-04-27",20.9,21.345,20.635,20.985,746800.0],["2007-04-30",21.0,21.0,19.845,19.92,956400.0],["2007-05-01",19.92,20.065,19.42,19.86,1503600.0],["2007-05-02",19.79,19.975,19.435,19.645,936800.0],["2007-05-03",19.845,19.965,19.5,19.78,833000.0],["2007-05-04",19.865,20.07,19.585,19.975,620800.0],["2007-05-07",19.975,19.975,19.5,19.595,767200.0],["2007-05-08",19.745,19.745,19.125,19.32,595800.0],["2007-05-09",19.47,20.74,19.325,20.35,1586000.0],["2007-05-10",20.58,21.475,19.905,20.01,1559200.0],["2007-05-11",20.005,20.37,19.8,19.905,764600.0],["2007-05-14",19.99,20.375,19.625,19.65,451800.0],["2007-05-15",19.65,19.65,19.035,19.07,893400.0],["2007-05-16",19.2,19.625,19.12,19.595,682600.0],["2007-05-17",19.505,19.53,19.13,19.225,648000.0],["2007-05-18",19.15,19.49,19.15,19.47,485800.0],["2007-05-21",19.63,20.75,19.49,20.59,1324400.0],["2007-05-22",20.53,20.79,20.25,20.51,793000.0],["2007-05-23",20.515,20.605,19.77,19.77,865200.0],["2007-05-24",19.765,19.955,19.0,19.53,1083000.0],["2007-05-25",19.665,20.305,19.575,20.085,760800.0],["2007-05-29",20.175,20.705,19.85,20.665,897400.0],["2007-05-30",20.605,20.845,20.18,20.38,1026000.0],["2007-05-31",20.32,20.32,19.37,19.44,1469200.0],["2007-06-01",19.625,19.625,18.375,18.59,3026200.0],["2007-06-04",18.665,18.955,18.35,18.835,1800200.0],["2007-06-05",18.875,19.69,18.8,19.565,1354600.0],["2007-06-06",19.475,19.84,19.3,19.33,797600.0],["2007-06-07",19.33,19.575,19.02,19.15,591800.0],["2007-06-08",19.23,19.75,18.75,19.67,769200.0],["2007-06-11",19.705,20.455,19.61,20.39,1092800.0],["2007-06-12",20.365,21.19,19.9,20.68,2160600.0],["2007-06-13",21.23,21.5,20.705,21.02,1502400.0],["2007-06-14",20.86,23.205,20.755,23.13,2206200.0],["2007-06-15",23.49,24.855,22.91,23.675,1817800.0],["2007-06-18",23.69,24.44,22.98,23.07,907400.0],["2007-06-19",22.7,23.215,21.97,22.205,1300800.0],["2007-06-20",22.35,22.67,21.625,21.705,2111800.0],["2007-06-21",21.76,21.815,21.45,21.58,565800.0],["2007-06-22",21.485,21.59,20.65,20.92,1064600.0],["2007-06-25",20.915,21.09,20.51,20.675,947200.0],["2007-06-26",20.7,23.0,20.67,21.335,2815200.0],["2007-06-27",21.39,21.96,21.2,21.715,1549200.0],["2007-06-28",21.695,22.725,21.65,22.57,1161200.0],["2007-06-29",22.675,22.675,22.0,22.37,827200.0],["2007-07-02",22.535,22.535,21.84,22.155,478600.0],["2007-07-03",22.105,22.45,22.075,22.37,286600.0],["2007-07-05",22.345,22.585,22.185,22.43,871200.0],["2007-07-06",22.47,22.735,21.91,21.935,654200.0],["2007-07-09",22.02,22.625,21.885,22.6,1311200.0],["2007-07-10",22.515,22.61,22.25,22.405,521000.0],["2007-07-11",22.405,23.9,22.255,23.865,897600.0],["2007-07-12",23.95,25.75,23.945,25.0,2274200.0],["2007-07-13",25.0,25.135,23.785,24.06,1467000.0],["2007-07-16",24.16,25.17,24.055,25.05,1181400.0],["2007-07-17",24.875,25.0,20.55,20.69,5158600.0],["2007-07-18",21.235,23.74,20.755,23.365,5029000.0],["2007-07-19",23.375,23.685,22.32,22.5,1373600.0],["2007-07-20",22.715,22.825,21.77,22.225,1050800.0],["2007-07-23",22.2,22.495,21.445,21.62,692200.0],["2007-07-24",21.4,22.05,21.2,21.52,1140600.0],["2007-07-25",21.555,21.98,20.94,21.08,1057200.0],["2007-07-26",20.825,21.675,20.55,21.2,1293000.0],["2007-07-27",21.11,21.25,20.525,20.535,660400.0],["2007-07-30",20.72,20.93,20.06,20.675,883600.0],["2007-07-31",21.985,22.115,20.12,20.18,1708800.0],["2007-08-01",20.25,20.72,19.36,19.9,1258600.0],["2007-08-02",20.02,20.6,19.405,19.985,1540000.0],["2007-08-03",20.055,20.3,19.07,19.085,756000.0],["2007-08-06",19.35,19.545,18.885,19.11,1572600.0],["2007-08-07",19.025,19.64,17.78,18.1,1889600.0],["2007-08-08",18.3,18.345,17.05,17.3,2085200.0],["2007-08-09",16.82,16.99,14.255,14.74,4529600.0],["2007-08-10",14.695,17.45,14.275,16.98,2891400.0],["2007-08-13",17.015,19.925,16.995,18.805,1793400.0],["2007-08-14",18.995,19.0,16.81,17.59,1897800.0],["2007-08-15",17.495,18.165,17.25,17.76,769600.0],["2007-08-16",18.1,19.13,17.795,18.22,938000.0],["2007-08-17",19.135,19.38,18.495,18.945,967000.0],["2007-08-20",19.37,19.37,17.285,17.54,851200.0],["2007-08-21",18.0,19.175,17.675,18.885,1042200.0],["2007-08-22",18.99,19.75,18.305,19.1,748800.0],["2007-08-23",19.115,19.375,18.71,19.325,537400.0],["2007-08-24",19.27,19.775,17.75,19.7,1215400.0],["2007-08-27",19.725,19.9,19.25,19.555,296800.0],["2007-08-28",19.385,20.165,18.955,19.995,423800.0],["2007-08-29",19.97,19.97,19.375,19.43,596600.0],["2007-08-30",19.285,19.85,17.975,18.93,2105800.0],["2007-08-31",19.015,19.48,18.94,19.04,336200.0],["2007-09-04",19.0,20.225,18.845,19.97,997000.0],["2007-09-05",19.95,20.855,19.95,20.8,1095000.0],["2007-09-06",20.765,20.765,20.045,20.41,487600.0],["2007-09-07",20.315,21.28,20.28,21.115,334800.0],["2007-09-10",21.165,21.29,20.21,20.54,466600.0],["2007-09-11",20.55,20.98,20.025,20.975,472400.0],["2007-09-12",20.845,21.845,20.55,21.24,751200.0],["2007-09-13",21.325,21.47,19.645,19.68,554600.0],["2007-09-14",19.7,20.125,19.29,19.745,461800.0],["2007-09-17",19.66,19.66,18.935,19.175,376600.0],["2007-09-18",19.2,19.73,18.65,19.34,569000.0],["2007-09-19",19.495,20.84,19.015,20.785,546800.0],["2007-09-20",20.665,20.665,19.68,19.935,488200.0],["2007-09-21",20.125,20.175,19.71,20.175,2244200.0],["2007-09-24",20.19,21.21,19.885,20.985,931800.0],["2007-09-25",20.985,20.985,20.47,20.655,322400.0],["2007-09-26",20.885,21.41,20.68,21.37,319800.0],["2007-09-27",21.38,21.64,21.025,21.64,1275000.0],["2007-09-28",21.475,21.905,21.07,21.875,377400.0],["2007-10-01",21.985,22.695,21.145,22.695,674400.0],["2007-10-02",22.65,23.58,22.0,23.47,485200.0],["2007-10-03",23.205,24.125,23.02,24.125,855000.0],["2007-10-04",24.135,24.25,22.75,22.81,418200.0],["2007-10-05",22.84,23.265,21.805,22.235,562600.0],["2007-10-08",22.23,22.235,21.16,21.905,551600.0],["2007-10-09",21.995,21.995,21.395,21.635,400800.0],["2007-10-10",21.52,22.83,21.1,22.32,439600.0],["2007-10-11",22.39,23.275,21.625,21.815,452200.0],["2007-10-12",21.865,22.34,21.33,22.19,598000.0],["2007-10-15",22.25,22.385,21.255,22.065,1591000.0],["2007-10-16",22.2,23.14,22.015,22.875,816000.0],["2007-10-17",21.695,22.38,20.64,20.67,2083600.0],["2007-10-18",20.585,20.59,20.0,20.5,1560800.0],["2007-10-19",20.475,21.49,19.645,19.96,1174200.0],["2007-10-22",19.935,21.435,19.44,21.37,1084400.0],["2007-10-23",21.495,21.96,20.625,20.705,1550800.0],["2007-10-24",20.6,21.355,20.6,21.255,1337600.0],["2007-10-25",21.43,21.43,20.69,20.8,377800.0],["2007-10-26",21.025,21.91,20.515,21.415,729000.0],["2007-10-29",21.44,21.87,21.03,21.065,451400.0],["2007-10-30",21.025,21.26,20.515,20.61,191800.0],["2007-10-31",20.615,20.615,19.94,20.405,509000.0],["2007-11-01",20.075,20.5,19.54,19.945,332400.0],["2007-11-02",20.375,20.375,19.45,20.15,362400.0],["2007-11-05",19.815,20.375,19.715,20.025,968200.0],["2007-11-06",19.76,20.205,19.725,20.18,476400.0],["2007-11-07",19.9,20.215,19.5,19.7,544400.0],["2007-11-08",19.795,20.34,19.5,20.17,2466600.0],["2007-11-09",20.17,20.215,19.575,20.0,609600.0],["2007-11-12",20.0,20.175,19.775,19.95,641600.0],["2007-11-13",20.055,20.74,20.0,20.725,492400.0],["2007-11-14",20.7,21.575,20.385,21.53,440000.0],["2007-11-15",21.525,22.5,21.0,21.625,1573400.0],["2007-11-16",21.645,22.47,21.275,22.05,507800.0],["2007-11-19",22.205,22.3,21.265,22.025,731200.0],["2007-11-20",22.0,22.0,21.125,21.47,393600.0],["2007-11-21",21.525,21.525,20.3,20.5,1523400.0],["2007-11-23",20.55,21.145,20.165,20.86,72800.0],["2007-11-26",20.845,20.915,20.045,20.12,382400.0],["2007-11-27",20.22,20.75,20.03,20.41,379000.0],["2007-11-28",20.895,21.19,20.165,21.125,281200.0],["2007-11-29",20.99,21.2,20.185,20.48,174600.0],["2007-11-30",20.86,21.075,20.63,20.84,527400.0],["2007-12-03",20.68,20.84,19.49,19.705,391200.0],["2007-12-04",19.885,20.84,19.6,20.57,3083800.0],["2007-12-05",20.925,20.925,19.485,20.155,1548800.0],["2007-12-06",20.155,20.31,19.565,20.075,331200.0],["2007-12-07",19.77,20.3,19.585,20.125,1017600.0],["2007-12-10",20.025,20.025,19.355,19.735,904200.0],["2007-12-11",19.795,19.82,19.38,19.38,692600.0],["2007-12-12",19.695,19.76,19.155,19.295,401200.0],["2007-12-13",19.125,19.535,19.125,19.33,323800.0],["2007-12-14",19.3,19.3,19.125,19.2,211800.0],["2007-12-17",19.005,19.3,18.9,19.045,639600.0],["2007-12-18",19.24,19.285,18.69,19.205,400800.0],["2007-12-19",19.13,19.195,18.5,19.165,572400.0],["2007-12-20",19.375,19.725,19.13,19.68,413400.0],["2007-12-21",20.315,20.32,19.5,19.985,1057800.0],["2007-12-24",19.96,19.96,19.15,19.2,324400.0],["2007-12-26",19.15,19.36,18.7,18.805,922000.0],["2007-12-27",19.24,19.24,18.505,18.71,453000.0],["2007-12-28",19.0,19.0,18.45,18.48,439400.0],["2007-12-31",18.45,18.555,18.055,18.54,590200.0],["2008-01-02",18.585,18.785,17.53,18.05,1360400.0],["2008-01-03",18.21,18.335,17.805,17.915,1094000.0],["2008-01-04",17.78,17.995,17.415,17.86,557800.0],["2008-01-07",17.86,17.86,17.015,17.4,645000.0],["2008-01-08",17.38,17.575,17.065,17.5,829200.0],["2008-01-09",17.625,17.625,17.165,17.335,634000.0],["2008-01-10",17.16,17.875,17.15,17.785,505400.0],["2008-01-11",22.5,24.945,21.7,24.74,6138400.0],["2008-01-14",24.25,24.49,21.055,21.61,2405600.0],["2008-01-15",21.33,21.735,20.26,21.02,1530600.0],["2008-01-16",21.005,21.35,19.755,20.205,1329800.0],["2008-01-17",20.345,20.575,19.88,20.16,921000.0],["2008-01-18",20.31,20.335,19.855,19.95,771000.0],["2008-01-22",19.63,20.65,19.255,20.18,778800.0],["2008-01-23",19.565,20.19,18.865,19.975,493800.0],["2008-01-24",20.12,21.12,19.58,20.945,825200.0],["2008-01-25",21.02,21.8,20.615,21.66,638800.0],["2008-01-28",21.965,21.965,20.97,21.41,658600.0],["2008-01-29",21.5,22.535,21.25,22.195,931200.0],["2008-01-30",21.95,22.415,21.49,21.535,361200.0],["2008-01-31",21.475,22.125,20.6,21.675,698600.0],["2008-02-01",21.44,21.65,20.65,21.515,666600.0],["2008-02-04",21.9,23.0,21.7,22.84,510600.0],["2008-02-05",22.975,23.225,22.07,22.75,501800.0],["2008-02-06",19.0,19.61,17.875,19.205,2328600.0],["2008-02-07",19.2,20.15,18.93,20.07,854600.0],["2008-02-08",19.98,20.0,19.0,19.075,802200.0],["2008-02-11",19.12,19.38,18.715,18.92,1263800.0],["2008-02-12",19.12,19.295,18.625,18.69,334000.0],["2008-02-13",18.835,18.835,18.485,18.61,346600.0],["2008-02-14",18.715,18.805,17.865,17.915,756600.0],["2008-02-15",17.84,18.095,17.505,17.865,308200.0],["2008-02-19",18.2,18.37,17.525,17.59,770800.0],["2008-02-20",17.675,17.7,17.04,17.265,534400.0],["2008-02-21",17.28,17.4,16.92,17.13,268600.0],["2008-02-22",17.105,17.105,16.25,16.62,375400.0],["2008-02-25",16.59,17.015,16.05,16.16,1055400.0],["2008-02-26",16.175,16.82,16.125,16.53,540000.0],["2008-02-27",16.5,16.535,16.08,16.12,267200.0],["2008-02-28",16.105,16.415,15.92,16.17,252000.0],["2008-02-29",15.995,15.995,15.505,15.59,297000.0],["2008-03-03",15.55,15.57,15.1,15.195,427000.0],["2008-03-04",15.125,15.445,15.125,15.285,252800.0],["2008-03-05",15.285,15.485,14.675,14.755,795000.0],["2008-03-06",14.655,14.81,14.025,14.31,2036600.0],["2008-03-07",14.195,14.775,14.195,14.575,1312800.0],["2008-03-10",14.615,14.65,13.72,13.73,759000.0],["2008-03-11",14.075,14.325,13.5,13.64,808400.0],["2008-03-12",13.735,14.385,13.625,14.12,945800.0],["2008-03-13",13.99,14.53,13.965,14.305,312000.0],["2008-03-14",14.305,14.61,13.3,13.58,3638600.0],["2008-03-17",13.19,13.375,12.83,13.11,1281800.0],["2008-03-18",13.225,13.97,13.13,13.845,344400.0],["2008-03-19",14.055,14.26,13.835,14.075,1852600.0],["2008-03-20",14.455,14.48,14.115,14.34,1095400.0],["2008-03-24",14.6,14.83,14.19,14.56,279200.0],["2008-03-25",14.615,14.65,14.23,14.295,357400.0],["2008-03-26",14.2,14.34,13.82,13.92,747600.0],["2008-03-27",13.875,13.93,13.47,13.47,1549800.0],["2008-03-28",9.5,11.87,9.125,10.67,3137000.0],["2008-03-31",10.705,11.385,10.5,11.015,834800.0],["2008-04-01",10.8,11.11,10.52,10.755,764800.0],["2008-04-02",10.865,10.95,10.45,10.5,468000.0],["2008-04-03",10.405,10.645,10.03,10.49,424800.0],["2008-04-04",10.495,10.585,10.105,10.515,378400.0],["2008-04-07",10.485,10.55,10.25,10.46,358000.0],["2008-04-08",10.505,10.57,10.475,10.53,352600.0],["2008-04-09",10.47,10.56,10.21,10.27,235400.0],["2008-04-10",10.29,11.295,10.225,10.765,1752200.0],["2008-04-11",10.75,10.85,10.425,10.54,1164600.0],["2008-04-14",10.85,10.915,10.0,10.025,274600.0],["2008-04-15",10.095,10.445,10.065,10.295,369600.0],["2008-04-16",10.355,10.355,10.0,10.03,1668200.0],["2008-04-17",10.15,10.21,9.53,9.91,1836400.0],["2008-04-18",10.055,10.105,9.585,9.91,1124000.0],["2008-04-21",9.98,10.04,9.415,9.47,1994000.0],["2008-04-22",9.21,9.94,9.09,9.315,1430800.0],["2008-04-23",9.46,9.75,9.25,9.51,1719000.0],["2008-04-24",9.565,9.995,9.43,9.94,457200.0],["2008-04-25",9.935,9.975,9.525,9.69,354400.0],["2008-04-28",9.75,9.935,9.69,9.935,1156200.0],["2008-04-29",10.14,10.14,9.51,9.725,346800.0],["2008-04-30",9.775,9.81,9.515,9.75,400800.0],["2008-05-01",9.715,9.955,9.51,9.94,708600.0],["2008-05-02",9.89,9.93,9.75,9.775,380800.0],["2008-05-05",9.71,9.855,9.555,9.63,243400.0],["2008-05-06",9.615,10.2,9.615,10.07,515000.0],["2008-05-07",10.1,10.23,9.915,10.06,335000.0],["2008-05-08",10.125,10.125,9.68,9.7,378600.0],["2008-05-09",9.665,11.0,9.65,10.725,2839000.0],["2008-05-12",10.75,10.75,10.14,10.415,1207600.0],["2008-05-13",12.3,13.49,12.3,12.825,2855400.0],["2008-05-14",12.87,12.885,12.69,12.75,1256400.0],["2008-05-15",12.705,12.965,12.665,12.915,1335200.0],["2008-05-16",12.91,12.96,12.775,12.875,320400.0],["2008-05-19",12.825,12.87,12.275,12.62,976400.0],["2008-05-20",12.54,12.65,12.3,12.58,1517800.0],["2008-05-21",12.365,12.365,11.7,12.175,1040800.0],["2008-05-22",11.96,13.25,11.5,12.47,910400.0],["2008-05-23",12.31,12.375,12.05,12.21,376000.0],["2008-05-27",12.375,12.725,12.185,12.685,297400.0],["2008-05-28",12.635,13.05,12.5,12.92,733800.0],["2008-05-29",12.835,12.99,12.66,12.85,809800.0],["2008-05-30",12.77,12.99,12.6,12.725,832000.0],["2008-06-02",12.535,12.965,12.425,12.925,579800.0],["2008-06-03",12.76,12.79,12.345,12.45,620600.0],["2008-06-04",12.37,12.71,12.305,12.6,382400.0],["2008-06-05",12.55,12.55,12.28,12.41,476600.0],["2008-06-06",12.31,12.445,12.25,12.42,1855800.0],["2008-06-09",12.405,13.1,12.29,12.965,2827400.0],["2008-06-10",12.85,13.035,12.75,12.795,757600.0],["2008-06-11",12.725,12.945,12.7,12.73,175600.0],["2008-06-12",12.765,12.91,12.675,12.85,514600.0],["2008-06-13",12.925,13.035,12.765,12.985,409600.0],["2008-06-16",12.92,13.045,12.785,13.03,234200.0],["2008-06-17",13.0,13.045,12.88,12.97,1369000.0],["2008-06-18",12.845,13.02,12.845,12.995,144600.0],["2008-06-19",13.99,14.485,13.555,14.235,1833000.0],["2008-06-20",14.195,14.195,13.675,14.17,873200.0],["2008-06-23",13.63,13.705,13.165,13.185,613800.0],["2008-06-24",13.065,13.36,13.01,13.07,583600.0],["2008-06-25",13.08,13.33,12.955,13.09,336000.0],["2008-06-26",13.0,13.115,12.58,12.64,987200.0],["2008-06-27",12.635,13.035,12.635,13.025,676400.0],["2008-06-30",13.66,13.84,13.435,13.435,482000.0],["2008-07-01",13.455,13.625,13.3,13.455,413400.0],["2008-07-02",13.415,13.575,13.175,13.325,334800.0],["2008-07-03",13.405,13.625,13.11,13.205,210400.0],["2008-07-07",13.16,13.5,12.915,13.375,280800.0],["2008-07-08",13.45,14.025,13.33,14.025,467800.0],["2008-07-09",13.995,13.995,13.65,13.76,294400.0],["2008-07-10",13.775,13.9,13.765,13.765,300400.0],["2008-07-11",13.78,13.98,13.77,13.97,382600.0],["2008-07-14",13.995,14.005,13.97,13.985,1610200.0],["2008-07-15",13.995,14.09,13.91,13.975,379400.0],["2008-07-16",12.605,12.695,11.76,12.215,1614000.0],["2008-07-17",12.205,13.26,12.05,12.885,1212600.0],["2008-07-18",12.975,14.075,12.66,12.845,1091600.0],["2008-07-21",13.52,13.52,12.88,13.03,487000.0],["2008-07-22",12.84,14.0,12.84,13.55,677800.0],["2008-07-23",13.335,14.25,13.335,14.07,1085200.0],["2008-07-24",13.975,14.47,13.82,14.35,260800.0],["2008-07-25",14.38,14.75,14.24,14.675,376600.0],["2008-07-28",15.0,16.155,14.765,15.765,651000.0],["2008-07-29",15.725,17.87,15.39,17.76,701400.0],["2008-07-30",17.77,19.495,17.005,19.075,1008600.0],["2008-07-31",18.575,18.845,17.045,17.045,644000.0],["2008-08-01",16.97,17.775,15.71,15.995,920800.0],["2008-08-04",16.095,16.65,15.28,15.34,748600.0],["2008-08-05",15.94,16.67,15.57,16.515,344800.0],["2008-08-06",15.86,17.97,15.86,17.97,338400.0],["2008-08-07",17.5,17.5,16.57,16.7,227000.0],["2008-08-08",16.675,18.32,16.675,18.04,238800.0],["2008-08-11",18.315,18.99,17.56,17.93,610600.0],["2008-08-12",17.865,18.2,17.19,17.245,316200.0],["2008-08-13",17.15,17.815,17.115,17.635,412000.0],["2008-08-14",17.375,17.375,16.435,16.89,257400.0],["2008-08-15",17.23,17.54,16.59,17.26,698000.0],["2008-08-18",17.22,17.5,16.56,16.94,376000.0],["2008-08-19",16.695,17.075,16.62,16.86,355400.0],["2008-08-20",16.945,17.095,15.34,15.99,730200.0],["2008-08-21",15.74,16.65,15.265,16.43,466200.0],["2008-08-22",16.01,17.74,15.605,17.46,630400.0],["2008-08-25",17.46,18.75,17.115,18.245,461200.0],["2008-08-26",18.195,18.475,17.76,18.375,441800.0],["2008-08-27",18.475,19.0,18.255,18.42,281000.0],["2008-08-28",18.475,18.995,18.0,18.4,463400.0],["2008-08-29",18.625,18.975,18.05,18.93,318000.0],["2008-09-02",18.935,18.975,18.71,18.805,274400.0],["2008-09-03",18.68,18.95,18.275,18.915,218000.0],["2008-09-04",18.895,18.945,17.845,18.55,311600.0],["2008-09-05",18.45,18.725,17.095,17.52,253600.0],["2008-09-08",18.18,20.25,17.955,20.01,1056600.0],["2008-09-09",19.67,19.695,18.875,19.0,704600.0],["2008-09-10",19.0,19.0,17.005,17.255,696200.0],["2008-09-11",17.27,18.075,17.13,17.735,451200.0],["2008-09-12",17.425,18.92,17.305,18.665,518000.0],["2008-09-15",18.47,19.2,18.295,18.765,626600.0],["2008-09-16",18.41,19.84,18.41,19.68,606600.0],["2008-09-17",19.09,19.89,18.945,19.72,764400.0],["2008-09-18",19.705,20.28,19.46,20.28,466400.0],["2008-09-19",20.54,21.0,19.675,20.665,1097000.0],["2008-09-22",20.465,21.195,19.96,20.5,398400.0],["2008-09-23",20.72,21.725,20.375,21.435,225400.0],["2008-09-24",20.72,22.42,20.5,21.485,419000.0],["2008-09-25",21.55,22.55,20.665,21.02,468400.0],["2008-09-26",22.1,22.9,20.805,22.9,345800.0],["2008-09-29",22.37,22.495,20.125,20.44,240000.0],["2008-09-30",21.07,21.195,19.125,20.495,318600.0],["2008-10-01",20.495,21.12,20.08,20.785,106800.0],["2008-10-02",20.855,21.11,20.71,21.08,105600.0],["2008-10-03",21.09,21.375,19.135,19.84,152400.0],["2008-10-06",19.75,20.055,17.9,19.74,233200.0],["2008-10-07",19.855,20.49,18.625,18.745,167800.0],["2008-10-08",18.39,20.475,18.39,20.435,269800.0],["2008-10-09",20.5,20.995,19.75,20.25,298800.0],["2008-10-10",18.92,21.27,18.75,20.945,250000.0],["2008-10-13",21.805,21.92,21.005,21.825,223200.0],["2008-10-14",21.88,22.0,20.875,21.005,572600.0],["2008-10-15",20.75,22.0,19.715,20.175,674200.0],["2008-10-16",20.01,22.25,20.01,21.495,508000.0],["2008-10-17",21.095,21.34,19.72,20.025,424000.0],["2008-10-20",20.22,20.35,19.615,20.24,252800.0],["2008-10-21",20.185,22.0,20.075,20.865,198600.0],["2008-10-22",20.58,21.09,19.765,19.835,212800.0],["2008-10-23",19.875,20.465,19.685,19.77,152400.0],["2008-10-24",19.0,19.93,18.555,19.31,333400.0],["2008-10-27",19.14,20.125,18.885,19.015,209200.0],["2008-10-28",19.255,20.085,18.74,20.085,175600.0],["2008-10-29",20.21,20.21,18.69,19.68,106000.0],["2008-10-30",20.2,20.2,18.755,19.275,129000.0],["2008-10-31",18.8,19.22,18.665,18.97,110600.0],["2008-11-03",18.905,18.96,17.815,18.175,175200.0],["2008-11-04",18.34,18.34,16.625,17.515,368400.0],["2008-11-05",17.615,17.9,16.915,17.085,149400.0],["2008-11-06",16.98,18.075,16.98,17.37,210200.0],["2008-11-07",17.515,18.25,17.515,17.805,172400.0],["2008-11-10",17.98,18.05,17.43,17.465,97000.0],["2008-11-11",17.415,17.94,17.275,17.39,228200.0],["2008-11-12",17.295,17.705,17.155,17.165,158600.0],["2008-11-13",17.25,17.995,17.1,17.975,210800.0],["2008-11-14",17.785,18.075,17.48,17.525,177200.0],["2008-11-17",17.49,18.76,17.28,17.945,177800.0],["2008-11-18",17.935,18.625,17.725,18.0,123200.0],["2008-11-19",17.815,18.275,17.21,17.415,215200.0],["2008-11-20",17.33,17.875,17.105,17.145,149600.0],["2008-11-21",17.275,17.52,14.605,15.0,494000.0],["2008-11-24",15.0,15.42,14.125,15.075,361600.0],["2008-11-25",15.08,15.34,14.015,14.575,288600.0],["2008-11-26",14.795,15.78,14.135,15.38,235000.0],["2008-11-28",15.17,15.545,14.715,15.185,112600.0],["2008-12-01",14.93,15.36,14.095,14.355,204600.0],["2008-12-02",14.55,15.835,14.55,15.41,205200.0],["2008-12-03",15.15,15.735,14.925,15.13,144400.0],["2008-12-04",15.01,15.645,14.945,15.205,161800.0],["2008-12-05",15.06,16.57,14.875,16.025,371000.0],["2008-12-08",16.26,16.52,15.785,16.135,175400.0],["2008-12-09",16.16,16.635,15.83,16.035,89200.0],["2008-12-10",15.975,16.41,15.9,16.165,79000.0],["2008-12-11",16.045,16.52,15.915,16.0,69600.0],["2008-12-12",15.895,16.745,15.895,16.505,145400.0],["2008-12-15",16.505,16.735,16.0,16.015,140000.0],["2008-12-16",16.34,16.34,15.75,15.89,143000.0],["2008-12-17",15.85,16.465,15.765,16.05,114200.0],["2008-12-18",15.965,16.67,15.835,16.175,187800.0],["2008-12-19",16.4,16.575,15.775,16.355,222400.0],["2008-12-22",16.59,16.59,15.775,16.135,183400.0],["2008-12-23",16.165,16.485,15.97,16.375,76800.0],["2008-12-24",16.33,16.565,16.225,16.47,26400.0],["2008-12-26",16.695,16.695,16.185,16.355,46400.0],["2008-12-29",16.325,16.545,15.89,16.205,58200.0],["2008-12-30",16.385,16.99,16.38,16.98,40600.0],["2008-12-31",16.91,17.81,16.91,17.12,229400.0],["2009-01-02",17.155,17.42,16.095,16.68,146200.0],["2009-01-05",16.68,16.68,16.125,16.3,183000.0],["2009-01-06",16.31,16.595,16.0,16.345,137400.0],["2009-01-07",16.275,16.845,16.155,16.66,93200.0],["2009-01-08",16.685,16.975,16.35,16.84,33200.0],["2009-01-09",16.79,16.92,16.025,16.585,106200.0],["2009-01-12",16.155,16.58,16.155,16.295,65200.0],["2009-01-13",16.24,16.32,15.06,15.18,214200.0],["2009-01-14",15.01,15.42,14.68,14.845,105400.0],["2009-01-15",14.84,15.59,14.445,15.245,87000.0],["2009-01-16",15.37,15.37,14.2,15.285,51000.0],["2009-01-20",15.245,15.245,14.15,14.59,71400.0],["2009-01-21",14.765,15.76,14.575,15.625,73600.0],["2009-01-22",15.15,15.71,14.51,15.465,102200.0],["2009-01-23",15.225,15.505,12.615,12.76,390600.0],["2009-01-26",13.105,13.3,12.505,12.59,183000.0],["2009-01-27",12.645,12.855,12.375,12.505,75800.0],["2009-01-28",12.625,12.625,11.785,12.235,149200.0],["2009-01-29",12.225,12.225,11.315,11.745,151000.0],["2009-01-30",11.83,11.92,10.785,11.605,184400.0],["2009-02-02",11.75,11.76,11.32,11.515,137800.0],["2009-02-03",11.715,12.785,11.71,12.76,208800.0],["2009-02-04",12.685,12.9,11.905,11.91,111000.0],["2009-02-05",11.91,12.69,11.725,12.58,93400.0],["2009-02-06",12.51,13.595,12.255,13.455,125600.0],["2009-02-09",13.49,13.735,13.02,13.195,73600.0],["2009-02-10",13.25,13.485,11.915,12.05,78000.0],["2009-02-11",12.005,12.385,12.005,12.235,129200.0],["2009-02-12",12.12,12.475,12.045,12.415,75600.0],["2009-02-13",12.335,12.715,12.325,12.345,98200.0],["2009-02-17",12.2,12.645,11.385,11.45,129600.0],["2009-02-18",11.555,11.93,11.465,11.615,100800.0],["2009-02-19",11.73,11.745,11.035,11.27,145400.0],["2009-02-20",11.23,11.76,10.41,10.88,132600.0],["2009-02-23",11.0,11.125,10.035,10.04,125400.0],["2009-02-24",10.235,12.895,9.58,11.765,403200.0],["2009-02-25",11.65,11.75,10.61,10.615,126400.0],["2009-02-26",10.62,11.3,10.01,10.77,176800.0],["2009-02-27",10.665,10.885,10.015,10.015,168000.0],["2009-03-02",10.0,11.12,9.39,9.41,183400.0],["2009-03-03",9.5,9.85,8.86,9.295,276400.0],["2009-03-04",9.39,10.295,9.28,10.105,238200.0],["2009-03-05",10.04,10.04,9.53,9.535,165000.0],["2009-03-06",9.57,9.76,9.215,9.505,71800.0],["2009-03-09",9.495,9.73,9.305,9.545,88800.0],["2009-03-10",9.61,9.93,9.5,9.71,78400.0],["2009-03-11",9.705,9.955,9.635,9.745,52400.0],["2009-03-12",9.74,10.66,9.74,10.645,96800.0],["2009-03-13",10.7,10.74,10.28,10.495,97600.0],["2009-03-16",10.23,10.68,10.005,10.065,54200.0],["2009-03-17",10.25,10.52,10.055,10.495,55400.0],["2009-03-18",10.505,10.825,10.335,10.68,85000.0],["2009-03-19",10.755,10.85,10.13,10.365,52400.0],["2009-03-20",10.45,10.705,9.975,10.035,97800.0],["2009-03-23",10.255,11.185,10.18,11.18,134200.0],["2009-03-24",11.08,11.3,10.53,10.595,79000.0],["2009-03-25",11.005,11.23,10.33,10.93,71400.0],["2009-03-26",11.03,11.425,10.25,11.255,124000.0],["2009-03-27",11.125,11.695,11.125,11.505,188600.0],["2009-03-30",11.35,11.575,11.105,11.33,132800.0],["2009-03-31",11.42,11.42,11.14,11.18,187200.0],["2009-04-01",11.14,11.255,10.39,10.49,102000.0],["2009-04-02",10.825,13.2,10.6,12.535,193400.0],["2009-04-03",12.45,12.75,11.675,12.125,87800.0],["2009-04-06",12.0,12.33,11.7,12.095,123800.0],["2009-04-07",11.965,12.485,11.93,12.29,131800.0],["2009-04-08",12.29,12.75,12.07,12.72,49800.0],["2009-04-09",13.015,13.95,12.98,13.945,128000.0],["2009-04-13",13.66,13.925,12.32,12.59,126800.0],["2009-04-14",12.55,12.55,11.51,11.645,112000.0],["2009-04-15",11.805,11.805,11.32,11.685,111200.0],["2009-04-16",11.775,12.27,11.4,12.07,87200.0],["2009-04-17",12.01,12.01,11.41,11.495,88400.0],["2009-04-20",11.41,11.8,11.205,11.22,123800.0],["2009-04-21",11.26,12.235,11.26,11.835,174800.0],["2009-04-22",11.725,12.795,11.545,12.61,149600.0],["2009-04-23",12.75,13.225,11.875,11.885,112400.0],["2009-04-24",11.97,12.925,11.88,12.8,113200.0],["2009-04-27",12.635,12.715,12.145,12.495,166000.0],["2009-04-28",12.48,13.9,12.075,13.7,189800.0],["2009-04-29",12.615,13.175,11.91,12.675,228000.0],["2009-04-30",12.755,12.815,11.885,11.955,242800.0],["2009-05-01",12.145,12.235,11.87,12.045,186000.0],["2009-05-04",12.2,12.675,11.88,12.575,124400.0],["2009-05-05",12.505,12.855,12.15,12.42,115200.0],["2009-05-06",12.62,13.11,12.19,12.885,146600.0],["2009-05-07",13.0,13.3,12.455,12.83,110000.0],["2009-05-08",13.0,13.0,12.315,12.75,125400.0],["2009-05-11",12.69,13.0,12.53,12.91,154600.0],["2009-05-12",13.0,14.055,12.68,13.765,207000.0],["2009-05-13",13.635,14.065,13.165,13.255,78000.0],["2009-05-14",13.33,13.855,12.385,13.24,191600.0],["2009-05-15",13.275,13.425,12.9,13.025,54400.0],["2009-05-18",13.17,13.995,12.89,13.35,82400.0],["2009-05-19",13.555,13.985,13.08,13.29,78000.0],["2009-05-20",13.395,13.845,13.18,13.28,135600.0],["2009-05-21",13.135,13.405,12.525,12.71,96000.0],["2009-05-22",12.72,13.315,12.505,12.97,78800.0],["2009-05-26",12.855,13.325,12.605,13.16,152600.0],["2009-05-27",12.96,13.375,12.74,12.99,169600.0],["2009-05-28",13.305,13.345,12.945,13.085,57600.0],["2009-05-29",13.175,13.305,12.69,13.26,152400.0],["2009-06-01",13.415,14.125,13.32,13.535,143000.0],["2009-06-02",13.535,14.0,13.285,13.735,179000.0],["2009-06-03",13.625,14.175,13.385,13.53,154800.0],["2009-06-04",13.755,13.77,13.15,13.66,171600.0],["2009-06-05",13.775,14.075,13.375,13.945,157800.0],["2009-06-08",13.975,14.185,13.94,13.995,106000.0],["2009-06-09",14.0,14.14,13.33,13.895,131800.0],["2009-06-10",14.035,14.035,13.545,13.765,108800.0],["2009-06-11",13.86,14.15,13.6,14.06,129400.0],["2009-06-12",13.98,14.15,13.605,14.11,181600.0],["2009-06-15",13.92,14.39,13.92,14.045,110600.0],["2009-06-16",14.265,14.27,13.925,13.995,71200.0],["2009-06-17",13.99,14.275,13.825,14.095,83000.0],["2009-06-18",14.04,14.23,13.935,14.145,85800.0],["2009-06-19",14.225,14.47,13.93,14.445,160000.0],["2009-06-22",14.21,14.4,13.64,13.675,172600.0],["2009-06-23",13.695,14.14,13.25,14.0,143200.0],["2009-06-24",14.12,14.36,14.0,14.05,53400.0],["2009-06-25",13.94,14.565,13.94,14.565,80600.0],["2009-06-26",14.47,14.645,14.22,14.4,226000.0],["2009-06-29",14.43,14.85,14.2,14.275,81200.0],["2009-06-30",15.0,15.11,14.35,14.865,87200.0],["2009-07-01",14.98,14.98,14.25,14.37,76600.0],["2009-07-02",13.935,13.99,13.585,13.695,77200.0],["2009-07-06",13.7,13.84,13.145,13.27,198200.0],["2009-07-07",13.01,13.73,13.01,13.18,95000.0],["2009-07-08",13.255,13.465,12.64,12.95,89400.0],["2009-07-09",12.935,13.195,12.65,12.725,67200.0],["2009-07-10",13.02,13.02,12.505,12.91,76400.0],["2009-07-13",12.985,13.92,12.675,13.62,120400.0],["2009-07-14",13.545,13.995,13.245,13.44,95800.0],["2009-07-15",13.515,13.955,12.835,13.95,94600.0],["2009-07-16",13.32,14.09,13.265,13.71,140400.0],["2009-07-17",13.685,13.685,13.035,13.195,87000.0],["2009-07-20",13.2,13.38,12.24,12.525,299000.0],["2009-07-21",12.645,12.645,11.79,12.42,138200.0],["2009-07-22",12.42,12.985,12.115,12.93,139800.0],["2009-07-23",12.885,13.745,12.765,13.7,144400.0],["2009-07-24",13.59,13.78,13.48,13.72,65800.0],["2009-07-27",13.665,13.995,13.015,13.995,88200.0],["2009-07-28",13.975,14.73,13.745,14.705,213400.0],["2009-07-29",15.26,15.555,14.82,15.42,463000.0],["2009-07-30",16.19,17.75,16.0,17.495,267000.0],["2009-07-31",17.5,18.465,16.67,16.675,205800.0],["2009-08-03",16.815,17.505,16.745,17.17,166800.0],["2009-08-04",17.12,17.49,16.895,17.405,76000.0],["2009-08-05",17.25,17.3,16.535,16.71,200000.0],["2009-08-06",16.705,16.945,16.18,16.205,115000.0],["2009-08-07",16.425,17.01,16.22,16.53,79200.0],["2009-08-10",16.415,16.975,16.385,16.565,67600.0],["2009-08-11",16.56,16.95,16.07,16.09,138200.0],["2009-08-12",16.0,16.93,15.655,16.67,113400.0],["2009-08-13",16.675,16.925,16.43,16.85,73200.0],["2009-08-14",16.885,16.885,15.8,16.09,163800.0],["2009-08-17",15.875,15.98,15.45,15.645,69400.0],["2009-08-18",15.65,15.93,15.205,15.535,107800.0],["2009-08-19",15.46,15.745,15.215,15.64,112200.0],["2009-08-20",15.53,15.8,15.51,15.755,93400.0],["2009-08-21",15.895,16.26,15.695,16.15,131400.0],["2009-08-24",16.4,16.72,16.215,16.22,142000.0],["2009-08-25",16.225,16.495,15.855,16.2,89800.0],["2009-08-26",16.11,16.275,15.9,16.11,142200.0],["2009-08-27",16.035,16.035,15.715,15.98,79000.0],["2009-08-28",16.035,16.45,15.55,15.725,68600.0],["2009-08-31",15.6,16.04,15.405,15.76,54000.0],["2009-09-01",15.725,16.245,15.285,15.33,110400.0],["2009-09-02",15.155,15.835,15.15,15.31,105200.0],["2009-09-03",15.305,15.55,15.21,15.445,61600.0],["2009-09-04",15.375,15.555,15.2,15.505,51200.0],["2009-09-08",15.565,15.745,15.125,15.21,73400.0],["2009-09-09",15.125,15.705,15.11,15.34,87800.0],["2009-09-10",15.275,15.775,15.18,15.685,70000.0],["2009-09-11",15.31,15.585,15.14,15.235,71200.0],["2009-09-14",15.215,15.455,15.01,15.125,62800.0],["2009-09-15",15.05,15.35,15.05,15.3,37600.0],["2009-09-16",15.315,15.93,15.27,15.85,45000.0],["2009-09-17",15.915,16.375,15.915,16.26,92000.0],["2009-09-18",16.275,16.495,15.8,16.41,161400.0],["2009-09-21",16.395,16.75,16.29,16.635,122200.0],["2009-09-22",16.22,16.875,16.22,16.65,62800.0],["2009-09-23",16.715,17.375,16.26,17.0,183000.0],["2009-09-24",17.095,17.34,16.625,17.035,88400.0],["2009-09-25",17.355,17.355,16.98,17.075,38200.0],["2009-09-28",17.085,18.0,17.0,17.62,89200.0],["2009-09-29",17.685,17.77,17.11,17.155,61600.0],["2009-09-30",17.125,17.475,16.985,17.055,45800.0],["2009-10-01",16.91,17.295,16.91,17.02,153600.0],["2009-10-02",17.23,17.485,17.0,17.21,106400.0],["2009-10-05",17.155,17.5,17.12,17.495,48200.0],["2009-10-06",17.51,17.925,17.39,17.87,47800.0],["2009-10-07",17.465,17.745,17.295,17.66,28800.0],["2009-10-08",17.795,17.885,17.18,17.61,51600.0],["2009-10-09",18.125,18.24,17.815,18.21,76000.0],["2009-10-12",18.165,18.34,18.03,18.225,45400.0],["2009-10-13",18.27,18.31,17.4,18.31,34000.0],["2009-10-14",17.81,18.495,17.775,18.495,50600.0],["2009-10-15",18.47,18.47,18.195,18.31,19800.0],["2009-10-16",18.27,18.495,17.915,17.945,131600.0],["2009-10-19",17.945,18.285,17.88,17.985,66200.0],["2009-10-20",18.05,18.225,17.26,17.4,60600.0],["2009-10-21",18.115,18.595,17.805,17.975,157800.0],["2009-10-22",17.905,18.45,17.905,18.3,31000.0],["2009-10-23",18.395,18.395,17.825,17.975,80400.0],["2009-10-26",18.3,18.45,18.08,18.19,39400.0],["2009-10-27",18.175,18.5,17.815,18.425,86600.0],["2009-10-28",17.895,17.895,15.025,15.12,630200.0],["2009-10-29",16.07,16.07,15.04,15.1,177200.0],["2009-10-30",15.1,15.29,14.285,14.41,166600.0],["2009-11-02",14.31,15.01,13.935,15.01,167000.0],["2009-11-03",14.89,15.265,14.66,15.035,165800.0],["2009-11-04",15.33,15.345,14.49,14.635,90400.0],["2009-11-05",14.67,15.055,14.67,14.895,48400.0],["2009-11-06",14.73,14.955,14.56,14.83,68800.0],["2009-11-09",14.88,15.24,14.81,15.0,74000.0],["2009-11-10",14.865,14.99,14.685,14.875,53000.0],["2009-11-11",14.67,14.985,14.54,14.815,48400.0],["2009-11-12",14.75,15.335,14.65,14.85,71400.0],["2009-11-13",14.93,15.415,14.53,15.0,51800.0],["2009-11-16",15.13,15.99,15.13,15.645,104000.0],["2009-11-17",15.92,16.155,15.61,15.85,50000.0],["2009-11-18",15.755,16.015,15.69,15.95,35400.0],["2009-11-19",16.04,16.04,15.505,15.7,80600.0],["2009-11-20",15.575,15.83,15.575,15.83,40600.0],["2009-11-23",16.0,16.725,15.995,16.175,102400.0],["2009-11-24",16.23,16.385,16.035,16.325,57000.0],["2009-11-25",16.26,16.405,15.7,15.73,48800.0],["2009-11-27",15.5,15.78,15.285,15.29,40600.0],["2009-11-30",15.63,16.12,15.63,16.045,108200.0],["2009-12-01",16.18,16.5,15.875,16.305,200000.0],["2009-12-02",16.265,16.3,15.845,15.95,78200.0],["2009-12-03",16.04,16.15,15.36,15.585,92600.0],["2009-12-04",15.75,16.225,15.6,15.845,73400.0],["2009-12-07",15.89,15.99,15.59,15.98,37800.0],["2009-12-08",15.915,15.98,15.555,15.8,31600.0],["2009-12-09",15.6,15.74,15.5,15.58,49000.0],["2009-12-10",15.67,15.71,15.23,15.28,26400.0],["2009-12-11",15.385,15.6,15.34,15.575,25400.0],["2009-12-14",15.6,16.1,15.6,15.985,54800.0],["2009-12-15",15.875,16.025,15.76,15.76,31600.0],["2009-12-16",15.805,15.995,15.545,15.79,27400.0],["2009-12-17",15.765,15.965,15.615,15.785,28000.0],["2009-12-18",15.94,15.98,15.665,15.98,91000.0],["2009-12-21",16.01,16.25,15.85,16.05,45600.0],["2009-12-22",16.03,16.06,15.655,15.845,43200.0],["2009-12-23",15.94,16.225,15.94,16.17,21200.0],["2009-12-24",16.18,16.39,16.18,16.32,6200.0],["2009-12-28",16.435,16.44,16.125,16.3,34000.0],["2009-12-29",16.385,16.385,16.085,16.15,21800.0],["2009-12-30",16.03,16.15,15.915,16.11,36000.0],["2009-12-31",16.095,16.235,15.9,15.95,22800.0],["2010-01-04",16.08,16.345,15.78,16.225,85400.0],["2010-01-05",16.165,16.42,15.855,15.975,47800.0],["2010-01-06",15.91,16.14,15.545,15.76,31000.0],["2010-01-07",15.705,16.03,15.27,15.98,84000.0],["2010-01-08",15.885,16.165,15.545,15.82,79800.0],["2010-01-11",15.85,15.955,15.575,15.735,31000.0],["2010-01-12",15.58,15.94,15.58,15.915,57400.0],["2010-01-13",15.78,15.99,15.6,15.87,43200.0],["2010-01-14",15.775,16.175,15.71,16.045,44000.0],["2010-01-15",16.125,16.125,15.505,15.565,75400.0],["2010-01-19",15.585,15.935,15.535,15.93,39200.0],["2010-01-20",15.765,15.765,15.26,15.48,42000.0],["2010-01-21",15.305,15.345,14.81,14.85,67600.0],["2010-01-22",14.915,15.215,14.745,14.89,28800.0],["2010-01-25",15.0,15.13,14.84,14.93,37400.0],["2010-01-26",14.925,15.215,14.75,14.75,53800.0],["2010-01-27",14.725,15.08,14.5,14.9,57000.0],["2010-01-28",14.905,14.905,14.395,14.5,23800.0],["2010-01-29",14.5,14.635,14.175,14.21,27800.0],["2010-02-01",14.215,14.275,13.8,14.11,53000.0],["2010-02-02",14.085,14.405,14.055,14.26,53600.0],["2010-02-03",14.25,14.29,13.575,14.095,141200.0],["2010-02-04",14.04,14.175,13.345,13.435,102000.0],["2010-02-05",13.135,13.145,12.625,13.125,87000.0],["2010-02-08",13.075,13.25,12.83,13.035,67200.0],["2010-02-09",13.245,13.34,12.795,12.97,142600.0],["2010-02-10",13.52,13.75,12.17,12.32,435200.0],["2010-02-11",12.29,13.295,12.29,13.155,126600.0],["2010-02-12",13.08,13.765,13.08,13.75,94600.0],["2010-02-16",13.88,13.995,13.275,13.575,113000.0],["2010-02-17",13.66,14.32,13.545,14.32,137600.0],["2010-02-18",14.22,14.22,13.875,14.09,153400.0],["2010-02-19",14.11,14.19,14.08,14.135,46400.0],["2010-02-22",14.215,14.215,13.87,14.04,40000.0],["2010-02-23",14.025,14.13,13.875,14.03,105400.0],["2010-02-24",14.135,14.185,13.985,14.175,25200.0],["2010-02-25",13.985,14.14,13.835,14.11,41600.0],["2010-02-26",13.92,13.945,13.775,13.845,66400.0],["2010-03-01",13.755,13.92,13.55,13.9,150400.0],["2010-03-02",13.85,14.31,13.69,14.13,207400.0],["2010-03-03",14.195,14.915,14.195,14.635,130600.0],["2010-03-04",14.63,14.95,14.5,14.95,148800.0],["2010-03-05",14.95,15.59,14.875,15.335,123800.0],["2010-03-08",15.285,15.425,15.055,15.2,64600.0],["2010-03-09",15.125,15.605,15.05,15.515,103600.0],["2010-03-10",15.225,15.785,14.99,15.58,162800.0],["2010-03-11",15.445,15.75,15.42,15.73,102800.0],["2010-03-12",15.44,15.83,15.035,15.81,94800.0],["2010-03-15",15.39,15.975,15.39,15.87,70800.0],["2010-03-16",15.775,16.345,15.425,15.98,117400.0],["2010-03-17",15.96,16.125,15.91,15.95,35600.0],["2010-03-18",15.87,16.24,15.655,15.945,45000.0],["2010-03-19",16.05,16.17,15.68,16.055,155400.0],["2010-03-22",15.83,16.16,15.83,16.145,43600.0],["2010-03-23",16.03,16.175,15.915,16.155,58800.0],["2010-03-24",16.14,16.19,15.83,15.84,32800.0],["2010-03-25",15.855,15.855,15.55,15.6,57400.0],["2010-03-26",15.605,15.83,15.555,15.595,66000.0],["2010-03-29",15.585,15.66,15.5,15.585,48000.0],["2010-03-30",15.65,15.86,15.585,15.855,45600.0],["2010-03-31",15.755,16.005,15.665,15.705,64200.0],["2010-04-01",15.75,15.895,14.88,15.495,138000.0],["2010-04-05",15.95,16.05,15.67,16.0,78400.0],["2010-04-06",15.87,16.085,15.845,16.01,36400.0],["2010-04-07",15.945,16.15,15.66,15.815,52600.0],["2010-04-08",15.81,16.0,15.055,15.93,31200.0],["2010-04-09",15.975,15.995,15.715,15.995,44400.0],["2010-04-12",16.0,16.145,15.885,16.14,121600.0],["2010-04-13",16.045,16.175,16.015,16.125,70600.0],["2010-04-14",15.93,16.425,15.93,16.25,624200.0],["2010-04-15",16.275,16.5,16.14,16.325,189200.0],["2010-04-16",16.3,16.44,16.15,16.33,158400.0],["2010-04-19",16.275,16.465,16.22,16.25,78200.0],["2010-04-20",16.3,16.675,16.235,16.45,126000.0],["2010-04-21",16.48,16.745,16.405,16.6,622800.0],["2010-04-22",16.415,16.63,16.35,16.6,87800.0],["2010-04-23",16.49,17.5,16.49,17.36,186200.0],["2010-04-26",17.275,17.875,17.125,17.845,142800.0],["2010-04-27",17.75,17.8,16.755,17.735,215200.0],["2010-04-28",18.0,19.245,17.9,19.085,245600.0],["2010-04-29",19.25,19.25,18.29,18.8,177800.0],["2010-04-30",18.745,18.995,18.085,18.12,149400.0],["2010-05-03",18.26,19.465,18.12,19.245,233200.0],["2010-05-04",18.935,19.025,18.385,18.51,83200.0],["2010-05-05",18.315,18.42,17.95,18.21,91400.0],["2010-05-06",18.155,18.38,17.345,17.735,76600.0],["2010-05-07",17.615,17.755,17.22,17.435,115800.0],["2010-05-10",17.695,18.475,17.695,18.4,72600.0],["2010-05-11",19.0,19.0,18.265,18.465,151400.0],["2010-05-12",18.22,19.27,18.22,19.24,95800.0],["2010-05-13",19.05,19.455,18.92,19.205,77600.0],["2010-05-14",19.495,19.495,18.9,19.275,58400.0],["2010-05-17",19.45,19.6,18.79,19.09,56600.0],["2010-05-18",19.34,19.555,19.18,19.495,79200.0],["2010-05-19",19.43,19.51,18.75,18.76,122600.0],["2010-05-20",18.235,18.235,17.315,17.325,134600.0],["2010-05-21",17.25,17.94,16.8,17.705,85000.0],["2010-05-24",17.565,18.1,17.42,17.51,64200.0],["2010-05-25",17.26,17.71,17.26,17.6,127800.0],["2010-05-26",17.71,18.955,17.635,17.93,156200.0],["2010-05-27",18.415,19.015,18.275,18.975,81600.0],["2010-05-28",18.86,19.115,18.5,18.725,55200.0],["2010-06-01",18.51,18.65,17.78,17.8,106800.0],["2010-06-02",17.95,18.6,17.655,18.59,90600.0],["2010-06-03",18.805,18.95,18.335,18.95,99400.0],["2010-06-04",18.355,18.645,17.75,17.975,88600.0],["2010-06-07",18.16,18.265,17.41,17.45,67600.0],["2010-06-08",17.475,17.62,17.35,17.505,63400.0],["2010-06-09",17.48,18.245,17.46,17.585,60400.0],["2010-06-10",17.93,18.245,17.63,17.925,36200.0],["2010-06-11",17.65,18.13,17.595,18.055,41600.0],["2010-06-14",18.145,18.585,17.89,18.23,45200.0],["2010-06-15",18.305,18.805,17.915,18.72,65800.0],["2010-06-16",18.5,18.645,18.335,18.61,26000.0],["2010-06-17",18.775,18.775,17.955,18.17,98000.0],["2010-06-18",18.275,18.63,18.24,18.4,84800.0],["2010-06-21",18.71,18.71,17.83,17.95,57000.0],["2010-06-22",18.05,18.35,17.685,17.705,30600.0],["2010-06-23",17.655,17.745,17.4,17.52,51200.0],["2010-06-24",17.31,17.95,17.31,17.43,35200.0],["2010-06-25",17.565,18.365,17.445,18.355,160400.0],["2010-06-28",18.24,18.69,17.89,18.535,42200.0],["2010-06-29",18.29,18.46,17.915,18.32,61200.0],["2010-06-30",18.5,18.5,18.22,18.265,43400.0],["2010-07-01",18.255,18.73,17.95,18.68,70400.0],["2010-07-02",18.675,18.675,17.755,18.535,38800.0],["2010-07-06",19.15,19.365,18.455,18.675,142200.0],["2010-07-07",18.81,19.07,18.355,19.07,62000.0],["2010-07-08",19.21,19.695,19.075,19.65,74600.0],["2010-07-09",19.58,19.885,19.36,19.88,38800.0],["2010-07-12",19.7,19.955,19.39,19.39,36000.0],["2010-07-13",19.495,19.73,19.305,19.655,62200.0],["2010-07-14",19.205,19.7,19.205,19.635,43800.0],["2010-07-15",19.6,19.7,19.43,19.635,37600.0],["2010-07-16",19.4,19.875,19.035,19.55,100200.0],["2010-07-19",19.56,19.865,19.32,19.62,17400.0],["2010-07-20",19.415,19.9,19.185,19.9,34800.0],["2010-07-21",19.925,20.0,19.33,19.335,40600.0],["2010-07-22",19.575,19.595,19.165,19.555,115000.0],["2010-07-23",19.405,19.9,19.2,19.83,64400.0],["2010-07-26",19.965,20.0,19.66,19.7,74400.0],["2010-07-27",19.205,19.9,19.205,19.825,76200.0],["2010-07-28",20.0,20.83,19.325,20.765,229000.0],["2010-07-29",20.975,21.125,20.29,20.76,102000.0],["2010-07-30",20.375,21.0,20.33,20.95,160600.0],["2010-08-02",20.95,21.135,20.255,20.34,112400.0],["2010-08-03",20.25,20.91,20.25,20.345,82200.0],["2010-08-04",20.41,21.175,20.365,21.155,171000.0],["2010-08-05",21.0,22.5,20.82,21.91,328800.0],["2010-08-06",21.535,22.14,21.045,22.055,124400.0],["2010-08-09",22.275,22.485,22.0,22.375,160200.0],["2010-08-10",22.035,22.345,21.75,21.88,76000.0],["2010-08-11",21.24,21.95,21.24,21.805,102400.0],["2010-08-12",21.435,21.71,21.3,21.61,114200.0],["2010-08-13",21.59,21.935,21.255,21.44,72000.0],["2010-08-16",21.29,22.265,21.29,22.145,105800.0],["2010-08-17",22.25,22.475,21.46,21.595,243400.0],["2010-08-18",21.5,22.4,21.25,22.225,220400.0],["2010-08-19",22.0,22.17,21.56,21.585,392200.0],["2010-08-20",21.41,21.67,20.47,20.71,203200.0],["2010-08-23",20.795,21.36,20.46,20.475,78000.0],["2010-08-24",20.205,20.355,19.93,19.98,96400.0],["2010-08-25",19.84,20.26,19.64,20.04,123600.0],["2010-08-26",20.0,20.15,19.9,19.96,65400.0],["2010-08-27",20.21,21.5,19.88,21.3,267400.0],["2010-08-30",21.465,21.585,21.055,21.275,127400.0],["2010-08-31",21.32,21.5,21.085,21.25,99000.0],["2010-09-01",21.5,21.62,20.645,21.5,151000.0],["2010-09-02",21.455,21.5,21.155,21.5,75200.0],["2010-09-03",21.5,21.945,21.155,21.9,95200.0],["2010-09-07",21.865,21.865,21.01,21.115,48400.0],["2010-09-08",20.965,21.095,20.84,20.95,63600.0],["2010-09-09",21.0,21.0,20.25,20.81,80800.0],["2010-09-10",20.875,21.19,20.56,21.045,85600.0],["2010-09-13",21.215,21.215,20.87,20.895,112400.0],["2010-09-14",20.77,20.77,20.5,20.61,108600.0],["2010-09-15",20.55,20.675,20.35,20.475,72800.0],["2010-09-16",20.08,20.475,19.925,20.18,117000.0],["2010-09-17",20.365,20.855,19.99,20.565,112800.0],["2010-09-20",20.505,21.275,20.505,21.075,123600.0],["2010-09-21",21.0,21.41,20.98,21.055,40400.0],["2010-09-22",21.02,21.26,20.785,20.8,33400.0],["2010-09-23",20.57,20.735,20.1,20.265,87600.0],["2010-09-24",20.525,20.655,20.45,20.57,48200.0],["2010-09-27",20.43,20.61,20.205,20.22,32600.0],["2010-09-28",20.335,20.5,19.905,20.035,155800.0],["2010-09-29",19.92,20.145,19.87,20.105,96400.0],["2010-09-30",20.155,20.305,19.9,20.18,139000.0],["2010-10-01",20.205,20.395,20.025,20.1,41000.0],["2010-10-04",19.99,20.035,19.5,19.625,50600.0],["2010-10-05",19.97,20.375,19.715,20.285,73400.0],["2010-10-06",20.19,20.44,19.505,19.67,62400.0],["2010-10-07",19.84,20.27,19.8,20.15,47400.0],["2010-10-08",20.15,20.4,19.975,20.34,65800.0],["2010-10-11",20.385,20.65,20.255,20.365,70200.0],["2010-10-12",20.23,20.615,20.0,20.13,47000.0],["2010-10-13",20.03,20.235,19.725,19.75,103200.0],["2010-10-14",19.67,20.11,19.53,20.06,78000.0],["2010-10-15",20.33,20.4,19.67,20.22,89800.0],["2010-10-18",20.22,20.685,20.08,20.515,73600.0],["2010-10-19",20.275,20.79,19.895,20.26,51800.0],["2010-10-20",20.41,20.855,20.29,20.44,70400.0],["2010-10-21",20.59,20.72,19.825,20.16,94000.0],["2010-10-22",20.165,20.475,20.165,20.32,41200.0],["2010-10-25",20.4,20.575,20.245,20.295,49400.0],["2010-10-26",20.23,20.89,20.23,20.79,77200.0],["2010-10-27",21.505,22.75,21.4,22.535,324600.0],["2010-10-28",22.23,22.55,22.095,22.405,512800.0],["2010-10-29",22.275,22.475,21.745,21.96,274400.0],["2010-11-01",22.0,22.06,21.765,22.0,127400.0],["2010-11-02",22.0,22.095,21.89,21.99,119000.0],["2010-11-03",22.125,22.19,21.975,22.18,43800.0],["2010-11-04",22.325,22.4,22.1,22.395,91600.0],["2010-11-05",22.045,22.405,22.045,22.405,115200.0],["2010-11-08",22.26,22.495,22.105,22.465,34400.0],["2010-11-09",22.445,22.5,22.2,22.405,62800.0],["2010-11-10",21.755,22.49,21.755,22.16,110000.0],["2010-11-11",21.945,22.235,21.54,21.955,62600.0],["2010-11-12",21.765,22.135,21.71,21.895,36600.0],["2010-11-15",21.97,21.995,21.5,21.735,50000.0],["2010-11-16",21.55,21.96,21.265,21.945,108000.0],["2010-11-17",21.935,21.985,21.61,21.785,41000.0],["2010-11-18",22.005,22.35,21.915,22.105,340200.0],["2010-11-19",22.09,22.355,22.035,22.265,62800.0],["2010-11-22",22.225,22.365,22.05,22.295,182800.0],["2010-11-23",22.045,22.16,21.645,22.085,51400.0],["2010-11-24",22.165,22.165,21.71,21.795,40400.0],["2010-11-26",21.55,21.81,21.47,21.585,28400.0],["2010-11-29",21.41,21.53,21.125,21.35,64200.0],["2010-11-30",21.165,21.18,20.65,21.06,137600.0],["2010-12-01",21.37,21.37,20.995,21.3,90400.0],["2010-12-02",21.37,21.645,20.9,21.225,68400.0],["2010-12-03",21.105,21.24,20.81,21.17,74000.0],["2010-12-06",21.085,21.835,20.955,21.75,145000.0],["2010-12-07",21.855,22.35,21.855,22.085,105200.0],["2010-12-08",21.04,22.21,21.04,21.955,124200.0],["2010-12-09",22.025,22.215,21.87,22.095,72800.0],["2010-12-10",22.045,22.275,22.035,22.26,61800.0],["2010-12-13",22.275,22.375,21.605,21.905,103000.0],["2010-12-14",21.975,22.035,21.79,21.925,72000.0],["2010-12-15",21.83,22.08,21.73,21.98,395600.0],["2010-12-16",21.975,22.065,21.84,22.065,107200.0],["2010-12-17",22.01,22.06,21.345,21.63,110600.0],["2010-12-20",21.5,21.6,21.355,21.425,46200.0],["2010-12-21",21.545,22.0,21.45,21.925,94800.0],["2010-12-22",21.96,22.1,21.7,21.95,44800.0],["2010-12-23",21.875,21.965,21.265,21.36,204800.0],["2010-12-27",21.36,22.15,21.29,21.64,145600.0],["2010-12-28",21.765,21.91,21.535,21.82,54000.0],["2010-12-29",21.82,21.82,21.49,21.63,19400.0],["2010-12-30",21.55,22.06,21.42,21.75,66200.0],["2010-12-31",21.775,21.95,21.67,21.725,33400.0],["2011-01-03",21.775,22.11,21.665,21.83,47000.0],["2011-01-04",21.83,21.925,21.015,21.4,91200.0],["2011-01-05",21.35,21.49,21.025,21.355,34000.0],["2011-01-06",21.31,21.71,21.31,21.655,30200.0],["2011-01-07",21.62,21.685,21.155,21.63,57400.0],["2011-01-10",21.475,21.65,21.34,21.515,58600.0],["2011-01-11",21.63,21.86,21.5,21.71,42200.0],["2011-01-12",21.25,21.755,21.25,21.455,77000.0],["2011-01-13",21.38,21.575,21.27,21.555,33000.0],["2011-01-14",21.485,21.675,21.42,21.6,58800.0],["2011-01-18",21.35,21.685,21.315,21.56,53000.0],["2011-01-19",21.56,21.56,21.07,21.22,98200.0],["2011-01-20",21.06,21.06,20.75,20.79,51400.0],["2011-01-21",20.82,20.82,20.305,20.34,44200.0],["2011-01-24",20.295,20.66,20.07,20.4,77800.0],["2011-01-25",20.435,20.555,20.13,20.495,27800.0],["2011-01-26",20.615,20.655,20.395,20.465,42400.0],["2011-01-27",20.005,20.615,20.005,20.355,67800.0],["2011-01-28",20.445,20.64,19.345,19.35,125400.0],["2011-01-31",19.41,19.5,18.96,18.96,161200.0],["2011-02-01",19.07,19.49,18.91,19.48,53200.0],["2011-02-02",19.515,19.695,19.32,19.65,48600.0],["2011-02-03",19.69,19.7,19.445,19.6,38800.0],["2011-02-04",19.635,19.735,19.5,19.645,29400.0],["2011-02-07",19.625,20.04,19.455,19.655,63000.0],["2011-02-08",19.595,20.245,19.595,20.105,165200.0],["2011-02-09",16.635,17.87,16.465,17.5,588400.0],["2011-02-10",17.5,17.505,16.935,17.1,161600.0],["2011-02-11",17.015,17.18,16.665,16.965,126600.0],["2011-02-14",17.02,17.195,16.705,16.8,80200.0],["2011-02-15",16.8,17.105,16.76,16.91,63400.0],["2011-02-16",17.025,17.445,16.925,17.14,73200.0],["2011-02-17",17.04,17.2,17.04,17.155,45200.0],["2011-02-18",17.225,17.355,17.02,17.14,95400.0],["2011-02-22",17.29,17.29,16.925,17.09,59200.0],["2011-02-23",17.015,17.215,16.79,16.855,139400.0],["2011-02-24",16.96,17.285,16.96,17.14,99200.0],["2011-02-25",17.205,17.735,16.85,17.675,71600.0],["2011-02-28",17.68,17.885,17.305,17.41,81200.0],["2011-03-01",17.42,17.585,17.03,17.035,162600.0],["2011-03-02",17.01,17.125,16.71,16.985,134800.0],["2011-03-03",17.01,17.125,16.75,17.0,74400.0],["2011-03-04",17.09,17.37,16.9,17.335,76600.0],["2011-03-07",17.25,17.68,16.85,16.9,128600.0],["2011-03-08",16.9,17.27,16.8,17.15,66400.0],["2011-03-09",17.13,17.275,17.08,17.085,46400.0],["2011-03-10",16.975,16.98,16.745,16.835,84800.0],["2011-03-11",16.745,16.845,16.55,16.675,149800.0],["2011-03-14",16.5,16.67,16.0,16.615,98000.0],["2011-03-15",16.385,16.91,16.385,16.755,71000.0],["2011-03-16",16.72,16.755,16.54,16.6,37000.0],["2011-03-17",16.815,17.0,16.64,16.73,131000.0],["2011-03-18",16.735,17.04,16.625,16.945,102800.0],["2011-03-21",17.125,17.165,16.675,16.9,172400.0],["2011-03-22",16.875,17.095,16.86,17.06,59800.0],["2011-03-23",17.06,17.1,16.95,17.03,39000.0],["2011-03-24",17.03,17.18,16.985,17.105,29800.0],["2011-03-25",17.17,17.36,17.065,17.065,40200.0],["2011-03-28",17.145,17.145,16.895,16.945,16600.0],["2011-03-29",17.095,17.22,17.0,17.065,44800.0],["2011-03-30",17.5,17.5,16.94,17.1,166600.0],["2011-03-31",17.13,17.34,17.1,17.255,138800.0],["2011-04-01",17.3,17.525,17.22,17.36,109000.0],["2011-04-04",17.45,17.505,17.04,17.1,111400.0],["2011-04-05",17.115,17.255,16.79,16.975,117200.0],["2011-04-06",17.015,17.12,16.86,17.06,121800.0],["2011-04-07",17.15,17.285,17.06,17.21,27200.0],["2011-04-08",17.275,17.275,16.99,17.125,19800.0],["2011-04-11",17.17,17.275,17.08,17.135,28200.0],["2011-04-12",17.125,17.485,16.885,17.155,18800.0],["2011-04-13",17.335,17.335,17.015,17.18,77000.0],["2011-04-14",17.08,17.27,17.08,17.16,69200.0],["2011-04-15",17.075,17.42,17.075,17.39,89800.0],["2011-04-18",17.18,17.235,17.085,17.155,27000.0],["2011-04-19",16.995,17.175,16.995,17.09,65800.0],["2011-04-20",17.19,17.29,17.085,17.27,39800.0],["2011-04-21",17.38,17.38,17.115,17.13,33800.0],["2011-04-25",17.07,17.47,17.005,17.42,68200.0],["2011-04-26",17.385,17.96,17.275,17.83,126800.0],["2011-04-27",17.85,19.25,17.465,18.15,623000.0],["2011-04-28",18.15,19.25,18.105,18.965,145200.0],["2011-04-29",19.14,19.14,17.5,18.65,428000.0],["2011-05-02",18.62,18.62,18.12,18.125,50000.0],["2011-05-03",18.245,18.35,18.0,18.02,62000.0],["2011-05-04",17.97,18.315,17.935,18.26,118000.0],["2011-05-05",18.25,18.47,17.96,18.22,83200.0],["2011-05-06",18.28,18.805,17.965,18.335,63400.0],["2011-05-09",18.35,18.9,18.22,18.855,110000.0],["2011-05-10",17.825,17.825,15.3,16.505,2392600.0],["2011-05-11",16.5,16.5,15.67,15.67,1067200.0],["2011-05-12",15.745,16.305,15.51,15.74,366000.0],["2011-05-13",15.75,15.75,13.935,14.025,1610000.0],["2011-05-16",14.245,14.495,14.005,14.275,681400.0],["2011-05-17",14.49,14.545,14.29,14.46,377200.0],["2011-05-18",14.535,15.615,14.535,15.13,463000.0],["2011-05-19",15.265,15.265,14.69,14.985,330000.0],["2011-05-20",14.99,15.05,14.605,14.715,269800.0],["2011-05-23",14.675,14.995,14.5,14.93,376000.0],["2011-05-24",14.885,15.145,14.725,14.775,737000.0],["2011-05-25",14.685,14.895,14.675,14.745,189200.0],["2011-05-26",14.695,14.995,14.65,14.725,101000.0],["2011-05-27",14.825,15.23,14.605,14.7,161200.0],["2011-05-31",14.86,14.975,14.55,14.695,271400.0],["2011-06-01",14.65,14.79,14.23,14.25,300400.0],["2011-06-02",14.235,14.285,13.85,14.0,493200.0],["2011-06-03",13.89,14.085,13.5,13.93,423800.0],["2011-06-06",14.005,14.135,13.93,13.985,238200.0],["2011-06-07",14.02,14.225,13.89,13.89,65000.0],["2011-06-08",13.805,14.025,13.585,13.65,54000.0],["2011-06-09",13.66,13.8,13.52,13.61,175600.0],["2011-06-10",13.545,13.66,13.455,13.49,194200.0],["2011-06-13",13.48,13.64,13.405,13.52,99000.0],["2011-06-14",13.615,13.73,13.5,13.505,168200.0],["2011-06-15",13.5,13.575,13.405,13.48,148800.0],["2011-06-16",13.5,14.125,13.5,14.085,226400.0],["2011-06-17",14.17,14.585,14.105,14.14,428800.0],["2011-06-20",14.19,14.265,13.76,13.83,124400.0],["2011-06-21",13.95,14.105,13.845,14.06,72400.0],["2011-06-22",13.945,13.945,13.71,13.745,152600.0],["2011-06-23",13.745,14.25,13.585,14.105,168200.0],["2011-06-24",14.09,14.2,13.985,14.145,267000.0],["2011-06-27",14.225,14.385,14.165,14.26,142400.0],["2011-06-28",14.32,14.34,14.14,14.275,60800.0],["2011-06-29",14.24,14.595,14.18,14.495,125200.0],["2011-06-30",16.875,17.22,15.41,15.64,1313800.0],["2011-07-01",15.745,16.875,15.59,16.77,508600.0],["2011-07-05",16.75,16.84,16.29,16.675,297400.0],["2011-07-06",16.625,16.675,16.26,16.345,212800.0],["2011-07-07",16.345,16.48,15.795,16.435,439200.0],["2011-07-08",16.235,16.375,15.64,15.805,284600.0],["2011-07-11",15.66,16.065,15.64,15.93,156600.0],["2011-07-12",15.955,16.215,15.535,15.54,101200.0],["2011-07-13",15.665,16.48,15.665,16.38,157600.0],["2011-07-14",16.385,16.495,15.815,15.83,86200.0],["2011-07-15",15.92,16.14,15.555,15.655,85000.0],["2011-07-18",15.61,15.775,15.275,15.555,224400.0],["2011-07-19",15.67,15.895,15.67,15.75,167800.0],["2011-07-20",15.755,15.855,15.61,15.72,202800.0],["2011-07-21",15.775,15.915,15.695,15.805,123400.0],["2011-07-22",15.785,15.82,15.63,15.635,98400.0],["2011-07-25",15.55,15.815,15.25,15.335,198200.0],["2011-07-26",15.325,16.1,15.285,15.88,353000.0],["2011-07-27",15.57,15.63,13.75,14.08,912600.0],["2011-07-28",14.15,14.345,13.95,14.145,449400.0],["2011-07-29",14.04,14.25,13.64,13.675,276000.0],["2011-08-01",13.825,14.195,13.445,14.095,485400.0],["2011-08-02",13.97,14.335,13.52,13.69,328400.0],["2011-08-03",13.76,14.045,13.275,14.005,243800.0],["2011-08-04",13.845,14.36,13.705,13.76,333000.0],["2011-08-05",13.9,14.225,13.555,13.955,233200.0],["2011-08-08",13.75,13.955,12.575,12.575,342200.0],["2011-08-09",12.83,13.65,12.325,13.375,470800.0],["2011-08-10",13.165,13.275,12.6,12.695,188800.0],["2011-08-11",12.84,13.61,12.73,13.33,208200.0],["2011-08-12",13.44,13.6,13.095,13.255,167400.0],["2011-08-15",13.33,13.525,13.16,13.515,160400.0],["2011-08-16",13.375,13.41,12.155,12.16,419800.0],["2011-08-17",12.245,12.985,12.195,12.635,338400.0],["2011-08-18",12.29,12.515,11.69,11.8,290400.0],["2011-08-19",11.62,12.215,11.55,11.8,160600.0],["2011-08-22",12.165,12.255,11.88,12.035,164600.0],["2011-08-23",12.26,12.8,12.225,12.735,362800.0],["2011-08-24",12.675,12.85,12.34,12.595,178200.0],["2011-08-25",12.585,12.835,12.29,12.435,172400.0],["2011-08-26",12.335,13.105,12.19,12.9,213400.0],["2011-08-29",13.03,13.105,12.89,13.065,182800.0],["2011-08-30",12.915,13.185,12.775,13.04,126200.0],["2011-08-31",13.105,13.245,12.785,12.87,191800.0],["2011-09-01",12.895,12.9,12.055,12.32,258200.0],["2011-09-02",12.135,12.99,12.135,12.61,216200.0],["2011-09-06",12.18,12.47,12.1,12.465,171400.0],["2011-09-07",12.59,13.13,12.56,13.06,119800.0],["2011-09-08",12.99,13.075,12.585,12.735,142800.0],["2011-09-09",12.575,13.145,12.525,12.99,143200.0],["2011-09-12",12.8,13.355,12.8,13.07,221000.0],["2011-09-13",13.32,13.36,12.91,13.265,138800.0],["2011-09-14",13.385,13.57,13.18,13.345,76200.0],["2011-09-15",13.505,13.78,13.345,13.635,107000.0],["2011-09-16",13.72,13.98,13.72,13.91,226200.0],["2011-09-19",13.645,13.875,13.41,13.63,75200.0],["2011-09-20",13.775,13.81,13.545,13.58,223800.0],["2011-09-21",13.62,13.74,13.315,13.325,105800.0],["2011-09-22",12.985,13.13,12.61,12.81,160200.0],["2011-09-23",12.795,13.075,12.645,12.945,125400.0],["2011-09-26",13.035,13.425,13.0,13.395,113800.0],["2011-09-27",13.81,14.07,13.605,14.05,227400.0],["2011-09-28",14.05,14.17,13.77,13.84,242200.0],["2011-09-29",14.125,14.365,13.705,14.035,80400.0],["2011-09-30",13.8,13.995,13.7,13.75,126800.0],["2011-10-03",13.625,13.99,12.93,13.045,280600.0],["2011-10-04",12.865,13.805,12.845,13.745,167600.0],["2011-10-05",13.845,14.145,13.585,14.015,205600.0],["2011-10-06",14.05,14.39,13.89,14.135,132000.0],["2011-10-07",14.13,14.23,13.72,13.83,105400.0],["2011-10-10",13.895,14.365,13.895,14.365,170600.0],["2011-10-11",14.22,14.53,14.0,14.38,158200.0],["2011-10-12",14.44,15.55,14.44,15.18,247000.0],["2011-10-13",15.155,15.415,14.955,15.135,147600.0],["2011-10-14",15.24,15.36,14.87,15.255,102200.0],["2011-10-17",15.12,15.205,14.67,14.67,84400.0],["2011-10-18",14.77,15.3,14.59,15.12,181200.0],["2011-10-19",15.17,15.25,14.79,14.96,77400.0],["2011-10-20",14.925,15.13,14.48,15.015,50800.0],["2011-10-21",15.265,15.725,14.985,15.385,182400.0],["2011-10-24",15.46,15.99,15.46,15.82,109000.0],["2011-10-25",15.685,15.8,15.475,15.665,152400.0],["2011-10-26",16.0,17.1,15.605,16.865,251800.0],["2011-10-27",16.95,17.39,16.505,16.945,317800.0],["2011-10-28",16.875,17.495,16.62,17.43,169600.0],["2011-10-31",17.055,17.5,17.005,17.3,156600.0],["2011-11-01",16.65,17.34,16.63,16.895,228600.0],["2011-11-02",17.27,17.305,16.75,17.105,143600.0],["2011-11-03",17.28,17.525,17.025,17.5,215000.0],["2011-11-04",17.575,17.575,17.305,17.495,124600.0],["2011-11-07",17.38,17.595,17.2,17.595,163200.0],["2011-11-08",17.605,17.94,17.495,17.83,115800.0],["2011-11-09",17.5,17.5,16.935,17.13,97000.0],["2011-11-10",17.27,17.27,16.725,16.875,109800.0],["2011-11-11",16.995,17.545,16.93,17.435,172600.0],["2011-11-14",17.435,17.435,16.675,17.11,135200.0],["2011-11-15",17.095,17.58,17.01,17.465,65400.0],["2011-11-16",17.285,17.515,17.16,17.3,78200.0],["2011-11-17",17.29,17.45,17.04,17.11,47600.0],["2011-11-18",17.145,17.38,17.14,17.16,66800.0],["2011-11-21",17.0,17.095,16.35,16.405,116000.0],["2011-11-22",16.445,16.5,16.095,16.12,107200.0],["2011-11-23",15.98,16.12,15.565,15.765,88600.0],["2011-11-25",15.645,15.89,15.515,15.52,33400.0],["2011-11-28",15.885,16.555,15.885,16.355,83600.0],["2011-11-29",16.32,16.59,16.21,16.31,81200.0],["2011-11-30",16.795,17.085,16.19,17.07,277000.0],["2011-12-01",16.98,17.02,16.34,16.365,156600.0],["2011-12-02",16.475,16.485,16.035,16.215,85400.0],["2011-12-05",16.425,16.845,16.11,16.315,155800.0],["2011-12-06",16.31,16.54,16.195,16.21,57400.0],["2011-12-07",16.18,16.435,15.805,16.29,66200.0],["2011-12-08",16.205,16.205,15.63,15.65,87200.0],["2011-12-09",15.735,15.95,15.545,15.745,106000.0],["2011-12-12",15.605,15.605,15.085,15.245,142200.0],["2011-12-13",15.405,15.49,14.92,14.955,125400.0],["2011-12-14",14.89,15.04,14.765,14.795,124400.0],["2011-12-15",14.955,15.895,14.955,15.31,231200.0],["2011-12-16",15.28,15.445,14.84,14.955,340200.0],["2011-12-19",15.025,15.43,14.6,14.745,157200.0],["2011-12-20",15.005,15.25,14.5,14.895,284200.0],["2011-12-21",14.935,15.265,14.74,15.12,107600.0],["2011-12-22",15.245,15.435,15.11,15.24,71800.0],["2011-12-23",15.335,15.39,15.105,15.195,118200.0],["2011-12-27",15.19,15.585,15.065,15.365,170000.0],["2011-12-28",15.345,15.345,15.06,15.185,149200.0],["2011-12-29",15.28,15.455,15.18,15.275,112600.0],["2011-12-30",15.22,15.255,15.13,15.185,76600.0],["2012-01-03",15.33,15.85,15.33,15.765,287800.0],["2012-01-04",15.655,16.1,15.59,15.77,160400.0],["2012-01-05",15.725,15.96,15.685,15.855,85200.0],["2012-01-06",15.785,15.995,15.52,15.585,167000.0],["2012-01-09",15.595,15.89,15.41,15.76,93800.0],["2012-01-10",15.915,16.05,15.645,15.685,125200.0],["2012-01-11",15.66,15.87,15.6,15.83,93200.0],["2012-01-12",15.855,15.905,15.61,15.87,75600.0],["2012-01-13",15.675,16.02,15.59,16.0,75400.0],["2012-01-17",16.095,16.33,16.035,16.33,110600.0],["2012-01-18",16.365,16.635,16.345,16.61,109600.0],["2012-01-19",16.6,16.865,16.495,16.65,98400.0],["2012-01-20",16.645,16.895,16.63,16.795,96000.0],["2012-01-23",16.825,16.825,16.55,16.64,94800.0],["2012-01-24",16.605,16.96,16.55,16.915,158400.0],["2012-01-25",16.9,17.18,16.72,17.02,97800.0],["2012-01-26",17.055,17.27,17.005,17.24,162200.0],["2012-01-27",17.205,17.465,17.19,17.45,93000.0],["2012-01-30",17.36,17.475,17.22,17.41,63800.0],["2012-01-31",17.465,17.465,17.125,17.39,124800.0],["2012-02-01",17.45,17.6,16.87,17.575,273000.0],["2012-02-02",17.605,17.895,17.555,17.875,82600.0],["2012-02-03",18.0,18.12,17.825,17.885,173200.0],["2012-02-06",17.875,18.075,17.835,17.985,77200.0],["2012-02-07",17.95,18.25,17.9,17.91,151400.0],["2012-02-08",17.5,18.5,17.45,18.5,292200.0],["2012-02-09",18.5,18.9,18.205,18.855,346400.0],["2012-02-10",18.7,18.825,18.48,18.715,186000.0],["2012-02-13",18.885,19.44,18.755,19.11,207200.0],["2012-02-14",19.08,19.1,18.56,18.63,305600.0],["2012-02-15",18.705,18.72,18.425,18.53,126200.0],["2012-02-16",18.51,19.14,18.5,19.095,147600.0],["2012-02-17",19.045,19.16,18.905,19.01,78600.0],["2012-02-21",19.0,19.41,18.725,19.095,142000.0],["2012-02-22",19.055,19.485,18.995,19.05,94000.0],["2012-02-23",19.115,19.255,18.98,19.215,50400.0],["2012-02-24",19.215,19.255,19.07,19.22,69800.0],["2012-02-27",19.125,19.185,18.975,19.15,93800.0],["2012-02-28",19.14,19.175,18.835,18.995,170800.0],["2012-02-29",19.02,19.25,18.54,18.55,82800.0],["2012-03-01",18.6,18.765,18.45,18.57,160000.0],["2012-03-02",18.51,18.57,18.06,18.145,108400.0],["2012-03-05",18.11,18.665,18.11,18.555,53600.0],["2012-03-06",18.335,18.71,17.605,17.97,108600.0],["2012-03-07",18.03,18.105,17.555,17.665,170000.0],["2012-03-08",17.76,18.025,17.64,17.965,71200.0],["2012-03-09",17.985,18.96,17.96,18.845,92600.0],["2012-03-12",18.87,18.87,18.435,18.65,87000.0],["2012-03-13",18.82,19.125,18.575,19.11,77000.0],["2012-03-14",18.915,19.02,18.49,18.55,88400.0],["2012-03-15",18.55,18.635,18.145,18.3,73800.0],["2012-03-16",18.305,18.305,17.845,18.185,99000.0],["2012-03-19",18.15,18.6,18.15,18.385,66800.0],["2012-03-20",18.335,18.475,18.23,18.255,69400.0],["2012-03-21",18.37,18.375,18.085,18.29,62800.0],["2012-03-22",18.115,18.315,17.605,17.965,68400.0],["2012-03-23",17.93,18.415,17.905,18.405,57000.0],["2012-03-26",18.465,18.795,18.285,18.755,62200.0],["2012-03-27",18.755,18.835,18.455,18.515,90000.0],["2012-03-28",18.49,18.605,18.105,18.48,141000.0],["2012-03-29",18.335,18.77,18.275,18.725,91800.0],["2012-03-30",18.905,18.905,18.605,18.665,46000.0],["2012-04-02",18.665,19.115,18.665,19.045,143200.0],["2012-04-03",18.975,19.09,18.29,18.325,124400.0],["2012-04-04",18.25,18.345,17.9,18.32,121200.0],["2012-04-05",18.21,18.41,18.135,18.35,111200.0],["2012-04-09",18.05,18.24,17.99,18.11,79400.0],["2012-04-10",18.16,18.465,17.88,18.155,58000.0],["2012-04-11",18.195,18.45,17.895,18.135,50800.0],["2012-04-12",18.13,18.44,18.09,18.235,59200.0],["2012-04-13",18.205,18.345,18.0,18.0,46400.0],["2012-04-16",18.05,18.415,17.92,18.255,101600.0],["2012-04-17",18.34,19.15,18.34,18.92,76200.0],["2012-04-18",18.81,18.97,18.665,18.805,209200.0],["2012-04-19",18.79,18.835,18.1,18.4,112000.0],["2012-04-20",18.555,18.75,18.455,18.66,87600.0],["2012-04-23",18.305,18.45,18.095,18.36,67800.0],["2012-04-24",18.275,18.635,18.15,18.4,126200.0],["2012-04-25",20.005,21.07,19.25,20.5,586400.0],["2012-04-26",20.255,20.53,20.0,20.185,282200.0],["2012-04-27",20.18,20.52,20.02,20.445,186800.0],["2012-04-30",20.5,20.885,20.255,20.85,452000.0],["2012-05-01",20.84,20.98,18.87,18.89,894400.0],["2012-05-02",18.865,19.08,18.515,18.855,332000.0],["2012-05-03",18.865,18.865,18.04,18.25,267200.0],["2012-05-04",18.125,18.78,18.01,18.575,274200.0],["2012-05-07",18.445,18.8,18.345,18.535,280000.0],["2012-05-08",18.385,18.855,18.315,18.615,221200.0],["2012-05-09",18.375,19.41,18.375,19.345,238000.0],["2012-05-10",19.495,20.295,19.345,19.735,319600.0],["2012-05-11",19.505,19.85,19.135,19.295,266000.0],["2012-05-14",19.03,19.19,18.79,19.045,178200.0],["2012-05-15",18.95,18.99,18.77,18.87,562000.0],["2012-05-16",18.875,19.195,18.82,19.1,208200.0],["2012-05-17",19.15,19.445,19.04,19.17,170400.0],["2012-05-18",19.115,19.585,19.115,19.415,134000.0],["2012-05-21",19.4,19.975,19.225,19.915,113000.0],["2012-05-22",19.83,20.245,19.745,19.87,184000.0],["2012-05-23",19.82,20.045,19.59,20.0,150000.0],["2012-05-24",19.96,20.21,19.8,20.2,169400.0],["2012-05-25",20.195,20.195,19.925,19.955,216600.0],["2012-05-29",20.095,20.235,19.99,20.115,187800.0],["2012-05-30",19.965,20.25,19.885,20.24,194200.0],["2012-05-31",20.215,20.36,20.125,20.2,173800.0],["2012-06-01",19.885,20.23,19.0,20.03,212800.0],["2012-06-04",20.0,20.095,19.79,20.05,203400.0],["2012-06-05",19.935,20.295,19.92,20.25,186400.0],["2012-06-06",20.345,20.385,20.11,20.195,175800.0],["2012-06-07",20.18,20.4,19.995,20.275,247000.0],["2012-06-08",20.21,20.5,20.135,20.205,188200.0],["2012-06-11",20.34,20.44,19.895,19.93,197200.0],["2012-06-12",19.96,20.125,19.705,19.99,194800.0],["2012-06-13",20.035,20.07,19.76,20.03,222000.0],["2012-06-14",19.985,20.745,19.865,20.675,131600.0],["2012-06-15",20.65,20.665,20.395,20.43,168800.0],["2012-06-18",20.345,20.395,19.905,19.985,187200.0],["2012-06-19",19.98,20.14,19.875,20.07,214000.0],["2012-06-20",19.975,20.19,19.805,20.085,62000.0],["2012-06-21",20.055,20.185,19.5,19.77,167600.0],["2012-06-22",19.785,20.225,19.785,20.195,144000.0],["2012-06-25",19.985,20.185,19.72,19.965,85800.0],["2012-06-26",20.045,20.205,19.845,19.87,86600.0],["2012-06-27",20.02,20.405,19.87,20.225,124600.0],["2012-06-28",20.065,20.365,20.035,20.345,75400.0],["2012-06-29",20.575,20.75,20.46,20.56,141800.0],["2012-07-02",20.6,20.75,20.095,20.55,309400.0],["2012-07-03",20.61,20.88,20.565,20.645,110800.0],["2012-07-05",20.575,20.61,20.25,20.465,272800.0],["2012-07-06",20.295,20.555,20.1,20.5,178800.0],["2012-07-09",20.5,20.71,20.3,20.615,179400.0],["2012-07-10",20.81,20.875,19.125,19.67,452800.0],["2012-07-11",19.635,20.09,19.635,20.03,162200.0],["2012-07-12",19.955,20.085,19.8,20.0,85800.0],["2012-07-13",20.125,20.53,19.955,20.495,103000.0],["2012-07-16",20.5,20.585,19.96,20.09,84800.0],["2012-07-17",20.125,20.315,20.04,20.07,109400.0],["2012-07-18",19.985,20.425,19.985,20.195,147200.0],["2012-07-19",20.31,20.405,20.125,20.285,98400.0],["2012-07-20",20.13,20.26,20.025,20.16,92800.0],["2012-07-23",19.955,19.98,19.68,19.91,159000.0],["2012-07-24",19.945,20.185,19.765,20.13,132400.0],["2012-07-25",21.51,21.75,20.615,20.985,682600.0],["2012-07-26",21.17,22.0,21.065,21.96,351200.0],["2012-07-27",21.825,22.695,21.825,22.5,395400.0],["2012-07-30",22.485,22.68,22.305,22.5,231200.0],["2012-07-31",22.5,22.77,22.315,22.49,559600.0],["2012-08-01",22.565,22.73,21.865,21.935,434800.0],["2012-08-02",21.805,22.585,21.76,22.465,220800.0],["2012-08-03",22.595,22.745,22.44,22.675,345600.0],["2012-08-06",22.66,23.36,22.625,23.28,514600.0],["2012-08-07",23.485,23.78,21.935,22.42,606000.0],["2012-08-08",22.17,22.43,21.96,22.02,270800.0],["2012-08-09",22.065,22.305,21.905,22.035,352600.0],["2012-08-10",22.005,22.3,21.905,22.065,251800.0],["2012-08-13",22.065,22.43,21.91,22.05,192600.0],["2012-08-14",22.17,22.43,22.17,22.235,203400.0],["2012-08-15",22.26,23.0,22.21,22.36,390800.0],["2012-08-16",22.33,22.755,22.135,22.555,189600.0],["2012-08-17",22.515,22.78,22.275,22.725,229400.0],["2012-08-20",22.61,22.75,22.535,22.605,174200.0],["2012-08-21",22.635,22.645,22.395,22.43,119600.0],["2012-08-22",22.425,22.475,22.135,22.15,80800.0],["2012-08-23",22.155,22.165,21.72,22.0,227800.0],["2012-08-24",21.835,22.015,21.13,21.58,407600.0],["2012-08-27",21.58,21.685,21.395,21.68,165200.0],["2012-08-28",21.66,22.375,21.595,22.34,238600.0],["2012-08-29",22.325,22.565,22.25,22.545,186600.0],["2012-08-30",22.335,22.715,22.325,22.585,319000.0],["2012-08-31",22.63,22.75,22.55,22.675,222600.0],["2012-09-04",22.75,23.225,22.535,23.115,312400.0],["2012-09-05",23.025,23.22,22.99,23.21,233600.0],["2012-09-06",23.225,23.5,23.17,23.325,266800.0],["2012-09-07",23.25,23.36,23.215,23.29,137000.0],["2012-09-10",23.315,23.4,23.195,23.36,272600.0],["2012-09-11",23.265,23.485,23.2,23.485,118600.0],["2012-09-12",23.485,23.52,23.32,23.485,309200.0],["2012-09-13",23.55,23.61,23.125,23.52,280000.0],["2012-09-14",23.5,23.645,22.955,23.0,392600.0],["2012-09-17",23.02,23.74,22.965,23.74,184800.0],["2012-09-18",23.575,24.36,23.575,24.35,336200.0],["2012-09-19",24.405,24.685,24.26,24.315,331200.0],["2012-09-20",24.32,24.41,24.125,24.24,310000.0],["2012-09-21",24.545,24.63,24.27,24.47,450600.0],["2012-09-24",24.5,24.735,23.975,24.625,605600.0],["2012-09-25",24.625,24.755,23.35,23.505,1691800.0],["2012-09-26",23.55,23.735,22.47,22.475,579200.0],["2012-09-27",22.565,22.945,22.095,22.815,348600.0],["2012-09-28",22.81,23.43,22.6,23.235,318400.0],["2012-10-01",23.235,23.505,22.9,23.48,238400.0],["2012-10-02",23.545,24.075,23.13,24.03,394200.0],["2012-10-03",24.005,24.3,23.595,23.77,239000.0],["2012-10-04",23.985,24.255,23.59,24.015,249800.0],["2012-10-05",24.0,24.55,23.895,23.9,296200.0],["2012-10-08",23.89,24.005,23.65,23.88,197400.0],["2012-10-09",23.82,23.82,23.22,23.34,216800.0],["2012-10-10",23.325,23.985,23.265,23.865,259200.0],["2012-10-11",23.99,24.0,23.67,23.92,173200.0],["2012-10-12",23.85,23.955,23.64,23.695,112600.0],["2012-10-15",23.635,23.79,23.485,23.63,128600.0],["2012-10-16",23.885,24.12,23.67,24.05,182600.0],["2012-10-17",24.12,24.245,23.74,24.02,122200.0],["2012-10-18",24.0,24.14,23.865,24.04,126000.0],["2012-10-19",23.89,23.94,22.825,22.855,236800.0],["2012-10-22",22.855,23.195,22.24,22.955,329400.0],["2012-10-23",22.5,23.75,22.5,23.485,332400.0],["2012-10-24",24.74,25.115,22.68,23.335,870000.0],["2012-10-25",23.605,23.9,21.86,22.04,1070200.0],["2012-10-26",22.01,22.6,21.97,22.125,462800.0],["2012-10-31",21.98,22.81,21.27,21.57,995800.0],["2012-11-01",21.4,22.44,21.125,21.965,1007000.0],["2012-11-02",21.955,21.97,21.255,21.4,611600.0],["2012-11-05",21.345,21.865,21.125,21.26,978800.0],["2012-11-06",21.575,21.62,20.52,20.575,886400.0],["2012-11-07",20.43,21.365,20.365,21.065,855800.0],["2012-11-08",21.11,21.295,20.785,21.165,420000.0],["2012-11-09",21.05,21.77,20.8,21.355,378200.0],["2012-11-12",21.455,21.815,21.42,21.635,267800.0],["2012-11-13",21.39,21.98,21.39,21.645,354400.0],["2012-11-14",21.74,21.99,21.635,21.86,438600.0],["2012-11-15",21.8,22.14,21.7,21.895,223400.0],["2012-11-16",21.97,22.435,21.79,22.26,491800.0],["2012-11-19",22.375,22.375,21.7,21.98,377000.0],["2012-11-20",21.905,22.01,21.655,21.915,349000.0],["2012-11-21",21.89,21.95,21.835,21.895,122600.0],["2012-11-23",21.98,22.0,21.915,21.99,117000.0],["2012-11-26",21.84,22.125,21.625,21.9,247600.0],["2012-11-27",22.045,22.255,21.66,21.905,425600.0],["2012-11-28",21.905,22.0,21.5,21.805,204400.0],["2012-11-29",21.865,21.865,19.51,20.585,2626200.0],["2012-11-30",20.535,20.82,20.215,20.64,557200.0],["2012-12-03",20.71,21.145,20.345,21.02,318800.0],["2012-12-04",21.295,21.695,21.075,21.275,380800.0],["2012-12-05",21.3,21.67,21.195,21.355,329800.0],["2012-12-06",21.42,21.74,21.355,21.665,308600.0],["2012-12-07",21.72,21.995,21.47,21.86,211600.0],["2012-12-10",21.6,21.99,21.53,21.635,737400.0],["2012-12-11",21.5,21.715,21.405,21.495,637400.0],["2012-12-12",21.365,21.635,21.23,21.24,544200.0],["2012-12-13",21.285,21.5,20.765,20.935,173400.0],["2012-12-14",20.875,20.895,18.405,19.21,1493800.0],["2012-12-17",18.83,19.18,18.51,19.115,596800.0],["2012-12-18",19.09,19.615,19.02,19.525,425400.0],["2012-12-19",19.5,19.61,18.005,18.5,1178200.0],["2012-12-20",18.5,18.525,17.505,17.745,680800.0],["2012-12-21",17.695,17.695,16.725,16.915,1331600.0],["2012-12-24",16.95,16.95,16.215,16.245,257800.0],["2012-12-26",16.74,16.74,15.365,15.46,812600.0],["2012-12-27",16.58,16.58,15.255,15.615,879600.0],["2012-12-28",15.635,16.085,15.4,15.8,919400.0],["2012-12-31",15.775,16.51,15.775,16.465,655000.0],["2013-01-02",17.065,17.395,16.015,16.44,1161400.0],["2013-01-03",16.435,17.665,16.285,17.47,620400.0],["2013-01-04",17.61,18.04,17.34,17.855,514000.0],["2013-01-07",18.945,19.32,17.855,18.6,655400.0],["2013-01-08",18.48,18.81,18.48,18.75,783400.0],["2013-01-09",18.75,19.865,17.905,18.39,1561800.0],["2013-01-10",18.625,18.625,17.135,17.655,1039600.0],["2013-01-11",17.63,17.895,17.375,17.835,431600.0],["2013-01-14",17.85,18.175,17.735,18.035,264600.0],["2013-01-15",18.025,18.505,18.015,18.505,703400.0],["2013-01-16",18.48,18.845,18.41,18.555,420600.0],["2013-01-17",18.555,19.25,17.315,17.885,1010800.0],["2013-01-18",17.95,18.25,17.7,18.18,310200.0],["2013-01-22",18.22,18.715,18.18,18.485,321000.0],["2013-01-23",18.505,18.855,18.325,18.625,323400.0],["2013-01-24",18.63,18.96,18.63,18.9,210000.0],["2013-01-25",19.0,19.165,18.43,18.665,400000.0],["2013-01-28",18.735,19.6,17.55,18.495,1395600.0],["2013-01-29",18.465,19.005,18.29,18.325,575000.0],["2013-01-30",18.235,18.49,17.985,18.08,409800.0],["2013-01-31",18.035,18.05,17.485,17.725,380600.0],["2013-02-01",17.835,17.88,17.185,17.34,548600.0],["2013-02-04",17.085,18.08,16.67,17.93,570800.0],["2013-02-05",17.905,19.94,17.85,19.345,1516800.0],["2013-02-06",19.5,19.67,18.07,18.965,1517200.0],["2013-02-07",19.35,20.93,19.26,20.53,1182400.0],["2013-02-08",20.5,20.97,20.335,20.425,563600.0],["2013-02-11",20.425,21.815,20.425,21.39,588400.0],["2013-02-12",21.295,21.685,21.045,21.135,376600.0],["2013-02-13",21.21,21.4,20.75,21.185,478400.0],["2013-02-14",21.145,21.97,20.825,21.725,473600.0],["2013-02-15",21.96,22.125,21.67,21.965,484200.0],["2013-02-19",22.05,24.06,22.005,23.835,651600.0],["2013-02-20",23.835,23.835,22.64,22.715,504000.0],["2013-02-21",22.68,23.23,22.4,23.17,317200.0],["2013-02-22",23.26,23.395,22.345,22.5,166800.0],["2013-02-25",22.805,23.285,22.225,22.25,308400.0],["2013-02-26",22.225,22.265,21.76,21.94,267800.0],["2013-02-27",21.925,22.16,21.89,21.93,200000.0],["2013-02-28",21.93,23.295,21.655,22.145,568000.0],["2013-03-01",22.005,22.195,21.67,21.87,327600.0],["2013-03-04",21.775,22.155,21.54,22.01,285000.0],["2013-03-05",22.115,22.335,21.85,22.085,210600.0],["2013-03-06",22.04,22.34,21.855,22.035,284200.0],["2013-03-07",21.98,24.1,21.98,23.79,473400.0],["2013-03-08",24.0,24.0,23.49,23.72,250800.0],["2013-03-11",23.65,23.925,23.5,23.52,150000.0],["2013-03-12",23.525,23.87,23.055,23.435,371200.0],["2013-03-13",23.375,23.415,22.75,22.945,270600.0],["2013-03-14",23.0,23.425,22.865,22.98,172600.0],["2013-03-15",23.035,23.135,22.37,22.97,286400.0],["2013-03-18",22.775,23.645,22.695,23.54,258600.0],["2013-03-19",23.625,23.625,23.26,23.35,143000.0],["2013-03-20",23.49,23.56,23.03,23.415,87400.0],["2013-03-21",23.36,23.36,23.0,23.03,85400.0],["2013-03-22",23.01,23.295,22.915,23.025,80800.0],["2013-03-25",23.025,23.815,22.965,23.635,256800.0],["2013-03-26",23.665,24.73,23.62,24.645,291000.0],["2013-03-27",24.635,24.635,23.75,24.155,156000.0],["2013-03-28",24.115,24.435,23.77,24.165,236000.0],["2013-04-01",24.215,24.5,23.405,23.82,114000.0],["2013-04-02",23.81,24.5,23.53,24.045,203600.0],["2013-04-03",23.995,24.125,23.54,23.76,127800.0],["2013-04-04",23.89,24.7,23.805,24.64,143400.0],["2013-04-05",24.425,24.74,24.365,24.47,84600.0],["2013-04-08",24.425,24.745,24.045,24.705,97800.0],["2013-04-09",24.68,24.72,23.46,23.825,567400.0],["2013-04-10",23.825,23.99,23.48,23.75,280200.0],["2013-04-11",23.73,24.605,23.7,24.23,413600.0],["2013-04-12",24.11,24.11,23.15,23.86,285400.0],["2013-04-15",23.825,23.86,22.94,23.025,131800.0],["2013-04-16",23.245,23.65,23.02,23.55,150800.0],["2013-04-17",23.51,23.915,23.28,23.82,137200.0],["2013-04-18",23.82,24.39,23.67,24.205,201800.0],["2013-04-19",24.285,24.385,23.9,24.31,153800.0],["2013-04-22",24.135,24.73,24.055,24.73,114400.0],["2013-04-23",24.75,26.395,24.73,25.15,747200.0],["2013-04-24",24.845,27.785,24.82,26.735,446800.0],["2013-04-25",26.5,27.405,26.25,26.86,264600.0],["2013-04-26",26.895,28.345,26.825,27.94,250400.0],["2013-04-29",27.835,28.935,27.835,28.365,283400.0],["2013-04-30",28.5,28.525,28.09,28.21,138800.0],["2013-05-01",28.135,28.395,27.335,27.465,148400.0],["2013-05-02",27.5,28.245,27.415,27.955,137200.0],["2013-05-03",28.245,28.55,28.22,28.365,127400.0],["2013-05-06",28.455,28.595,28.165,28.355,150000.0],["2013-05-07",28.565,28.945,28.455,28.495,148000.0],["2013-05-08",28.485,28.605,27.905,28.075,141000.0],["2013-05-09",28.03,28.27,27.755,28.105,283800.0],["2013-05-10",28.245,28.815,27.92,28.655,103400.0],["2013-05-13",28.5,29.45,28.37,29.095,150200.0],["2013-05-14",29.205,30.37,29.095,30.31,273400.0],["2013-05-15",30.005,32.5,30.005,32.19,373800.0],["2013-05-16",32.15,32.45,31.81,32.08,221200.0],["2013-05-17",32.1,32.945,32.1,32.73,112200.0],["2013-05-20",32.635,34.195,32.545,34.015,286000.0],["2013-05-21",34.13,34.465,33.725,33.975,517800.0],["2013-05-22",33.925,34.435,33.755,34.07,684600.0],["2013-05-23",33.83,34.4,33.255,34.255,359600.0],["2013-05-24",34.0,34.08,33.11,33.665,283000.0],["2013-05-28",33.98,34.91,33.68,34.665,301400.0],["2013-05-29",34.595,35.0,34.255,34.725,224400.0],["2013-05-30",34.7,35.85,34.595,34.955,436600.0],["2013-05-31",34.755,35.715,34.605,35.045,424000.0],["2013-06-03",34.95,34.99,33.55,33.65,340800.0],["2013-06-04",33.59,33.955,32.7,33.24,232400.0],["2013-06-05",33.065,33.38,32.265,32.46,278600.0],["2013-06-06",32.36,33.565,32.245,33.48,100000.0],["2013-06-07",33.58,34.33,33.485,34.03,77600.0],["2013-06-10",34.175,35.035,34.135,34.865,179400.0],["2013-06-11",34.75,35.77,34.52,35.24,169200.0],["2013-06-12",35.47,35.795,34.67,34.745,289800.0],["2013-06-13",34.85,36.66,34.64,36.395,217000.0],["2013-06-14",36.365,37.5,35.905,36.95,232200.0],["2013-06-17",37.005,38.155,35.925,36.64,442600.0],["2013-06-18",36.775,37.365,36.595,37.29,190400.0],["2013-06-19",37.25,37.915,36.05,36.46,239000.0],["2013-06-20",36.285,36.285,34.785,34.99,307000.0],["2013-06-21",35.255,35.965,34.675,35.94,415000.0],["2013-06-24",35.63,36.15,35.245,35.61,206400.0],["2013-06-25",35.955,35.955,35.11,35.58,135000.0],["2013-06-26",35.865,36.185,35.465,35.76,105800.0],["2013-06-27",35.935,36.68,35.935,36.11,103600.0],["2013-06-28",35.96,36.835,35.96,36.19,227000.0],["2013-07-01",36.365,36.73,36.05,36.42,175600.0],["2013-07-02",36.305,36.85,35.52,35.99,185800.0],["2013-07-03",36.065,36.83,35.945,36.615,39800.0],["2013-07-05",37.0,37.005,36.61,36.995,72800.0],["2013-07-08",37.47,37.895,37.025,37.65,172400.0],["2013-07-09",38.0,38.89,37.915,38.71,167800.0],["2013-07-10",39.315,39.5,37.25,38.235,291000.0],["2013-07-11",39.475,39.475,38.55,39.22,124200.0],["2013-07-12",39.215,39.44,38.665,38.865,91600.0],["2013-07-15",39.0,39.5,38.975,39.465,101200.0],["2013-07-16",39.34,39.835,39.165,39.42,80200.0],["2013-07-17",39.625,39.99,39.165,39.69,113800.0],["2013-07-18",39.745,41.2,39.745,41.075,188000.0],["2013-07-19",41.0,42.185,40.875,42.025,135400.0],["2013-07-22",42.37,43.7,42.05,42.67,535600.0],["2013-07-23",42.5,42.545,39.53,40.275,1682600.0],["2013-07-24",40.495,40.925,36.35,36.995,995400.0],["2013-07-25",36.995,38.84,36.315,38.605,772200.0],["2013-07-26",38.64,39.43,38.11,39.3,400000.0],["2013-07-29",39.425,39.985,39.085,39.47,440000.0],["2013-07-30",39.55,41.17,39.445,40.79,446000.0],["2013-07-31",40.86,41.55,40.625,41.31,478400.0],["2013-08-01",41.695,43.18,41.21,42.565,423400.0],["2013-08-02",42.5,43.09,41.93,42.575,298800.0],["2013-08-05",42.5,42.575,41.975,42.21,441200.0],["2013-08-06",42.01,42.17,41.115,41.545,476000.0],["2013-08-07",41.58,41.71,40.575,40.585,162000.0],["2013-08-08",40.91,41.32,36.5,39.8,1196400.0],["2013-08-09",40.005,40.37,39.645,39.925,220400.0],["2013-08-12",39.875,40.42,39.425,40.27,270600.0],["2013-08-13",40.345,40.64,39.88,40.365,216400.0],["2013-08-14",40.415,40.495,39.91,40.0,167600.0],["2013-08-15",39.72,39.72,38.64,38.875,108400.0],["2013-08-16",38.72,39.38,38.515,38.575,203400.0],["2013-08-19",38.49,39.2,38.445,38.54,144400.0],["2013-08-20",38.525,39.99,38.0,39.495,551000.0],["2013-08-21",39.28,39.54,38.79,38.925,77800.0],["2013-08-22",38.83,39.885,38.83,39.79,86400.0],["2013-08-23",39.945,40.605,39.145,40.42,206400.0],["2013-08-26",40.31,40.665,39.71,39.85,83600.0],["2013-08-27",39.5,39.695,38.355,38.45,96800.0],["2013-08-28",38.42,38.845,38.21,38.675,107200.0],["2013-08-29",38.635,39.765,38.515,39.0,122800.0],["2013-08-30",38.905,39.195,37.91,37.975,138400.0],["2013-09-03",37.92,39.02,37.91,38.355,127400.0],["2013-09-04",38.42,39.07,38.31,38.815,174800.0],["2013-09-05",38.81,39.075,38.095,38.875,108400.0],["2013-09-06",39.0,39.575,37.835,38.6,154000.0],["2013-09-09",38.685,39.58,38.685,39.5,164400.0],["2013-09-10",39.655,39.935,39.055,39.22,138000.0],["2013-09-11",39.125,39.72,38.88,39.63,154400.0],["2013-09-12",39.675,40.785,39.6,40.39,123200.0],["2013-09-13",40.385,41.455,40.03,41.14,299400.0],["2013-09-16",41.705,43.23,41.56,42.51,279400.0],["2013-09-17",42.74,43.395,42.51,43.155,158400.0],["2013-09-18",43.215,44.355,43.025,44.05,218400.0],["2013-09-19",44.055,44.425,43.615,44.145,153400.0],["2013-09-20",44.355,44.81,43.735,43.78,257200.0],["2013-09-23",43.74,43.83,42.275,42.605,234600.0],["2013-09-24",42.46,42.635,41.71,42.295,250800.0],["2013-09-25",42.33,43.415,42.22,42.97,121800.0],["2013-09-26",43.11,43.82,42.885,43.125,98600.0],["2013-09-27",42.76,43.985,42.76,43.6,74800.0],["2013-09-30",43.005,44.15,43.005,43.395,143800.0],["2013-10-01",43.21,44.86,43.125,44.55,123000.0],["2013-10-02",44.19,44.42,43.415,43.485,95800.0],["2013-10-03",43.215,43.75,42.23,43.2,203200.0],["2013-10-04",43.3,43.875,43.04,43.455,64600.0],["2013-10-07",43.115,43.205,41.595,41.72,131800.0],["2013-10-08",41.695,42.07,40.07,40.27,161800.0],["2013-10-09",40.27,40.895,39.47,40.545,143800.0],["2013-10-10",41.165,42.205,40.91,41.985,104400.0],["2013-10-11",41.405,42.56,41.205,42.38,112800.0],["2013-10-14",42.29,43.4,41.775,43.005,57000.0],["2013-10-15",43.01,43.43,42.235,42.725,72200.0],["2013-10-16",43.29,44.25,43.15,43.995,98800.0],["2013-10-17",43.885,44.26,43.235,43.825,105400.0],["2013-10-18",44.235,44.235,43.645,43.98,119800.0],["2013-10-21",44.12,44.12,43.29,43.635,110600.0],["2013-10-22",44.05,46.0,43.815,45.705,242600.0],["2013-10-23",41.005,41.72,39.055,39.435,809800.0],["2013-10-24",39.57,39.57,38.015,38.095,338000.0],["2013-10-25",38.225,39.0,38.005,38.81,248000.0],["2013-10-28",39.0,39.71,38.22,39.12,157600.0],["2013-10-29",39.28,39.455,37.805,38.215,224600.0],["2013-10-30",38.235,38.235,35.77,36.18,372000.0],["2013-10-31",35.83,36.05,34.09,34.115,462400.0],["2013-11-01",34.1,35.105,34.02,34.89,279600.0],["2013-11-04",34.89,35.71,34.79,35.58,172600.0],["2013-11-05",35.49,35.535,34.66,34.72,96800.0],["2013-11-06",35.015,35.805,34.42,34.955,123400.0],["2013-11-07",35.11,35.26,33.75,33.795,139000.0],["2013-11-08",34.265,35.86,33.7,35.445,302400.0],["2013-11-11",35.555,36.05,34.225,34.7,173200.0],["2013-11-12",34.68,35.185,34.195,34.39,113200.0],["2013-11-13",34.235,34.865,33.5,34.83,111600.0],["2013-11-14",34.785,34.785,34.285,34.375,80000.0],["2013-11-15",34.29,34.775,34.07,34.65,84800.0],["2013-11-18",34.735,35.18,33.59,34.11,170200.0],["2013-11-19",34.18,34.355,33.55,33.915,131200.0],["2013-11-20",33.935,34.705,33.645,34.095,175200.0],["2013-11-21",34.75,35.615,34.35,35.36,183400.0],["2013-11-22",35.45,36.735,35.45,36.6,202800.0],["2013-11-25",36.76,37.195,36.32,36.47,134400.0],["2013-11-26",36.43,36.75,36.25,36.37,62200.0],["2013-11-27",36.5,36.89,36.25,36.75,79400.0],["2013-11-29",36.8,37.435,36.405,36.555,85400.0],["2013-12-02",36.38,36.995,36.275,36.73,103400.0],["2013-12-03",36.74,36.955,35.93,36.75,132800.0],["2013-12-04",36.895,38.335,36.25,37.595,183000.0],["2013-12-05",37.6,38.08,37.375,37.71,143400.0],["2013-12-06",38.42,39.145,37.845,37.91,175600.0],["2013-12-09",37.91,38.7,37.25,38.165,249000.0],["2013-12-10",38.125,38.49,37.535,37.765,117400.0],["2013-12-11",37.925,37.925,36.515,36.6,107200.0],["2013-12-12",36.72,37.43,36.6,37.03,79600.0],["2013-12-13",37.05,37.25,36.505,36.77,62600.0],["2013-12-16",36.97,37.475,36.705,37.43,130200.0],["2013-12-17",37.5,37.93,37.0,37.65,113000.0],["2013-12-18",37.78,38.175,36.91,37.855,105000.0],["2013-12-19",37.875,38.215,37.595,37.94,110600.0],["2013-12-20",37.96,39.0,37.865,38.78,213800.0],["2013-12-23",39.095,39.465,38.79,38.98,179800.0],["2013-12-24",38.885,38.885,38.06,38.28,73000.0],["2013-12-26",38.525,38.85,38.09,38.245,75600.0],["2013-12-27",38.455,38.995,38.05,38.86,107800.0],["2013-12-30",38.83,39.175,38.515,39.075,87400.0],["2013-12-31",39.05,39.05,37.255,37.79,268800.0],["2014-01-02",37.64,38.575,37.15,38.47,273000.0],["2014-01-03",38.47,38.5,36.435,37.635,290200.0],["2014-01-06",37.775,37.775,36.375,36.465,133400.0],["2014-01-07",36.68,37.25,36.25,36.95,185000.0],["2014-01-08",36.885,37.25,36.51,36.695,106600.0],["2014-01-09",36.905,37.18,36.05,37.02,151200.0],["2014-01-10",37.1,37.16,35.835,35.955,165800.0],["2014-01-13",35.955,37.04,35.375,35.645,173400.0],["2014-01-14",35.65,36.22,33.685,34.325,345000.0],["2014-01-15",34.205,35.065,32.65,32.865,679600.0],["2014-01-16",30.155,30.34,27.505,29.53,1681400.0],["2014-01-17",29.5,29.985,29.25,29.78,483400.0],["2014-01-21",30.0,31.315,29.785,30.73,429800.0],["2014-01-22",30.715,31.19,30.485,30.84,244200.0],["2014-01-23",30.66,31.0,29.78,30.51,304000.0],["2014-01-24",30.22,30.22,29.025,29.17,350800.0],["2014-01-27",29.27,30.195,28.975,29.625,275400.0],["2014-01-28",29.685,30.595,29.61,29.81,222200.0],["2014-01-29",29.465,29.855,29.21,29.54,175600.0],["2014-01-30",29.785,30.795,29.57,30.35,234000.0],["2014-01-31",29.725,30.375,29.505,29.935,167200.0],["2014-02-03",30.18,30.365,28.505,28.81,254800.0],["2014-02-04",29.0,29.415,28.245,29.165,459200.0],["2014-02-05",32.285,34.99,32.08,34.23,883600.0],["2014-02-06",34.4,34.49,32.0,32.23,447000.0],["2014-02-07",32.555,33.545,32.165,33.015,289400.0],["2014-02-10",33.005,33.985,32.625,33.775,339400.0],["2014-02-11",34.0,35.845,33.925,35.28,437200.0],["2014-02-12",35.585,36.825,35.09,36.715,314000.0],["2014-02-13",36.75,37.5,36.15,37.45,339000.0],["2014-02-14",37.425,38.875,37.425,37.795,326000.0],["2014-02-18",37.775,38.685,37.51,38.085,330800.0],["2014-02-19",38.055,38.54,37.32,37.64,194600.0],["2014-02-20",37.735,38.49,37.44,38.24,242000.0],["2014-02-21",38.305,38.575,37.58,37.78,308200.0],["2014-02-24",37.775,38.3,37.295,37.63,231400.0],["2014-02-25",37.805,38.525,37.505,38.285,340200.0],["2014-02-26",38.47,38.96,37.555,37.885,279600.0],["2014-02-27",37.805,38.15,37.23,37.975,256800.0],["2014-02-28",37.995,38.345,35.655,36.585,501800.0],["2014-03-03",36.26,36.74,35.655,35.97,349400.0],["2014-03-04",36.0,37.975,35.95,37.695,421400.0],["2014-03-05",37.735,37.995,37.045,37.895,246800.0],["2014-03-06",38.0,38.64,37.625,37.975,215000.0],["2014-03-07",37.73,38.035,35.505,36.695,407000.0],["2014-03-10",36.61,36.965,35.99,36.75,177600.0],["2014-03-11",36.855,36.99,36.0,36.46,145200.0],["2014-03-12",36.4,37.34,33.0,34.91,1343800.0],["2014-03-13",34.845,36.19,34.41,35.885,458200.0],["2014-03-14",36.125,36.28,35.44,36.135,193200.0],["2014-03-17",36.36,36.83,35.2,35.505,288400.0],["2014-03-18",35.44,36.185,34.905,36.12,242200.0],["2014-03-19",36.235,36.235,33.245,33.57,385400.0],["2014-03-20",33.575,34.6,33.15,33.445,321600.0],["2014-03-21",33.54,33.89,32.73,33.35,242000.0],["2014-03-24",35.0,37.485,34.845,36.485,657200.0],["2014-03-25",36.56,37.055,36.05,36.77,379800.0],["2014-03-26",37.07,37.445,36.73,36.76,241600.0],["2014-03-27",36.695,37.165,36.235,36.885,157600.0],["2014-03-28",37.05,37.95,36.67,37.01,308800.0],["2014-03-31",37.19,37.925,36.67,37.67,324200.0],["2014-04-01",37.815,38.23,37.2,37.65,331200.0],["2014-04-02",37.65,38.02,37.22,37.63,221400.0],["2014-04-03",37.75,37.845,37.415,37.72,143800.0],["2014-04-04",37.78,37.89,37.005,37.155,185000.0],["2014-04-07",37.135,38.25,36.705,37.83,205000.0],["2014-04-08",38.055,39.685,37.895,39.595,326600.0],["2014-04-09",39.6,39.965,38.97,39.75,268600.0],["2014-04-10",39.55,40.335,38.855,39.675,634400.0],["2014-04-11",39.1,39.115,36.285,36.45,648800.0],["2014-04-14",36.555,37.05,36.01,36.495,341400.0],["2014-04-15",36.715,37.25,35.135,37.135,369800.0],["2014-04-16",37.27,38.185,37.11,38.135,196400.0],["2014-04-17",38.18,38.955,37.61,38.405,120600.0],["2014-04-21",38.36,39.13,37.64,39.075,146400.0],["2014-04-22",39.21,39.765,38.95,39.25,278000.0],["2014-04-23",39.325,39.75,38.935,39.42,172200.0],["2014-04-24",39.505,39.82,38.905,39.735,119400.0],["2014-04-25",39.69,39.73,38.82,39.44,172600.0],["2014-04-28",38.975,40.385,38.785,40.02,226600.0],["2014-04-29",40.145,40.265,39.185,40.255,548800.0],["2014-04-30",36.635,37.53,33.395,33.93,1014400.0],["2014-05-01",33.875,34.99,33.255,34.815,538400.0],["2014-05-02",35.06,35.67,34.42,34.92,383400.0],["2014-05-05",34.99,35.55,34.5,35.26,322200.0],["2014-05-06",35.155,35.4,34.595,34.775,491400.0],["2014-05-07",34.8,35.44,34.18,34.735,364600.0],["2014-05-08",34.49,35.305,34.0,34.31,555000.0],["2014-05-09",34.18,35.225,33.925,34.775,570000.0],["2014-05-12",35.01,35.295,34.89,35.005,246200.0],["2014-05-13",34.92,34.98,34.12,34.415,250600.0],["2014-05-14",34.25,34.695,34.0,34.375,248400.0],["2014-05-15",34.135,34.21,33.615,34.03,217800.0],["2014-05-16",34.23,34.74,33.94,34.525,285000.0],["2014-05-19",34.435,35.5,34.435,35.46,244000.0],["2014-05-20",35.475,35.475,34.835,35.0,227800.0],["2014-05-21",35.02,35.5,34.795,35.39,257600.0],["2014-05-22",35.365,35.89,34.99,35.4,251400.0],["2014-05-23",35.29,36.37,35.15,36.095,155200.0],["2014-05-27",36.285,36.6,36.0,36.195,237200.0],["2014-05-28",36.06,36.73,36.035,36.135,200400.0],["2014-05-29",36.25,36.495,36.01,36.38,171200.0],["2014-05-30",36.42,36.89,35.905,35.955,265600.0],["2014-06-02",36.125,36.3,34.995,35.555,244800.0],["2014-06-03",35.245,36.975,35.245,36.865,328600.0],["2014-06-04",36.69,36.83,36.025,36.27,221200.0],["2014-06-05",36.255,37.19,35.87,36.85,334000.0],["2014-06-06",37.075,37.505,37.075,37.46,219400.0],["2014-06-09",37.5,37.52,37.02,37.095,141000.0],["2014-06-10",36.895,37.595,36.855,37.405,161600.0],["2014-06-11",37.375,37.56,37.195,37.54,142000.0],["2014-06-12",37.635,38.085,37.36,37.72,185600.0],["2014-06-13",37.75,38.45,37.125,38.04,272200.0],["2014-06-16",37.92,38.815,37.92,38.6,183800.0],["2014-06-17",38.45,38.95,38.425,38.585,196600.0],["2014-06-18",38.51,38.815,38.405,38.65,176800.0],["2014-06-19",38.85,39.445,38.5,38.77,237000.0],["2014-06-20",38.77,38.93,38.6,38.75,145600.0],["2014-06-23",38.645,39.25,38.175,38.475,232800.0],["2014-06-24",38.26,38.45,37.385,37.545,172000.0],["2014-06-25",37.4,38.745,37.4,38.52,118400.0],["2014-06-26",38.36,38.75,38.005,38.6,85800.0],["2014-06-27",38.375,39.21,38.345,38.88,241800.0],["2014-06-30",38.735,39.29,38.52,39.07,217000.0],["2014-07-01",39.3,40.43,39.215,39.885,265000.0],["2014-07-02",39.715,39.73,39.18,39.415,139200.0],["2014-07-03",39.425,39.67,39.4,39.595,77400.0],["2014-07-07",39.285,39.935,39.285,39.37,224600.0],["2014-07-08",39.225,39.45,38.88,38.9,168400.0],["2014-07-09",39.015,39.82,39.015,39.23,206600.0],["2014-07-10",39.095,39.5,38.54,39.27,158000.0],["2014-07-11",39.105,39.725,39.01,39.49,78200.0],["2014-07-14",39.67,39.9,38.85,38.955,206000.0],["2014-07-15",39.0,39.135,36.445,36.865,846600.0],["2014-07-16",36.23,37.2,36.05,36.645,241000.0],["2014-07-17",36.63,37.0,36.425,36.59,180000.0],["2014-07-18",36.47,37.0,36.2,36.375,213600.0],["2014-07-21",36.25,36.35,33.65,33.975,739600.0],["2014-07-22",33.98,36.41,33.595,36.33,504800.0],["2014-07-23",36.32,36.645,35.0,35.195,286600.0],["2014-07-24",35.22,35.875,34.63,34.79,214600.0],["2014-07-25",34.815,36.28,34.74,35.975,292000.0],["2014-07-28",35.885,36.17,34.745,34.82,387400.0],["2014-07-29",34.635,34.91,34.02,34.295,382200.0],["2014-07-30",34.185,34.185,31.615,32.12,688200.0],["2014-07-31",31.975,32.35,31.61,31.925,479200.0],["2014-08-01",31.895,32.965,31.64,32.885,394600.0],["2014-08-04",33.17,33.815,32.15,32.75,366400.0],["2014-08-05",32.755,35.765,32.375,33.565,411000.0],["2014-08-06",32.875,34.125,32.72,34.045,506800.0],["2014-08-07",34.105,34.65,33.825,33.885,354800.0],["2014-08-08",34.03,35.24,33.92,34.72,237800.0],["2014-08-11",34.87,35.5,34.665,35.305,273400.0],["2014-08-12",35.265,35.375,34.695,34.875,270800.0],["2014-08-13",34.875,35.17,34.63,35.03,185800.0],["2014-08-14",34.98,35.395,34.725,35.35,146000.0],["2014-08-15",35.545,35.8,34.75,35.42,139200.0],["2014-08-18",35.505,36.09,35.425,35.785,159800.0],["2014-08-19",35.81,36.155,35.705,36.065,117400.0],["2014-08-20",36.035,36.745,35.79,36.305,170400.0],["2014-08-21",36.295,36.43,35.74,36.245,217000.0],["2014-08-22",36.33,37.4,36.06,36.865,236000.0],["2014-08-25",36.845,36.99,36.455,36.805,255600.0],["2014-08-26",36.865,37.34,36.845,37.15,126000.0],["2014-08-27",37.37,37.38,36.625,36.785,268600.0],["2014-08-28",36.78,37.43,36.39,36.97,564200.0],["2014-08-29",37.01,37.215,36.295,36.515,265800.0],["2014-09-02",36.425,36.69,35.355,35.525,336000.0],["2014-09-03",35.75,36.91,35.635,36.37,354400.0],["2014-09-04",36.38,36.94,36.18,36.265,153200.0],["2014-09-05",36.175,36.825,36.115,36.75,256400.0],["2014-09-08",36.64,36.71,36.1,36.395,117000.0],["2014-09-09",36.265,36.58,35.74,35.765,143400.0],["2014-09-10",35.745,36.445,35.135,36.17,193800.0],["2014-09-11",36.06,36.63,35.955,36.18,289200.0],["2014-09-12",36.23,36.23,35.35,35.6,124600.0],["2014-09-15",35.645,35.655,35.105,35.4,141400.0],["2014-09-16",35.39,36.3,35.045,36.035,144200.0],["2014-09-17",35.94,36.505,35.45,36.145,144000.0],["2014-09-18",36.225,36.885,35.96,36.545,116600.0],["2014-09-19",36.61,36.705,35.595,36.03,251400.0],["2014-09-22",35.81,35.97,35.08,35.09,205400.0],["2014-09-23",35.375,35.75,35.095,35.57,183400.0],["2014-09-24",35.32,35.845,35.075,35.665,165800.0],["2014-09-25",35.605,35.73,34.88,35.145,169200.0],["2014-09-26",35.315,36.27,35.25,35.99,219800.0],["2014-09-29",35.8,36.725,35.515,36.5,264000.0],["2014-09-30",36.38,37.445,36.36,36.83,329600.0],["2014-10-01",36.885,37.465,36.505,37.15,373600.0],["2014-10-02",37.035,37.745,36.62,37.47,165400.0],["2014-10-03",37.6,38.705,37.535,38.215,250200.0],["2014-10-06",38.21,39.05,38.18,38.515,191000.0],["2014-10-07",38.45,39.09,38.19,38.275,280200.0],["2014-10-08",38.235,38.83,37.83,38.675,185200.0],["2014-10-09",38.595,38.78,37.86,38.005,236200.0],["2014-10-10",37.845,39.49,37.785,38.855,445600.0],["2014-10-13",39.03,39.725,38.4,39.515,207400.0],["2014-10-14",39.75,40.675,39.485,40.3,267800.0],["2014-10-15",40.185,40.98,39.69,40.73,268800.0],["2014-10-16",40.435,40.95,39.87,40.02,225600.0],["2014-10-17",40.505,40.995,39.885,40.18,472400.0],["2014-10-20",40.755,41.46,40.35,41.355,232400.0],["2014-10-21",41.44,43.15,41.115,42.99,320000.0],["2014-10-22",43.0,44.355,42.71,43.17,561400.0],["2014-10-23",42.49,43.0,41.29,42.66,442600.0],["2014-10-24",42.625,42.905,42.36,42.86,245400.0],["2014-10-27",42.37,42.815,42.19,42.495,289000.0],["2014-10-28",42.5,44.125,42.205,43.925,310800.0],["2014-10-29",45.0,58.1,44.505,53.76,2250600.0],["2014-10-30",52.5,55.475,51.675,55.12,995200.0],["2014-10-31",55.5,57.475,55.49,56.99,488800.0],["2014-11-03",57.04,57.895,56.45,57.61,415600.0],["2014-11-04",57.45,59.42,57.105,59.09,355000.0],["2014-11-05",59.02,59.15,56.06,56.205,384400.0],["2014-11-06",56.46,57.105,55.765,56.385,254600.0],["2014-11-07",56.5,56.5,54.035,54.525,428600.0],["2014-11-10",54.33,56.85,54.095,56.1,249000.0],["2014-11-11",56.42,56.42,55.075,55.26,182600.0],["2014-11-12",55.325,55.665,54.725,55.39,175400.0],["2014-11-13",55.88,56.365,55.1,55.33,121800.0],["2014-11-14",55.2,55.645,54.79,55.225,108800.0],["2014-11-17",54.975,55.645,54.005,54.13,172200.0],["2014-11-18",54.365,54.535,53.535,53.715,166000.0],["2014-11-19",53.6,54.115,52.745,52.94,290000.0],["2014-11-20",52.95,54.14,52.95,53.625,218800.0],["2014-11-21",54.165,54.37,53.475,53.86,182400.0],["2014-11-24",54.215,54.5,53.8,54.05,184600.0],["2014-11-25",54.285,54.5,53.405,53.5,194600.0],["2014-11-26",52.785,53.68,52.72,52.83,303200.0],["2014-11-28",53.15,53.915,52.89,53.32,123200.0],["2014-12-01",53.37,53.37,52.165,52.185,323000.0],["2014-12-02",52.0,52.55,51.945,52.355,660000.0],["2014-12-03",52.5,52.595,51.865,52.095,388400.0],["2014-12-04",52.36,52.575,51.86,52.25,586200.0],["2014-12-05",52.11,52.375,51.765,52.235,249800.0],["2014-12-08",52.2,52.48,51.57,51.645,233200.0],["2014-12-09",51.5,51.515,49.5,49.99,730800.0],["2014-12-10",49.96,51.045,49.74,49.895,215200.0],["2014-12-11",49.895,51.005,49.865,50.215,172400.0],["2014-12-12",49.975,50.615,49.435,50.075,158800.0],["2014-12-15",50.175,50.485,49.33,49.525,175200.0],["2014-12-16",49.53,50.94,49.075,49.925,240800.0],["2014-12-17",50.025,51.105,49.69,50.795,214600.0],["2014-12-18",51.0,52.135,50.32,51.785,134800.0],["2014-12-19",51.825,52.41,51.56,51.615,322400.0],["2014-12-22",51.795,52.15,51.275,51.43,120800.0],["2014-12-23",51.55,51.93,50.465,51.3,162200.0],["2014-12-24",51.665,52.24,51.34,51.755,79200.0],["2014-12-26",52.065,52.295,51.325,51.86,157400.0],["2014-12-29",51.73,52.84,51.505,52.08,350800.0],["2014-12-30",51.965,52.625,51.495,51.655,93400.0],["2014-12-31",51.665,52.35,51.04,51.295,167000.0],["2015-01-02",51.27,52.485,50.71,51.14,146600.0],["2015-01-05",50.88,51.665,50.575,50.775,188600.0],["2015-01-06",50.78,51.32,49.55,50.02,248800.0],["2015-01-07",50.48,50.58,48.5,49.95,429600.0],["2015-01-08",50.125,51.695,50.055,51.485,162600.0],["2015-01-09",51.505,51.505,49.715,50.365,151400.0],["2015-01-12",50.52,51.585,50.34,51.275,153000.0],["2015-01-13",51.66,52.975,50.61,51.155,200400.0],["2015-01-14",50.685,51.705,50.165,51.415,214000.0],["2015-01-15",51.615,52.075,50.57,50.64,255200.0],["2015-01-16",50.39,51.985,50.39,51.46,142000.0],["2015-01-20",51.555,51.99,50.27,50.945,203000.0],["2015-01-21",50.835,51.625,50.52,50.635,58400.0],["2015-01-22",50.75,50.865,50.04,50.59,136200.0],["2015-01-23",50.65,51.145,49.11,49.42,215000.0],["2015-01-26",49.61,51.14,49.0,50.925,277400.0],["2015-01-27",50.7,51.535,50.375,51.145,85600.0],["2015-01-28",51.245,51.465,49.165,49.385,88400.0],["2015-01-29",49.585,50.84,49.445,50.595,97200.0],["2015-01-30",50.58,50.6,48.92,49.02,169200.0],["2015-02-02",49.405,50.335,48.105,50.2,110800.0],["2015-02-03",50.285,50.71,49.26,50.55,104800.0],["2015-02-04",50.505,51.5,50.285,50.815,113200.0],["2015-02-05",50.645,51.385,50.37,51.095,109400.0],["2015-02-06",51.335,52.0,50.9,51.795,138000.0],["2015-02-09",51.8,53.485,51.195,53.085,207400.0],["2015-02-10",53.245,54.87,52.995,54.225,299200.0],["2015-02-11",52.055,52.055,48.9,49.595,493200.0],["2015-02-12",49.71,50.48,49.265,50.42,185800.0],["2015-02-13",50.5,50.865,50.045,50.685,236000.0],["2015-02-17",50.44,51.115,49.775,50.14,119800.0],["2015-02-18",50.51,50.595,49.755,50.54,78200.0],["2015-02-19",50.615,50.84,50.16,50.815,74400.0],["2015-02-20",50.93,51.245,50.43,51.2,144600.0],["2015-02-23",50.875,52.2,50.86,52.02,120600.0],["2015-02-24",52.11,52.5,50.985,51.29,122200.0],["2015-02-25",51.485,52.025,51.01,51.735,104800.0],["2015-02-26",52.015,52.56,51.63,52.49,99800.0],["2015-02-27",52.155,52.825,49.705,50.005,146200.0],["2015-03-02",50.205,50.52,49.795,50.5,230400.0],["2015-03-03",50.65,50.705,49.07,50.48,152200.0],["2015-03-04",50.375,50.385,49.64,50.0,66600.0],["2015-03-05",49.855,50.45,49.195,49.785,172800.0],["2015-03-06",49.65,50.385,49.355,49.4,121800.0],["2015-03-09",49.435,50.485,49.16,50.175,143000.0],["2015-03-10",49.975,49.975,48.51,48.965,160600.0],["2015-03-11",49.1,49.615,48.02,49.34,208000.0],["2015-03-12",49.61,50.0,49.48,49.995,129200.0],["2015-03-13",50.005,50.365,49.455,50.0,67400.0],["2015-03-16",50.285,50.76,50.025,50.29,92000.0],["2015-03-17",50.19,50.19,49.43,49.82,59000.0],["2015-03-18",49.92,51.48,49.75,51.07,90400.0],["2015-03-19",50.87,51.75,50.745,51.51,102400.0],["2015-03-20",51.595,54.755,51.595,54.265,292000.0],["2015-03-23",54.19,57.075,53.97,56.495,153800.0],["2015-03-24",56.2,56.745,54.325,54.525,169600.0],["2015-03-25",54.585,56.015,53.545,53.675,157200.0],["2015-03-26",53.47,54.825,52.895,53.68,105200.0],["2015-03-27",53.565,56.32,53.565,55.69,143800.0],["2015-03-30",55.81,56.8,55.335,56.225,76600.0],["2015-03-31",56.16,57.495,55.42,55.56,236400.0],["2015-04-01",55.38,57.435,54.475,56.595,259800.0],["2015-04-02",56.72,57.13,56.185,57.095,156200.0],["2015-04-06",57.02,57.5,56.58,57.49,102400.0],["2015-04-07",57.5,57.5,56.64,56.895,65400.0],["2015-04-08",56.975,57.4,56.415,57.1,148400.0],["2015-04-09",57.105,58.38,56.7,58.02,157000.0],["2015-04-10",58.265,59.505,58.265,59.16,125600.0],["2015-04-13",59.19,59.46,58.815,59.095,115800.0],["2015-04-14",58.94,60.555,58.415,60.065,131600.0],["2015-04-15",60.5,61.695,60.085,60.745,158600.0],["2015-04-16",60.57,61.715,60.3,60.35,79000.0],["2015-04-17",59.99,60.31,58.74,58.99,122200.0],["2015-04-20",59.1,61.27,58.925,59.99,175800.0],["2015-04-21",60.015,61.315,59.5,60.27,182000.0],["2015-04-22",60.405,61.73,59.505,61.68,139800.0],["2015-04-23",61.72,64.395,61.465,64.06,192800.0],["2015-04-24",63.83,64.85,63.04,64.145,230800.0],["2015-04-27",64.105,65.25,61.505,61.945,340800.0],["2015-04-28",61.71,63.19,61.385,62.305,248000.0],["2015-04-29",61.53,61.96,58.925,59.32,288400.0],["2015-04-30",59.15,59.15,56.64,56.87,206600.0],["2015-05-01",57.1,60.115,57.1,60.115,210800.0],["2015-05-04",59.9,60.975,58.825,58.95,102200.0],["2015-05-05",59.06,59.735,58.3,58.54,190200.0],["2015-05-06",60.495,70.495,60.495,70.255,647400.0],["2015-05-07",69.5,69.5,61.045,61.565,525800.0],["2015-05-08",61.975,62.6,61.75,62.0,221600.0],["2015-05-11",61.87,62.025,59.585,59.74,219400.0],["2015-05-12",59.36,61.06,58.0,60.975,214600.0],["2015-05-13",60.55,61.6,59.005,61.355,348400.0],["2015-05-14",61.34,63.365,61.005,62.83,184000.0],["2015-05-15",62.96,64.145,62.32,62.39,150400.0],["2015-05-18",62.025,64.095,62.025,64.085,220200.0],["2015-05-19",64.0,64.855,63.39,63.605,104800.0],["2015-05-20",63.915,67.9,63.635,65.8,362400.0],["2015-05-21",65.8,67.5,64.555,65.145,195600.0],["2015-05-22",65.125,65.55,63.72,64.295,126600.0],["2015-05-26",63.88,64.13,62.515,64.005,127400.0],["2015-05-27",64.15,64.985,64.02,64.42,180600.0],["2015-05-28",64.535,64.535,63.285,64.345,105000.0],["2015-05-29",64.04,64.425,62.77,64.045,146800.0],["2015-06-01",64.045,66.41,62.885,64.76,268200.0],["2015-06-02",64.52,66.905,64.295,65.79,200200.0],["2015-06-03",65.915,66.715,65.42,66.33,144400.0],["2015-06-04",66.1,66.615,65.515,66.065,282000.0],["2015-06-05",66.19,66.86,65.34,66.575,170200.0],["2015-06-08",66.575,66.875,65.515,66.035,99600.0],["2015-06-09",66.07,66.525,65.015,66.43,118400.0],["2015-06-10",66.495,67.955,65.6,67.47,171400.0],["2015-06-11",67.39,68.575,67.305,68.11,223600.0],["2015-06-12",68.07,68.2,66.39,67.355,201800.0],["2015-06-15",66.46,67.94,66.45,66.65,118000.0],["2015-06-16",66.795,69.325,66.795,69.265,210800.0],["2015-06-17",69.185,69.995,67.1,68.285,173200.0],["2015-06-18",68.74,69.5,67.915,68.015,147000.0],["2015-06-19",68.3,68.715,67.4,68.14,226600.0],["2015-06-22",68.45,69.135,68.075,68.645,256400.0],["2015-06-23",68.75,68.92,68.325,68.89,365800.0],["2015-06-24",68.915,68.915,68.195,68.66,256200.0],["2015-06-25",68.65,70.525,68.42,68.92,150800.0],["2015-06-26",69.5,69.935,68.55,68.985,334800.0],["2015-06-29",68.635,70.5,68.635,69.535,318600.0],["2015-06-30",69.99,70.985,68.155,68.33,370600.0],["2015-07-01",68.505,72.08,68.295,71.885,288000.0],["2015-07-02",71.865,72.525,70.645,70.87,225800.0],["2015-07-06",70.16,71.39,69.615,70.715,228000.0],["2015-07-07",70.605,71.41,69.29,71.24,260800.0],["2015-07-08",70.55,70.885,67.75,68.12,287000.0],["2015-07-09",69.32,69.785,66.075,66.34,391000.0],["2015-07-10",66.655,68.02,65.68,67.58,373800.0],["2015-07-13",68.435,70.48,67.63,68.69,331000.0],["2015-07-14",68.885,69.02,67.265,68.305,189200.0],["2015-07-15",68.52,68.53,66.46,66.67,184600.0],["2015-07-16",66.805,68.07,66.095,67.92,399600.0],["2015-07-17",67.895,68.295,66.095,66.255,120200.0],["2015-07-20",66.255,67.03,64.0,64.07,300400.0],["2015-07-21",64.045,64.525,61.785,63.04,338800.0],["2015-07-22",62.925,64.095,62.61,63.9,323800.0],["2015-07-23",64.22,64.27,62.36,62.64,169000.0],["2015-07-24",62.7,64.115,61.825,62.78,335200.0],["2015-07-27",62.905,62.91,61.715,62.05,190600.0],["2015-07-28",62.55,63.415,61.28,62.865,250800.0],["2015-07-29",63.0,63.42,61.27,62.58,286800.0],["2015-07-30",62.4,62.805,61.925,62.55,112000.0],["2015-07-31",62.6,63.4,61.93,62.325,155400.0],["2015-08-03",62.825,63.985,62.56,63.28,233000.0],["2015-08-04",63.49,65.95,63.49,64.705,342400.0],["2015-08-05",78.075,88.44,75.375,88.06,901800.0],["2015-08-06",86.285,86.925,78.0,78.42,652000.0],["2015-08-07",77.92,80.47,76.74,79.985,269400.0],["2015-08-10",80.23,82.635,79.285,81.98,256600.0],["2015-08-11",81.17,82.415,79.915,80.935,222200.0],["2015-08-12",80.09,80.84,78.585,80.285,319000.0],["2015-08-13",80.45,81.63,79.485,80.9,278800.0],["2015-08-14",80.475,80.88,79.05,80.775,171600.0],["2015-08-17",80.0,81.49,79.0,80.12,271000.0],["2015-08-18",80.215,81.8,79.54,79.91,210800.0],["2015-08-19",79.76,80.635,78.995,79.31,271800.0],["2015-08-20",79.0,80.305,78.47,78.675,216400.0],["2015-08-21",78.455,78.455,75.525,76.565,345400.0],["2015-08-24",71.49,73.15,69.6,70.595,396000.0],["2015-08-25",72.43,75.255,71.935,72.58,363400.0],["2015-08-26",73.41,75.59,71.8,74.125,370800.0],["2015-08-27",74.625,75.565,72.71,74.46,306000.0],["2015-08-28",73.96,74.42,71.955,72.75,346400.0],["2015-08-31",72.565,74.28,71.965,73.245,134600.0],["2015-09-01",71.335,72.745,70.27,70.745,592600.0],["2015-09-02",71.88,71.97,68.0,68.7,388200.0],["2015-09-03",69.155,70.345,67.72,69.175,545200.0],["2015-09-04",68.14,70.74,67.53,68.965,167000.0],["2015-09-08",69.33,69.49,67.22,68.79,205000.0],["2015-09-09",68.755,70.1,68.045,68.51,220200.0],["2015-09-10",68.295,70.0,68.01,69.565,171600.0],["2015-09-11",69.145,70.41,68.37,70.195,208200.0],["2015-09-14",70.28,70.88,67.695,68.09,268400.0],["2015-09-15",68.105,69.705,68.065,69.315,97400.0],["2015-09-16",70.02,71.465,69.29,71.26,206600.0],["2015-09-17",71.285,74.075,71.285,73.055,256200.0],["2015-09-18",72.29,73.05,70.32,70.825,203400.0],["2015-09-21",71.325,73.415,70.925,71.11,182600.0],["2015-09-22",70.435,71.64,68.855,71.38,213000.0],["2015-09-23",71.51,72.23,70.245,71.0,193000.0],["2015-09-24",70.45,70.61,69.0,70.245,197000.0],["2015-09-25",70.835,70.835,67.5,67.935,202000.0],["2015-09-28",67.77,67.82,65.25,66.485,169000.0],["2015-09-29",66.645,69.59,66.425,68.46,314600.0],["2015-09-30",69.28,69.62,66.355,67.015,247000.0],["2015-10-01",67.02,67.375,65.1,67.0,165600.0],["2015-10-02",66.6,67.905,65.495,67.69,304400.0],["2015-10-05",68.42,69.565,67.46,69.48,159400.0],["2015-10-06",69.355,69.425,66.39,66.975,181800.0],["2015-10-07",66.75,66.75,60.0,61.895,387600.0],["2015-10-08",61.575,63.61,60.81,63.45,229400.0],["2015-10-09",63.5,65.21,63.2,64.02,225600.0],["2015-10-12",64.475,66.8,64.475,65.515,162400.0],["2015-10-13",65.37,65.995,62.56,62.63,232000.0],["2015-10-14",62.63,63.46,61.2,61.495,152000.0],["2015-10-15",61.905,61.95,59.665,61.83,287000.0],["2015-10-16",63.51,65.52,61.765,62.775,186400.0],["2015-10-19",62.83,63.61,61.665,62.565,143400.0],["2015-10-20",62.46,62.925,60.65,61.45,242000.0],["2015-10-21",61.625,62.21,60.5,61.27,142000.0],["2015-10-22",61.77,61.845,59.69,60.945,354000.0],["2015-10-23",61.705,63.625,61.555,63.045,147600.0],["2015-10-26",62.92,63.22,61.895,62.635,114400.0],["2015-10-27",62.405,63.545,62.115,62.655,293200.0],["2015-10-28",63.185,65.2,61.77,64.71,368800.0],["2015-10-29",64.7,65.42,63.705,64.475,211000.0],["2015-10-30",64.395,65.12,64.05,64.3,230600.0],["2015-11-02",64.89,66.395,64.25,65.17,252800.0],["2015-11-03",65.015,65.94,64.66,65.255,245400.0],["2015-11-04",66.5,69.995,51.675,57.635,1175000.0],["2015-11-05",57.61,66.85,57.515,65.41,718400.0],["2015-11-06",64.945,66.935,63.365,66.355,559800.0],["2015-11-09",66.14,67.585,64.645,64.65,306000.0],["2015-11-10",64.57,68.065,64.57,67.195,300200.0],["2015-11-11",67.35,68.385,65.22,65.425,281200.0],["2015-11-12",65.26,66.995,64.75,66.225,428400.0],["2015-11-13",65.945,66.235,64.11,65.035,250200.0],["2015-11-16",64.855,65.49,61.36,61.815,239400.0],["2015-11-17",62.235,63.455,60.59,61.47,426200.0],["2015-11-18",62.04,63.41,61.065,63.36,190600.0],["2015-11-19",63.415,65.18,62.26,63.315,254000.0],["2015-11-20",63.425,65.36,63.34,64.59,207200.0],["2015-11-23",64.395,64.965,63.03,63.2,153200.0],["2015-11-24",62.975,67.025,62.975,65.98,305200.0],["2015-11-25",66.135,69.16,66.075,67.825,321600.0],["2015-11-27",68.035,70.29,68.035,68.335,175800.0],["2015-11-30",68.585,69.38,66.84,66.97,241800.0],["2015-12-01",67.14,69.555,67.14,68.655,238400.0],["2015-12-02",68.325,70.105,68.005,68.35,372800.0],["2015-12-03",68.83,69.5,66.195,66.49,281000.0],["2015-12-04",66.625,68.085,66.46,67.525,93000.0],["2015-12-07",67.695,67.915,66.455,66.655,309600.0],["2015-12-08",66.56,66.81,65.41,66.53,129000.0],["2015-12-09",66.67,69.0,65.43,66.155,224800.0],["2015-12-10",66.16,66.21,64.81,65.14,186600.0],["2015-12-11",64.16,64.77,62.555,63.935,138800.0],["2015-12-14",63.935,64.225,62.945,64.09,169200.0],["2015-12-15",64.395,66.05,63.645,64.785,211600.0],["2015-12-16",65.33,65.945,64.235,65.225,201000.0],["2015-12-17",65.055,66.19,64.74,65.625,152200.0],["2015-12-18",65.25,65.82,63.72,64.62,272800.0],["2015-12-21",65.195,66.295,64.6,66.03,229600.0],["2015-12-22",66.205,67.5,65.825,67.445,246800.0],["2015-12-23",67.63,69.5,67.63,68.255,229400.0],["2015-12-24",67.985,67.985,66.065,66.95,203200.0],["2015-12-28",66.8,66.8,64.325,64.54,145400.0],["2015-12-29",65.03,67.365,64.67,66.795,287600.0],["2015-12-30",66.82,66.82,64.61,64.645,185600.0],["2015-12-31",64.6,65.05,63.235,63.875,375400.0],["2016-01-04",63.265,64.97,61.01,63.605,440000.0],["2016-01-05",63.695,63.85,61.885,62.9,305200.0],["2016-01-06",62.45,64.78,62.165,63.085,204400.0],["2016-01-07",62.55,62.725,61.095,61.65,278600.0],["2016-01-08",61.82,62.535,59.175,59.5,335800.0],["2016-01-11",59.835,60.18,58.0,59.295,259600.0],["2016-01-12",59.935,62.595,59.7,62.135,273600.0],["2016-01-13",62.135,62.135,59.65,60.48,445400.0],["2016-01-14",60.525,63.11,59.73,62.68,244200.0],["2016-01-15",60.865,62.25,58.5,59.19,274800.0],["2016-01-19",60.09,61.425,58.4,59.395,222600.0],["2016-01-20",58.89,60.895,57.505,60.24,238200.0],["2016-01-21",60.455,61.0,59.335,60.575,224400.0],["2016-01-22",61.455,62.76,61.0,62.675,183800.0],["2016-01-25",62.33,62.875,61.485,62.765,246000.0],["2016-01-26",62.5,63.25,62.14,62.525,217400.0],["2016-01-27",61.79,62.71,60.27,60.425,201200.0],["2016-01-28",60.725,63.01,60.255,62.61,272800.0],["2016-01-29",62.58,63.835,62.155,63.45,264000.0],["2016-02-01",63.07,66.205,62.725,65.715,341200.0],["2016-02-02",64.5,64.515,60.15,60.42,357400.0],["2016-02-03",60.085,62.96,59.75,61.865,290800.0],["2016-02-04",61.055,62.035,60.07,61.125,209400.0],["2016-02-05",60.87,62.03,59.995,60.0,275800.0],["2016-02-08",59.335,63.0,57.51,62.435,488400.0],["2016-02-09",68.16,68.16,59.435,59.77,454800.0],["2016-02-10",48.75,52.5,46.0,47.41,1300800.0],["2016-02-11",46.59,49.36,46.145,49.03,435800.0],["2016-02-12",49.0,52.43,48.005,52.255,398600.0],["2016-02-16",52.5,52.845,51.48,52.52,232000.0],["2016-02-17",52.715,55.2,52.52,54.955,407200.0],["2016-02-18",54.645,54.645,51.7,52.555,251200.0],["2016-02-19",52.445,53.67,51.505,52.595,186000.0],["2016-02-22",53.22,56.47,52.98,56.36,378000.0],["2016-02-23",56.005,56.71,54.98,55.035,171000.0],["2016-02-24",54.64,56.895,54.47,56.6,176000.0],["2016-02-25",56.34,56.495,55.185,55.725,234600.0],["2016-02-26",56.05,58.995,55.45,58.16,225600.0],["2016-02-29",57.99,58.6,55.81,56.36,289200.0],["2016-03-01",56.7,57.48,55.21,56.095,276400.0],["2016-03-02",56.035,56.495,55.015,56.15,266400.0],["2016-03-03",55.99,57.5,55.46,57.41,228600.0],["2016-03-04",57.485,59.5,56.555,58.215,244800.0],["2016-03-07",58.08,59.345,57.62,58.37,206600.0],["2016-03-08",58.155,59.49,57.88,59.09,328400.0],["2016-03-09",59.49,59.49,57.165,57.705,301800.0],["2016-03-10",57.945,58.57,56.0,57.495,313200.0],["2016-03-11",58.315,60.48,57.955,59.045,185200.0],["2016-03-14",59.1,60.795,58.515,59.78,218000.0],["2016-03-15",59.685,60.875,58.61,59.125,292400.0],["2016-03-16",59.0,59.785,58.155,58.97,395600.0],["2016-03-17",58.7,59.975,58.055,59.855,224400.0],["2016-03-18",59.685,61.84,59.15,59.615,298000.0],["2016-03-21",59.525,60.91,59.525,60.31,198400.0],["2016-03-22",59.7,61.39,59.6,60.61,221800.0],["2016-03-23",60.465,60.7,58.16,58.175,220800.0],["2016-03-24",57.6,58.23,56.275,56.765,263200.0],["2016-03-28",56.925,58.145,56.75,58.01,261800.0],["2016-03-29",58.115,59.555,57.945,59.52,259200.0],["2016-03-30",59.86,60.525,59.41,59.805,237800.0],["2016-03-31",59.595,61.365,59.565,60.71,251800.0],["2016-04-01",60.245,60.965,59.55,60.96,233600.0],["2016-04-04",61.285,61.495,60.36,60.95,259800.0],["2016-04-05",60.51,61.325,59.895,60.425,270200.0],["2016-04-06",60.67,61.995,60.62,61.535,240800.0],["2016-04-07",61.285,61.64,60.015,61.065,228400.0],["2016-04-08",61.1,61.48,60.24,60.75,140800.0],["2016-04-11",60.78,61.14,59.685,60.27,256800.0],["2016-04-12",60.305,61.865,59.5,60.72,263400.0],["2016-04-13",61.085,61.495,60.4,61.17,177200.0],["2016-04-14",61.315,62.305,60.925,61.395,225400.0],["2016-04-15",61.305,61.775,60.96,61.395,171000.0],["2016-04-18",60.895,62.97,60.895,62.68,139200.0],["2016-04-19",62.295,63.505,61.95,63.46,216800.0],["2016-04-20",63.46,64.88,62.925,63.955,156200.0],["2016-04-21",63.56,64.5,60.505,61.31,278000.0],["2016-04-22",60.94,62.2,60.505,61.29,113800.0],["2016-04-25",61.095,61.89,60.8,61.485,168000.0],["2016-04-26",61.365,62.27,60.295,62.13,154200.0],["2016-04-27",61.85,62.5,61.22,61.725,176400.0],["2016-04-28",61.435,61.915,60.065,60.37,199200.0],["2016-04-29",60.13,61.09,58.265,59.22,272400.0],["2016-05-02",59.105,60.215,58.72,59.09,455400.0],["2016-05-03",58.755,60.4,57.645,58.105,316600.0],["2016-05-04",57.575,64.0,57.5,62.73,483800.0],["2016-05-05",62.67,62.835,61.755,61.88,207200.0],["2016-05-06",61.79,63.24,61.35,62.285,220600.0],["2016-05-09",62.145,63.4,61.81,62.225,138600.0],["2016-05-10",62.255,62.68,61.575,62.68,104600.0],["2016-05-11",62.53,62.53,60.715,61.275,238400.0],["2016-05-12",61.835,62.5,60.875,62.26,177800.0],["2016-05-13",62.06,62.475,60.415,60.465,213200.0],["2016-05-16",60.465,62.365,60.175,61.045,180000.0],["2016-05-17",61.115,61.99,59.925,60.0,240200.0],["2016-05-18",59.97,61.385,59.75,60.63,181000.0],["2016-05-19",60.415,61.19,59.3,59.93,176800.0],["2016-05-20",60.18,61.185,59.915,60.5,179000.0],["2016-05-23",60.27,61.7,59.8,60.86,153600.0],["2016-05-24",60.7,63.49,60.7,62.945,387600.0],["2016-05-25",62.91,63.26,61.235,61.35,246200.0],["2016-05-26",61.18,61.35,60.55,60.55,208600.0],["2016-05-27",60.85,61.595,60.595,60.625,100800.0],["2016-05-31",60.675,61.46,59.865,60.325,236600.0],["2016-06-01",59.995,61.715,59.83,61.08,177800.0],["2016-06-02",60.68,62.88,60.68,62.795,216800.0],["2016-06-03",62.45,62.945,61.81,62.21,127200.0],["2016-06-06",62.21,62.88,61.9,62.31,99000.0],["2016-06-07",62.5,63.18,62.2,62.65,237800.0],["2016-06-08",62.485,62.485,60.74,61.235,200800.0],["2016-06-09",60.745,61.965,60.745,61.49,201400.0],["2016-06-10",60.775,60.955,60.0,60.365,170600.0],["2016-06-13",60.0,60.12,59.1,59.19,155600.0],["2016-06-14",59.055,60.35,58.5,59.005,205200.0],["2016-06-15",59.025,59.49,57.4,57.81,196800.0],["2016-06-16",57.53,58.94,57.07,58.265,185000.0],["2016-06-17",58.47,58.47,56.085,56.215,241600.0],["2016-06-20",57.0,58.52,56.91,57.815,175600.0],["2016-06-21",57.485,58.45,57.31,57.505,99800.0],["2016-06-22",57.825,58.545,56.595,56.675,148800.0],["2016-06-23",57.47,58.41,56.88,58.405,117400.0],["2016-06-24",56.0,57.79,55.275,55.54,273400.0],["2016-06-27",55.33,55.535,54.045,54.285,165200.0],["2016-06-28",54.17,55.305,54.025,54.27,299400.0],["2016-06-29",55.055,55.3,54.21,54.35,189000.0],["2016-06-30",54.5,55.985,54.22,55.715,177000.0],["2016-07-01",55.76,56.585,55.5,55.98,112400.0],["2016-07-05",55.9,55.9,54.615,55.26,217200.0],["2016-07-06",54.825,56.485,54.265,55.98,228000.0],["2016-07-07",56.38,56.445,55.37,55.585,108400.0],["2016-07-08",56.2,57.5,55.76,56.6,214600.0],["2016-07-11",56.605,57.4,55.67,56.83,226200.0],["2016-07-12",57.405,60.315,56.98,59.28,253600.0],["2016-07-13",59.4,60.105,59.065,59.27,186000.0],["2016-07-14",59.75,61.6,59.555,61.13,206600.0],["2016-07-15",61.885,64.715,61.885,62.48,438400.0],["2016-07-18",62.57,62.64,61.425,62.255,146400.0],["2016-07-19",61.83,62.555,61.75,62.0,85200.0],["2016-07-20",62.0,62.97,61.565,62.27,90400.0],["2016-07-21",62.47,63.135,61.765,62.465,156600.0],["2016-07-22",62.155,63.31,62.045,63.3,118400.0],["2016-07-25",63.275,64.02,62.7,63.445,131600.0],["2016-07-26",63.64,63.885,62.205,62.395,175200.0],["2016-07-27",64.5,71.48,63.71,70.83,656200.0],["2016-07-28",69.685,69.7,67.305,68.57,388200.0],["2016-07-29",68.655,69.285,68.34,68.66,237200.0],["2016-08-01",68.69,69.78,68.325,68.58,408400.0],["2016-08-02",68.75,69.33,68.18,68.44,357400.0],["2016-08-03",68.0,68.83,67.805,68.385,246600.0],["2016-08-04",68.37,69.27,68.37,68.9,209800.0],["2016-08-05",69.155,69.45,68.655,68.91,197600.0],["2016-08-08",68.89,69.225,68.0,69.13,178200.0],["2016-08-09",68.87,69.27,68.005,68.725,276400.0],["2016-08-10",69.13,69.13,66.705,67.0,228600.0],["2016-08-11",66.995,68.09,66.655,67.505,168200.0],["2016-08-12",67.69,67.69,65.69,66.12,118200.0],["2016-08-15",66.0,66.44,65.25,65.875,309200.0],["2016-08-16",65.745,65.745,65.17,65.48,155000.0],["2016-08-17",65.46,65.74,65.1,65.495,118600.0],["2016-08-18",65.495,66.3,65.395,66.14,185200.0],["2016-08-19",66.5,67.095,66.25,66.765,153200.0],["2016-08-22",66.635,68.0,66.42,67.7,216200.0],["2016-08-23",68.25,69.6,68.25,69.505,262800.0],["2016-08-24",69.835,70.705,69.52,69.96,493200.0],["2016-08-25",70.13,70.25,68.525,68.765,177800.0],["2016-08-26",68.605,68.735,67.69,68.225,224000.0],["2016-08-29",67.67,69.05,67.67,68.275,119200.0],["2016-08-30",68.37,69.625,68.19,69.28,291800.0],["2016-08-31",69.155,69.29,67.84,68.37,173200.0],["2016-09-01",68.1,68.555,67.305,68.175,132000.0],["2016-09-02",68.345,69.22,67.79,69.08,166800.0],["2016-09-06",69.095,69.75,69.01,69.345,112200.0],["2016-09-07",68.995,69.88,68.995,69.6,162600.0],["2016-09-08",69.545,70.0,69.19,69.89,86000.0],["2016-09-09",69.17,69.535,68.595,68.62,143200.0],["2016-09-12",68.425,69.475,68.31,68.765,91800.0],["2016-09-13",68.0,68.36,66.84,67.355,100800.0],["2016-09-14",67.365,67.82,67.02,67.335,136400.0],["2016-09-15",67.53,68.48,67.075,68.23,104600.0],["2016-09-16",68.245,68.265,67.685,68.1,89800.0],["2016-09-19",68.205,68.96,67.715,67.745,83200.0],["2016-09-20",67.775,67.945,66.97,67.065,129000.0],["2016-09-21",67.525,68.36,67.05,68.155,187200.0],["2016-09-22",68.0,69.27,68.0,68.385,122800.0],["2016-09-23",68.215,69.005,68.215,68.32,42200.0],["2016-09-26",67.775,68.815,67.4,67.565,149000.0],["2016-09-27",67.935,69.915,67.58,67.935,181200.0],["2016-09-28",68.14,68.75,67.96,68.615,165000.0],["2016-09-29",68.35,69.1,67.76,68.105,143000.0],["2016-09-30",68.05,69.955,68.05,69.175,239000.0],["2016-10-03",69.17,70.75,68.835,70.54,212000.0],["2016-10-04",70.015,71.72,70.015,71.55,122000.0],["2016-10-05",71.55,72.2,71.005,71.86,179600.0],["2016-10-06",71.555,72.25,70.58,71.935,208800.0],["2016-10-07",71.945,73.105,71.5,73.095,242200.0],["2016-10-10",73.125,74.625,72.92,74.125,144800.0],["2016-10-11",74.1,75.0,72.615,73.2,271200.0],["2016-10-12",73.525,74.35,72.825,73.85,188400.0],["2016-10-13",73.525,73.525,72.25,72.35,69600.0],["2016-10-14",72.8,73.6,72.35,73.575,221800.0],["2016-10-17",73.325,74.725,73.325,73.6,136400.0],["2016-10-18",74.475,74.475,73.475,73.875,170600.0],["2016-10-19",73.95,74.075,73.275,73.45,132600.0],["2016-10-20",73.15,74.0,73.15,73.45,80200.0],["2016-10-21",73.175,73.475,72.775,73.0,107200.0],["2016-10-24",73.1,73.875,72.8,72.825,67400.0],["2016-10-25",72.85,72.95,71.225,71.3,210000.0],["2016-10-26",65.225,69.5,64.875,66.85,342000.0],["2016-10-27",67.125,67.3,63.6,64.075,189200.0],["2016-10-28",64.025,64.725,63.445,64.425,128200.0],["2016-10-31",64.5,64.775,64.025,64.25,151400.0],["2016-11-01",64.225,64.725,63.825,64.1,185200.0],["2016-11-02",64.0,64.225,62.45,62.45,183200.0],["2016-11-03",62.625,62.65,61.025,61.05,111000.0],["2016-11-04",61.275,61.84,60.35,60.35,128600.0],["2016-11-07",61.375,62.275,60.5,61.2,76200.0],["2016-11-08",61.1,61.4,60.54,60.775,50200.0],["2016-11-09",60.3,62.825,60.3,62.275,171800.0],["2016-11-10",62.875,64.175,61.825,62.025,170800.0],["2016-11-11",61.5,64.0,61.425,63.425,157200.0],["2016-11-14",64.0,64.975,62.4,62.825,136200.0],["2016-11-15",62.575,63.275,61.45,61.675,123600.0],["2016-11-16",61.7,62.7,61.2,62.4,147600.0],["2016-11-17",62.475,62.975,62.2,62.525,96000.0],["2016-11-18",62.475,62.925,62.025,62.7,81400.0],["2016-11-21",62.975,63.325,62.2,62.75,64800.0],["2016-11-22",62.975,63.3,62.55,62.725,62600.0],["2016-11-23",62.8,63.05,61.55,62.9,153900.0],["2016-11-25",63.85,63.9,63.0,63.2,61300.0],["2016-11-28",63.55,64.05,63.05,63.4,90600.0],["2016-11-29",63.65,63.95,62.7,63.0,64900.0],["2016-11-30",63.3,63.75,60.9,60.95,131500.0],["2016-12-01",61.35,61.75,59.05,59.65,89900.0],["2016-12-02",59.7,60.75,59.7,59.95,105400.0],["2016-12-05",60.4,61.45,59.9,59.95,99200.0],["2016-12-06",60.05,60.25,59.5,60.15,180400.0],["2016-12-07",60.0,60.15,59.15,59.45,138000.0],["2016-12-08",59.65,61.03,58.8,61.0,262500.0],["2016-12-09",61.0,61.9,60.9,61.4,138800.0],["2016-12-12",61.45,62.8,61.45,61.9,129900.0],["2016-12-13",62.35,63.23,62.3,62.8,134300.0],["2016-12-14",62.6,62.75,60.83,60.95,161100.0],["2016-12-15",61.0,62.4,60.7,61.9,112000.0],["2016-12-16",62.0,62.35,61.78,62.2,193100.0],["2016-12-19",62.1,63.55,61.95,63.5,119900.0],["2016-12-20",63.7,64.55,63.15,64.2,100500.0],["2016-12-21",64.2,65.2,64.1,64.5,74700.0],["2016-12-22",64.7,64.85,62.45,62.5,58500.0],["2016-12-23",62.4,63.5,62.0,63.4,78700.0],["2016-12-27",63.4,64.35,63.3,63.55,38800.0],["2016-12-28",63.65,63.65,62.25,62.4,45400.0],["2016-12-29",62.6,63.0,62.05,62.15,37900.0],["2016-12-30",62.05,62.2,61.1,61.2,100600.0],["2017-01-03",61.9,62.55,61.45,62.2,67600.0],["2017-01-04",62.55,63.05,62.3,62.6,73000.0],["2017-01-05",62.5,62.6,61.75,62.05,64800.0],["2017-01-06",62.15,62.95,61.85,62.8,54500.0],["2017-01-09",62.6,63.0,61.5,61.85,110600.0],["2017-01-10",61.7,62.53,60.5,62.1,106100.0],["2017-01-11",62.0,62.2,60.35,61.35,96000.0],["2017-01-12",61.35,61.75,60.55,61.45,117700.0],["2017-01-13",61.45,62.25,61.45,61.7,74500.0],["2017-01-17",61.7,62.03,61.0,61.85,83900.0],["2017-01-18",61.95,62.75,61.91,62.25,75600.0],["2017-01-19",62.45,62.75,61.35,61.45,50200.0],["2017-01-20",61.45,62.15,61.45,61.7,39100.0],["2017-01-23",61.65,61.65,60.95,61.05,58500.0],["2017-01-24",61.25,62.25,60.85,62.25,64900.0],["2017-01-25",62.65,63.6,62.4,63.55,57500.0],["2017-01-26",63.4,63.6,62.05,62.15,58600.0],["2017-01-27",62.25,62.45,61.45,61.9,32100.0],["2017-01-30",61.55,62.0,60.35,61.9,66200.0],["2017-01-31",61.55,62.3,61.2,62.3,48000.0],["2017-02-01",62.55,62.85,62.1,62.25,64500.0],["2017-02-02",62.4,62.85,62.0,62.4,49700.0],["2017-02-03",62.75,62.95,62.05,62.5,81200.0],["2017-02-06",62.5,63.25,62.05,62.7,95400.0],["2017-02-07",62.8,63.45,62.65,62.65,82300.0],["2017-02-08",54.35,58.95,54.25,55.4,572700.0],["2017-02-09",55.05,58.75,55.05,58.4,245600.0],["2017-02-10",58.45,58.45,56.94,57.15,112400.0],["2017-02-13",57.25,58.0,56.1,56.25,144200.0],["2017-02-14",56.3,58.45,56.15,58.45,114500.0],["2017-02-15",58.45,59.5,58.45,59.4,181300.0],["2017-02-16",59.15,59.5,58.65,59.25,101100.0],["2017-02-17",59.25,59.45,57.7,58.15,145700.0],["2017-02-21",58.35,59.4,58.35,59.35,99000.0],["2017-02-22",59.35,59.95,59.0,59.2,71700.0],["2017-02-23",59.4,59.4,58.0,59.0,105500.0],["2017-02-24",58.8,59.15,58.5,58.95,94900.0],["2017-02-27",59.15,59.25,58.55,59.25,221400.0],["2017-02-28",58.95,59.45,58.0,58.05,97600.0],["2017-03-01",58.5,59.85,58.15,59.75,133600.0],["2017-03-02",59.4,59.7,57.7,57.7,130400.0],["2017-03-03",57.75,58.4,57.2,57.6,65800.0],["2017-03-06",57.55,58.3,56.85,57.85,99100.0],["2017-03-07",57.75,58.05,57.1,57.25,70900.0],["2017-03-08",57.05,57.65,56.9,57.0,72700.0],["2017-03-09",56.7,57.4,56.7,57.1,60100.0],["2017-03-10",57.45,57.75,56.9,57.6,61500.0],["2017-03-13",57.6,57.95,57.0,57.4,43900.0],["2017-03-14",57.25,57.65,56.75,57.35,39200.0],["2017-03-15",57.6,58.3,57.1,58.05,76600.0],["2017-03-16",58.2,58.85,57.6,58.65,45900.0],["2017-03-17",58.75,58.8,58.35,58.6,76400.0],["2017-03-20",58.55,58.95,58.15,58.95,98700.0],["2017-03-21",59.0,59.75,56.7,56.8,191100.0],["2017-03-22",56.9,58.25,56.8,58.05,152300.0],["2017-03-23",58.2,58.75,57.85,58.05,60700.0],["2017-03-24",58.2,58.6,57.45,57.8,39300.0],["2017-03-27",57.8,58.5,57.4,58.2,44500.0],["2017-03-28",57.9,58.15,57.05,58.1,36500.0],["2017-03-29",58.15,58.3,57.5,57.95,60200.0],["2017-03-30",57.95,58.55,57.65,58.35,49000.0],["2017-03-31",58.4,58.4,57.5,57.6,93700.0],["2017-04-03",57.6,57.65,56.65,57.1,85600.0],["2017-04-04",57.1,57.2,56.1,56.6,83900.0],["2017-04-05",56.65,57.15,55.65,55.75,81600.0],["2017-04-06",55.8,56.65,55.7,56.65,72100.0],["2017-04-07",56.65,56.8,56.05,56.55,75000.0],["2017-04-10",56.5,57.2,56.4,56.8,53400.0],["2017-04-11",56.75,57.45,56.25,57.05,53600.0],["2017-04-12",57.15,57.15,55.85,55.95,74600.0],["2017-04-13",56.0,56.0,53.35,54.25,164600.0],["2017-04-17",54.3,55.8,54.3,55.75,74500.0],["2017-04-18",55.25,56.0,55.05,55.8,66600.0],["2017-04-19",56.15,56.2,55.7,56.05,72200.0],["2017-04-20",56.35,56.9,55.8,56.8,68000.0],["2017-04-21",56.85,57.15,56.4,56.5,59300.0],["2017-04-24",56.9,57.15,55.05,55.25,238500.0],["2017-04-25",55.65,59.2,55.65,58.55,487600.0],["2017-04-26",58.7,58.85,54.5,55.9,470800.0],["2017-04-27",56.0,56.65,52.55,56.5,1397900.0],["2017-04-28",56.65,57.2,56.1,56.85,202000.0],["2017-05-01",56.9,57.15,55.0,55.85,760700.0],["2017-05-02",55.8,56.9,55.4,56.4,298200.0],["2017-05-03",55.95,59.65,55.5,59.5,671900.0],["2017-05-04",59.8,63.55,59.7,61.35,749400.0],["2017-05-05",61.65,63.4,61.5,63.35,207900.0],["2017-05-08",63.4,63.95,63.2,63.35,128300.0],["2017-05-09",63.4,64.0,62.75,63.65,118000.0],["2017-05-10",63.9,65.5,63.55,65.45,227400.0],["2017-05-11",65.25,65.25,64.05,64.7,123200.0],["2017-05-12",64.35,64.9,63.8,63.8,145900.0],["2017-05-15",64.05,64.5,63.8,64.05,156100.0],["2017-05-16",64.3,64.97,63.85,64.9,163200.0],["2017-05-17",64.85,65.4,64.3,64.45,200700.0],["2017-05-18",64.35,64.9,63.9,64.0,126100.0],["2017-05-19",64.4,64.8,63.9,64.05,155400.0],["2017-05-22",64.05,64.55,63.9,64.25,69700.0],["2017-05-23",64.4,64.5,63.5,64.2,141900.0],["2017-05-24",64.25,64.5,64.05,64.25,52800.0],["2017-05-25",64.5,64.5,64.0,64.25,70200.0],["2017-05-26",64.1,64.6,63.65,64.35,81400.0],["2017-05-30",64.2,64.5,63.98,64.45,66100.0],["2017-05-31",64.5,64.5,63.35,64.4,108100.0],["2017-06-01",64.3,65.2,64.13,65.0,98200.0],["2017-06-02",65.05,65.8,64.7,65.35,134200.0],["2017-06-05",64.9,65.15,64.3,64.45,111800.0],["2017-06-06",64.25,65.25,64.2,64.95,89100.0],["2017-06-07",64.8,65.35,64.1,64.95,57400.0],["2017-06-08",65.0,65.5,64.45,65.05,71500.0],["2017-06-09",65.15,65.85,64.8,65.65,92500.0],["2017-06-12",65.65,66.9,65.05,65.05,113200.0],["2017-06-13",65.2,65.3,64.6,65.05,75500.0],["2017-06-14",64.95,65.4,64.75,65.25,37300.0],["2017-06-15",64.75,65.25,64.4,65.1,57300.0],["2017-06-16",64.7,65.05,64.08,65.05,149200.0],["2017-06-19",65.1,65.33,64.45,65.0,75500.0],["2017-06-20",64.75,64.85,63.65,63.75,49000.0],["2017-06-21",63.8,64.55,63.55,63.65,60000.0],["2017-06-22",63.5,63.8,62.95,63.5,93400.0],["2017-06-23",63.6,64.8,63.5,64.55,145400.0],["2017-06-26",64.8,64.9,63.7,64.35,64800.0],["2017-06-27",64.2,64.65,63.6,63.75,45700.0],["2017-06-28",64.1,64.5,63.65,64.5,53200.0],["2017-06-29",64.65,64.65,63.2,64.2,64700.0],["2017-06-30",64.4,64.63,64.0,64.1,70000.0],["2017-07-03",64.15,64.55,63.9,64.1,47200.0],["2017-07-05",64.05,64.8,63.65,64.2,137400.0],["2017-07-06",63.85,64.3,63.6,63.65,66400.0],["2017-07-07",64.0,64.25,63.4,63.45,56200.0],["2017-07-10",63.7,63.7,62.75,63.2,106100.0],["2017-07-11",63.2,63.85,63.1,63.7,81700.0],["2017-07-12",64.05,64.8,63.35,63.55,74500.0],["2017-07-13",63.55,63.95,63.18,63.9,81500.0],["2017-07-14",63.85,64.0,62.65,63.65,41600.0],["2017-07-17",63.6,64.0,63.25,63.55,63400.0],["2017-07-18",63.35,64.0,63.05,64.0,78200.0],["2017-07-19",64.3,64.47,63.5,63.9,65700.0],["2017-07-20",64.0,64.3,63.65,63.7,34700.0],["2017-07-21",64.15,64.15,62.65,63.4,120600.0],["2017-07-24",63.4,64.0,62.7,63.8,121900.0],["2017-07-25",64.0,65.2,63.8,64.75,117400.0],["2017-07-26",57.05,60.0,55.2,57.45,649100.0],["2017-07-27",57.2,57.65,56.03,56.35,379900.0],["2017-07-28",56.4,57.05,56.05,56.65,135600.0],["2017-07-31",56.95,58.4,56.65,57.1,163400.0],["2017-08-01",57.2,57.2,56.1,56.6,201200.0],["2017-08-02",56.55,57.4,56.09,56.85,175800.0],["2017-08-03",56.8,57.25,56.05,56.05,100400.0],["2017-08-04",56.15,57.05,55.7,56.75,101900.0],["2017-08-07",56.7,57.7,56.25,57.3,104600.0],["2017-08-08",57.35,58.1,57.05,57.5,86300.0],["2017-08-09",57.35,58.15,56.9,57.9,108900.0],["2017-08-10",57.7,58.25,57.1,58.05,117300.0],["2017-08-11",57.7,59.4,57.4,58.8,120300.0],["2017-08-14",59.3,59.95,52.85,54.4,665400.0],["2017-08-15",54.5,55.75,52.8,55.0,289700.0],["2017-08-16",54.9,56.4,54.9,56.15,117600.0],["2017-08-17",55.95,56.85,55.85,55.95,117400.0],["2017-08-18",55.55,56.95,55.55,56.55,80900.0],["2017-08-21",56.8,57.95,56.8,57.4,132800.0],["2017-08-22",57.5,59.0,57.45,58.6,178800.0],["2017-08-23",58.5,59.4,57.88,58.4,161100.0],["2017-08-24",58.4,59.65,57.95,59.0,109800.0],["2017-08-25",59.1,60.0,59.05,59.45,126900.0],["2017-08-28",59.6,60.0,59.0,59.55,122000.0],["2017-08-29",59.3,59.4,58.8,59.05,66900.0],["2017-08-30",59.0,59.75,58.4,59.45,188400.0],["2017-08-31",59.4,60.25,59.05,59.2,128700.0],["2017-09-01",59.3,59.3,58.5,58.8,78300.0],["2017-09-05",58.8,58.9,57.63,57.8,168400.0],["2017-09-06",57.9,58.45,57.8,58.25,140100.0],["2017-09-07",58.25,58.8,57.94,58.4,88400.0],["2017-09-08",58.35,58.75,57.55,57.9,103400.0],["2017-09-11",58.15,58.75,57.8,58.3,159500.0],["2017-09-12",58.2,58.6,57.7,57.8,104800.0],["2017-09-13",57.8,58.0,57.1,57.15,94100.0],["2017-09-14",57.1,57.7,57.1,57.35,121100.0],["2017-09-15",57.5,57.5,56.85,57.0,185100.0],["2017-09-18",57.05,57.95,56.95,57.65,86800.0],["2017-09-19",57.65,57.8,57.05,57.35,64200.0],["2017-09-20",57.2,57.7,56.8,57.15,76700.0],["2017-09-21",57.25,57.25,55.5,55.75,96300.0],["2017-09-22",55.85,57.3,55.85,56.55,84200.0],["2017-09-25",56.65,56.9,56.1,56.35,45100.0],["2017-09-26",56.45,57.75,56.31,57.55,109300.0],["2017-09-27",57.65,57.9,57.3,57.65,93800.0],["2017-09-28",57.6,57.9,57.35,57.6,34000.0],["2017-09-29",57.65,58.35,57.35,57.7,82600.0],["2017-10-02",57.75,57.8,56.25,57.6,114900.0],["2017-10-03",57.8,58.05,56.8,58.0,82800.0],["2017-10-04",57.8,58.35,57.5,57.85,79900.0],["2017-10-05",57.9,58.65,57.75,58.05,62900.0],["2017-10-06",58.0,59.1,57.85,59.0,86900.0],["2017-10-09",59.1,59.65,58.95,59.35,95500.0],["2017-10-10",59.55,60.6,59.5,60.6,147100.0],["2017-10-11",60.65,60.95,60.35,60.6,83500.0],["2017-10-12",60.6,61.65,60.05,61.3,108800.0],["2017-10-13",61.65,61.65,60.25,60.95,74300.0],["2017-10-16",61.15,61.95,60.8,61.85,73800.0],["2017-10-17",61.65,61.7,60.7,61.15,83400.0],["2017-10-18",61.25,61.35,60.3,60.85,75500.0],["2017-10-19",60.55,61.35,60.38,60.65,63200.0],["2017-10-20",61.0,61.25,60.55,60.7,65800.0],["2017-10-23",61.0,61.15,60.2,61.05,67200.0],["2017-10-24",61.35,62.45,60.35,61.95,164000.0],["2017-10-25",65.5,71.0,64.85,68.7,573200.0],["2017-10-26",68.65,69.18,66.35,66.4,300100.0],["2017-10-27",66.15,67.35,65.7,67.0,158500.0],["2017-10-30",67.0,67.2,65.55,65.9,143600.0],["2017-10-31",66.1,66.1,65.2,65.7,111300.0],["2017-11-01",65.75,65.85,64.95,65.3,80800.0],["2017-11-02",65.0,65.4,64.36,65.05,99700.0],["2017-11-03",65.0,65.35,64.35,64.85,68600.0],["2017-11-06",64.7,65.0,64.3,64.85,70200.0],["2017-11-07",64.95,65.15,64.2,64.65,53500.0],["2017-11-08",64.6,65.4,64.25,65.15,78000.0],["2017-11-09",64.9,66.05,64.45,65.55,117400.0],["2017-11-10",65.6,65.8,64.7,65.4,49900.0],["2017-11-13",65.15,66.05,65.0,65.85,49400.0],["2017-11-14",65.65,66.05,65.1,65.95,117500.0],["2017-11-15",65.6,66.1,65.45,65.85,85400.0],["2017-11-16",66.0,66.8,65.65,66.0,136100.0],["2017-11-17",65.8,66.05,65.35,66.0,49200.0],["2017-11-20",65.95,66.6,65.85,66.1,85000.0],["2017-11-21",66.3,67.95,65.95,66.0,273500.0],["2017-11-22",65.95,67.2,65.9,67.2,176900.0],["2017-11-24",67.4,69.72,67.1,69.35,105400.0],["2017-11-27",69.35,69.8,68.68,69.65,186400.0],["2017-11-28",69.8,72.25,69.55,72.15,151100.0],["2017-11-29",72.0,72.8,71.7,72.1,84100.0],["2017-11-30",72.1,72.7,71.1,71.7,77700.0],["2017-12-01",71.75,71.75,68.85,70.45,78500.0],["2017-12-04",70.95,71.05,69.65,70.85,85700.0],["2017-12-05",70.85,71.15,70.1,70.55,63800.0],["2017-12-06",70.8,71.85,70.7,71.15,89900.0],["2017-12-07",70.75,71.25,70.15,70.75,112500.0],["2017-12-08",71.1,71.7,70.7,70.9,62200.0],["2017-12-11",70.85,71.15,70.19,70.55,78600.0],["2017-12-12",70.35,71.55,70.35,70.8,86900.0],["2017-12-13",71.05,72.75,70.4,71.75,95400.0],["2017-12-14",71.35,72.65,71.35,72.3,110200.0],["2017-12-15",72.1,73.5,72.1,73.3,144300.0],["2017-12-18",73.5,74.3,73.3,74.3,63500.0],["2017-12-19",74.35,74.9,73.4,73.55,92800.0],["2017-12-20",73.65,74.75,73.2,74.35,75900.0],["2017-12-21",74.15,75.3,73.8,73.85,107800.0],["2017-12-22",73.9,75.35,73.8,74.85,88600.0],["2017-12-26",74.7,76.15,74.7,75.6,60800.0],["2017-12-27",75.7,75.85,75.05,75.45,44800.0],["2017-12-28",75.4,75.7,74.35,74.75,41600.0],["2017-12-29",75.0,75.0,73.8,74.05,61600.0],["2018-01-02",74.3,75.55,73.0,74.95,95000.0],["2018-01-03",74.9,76.0,74.26,75.05,79600.0],["2018-01-04",75.3,75.45,74.4,74.5,79100.0],["2018-01-05",74.55,74.85,73.88,74.75,42600.0],["2018-01-08",74.7,74.9,73.55,74.15,54700.0],["2018-01-09",74.2,74.71,73.55,73.6,75200.0],["2018-01-10",73.4,74.2,72.7,73.85,70000.0],["2018-01-11",74.0,74.65,73.5,74.45,38600.0],["2018-01-12",74.2,74.9,74.0,74.3,38400.0],["2018-01-16",74.55,75.4,73.85,74.5,87900.0],["2018-01-17",74.7,75.75,74.7,75.25,83900.0],["2018-01-18",75.2,75.6,74.1,74.4,79700.0],["2018-01-19",74.6,76.25,74.6,75.9,92000.0],["2018-01-22",75.9,76.45,75.4,76.3,73100.0],["2018-01-23",76.25,76.8,76.0,76.6,40200.0],["2018-01-24",75.2,76.75,75.0,76.5,127500.0],["2018-01-25",76.5,76.75,75.73,76.5,64600.0],["2018-01-26",76.4,76.5,75.8,76.25,62800.0],["2018-01-29",76.2,76.7,75.55,75.55,71900.0],["2018-01-30",75.3,75.7,74.38,75.45,89800.0],["2018-01-31",75.5,75.7,74.4,74.65,115300.0],["2018-02-01",74.5,75.3,73.85,74.95,88500.0],["2018-02-02",74.55,74.95,73.5,73.6,75000.0],["2018-02-05",73.25,73.5,71.05,71.05,115400.0],["2018-02-06",70.0,71.7,69.55,70.75,152800.0],["2018-02-07",77.0,79.0,74.48,75.05,286700.0],["2018-02-08",75.0,75.88,73.7,74.2,156400.0],["2018-02-09",74.55,76.35,73.15,76.0,145700.0],["2018-02-12",76.05,76.1,74.6,75.5,94700.0],["2018-02-13",75.4,75.6,74.95,75.55,79400.0],["2018-02-14",74.75,75.9,74.05,75.75,115500.0],["2018-02-15",76.0,77.35,75.65,76.85,115700.0],["2018-02-16",76.55,77.9,76.55,77.15,78100.0],["2018-02-20",76.75,77.55,75.95,76.45,56200.0],["2018-02-21",76.45,77.6,76.0,76.1,75400.0],["2018-02-22",76.45,77.6,76.3,76.65,79200.0],["2018-02-23",77.05,77.6,76.7,77.4,87900.0],["2018-02-26",77.4,78.1,77.2,77.2,86900.0],["2018-02-27",77.35,78.25,76.6,76.7,110400.0],["2018-02-28",76.75,77.25,75.3,76.4,96500.0],["2018-03-01",76.4,76.55,75.2,75.95,108400.0],["2018-03-02",75.6,77.4,75.4,77.2,145800.0],["2018-03-05",76.85,80.25,76.85,80.05,128100.0],["2018-03-06",80.1,80.1,78.05,78.65,63400.0],["2018-03-07",78.55,81.55,78.1,81.15,100800.0],["2018-03-08",81.0,81.9,80.45,81.25,195900.0],["2018-03-09",81.5,81.5,80.8,81.15,177700.0],["2018-03-12",81.0,81.15,80.5,80.7,182200.0],["2018-03-13",80.9,81.55,80.25,80.45,145500.0],["2018-03-14",80.85,82.4,80.75,81.9,106800.0],["2018-03-15",82.0,82.25,81.05,81.9,57400.0],["2018-03-16",81.85,83.05,81.75,82.35,83700.0],["2018-03-19",82.35,83.05,81.85,81.9,89900.0],["2018-03-20",82.05,82.6,81.75,81.9,60900.0],["2018-03-21",82.05,83.45,81.8,82.7,82900.0],["2018-03-22",82.5,84.4,82.5,82.75,98000.0],["2018-03-23",82.9,84.4,82.1,83.0,133300.0],["2018-03-26",84.05,84.4,83.0,83.1,289500.0],["2018-03-27",83.25,84.45,82.35,83.85,108000.0],["2018-03-28",83.95,86.0,83.95,85.25,80300.0],["2018-03-29",85.75,87.5,85.55,85.9,159100.0],["2018-04-02",85.9,87.1,85.6,85.8,157500.0],["2018-04-03",86.45,91.15,86.4,91.05,222000.0],["2018-04-04",90.9,93.0,89.75,92.65,183300.0],["2018-04-05",93.0,94.4,92.35,93.2,186600.0],["2018-04-06",92.86,94.25,92.1,93.3,234100.0],["2018-04-09",93.84,94.9,93.25,93.8,154800.0],["2018-04-10",94.85,96.0,94.1,95.6,143400.0],["2018-04-11",95.65,97.2,95.36,96.9,127800.0],["2018-04-12",97.3,97.63,96.75,96.75,120700.0],["2018-04-13",97.0,97.5,96.05,96.55,96300.0],["2018-04-16",96.85,98.7,96.5,98.35,111900.0],["2018-04-17",98.7,100.0,98.55,99.45,122200.0],["2018-04-18",100.0,100.4,99.5,100.0,147900.0],["2018-04-19",100.25,100.25,99.1,99.65,113600.0],["2018-04-20",99.45,100.59,99.25,100.35,104200.0],["2018-04-23",100.35,100.35,95.7,95.75,325300.0],["2018-04-24",95.35,96.95,95.05,96.05,247100.0],["2018-04-25",100.05,110.3,99.8,106.85,595600.0],["2018-04-26",106.65,107.4,103.95,104.2,303300.0],["2018-04-27",104.4,106.7,104.3,105.65,150200.0],["2018-04-30",106.1,106.24,105.1,105.55,207900.0],["2018-05-01",105.85,106.65,105.1,106.5,185900.0],["2018-05-02",106.05,106.45,105.3,105.7,211300.0],["2018-05-03",105.85,107.75,105.5,107.55,214200.0],["2018-05-04",107.2,110.25,107.2,108.7,190400.0],["2018-05-07",109.55,110.95,109.0,110.65,103100.0],["2018-05-08",110.9,112.3,110.75,111.65,138900.0],["2018-05-09",111.95,112.15,111.4,111.55,130400.0],["2018-05-10",111.65,112.0,110.95,111.0,130700.0],["2018-05-11",111.2,112.0,111.1,111.65,131400.0],["2018-05-14",111.85,113.65,111.68,112.9,116900.0],["2018-05-15",111.85,113.21,111.75,112.55,107100.0],["2018-05-16",112.0,114.3,112.0,114.2,110900.0],["2018-05-17",114.3,118.1,113.95,117.55,150300.0],["2018-05-18",117.85,119.0,117.0,118.25,168600.0],["2018-05-21",118.75,120.1,118.5,118.9,130200.0],["2018-05-22",119.35,121.15,118.6,119.05,123800.0],["2018-05-23",119.4,121.0,119.3,119.6,150200.0],["2018-05-24",119.0,119.1,116.7,117.0,227700.0],["2018-05-25",116.75,117.0,112.45,112.6,493300.0],["2018-05-29",112.55,116.15,112.4,114.35,603600.0],["2018-05-30",114.95,117.65,114.9,117.0,411400.0],["2018-05-31",117.25,117.85,116.15,117.0,288600.0],["2018-06-01",117.15,117.35,113.45,114.95,244800.0],["2018-06-04",115.5,118.85,115.5,118.2,232300.0],["2018-06-05",118.8,119.1,117.25,117.45,163700.0],["2018-06-06",117.35,119.15,117.16,118.4,142000.0],["2018-06-07",118.45,118.9,116.55,117.0,122300.0],["2018-06-08",117.0,119.15,117.0,118.2,164900.0],["2018-06-11",118.1,118.45,116.65,116.7,127700.0],["2018-06-12",117.0,118.55,116.15,117.9,170300.0],["2018-06-13",118.0,118.7,117.05,117.45,111200.0],["2018-06-14",117.6,120.0,116.7,118.55,178600.0],["2018-06-15",118.55,119.4,117.73,118.35,174000.0],["2018-06-18",117.85,119.2,117.35,118.95,119600.0],["2018-06-19",118.1,118.65,117.45,118.25,96800.0],["2018-06-20",119.2,119.3,118.21,118.6,92600.0],["2018-06-21",118.35,118.7,115.23,115.8,106800.0],["2018-06-22",116.25,117.45,114.9,115.45,350700.0],["2018-06-25",115.3,116.4,112.95,114.45,139700.0],["2018-06-26",114.35,118.75,114.05,117.1,175600.0],["2018-06-27",117.5,117.5,115.0,115.15,184800.0],["2018-06-28",115.25,116.2,114.9,115.7,141100.0],["2018-06-29",116.5,116.65,115.2,115.3,91300.0],["2018-07-02",115.25,115.6,114.35,115.45,116800.0],["2018-07-03",115.55,116.0,114.8,115.0,56900.0],["2018-07-05",115.45,115.6,114.4,114.8,130300.0],["2018-07-06",114.65,117.4,114.05,116.25,199900.0],["2018-07-09",115.9,116.0,113.85,115.0,199900.0],["2018-07-10",115.35,116.83,114.8,115.65,204500.0],["2018-07-11",115.2,115.7,111.23,111.55,193300.0],["2018-07-12",111.65,112.5,106.98,110.4,587600.0],["2018-07-13",110.45,110.85,107.35,108.7,256900.0],["2018-07-16",108.7,109.7,107.6,108.5,411900.0],["2018-07-17",108.15,110.85,108.15,109.7,199600.0],["2018-07-18",109.8,110.15,108.1,109.95,249700.0],["2018-07-19",109.75,111.45,109.1,111.3,206800.0],["2018-07-20",111.6,111.8,109.85,110.8,198100.0],["2018-07-23",110.85,110.95,109.7,110.0,207400.0],["2018-07-24",110.5,110.95,108.9,109.15,162600.0],["2018-07-25",123.6,137.95,123.6,136.25,716600.0],["2018-07-26",136.0,136.0,130.15,133.25,390300.0],["2018-07-27",133.5,133.5,130.0,130.8,216100.0],["2018-07-30",131.1,132.32,129.63,131.95,261300.0],["2018-07-31",131.8,132.35,130.15,132.25,468600.0],["2018-08-01",132.25,132.25,126.7,127.2,211400.0],["2018-08-02",127.4,131.8,127.3,131.4,155800.0],["2018-08-03",131.35,132.5,129.25,130.8,320200.0],["2018-08-06",131.35,131.9,129.75,131.15,420300.0],["2018-08-07",131.9,132.25,129.1,130.0,193800.0],["2018-08-08",129.8,132.0,128.65,131.55,252900.0],["2018-08-09",131.55,131.9,129.75,129.85,263500.0],["2018-08-10",129.65,131.7,129.2,129.75,193600.0],["2018-08-13",129.75,130.6,126.4,126.8,186700.0],["2018-08-14",127.6,129.75,127.25,129.6,195700.0],["2018-08-15",128.9,129.35,127.25,129.0,126300.0],["2018-08-16",129.65,130.3,128.25,128.9,109000.0],["2018-08-17",128.8,129.9,128.1,129.5,129300.0],["2018-08-20",130.0,131.95,128.65,131.7,82400.0],["2018-08-21",132.2,132.25,131.05,131.3,242800.0],["2018-08-22",131.55,132.25,130.8,131.45,71500.0],["2018-08-23",131.05,131.8,130.2,130.85,83300.0],["2018-08-24",131.2,133.32,131.0,132.65,77300.0],["2018-08-27",133.1,134.3,132.5,132.85,75400.0],["2018-08-28",133.95,134.65,133.5,133.85,90000.0],["2018-08-29",134.1,134.4,132.1,132.3,70500.0],["2018-08-30",132.35,132.35,130.6,131.55,74200.0],["2018-08-31",131.35,132.95,131.1,131.95,99400.0],["2018-09-04",129.0,130.7,126.35,127.0,231500.0],["2018-09-05",126.0,126.72,124.85,125.95,154900.0],["2018-09-06",126.0,126.2,122.75,124.75,129400.0],["2018-09-07",124.65,125.8,123.25,123.5,128600.0],["2018-09-10",124.0,126.2,123.73,125.1,148800.0],["2018-09-11",125.1,128.6,125.0,128.15,134600.0],["2018-09-12",128.3,130.4,128.3,129.85,129700.0],["2018-09-13",129.85,130.6,128.0,129.75,116800.0],["2018-09-14",129.75,130.85,127.2,127.2,118600.0],["2018-09-17",127.55,127.55,123.85,123.95,82500.0],["2018-09-18",124.85,125.65,124.1,124.1,123800.0],["2018-09-19",124.0,124.4,118.0,119.35,159800.0],["2018-09-20",120.0,121.95,118.2,121.8,169200.0],["2018-09-21",121.8,122.55,119.1,119.25,239900.0],["2018-09-24",119.4,123.03,119.4,122.35,118300.0],["2018-09-25",122.45,122.85,120.95,121.2,120600.0],["2018-09-26",121.05,122.15,120.4,120.85,92700.0],["2018-09-27",121.1,122.1,119.95,121.15,70300.0],["2018-09-28",121.1,122.6,120.3,120.55,94000.0],["2018-10-01",120.55,120.7,119.41,119.63,119800.0],["2018-10-02",119.51,121.0,117.56,117.75,87600.0],["2018-10-03",118.2,118.65,116.22,117.92,63300.0],["2018-10-04",117.49,117.49,114.61,115.47,87800.0],["2018-10-05",115.0,117.32,112.8,113.52,107100.0],["2018-10-08",113.54,113.54,110.55,112.56,71900.0],["2018-10-09",112.48,113.13,109.07,109.84,118800.0],["2018-10-10",109.48,110.38,107.53,107.73,118200.0],["2018-10-11",107.55,108.59,105.33,105.49,118500.0],["2018-10-12",106.72,108.72,105.69,108.0,201100.0],["2018-10-15",108.0,109.76,107.8,109.16,129700.0],["2018-10-16",109.55,111.13,107.54,107.8,96500.0],["2018-10-17",107.6,108.13,105.93,106.75,105700.0],["2018-10-18",106.55,106.67,103.3,104.01,107900.0],["2018-10-19",104.56,107.42,103.94,104.39,136400.0],["2018-10-22",104.62,106.03,102.91,105.72,124000.0],["2018-10-23",104.73,106.96,103.43,105.42,129700.0],["2018-10-24",111.78,112.99,96.48,109.46,690900.0],["2018-10-25",113.65,114.63,110.67,112.41,244500.0],["2018-10-26",111.57,112.78,107.71,108.59,197900.0],["2018-10-29",109.99,112.5,109.53,110.4,173900.0],["2018-10-30",110.0,117.59,110.0,116.78,157200.0],["2018-10-31",117.52,119.41,116.63,117.02,254200.0],["2018-11-01",117.02,117.3,111.55,112.51,224000.0],["2018-11-02",112.88,114.85,111.84,112.59,135300.0],["2018-11-05",112.91,116.0,112.62,115.06,261400.0],["2018-11-06",115.0,117.84,114.01,117.51,161900.0],["2018-11-07",118.0,119.35,115.72,118.99,255700.0],["2018-11-08",118.37,119.5,115.04,116.73,197400.0],["2018-11-09",116.5,120.18,115.91,119.56,303800.0],["2018-11-12",119.55,120.53,119.0,119.77,147300.0],["2018-11-13",120.66,121.27,119.17,120.25,81200.0],["2018-11-14",120.98,121.72,119.27,119.64,134000.0],["2018-11-15",119.55,120.97,118.8,120.77,132900.0],["2018-11-16",120.37,123.25,119.59,120.29,137900.0],["2018-11-19",120.44,120.9,119.01,119.97,130200.0],["2018-11-20",118.73,121.3,115.03,119.78,156400.0],["2018-11-21",120.33,121.77,118.89,119.43,156300.0],["2018-11-23",118.31,120.45,118.31,119.54,64000.0],["2018-11-26",119.39,120.78,119.14,119.92,148800.0],["2018-11-27",119.96,120.59,119.62,120.24,88600.0],["2018-11-28",120.6,121.5,119.86,120.96,94100.0],["2018-11-29",120.7,121.99,120.09,121.26,97700.0],["2018-11-30",121.37,122.39,120.89,122.38,107600.0],["2018-12-03",123.0,123.0,120.02,120.99,108700.0],["2018-12-04",121.35,121.59,119.1,119.3,250300.0],["2018-12-06",118.3,120.88,116.0,120.74,224900.0],["2018-12-07",120.77,121.15,119.68,120.09,173400.0],["2018-12-10",120.15,120.51,118.62,120.18,142800.0],["2018-12-11",121.0,121.53,119.7,121.27,115300.0],["2018-12-12",122.47,125.61,121.41,124.67,146700.0],["2018-12-13",125.05,125.22,122.05,122.93,98200.0],["2018-12-14",122.25,124.51,120.22,120.75,89300.0],["2018-12-17",120.64,121.07,116.64,117.08,165600.0],["2018-12-18",117.5,120.15,116.05,119.42,151800.0],["2018-12-19",119.71,119.71,113.8,114.21,128800.0],["2018-12-20",113.79,116.14,112.0,115.07,135400.0],["2018-12-21",114.77,117.75,113.45,113.98,201200.0],["2018-12-24",113.41,113.41,109.95,109.95,53800.0],["2018-12-26",110.11,113.48,109.12,113.29,72400.0],["2018-12-27",111.9,115.4,110.28,115.3,91600.0],["2018-12-28",115.47,116.63,114.51,114.96,73500.0],["2018-12-31",116.02,118.18,115.39,117.73,102200.0],["2019-01-02",117.0,117.74,115.58,116.55,83100.0],["2019-01-03",115.97,116.63,112.18,112.35,93600.0],["2019-01-04",114.07,116.4,112.67,116.4,111000.0],["2019-01-07",116.33,117.08,115.11,116.25,137700.0],["2019-01-08",117.01,117.45,112.06,114.12,124800.0],["2019-01-09",114.38,115.97,113.05,114.8,187500.0],["2019-01-10",113.89,116.08,112.05,115.24,59000.0],["2019-01-11",114.63,116.67,114.41,114.93,90400.0],["2019-01-14",114.47,115.55,113.07,114.1,75900.0],["2019-01-15",113.99,118.4,113.95,118.01,103700.0],["2019-01-16",118.0,118.14,115.94,117.0,71600.0],["2019-01-17",116.55,117.95,115.62,116.63,69000.0],["2019-01-18",117.35,119.37,117.21,118.97,115500.0],["2019-01-22",118.5,118.88,114.23,115.53,73200.0],["2019-01-23",116.28,117.23,113.45,115.85,92400.0],["2019-01-24",115.6,115.75,113.28,114.84,61700.0],["2019-01-25",115.21,116.04,114.28,114.45,64400.0],["2019-01-28",113.68,115.41,113.26,114.64,104600.0],["2019-01-29",114.64,116.66,113.73,115.46,114900.0],["2019-01-30",115.68,116.22,114.58,114.91,104400.0],["2019-01-31",114.62,118.57,114.0,117.1,155800.0],["2019-02-01",116.94,117.1,113.84,114.21,157900.0],["2019-02-04",114.22,117.05,113.67,116.06,136000.0],["2019-02-05",116.65,119.19,116.65,117.19,105900.0],["2019-02-06",104.51,106.96,100.22,102.81,518000.0],["2019-02-07",101.54,106.13,100.7,103.75,212700.0],["2019-02-08",103.14,108.8,103.14,108.51,162900.0],["2019-02-11",108.51,112.39,108.26,110.6,193200.0],["2019-02-12",111.52,113.63,110.96,113.4,203900.0],["2019-02-13",113.04,113.73,108.25,109.02,182200.0],["2019-02-14",108.64,108.9,106.46,106.86,170800.0],["2019-02-15",107.4,107.4,104.67,105.04,241100.0],["2019-02-19",105.03,106.34,104.4,105.74,210900.0],["2019-02-20",105.76,106.28,98.86,99.47,437200.0],["2019-02-21",99.71,103.45,99.71,103.39,250600.0],["2019-02-22",102.8,105.61,102.7,103.56,185100.0],["2019-02-25",103.84,103.84,100.82,100.9,167600.0],["2019-02-26",100.78,102.01,99.23,99.88,335800.0],["2019-02-27",99.29,101.15,97.84,98.32,248400.0],["2019-02-28",98.15,100.53,98.15,98.5,307400.0],["2019-03-01",98.72,99.46,96.74,98.09,287600.0],["2019-03-04",98.32,101.04,98.32,99.82,287000.0],["2019-03-05",99.66,100.2,97.86,99.02,139000.0],["2019-03-06",99.18,100.36,96.85,97.46,250100.0],["2019-03-07",97.46,97.53,94.81,95.0,234500.0],["2019-03-08",95.05,95.59,93.22,94.99,274500.0],["2019-03-11",94.75,96.02,94.33,95.6,117300.0],["2019-03-12",95.68,96.54,93.67,93.95,159300.0],["2019-03-13",93.94,94.65,93.06,94.0,212200.0],["2019-03-14",93.77,94.39,92.1,92.38,185400.0],["2019-03-15",92.41,93.64,91.44,92.02,269900.0],["2019-03-18",92.0,92.55,89.75,91.31,248500.0],["2019-03-19",91.27,92.63,90.08,91.41,158100.0],["2019-03-20",91.24,91.69,85.89,87.24,454900.0],["2019-03-21",87.2,89.85,86.43,88.4,206800.0],["2019-03-22",88.09,89.11,85.78,86.2,175900.0],["2019-03-25",85.87,87.52,84.34,86.94,161000.0],["2019-03-26",85.73,88.6,85.61,86.68,177400.0],["2019-03-27",86.13,86.61,83.89,84.13,153300.0],["2019-03-28",84.16,85.32,83.05,83.3,184300.0],["2019-03-29",83.6,84.2,83.0,83.87,153300.0],["2019-04-01",84.0,84.7,83.3,84.48,155900.0],["2019-04-02",84.68,85.02,83.7,84.15,186500.0],["2019-04-03",76.68,82.6,75.27,81.25,919200.0],["2019-04-04",81.56,83.19,81.26,82.67,194000.0],["2019-04-05",82.71,84.96,82.71,84.2,278200.0],["2019-04-08",83.87,86.05,83.76,85.59,194700.0],["2019-04-09",85.24,87.44,85.24,85.52,217500.0],["2019-04-10",85.74,87.72,85.31,87.49,228000.0],["2019-04-11",87.6,88.15,85.58,86.72,219800.0],["2019-04-12",86.93,87.17,84.54,85.08,163000.0],["2019-04-15",84.9,86.45,84.5,84.72,185000.0],["2019-04-16",85.12,85.97,82.75,84.38,179900.0],["2019-04-17",84.33,84.33,82.0,83.32,198200.0],["2019-04-18",83.19,83.4,81.7,82.36,129600.0],["2019-04-22",82.31,82.31,80.26,81.79,106300.0],["2019-04-23",81.81,83.45,81.2,82.39,135200.0],["2019-04-24",82.49,83.07,81.39,81.62,138800.0],["2019-04-25",81.46,82.24,80.66,80.85,115000.0],["2019-04-26",80.89,83.21,80.74,82.92,104300.0],["2019-04-29",83.06,83.99,82.21,83.52,148100.0],["2019-04-30",83.98,85.29,83.3,83.46,242500.0],["2019-05-01",86.5,93.43,86.01,91.34,635400.0],["2019-05-02",91.58,92.59,86.5,86.84,287600.0],["2019-05-03",87.51,88.83,85.0,85.33,191500.0],["2019-05-06",84.3,87.23,84.11,86.65,245000.0],["2019-05-07",85.57,86.63,84.2,85.65,242700.0],["2019-05-08",85.55,86.14,84.96,85.92,286600.0],["2019-05-09",85.23,85.94,84.61,85.04,462800.0],["2019-05-10",84.67,84.67,79.9,81.52,346300.0],["2019-05-13",80.42,80.72,78.67,79.72,214000.0],["2019-05-14",79.86,80.19,78.36,79.12,225500.0],["2019-05-15",78.56,80.03,78.43,79.5,205600.0],["2019-05-16",79.77,80.36,79.36,79.54,174400.0],["2019-05-17",79.22,80.12,75.4,75.53,507100.0],["2019-05-20",75.15,77.05,75.09,75.79,154300.0],["2019-05-21",76.26,77.09,75.58,75.78,274700.0],["2019-05-22",75.78,76.4,75.11,75.63,268700.0],["2019-05-23",75.15,76.04,73.38,73.7,179200.0],["2019-05-24",73.9,75.06,73.39,73.92,245100.0],["2019-05-28",73.78,74.98,72.8,72.84,210900.0],["2019-05-29",72.22,74.25,71.53,73.3,376900.0],["2019-05-30",73.09,74.22,71.94,72.75,183800.0],["2019-05-31",72.19,72.38,69.58,70.78,276300.0],["2019-06-03",70.47,73.96,70.1,73.22,232200.0],["2019-06-04",73.58,76.23,73.49,75.5,265600.0],["2019-06-05",75.97,76.3,74.22,74.62,352800.0],["2019-06-06",74.62,75.33,73.72,74.49,303900.0],["2019-06-07",74.9,76.0,73.82,74.08,170400.0],["2019-06-10",74.11,75.51,74.11,75.03,139800.0],["2019-06-11",75.65,76.91,75.09,75.47,170400.0],["2019-06-12",75.3,76.56,72.35,73.72,157200.0],["2019-06-13",73.73,74.8,72.86,73.88,218300.0],["2019-06-14",74.19,75.12,73.47,74.45,109700.0],["2019-06-17",74.32,74.82,71.84,72.28,118000.0],["2019-06-18",72.78,74.88,72.03,74.46,154900.0],["2019-06-19",74.28,74.47,71.35,72.03,215900.0],["2019-06-20",72.52,72.88,71.61,71.65,105900.0],["2019-06-21",71.48,73.59,70.02,72.95,206700.0],["2019-06-24",72.96,74.37,72.16,72.34,129400.0],["2019-06-25",77.65,81.19,76.78,77.82,1064100.0],["2019-06-26",77.83,78.86,76.34,77.36,586900.0],["2019-06-27",77.09,77.61,75.21,76.68,580400.0],["2019-06-28",76.83,80.5,76.31,79.43,2963900.0],["2019-07-01",79.95,80.51,75.93,76.74,678100.0],["2019-07-02",76.83,78.5,76.14,76.72,263400.0],["2019-07-03",63.39,64.99,61.26,61.8,1988400.0],["2019-07-05",61.85,62.95,61.31,61.53,674300.0],["2019-07-08",61.6,62.98,60.96,62.03,471200.0],["2019-07-09",61.67,62.31,59.75,60.03,508100.0],["2019-07-10",59.92,60.97,59.92,60.68,303500.0],["2019-07-11",60.83,60.83,58.3,58.92,355000.0],["2019-07-12",58.91,60.08,58.72,59.73,264900.0],["2019-07-15",59.71,60.08,58.7,59.46,240500.0],["2019-07-16",59.46,62.71,59.44,61.95,363800.0],["2019-07-17",60.96,62.45,59.18,60.51,420300.0],["2019-07-18",60.37,63.2,60.21,62.62,339900.0],["2019-07-19",62.63,64.31,62.58,62.65,261100.0],["2019-07-22",62.81,63.02,61.61,62.82,187800.0],["2019-07-23",62.75,64.7,62.59,63.05,306700.0],["2019-07-24",62.75,65.48,60.45,63.0,492900.0],["2019-07-25",63.75,66.31,63.2,65.45,342900.0],["2019-07-26",65.54,67.88,65.41,66.68,385600.0],["2019-07-29",66.47,67.5,65.49,67.02,304800.0],["2019-07-30",66.92,69.89,66.92,69.18,396600.0],["2019-07-31",69.04,70.65,67.27,68.05,373200.0],["2019-08-01",67.95,71.08,67.95,68.53,309800.0],["2019-08-02",68.23,69.35,66.99,68.35,381300.0],["2019-08-05",67.43,67.43,65.3,65.78,334700.0],["2019-08-06",66.17,68.6,65.67,68.24,260800.0],["2019-08-07",67.67,68.91,67.19,67.93,307100.0],["2019-08-08",67.93,69.57,67.78,69.02,267300.0],["2019-08-09",68.87,69.55,67.03,67.06,303100.0],["2019-08-12",66.92,69.23,66.5,69.07,224900.0],["2019-08-13",68.98,71.36,68.74,69.38,256900.0],["2019-08-14",68.62,68.64,66.86,67.05,171600.0],["2019-08-15",67.48,67.7,64.87,65.22,173800.0],["2019-08-16",65.66,67.61,65.11,67.41,117000.0],["2019-08-19",68.19,68.38,66.97,68.1,115900.0],["2019-08-20",68.03,68.28,66.37,66.99,128200.0],["2019-08-21",67.35,67.62,66.49,67.49,92500.0],["2019-08-22",66.78,67.24,65.87,66.37,145200.0],["2019-08-23",66.07,67.16,63.79,64.29,227400.0],["2019-08-26",64.82,65.56,63.82,65.55,153100.0],["2019-08-27",65.96,66.45,64.94,65.4,107500.0],["2019-08-28",65.32,66.57,65.14,66.25,110500.0],["2019-08-29",66.7,67.5,66.0,67.01,112500.0],["2019-08-30",67.47,68.12,66.88,67.97,91800.0],["2019-09-03",67.58,68.77,67.29,68.64,136200.0],["2019-09-04",69.24,69.47,67.46,68.32,186300.0],["2019-09-05",68.79,70.9,68.7,70.15,148900.0],["2019-09-06",70.71,70.74,68.4,70.27,119500.0],["2019-09-09",70.05,71.54,69.9,71.43,150700.0],["2019-09-10",71.2,72.89,70.42,72.81,174700.0],["2019-09-11",72.81,74.55,72.32,74.27,161100.0],["2019-09-12",74.43,74.43,71.34,71.99,198800.0],["2019-09-13",72.18,72.96,71.27,71.72,141300.0],["2019-09-16",71.55,72.79,70.4,72.06,152500.0],["2019-09-17",71.65,71.78,70.09,71.33,111700.0],["2019-09-18",71.58,71.58,69.06,69.76,150700.0],["2019-09-19",70.45,70.76,69.32,69.39,171500.0],["2019-09-20",69.3,69.59,67.21,68.83,369100.0],["2019-09-23",68.83,70.06,67.76,67.95,136800.0],["2019-09-24",68.37,69.54,67.79,68.85,174500.0],["2019-09-25",68.52,72.09,68.46,71.79,179000.0],["2019-09-26",71.36,72.0,70.5,71.31,182200.0],["2019-09-27",71.09,71.9,68.38,69.18,146800.0],["2019-09-30",69.08,69.54,68.29,68.39,121600.0],["2019-10-01",68.42,70.15,68.01,68.56,219400.0],["2019-10-02",68.55,69.85,66.91,67.18,270700.0],["2019-10-03",67.21,68.59,66.54,68.24,206000.0],["2019-10-04",68.5,69.0,67.42,68.29,148700.0],["2019-10-07",68.22,69.2,67.6,69.09,172400.0],["2019-10-08",68.48,68.48,66.03,66.23,190000.0],["2019-10-09",66.81,68.5,66.4,67.34,184200.0],["2019-10-10",67.59,70.29,67.32,69.33,154400.0],["2019-10-11",70.0,71.25,68.0,68.4,143200.0],["2019-10-14",68.12,69.02,66.9,68.68,179400.0],["2019-10-15",69.03,70.29,68.3,68.96,155900.0],["2019-10-16",68.9,70.32,68.51,70.15,143500.0],["2019-10-17",70.47,71.5,70.13,70.51,105000.0],["2019-10-18",70.24,70.34,68.39,69.64,109200.0],["2019-10-21",70.15,70.59,69.24,69.9,97000.0],["2019-10-22",70.18,72.97,69.6,72.62,164600.0],["2019-10-23",74.53,80.71,73.0,77.92,394900.0],["2019-10-24",77.77,78.14,73.38,74.41,220400.0],["2019-10-25",74.09,75.82,72.99,73.24,141500.0],["2019-10-28",73.47,74.82,73.47,74.18,216100.0],["2019-10-29",73.99,74.94,73.74,74.51,139400.0],["2019-10-30",74.8,76.54,73.79,75.33,88900.0],["2019-10-31",75.05,75.05,73.33,74.11,80200.0],["2019-11-01",74.48,75.29,73.95,74.99,83400.0],["2019-11-04",75.3,76.91,75.28,76.75,107900.0],["2019-11-05",76.5,76.71,74.68,75.63,154800.0],["2019-11-06",75.37,76.36,73.5,75.01,193900.0],["2019-11-07",75.4,76.83,75.01,75.28,96300.0],["2019-11-08",74.7,75.85,74.12,75.81,65800.0],["2019-11-11",75.52,76.44,74.83,75.19,102000.0],["2019-11-12",75.38,75.91,74.19,74.39,73600.0],["2019-11-13",74.09,74.53,73.34,73.99,75400.0],["2019-11-14",74.02,74.61,71.87,72.13,146000.0],["2019-11-15",72.66,73.21,71.26,72.1,90700.0],["2019-11-18",71.89,73.12,71.79,71.85,82200.0],["2019-11-19",72.08,72.91,71.69,72.45,80900.0],["2019-11-20",72.27,73.04,71.17,71.32,78900.0],["2019-11-21",71.3,71.54,70.89,71.14,89600.0],["2019-11-22",71.43,73.27,71.07,72.04,76900.0],["2019-11-25",72.28,74.51,71.88,74.13,106700.0],["2019-11-26",74.08,74.63,73.32,73.45,67600.0],["2019-11-27",73.89,74.02,73.11,73.75,48200.0],["2019-11-29",73.7,74.33,73.15,73.6,48700.0],["2019-12-02",73.83,74.41,73.45,73.67,102300.0],["2019-12-03",73.11,73.41,72.5,73.11,81100.0],["2019-12-04",73.46,74.93,72.95,74.35,166500.0],["2019-12-05",74.5,74.87,73.54,74.47,92700.0],["2019-12-06",74.87,76.62,74.87,76.32,102700.0],["2019-12-09",76.02,76.99,75.98,76.01,77500.0],["2019-12-10",75.99,76.86,74.6,75.02,94900.0],["2019-12-11",75.06,75.52,74.59,74.91,54300.0],["2019-12-12",74.78,77.18,74.78,76.4,97800.0],["2019-12-13",76.38,76.63,75.28,75.77,104000.0],["2019-12-16",76.38,78.19,76.13,77.55,86300.0],["2019-12-17",77.6,77.62,76.03,76.59,101900.0],["2019-12-18",77.02,77.87,76.59,77.25,83900.0],["2019-12-19",76.73,77.87,76.73,77.74,99800.0],["2019-12-20",78.27,79.61,78.23,79.24,384500.0],["2019-12-23",79.87,79.88,78.77,79.24,125700.0],["2019-12-24",79.06,79.44,78.25,78.61,42900.0],["2019-12-26",79.0,80.13,78.86,80.03,66900.0],["2019-12-27",80.39,80.45,79.44,80.0,64200.0],["2019-12-30",80.0,80.0,78.28,78.55,113500.0],["2019-12-31",78.8,79.52,78.35,78.55,123100.0],["2020-01-02",79.0,79.0,77.05,77.9,158800.0],["2020-01-03",77.26,77.5,76.47,77.09,117500.0],["2020-01-06",76.81,78.64,76.47,78.45,145200.0],["2020-01-07",78.29,78.99,77.31,77.98,78600.0],["2020-01-08",77.96,81.72,77.66,81.45,234800.0],["2020-01-09",81.49,81.85,80.0,81.54,94800.0],["2020-01-10",81.54,82.17,81.16,81.35,90600.0],["2020-01-13",81.42,81.45,79.11,79.45,77700.0],["2020-01-14",79.38,79.93,78.92,79.21,67400.0],["2020-01-15",79.26,80.41,79.26,80.1,51300.0],["2020-01-16",80.43,81.42,80.11,81.13,55200.0],["2020-01-17",81.61,81.71,80.13,81.32,52600.0],["2020-01-21",81.14,81.14,79.93,80.43,80800.0],["2020-01-22",80.57,80.57,78.89,78.95,58300.0],["2020-01-23",78.68,78.94,76.34,76.66,122700.0],["2020-01-24",76.91,76.91,73.82,74.28,106100.0],["2020-01-27",72.89,72.96,66.81,66.82,279800.0],["2020-01-28",66.82,67.19,64.62,65.1,192200.0],["2020-01-29",65.01,65.99,64.64,64.7,144400.0],["2020-01-30",64.07,65.38,63.66,65.01,157600.0],["2020-01-31",64.55,65.0,61.57,61.7,167300.0],["2020-02-03",61.9,65.43,61.7,63.02,211100.0],["2020-02-04",64.52,67.19,63.43,65.93,361600.0],["2020-02-05",81.96,81.96,75.05,78.94,565700.0],["2020-02-06",78.65,80.99,78.56,80.71,323000.0],["2020-02-07",80.06,81.0,78.37,80.7,206700.0],["2020-02-10",80.26,84.02,80.0,83.52,298300.0],["2020-02-11",83.15,83.62,79.3,79.86,227700.0],["2020-02-12",80.99,82.54,80.29,80.5,206800.0],["2020-02-13",78.51,79.35,74.99,75.19,352500.0],["2020-02-14",75.74,76.06,74.09,75.14,126300.0],["2020-02-18",75.0,75.21,71.59,72.56,279000.0],["2020-02-19",73.09,73.35,71.19,71.38,187400.0],["2020-02-20",71.0,72.87,71.0,71.47,145400.0],["2020-02-21",71.26,71.49,69.55,70.46,123700.0],["2020-02-24",68.46,69.0,66.56,67.26,228600.0],["2020-02-25",67.69,68.14,64.86,66.53,307600.0],["2020-02-26",66.63,68.99,65.38,65.71,331700.0],["2020-02-27",64.66,66.66,63.39,65.07,217500.0],["2020-02-28",63.07,66.76,63.07,66.1,379400.0],["2020-03-02",66.46,70.35,66.07,70.2,342400.0],["2020-03-03",70.26,72.83,69.05,69.38,290400.0],["2020-03-04",70.4,75.19,69.87,74.92,186500.0],["2020-03-05",73.22,74.17,70.5,72.9,264000.0],["2020-03-06",70.9,74.31,70.9,74.03,198200.0],["2020-03-09",69.26,72.37,67.2,68.57,315600.0],["2020-03-10",70.26,72.06,68.59,70.51,237300.0],["2020-03-11",68.93,70.28,67.5,69.88,196600.0],["2020-03-12",65.5,69.59,60.52,60.68,344200.0],["2020-03-13",63.61,64.88,61.0,62.23,301300.0],["2020-03-16",59.47,60.0,54.5,54.89,265800.0],["2020-03-17",55.94,57.48,48.21,50.0,233400.0],["2020-03-18",47.48,47.75,43.01,45.78,239200.0],["2020-03-19",45.33,52.92,44.01,49.7,261700.0],["2020-03-20",50.1,51.43,45.78,47.75,258800.0],["2020-03-23",47.62,51.73,45.81,50.31,256000.0],["2020-03-24",52.31,56.12,51.09,56.09,182600.0],["2020-03-25",56.41,58.09,52.96,56.2,275700.0],["2020-03-26",56.72,62.98,56.54,62.39,353100.0],["2020-03-27",60.49,61.25,57.39,59.35,203400.0],["2020-03-30",59.78,60.97,56.76,57.97,245500.0],["2020-03-31",57.53,59.63,57.0,57.76,232400.0],["2020-04-01",56.0,57.7,55.0,55.29,174900.0],["2020-04-02",55.66,62.87,55.66,62.72,302600.0],["2020-04-03",62.7,64.26,61.14,62.38,299600.0],["2020-04-06",64.2,70.87,63.79,70.12,366600.0],["2020-04-07",72.39,73.96,67.01,69.4,303200.0],["2020-04-08",70.14,71.0,68.01,70.94,143800.0],["2020-04-09",72.64,73.82,67.81,68.7,181900.0],["2020-04-13",68.76,70.19,66.04,69.45,134400.0],["2020-04-14",70.64,70.85,68.34,70.64,141500.0],["2020-04-15",68.88,69.95,67.01,67.98,194500.0],["2020-04-16",67.72,69.15,67.21,68.45,140900.0],["2020-04-17",69.8,69.9,67.09,68.6,224300.0],["2020-04-20",67.38,68.89,65.22,66.91,179000.0],["2020-04-21",65.79,69.49,65.0,68.88,222500.0],["2020-04-22",75.77,82.65,74.63,78.64,697400.0],["2020-04-23",78.71,83.36,78.71,80.97,265000.0],["2020-04-24",81.89,84.75,80.94,83.78,277100.0],["2020-04-27",83.84,87.97,83.23,86.22,235200.0],["2020-04-28",87.0,87.0,82.58,83.79,245000.0],["2020-04-29",85.0,89.17,83.81,87.64,211900.0],["2020-04-30",86.27,90.94,85.71,89.22,192600.0],["2020-05-01",87.2,89.0,84.37,84.53,157500.0],["2020-05-04",84.13,85.93,83.73,85.46,219700.0],["2020-05-05",86.74,87.88,80.75,82.14,1487100.0],["2020-05-06",82.55,85.5,80.95,82.85,413200.0],["2020-05-07",84.85,87.0,84.15,86.7,354900.0],["2020-05-08",88.14,89.5,86.41,87.99,232500.0],["2020-05-11",88.06,88.78,86.02,86.02,174900.0],["2020-05-12",87.06,87.63,82.47,82.61,285000.0],["2020-05-13",82.68,84.27,81.82,82.55,194500.0],["2020-05-14",81.0,81.0,77.07,78.85,191200.0],["2020-05-15",78.92,83.17,78.25,82.22,133900.0],["2020-05-18",84.36,84.57,81.56,82.76,160800.0],["2020-05-19",82.56,84.28,81.39,81.79,110500.0],["2020-05-20",83.6,84.6,82.68,84.25,126300.0],["2020-05-21",84.25,84.62,82.65,82.86,105900.0],["2020-05-22",83.7,83.86,80.52,81.17,152300.0],["2020-05-26",82.58,85.13,82.58,83.6,165200.0],["2020-05-27",84.13,84.9,81.98,84.59,240400.0],["2020-05-28",85.29,86.36,83.93,84.12,152900.0],["2020-05-29",84.64,85.02,83.16,84.72,160500.0],["2020-06-01",85.0,87.04,83.97,86.14,156300.0],["2020-06-02",86.0,86.0,83.24,83.84,127300.0],["2020-06-03",84.79,86.28,83.91,85.97,188500.0],["2020-06-04",85.52,86.26,84.5,85.36,116000.0],["2020-06-05",86.7,87.79,85.85,85.91,121700.0],["2020-06-08",85.89,87.37,83.64,83.79,136100.0],["2020-06-09",83.21,84.12,82.0,82.02,201700.0],["2020-06-10",82.25,83.27,80.33,82.87,222300.0],["2020-06-11",81.3,83.36,78.42,78.59,236700.0],["2020-06-12",80.41,81.33,77.31,79.37,167900.0],["2020-06-15",77.64,81.45,76.64,80.78,147900.0],["2020-06-16",82.88,82.88,80.83,81.71,172700.0],["2020-06-17",82.08,82.71,80.03,80.43,117200.0],["2020-06-18",79.8,80.91,78.85,79.19,168900.0],["2020-06-19",79.39,79.67,76.16,76.25,355900.0],["2020-06-22",76.27,76.91,75.55,76.25,212400.0],["2020-06-23",77.1,77.39,75.5,75.51,193100.0],["2020-06-24",75.55,75.55,71.24,72.0,453500.0],["2020-06-25",71.78,72.29,69.39,69.75,271600.0],["2020-06-26",69.73,69.94,68.3,68.64,422800.0],["2020-06-29",69.19,72.39,69.19,71.56,184700.0],["2020-06-30",71.15,73.73,71.15,73.43,226700.0],["2020-07-01",73.53,74.58,73.03,74.14,154600.0],["2020-07-02",76.8,82.36,76.16,82.3,351600.0],["2020-07-06",83.01,83.64,77.69,79.57,280300.0],["2020-07-07",78.94,82.22,78.94,81.28,186700.0],["2020-07-08",81.51,82.75,81.16,82.64,141900.0],["2020-07-09",82.58,82.97,81.0,82.09,121400.0],["2020-07-10",81.85,82.36,81.21,82.29,91000.0],["2020-07-13",82.7,85.74,82.7,84.01,165600.0],["2020-07-14",83.45,85.11,82.11,85.0,122900.0],["2020-07-15",86.16,87.06,84.64,86.79,166600.0],["2020-07-16",87.24,89.52,86.51,88.65,166300.0],["2020-07-17",88.65,91.13,88.6,89.91,190800.0],["2020-07-20",90.17,91.26,89.52,91.2,148100.0],["2020-07-21",92.0,92.26,87.39,88.7,257200.0],["2020-07-22",87.25,88.44,83.28,85.39,349600.0],["2020-07-23",85.96,85.96,82.9,83.36,198600.0],["2020-07-24",82.86,83.2,79.67,79.88,137200.0],["2020-07-27",79.88,81.99,79.12,81.27,152500.0],["2020-07-28",81.27,81.73,80.36,80.8,100100.0],["2020-07-29",80.6,82.16,80.6,81.44,91700.0],["2020-07-30",80.49,81.87,78.89,81.36,94400.0],["2020-07-31",81.27,81.27,78.9,81.18,125900.0],["2020-08-03",81.69,81.84,79.9,81.18,93800.0],["2020-08-04",80.69,81.57,79.84,81.41,133700.0],["2020-08-05",82.04,83.43,81.71,83.24,85700.0],["2020-08-06",83.61,83.79,81.6,82.55,85100.0],["2020-08-07",82.73,83.03,81.84,82.54,96600.0],["2020-08-10",82.98,82.98,80.91,81.06,56300.0],["2020-08-11",82.1,83.66,81.78,82.81,83200.0],["2020-08-12",83.69,85.12,82.65,83.84,101600.0],["2020-08-13",83.7,83.98,83.01,83.69,48200.0],["2020-08-14",83.36,83.4,82.26,83.15,52000.0],["2020-08-17",83.49,83.75,82.81,83.52,62100.0],["2020-08-18",83.52,83.53,82.7,83.2,72600.0],["2020-08-19",83.19,83.19,82.19,82.51,70400.0],["2020-08-20",82.22,83.5,81.56,83.17,86000.0],["2020-08-21",82.44,83.68,81.97,82.0,188000.0],["2020-08-24",82.06,82.47,78.66,78.66,143300.0],["2020-08-25",78.78,80.83,78.72,80.32,104400.0],["2020-08-26",80.06,80.76,79.3,79.34,94400.0],["2020-08-27",80.12,80.12,77.8,78.89,79300.0],["2020-08-28",78.91,79.51,75.61,78.68,139800.0],["2020-08-31",79.03,79.7,78.15,78.41,89700.0],["2020-09-01",78.14,78.15,76.25,77.33,111200.0],["2020-09-02",77.31,78.49,77.16,77.87,77200.0],["2020-09-03",77.58,77.68,75.11,75.54,127900.0],["2020-09-04",76.11,76.25,73.36,75.32,140100.0],["2020-09-08",74.73,75.76,73.59,75.58,95700.0],["2020-09-09",76.45,78.03,76.1,77.24,92600.0],["2020-09-10",77.31,80.12,77.29,77.71,105200.0],["2020-09-11",78.3,79.06,76.69,77.36,80100.0],["2020-09-14",77.82,78.15,76.39,76.47,67000.0],["2020-09-15",77.26,77.42,75.85,76.22,76100.0],["2020-09-16",76.45,76.64,75.03,75.03,85000.0],["2020-09-17",74.99,75.31,74.1,74.66,96800.0],["2020-09-18",75.2,75.64,74.15,75.37,221600.0],["2020-09-21",74.88,75.94,73.87,75.7,124200.0],["2020-09-22",76.17,77.17,75.59,76.32,106800.0],["2020-09-23",76.44,76.57,74.32,74.37,88600.0],["2020-09-24",74.65,75.11,73.36,74.11,97000.0],["2020-09-25",73.9,75.07,73.08,74.75,109500.0],["2020-09-28",75.25,75.25,74.03,74.24,85700.0],["2020-09-29",74.56,74.56,72.03,72.39,153100.0],["2020-09-30",72.24,74.83,72.24,73.65,156600.0],["2020-10-01",73.8,75.3,73.38,74.89,103700.0],["2020-10-02",74.37,76.22,73.39,75.09,91700.0],["2020-10-05",75.43,76.21,74.26,74.78,68400.0],["2020-10-06",75.2,76.26,74.79,75.06,86000.0],["2020-10-07",75.4,76.23,74.33,75.09,110600.0],["2020-10-08",75.38,76.84,75.29,76.47,73400.0],["2020-10-09",77.0,78.2,76.5,77.96,102300.0],["2020-10-12",77.92,78.8,77.24,77.99,83800.0],["2020-10-13",77.95,78.81,76.76,78.59,90000.0],["2020-10-14",78.37,79.86,78.19,78.27,67500.0],["2020-10-15",77.34,79.08,77.07,78.76,68200.0],["2020-10-16",78.7,79.33,77.03,77.12,54100.0],["2020-10-19",77.78,79.24,77.32,77.54,99000.0],["2020-10-20",78.34,78.68,77.3,77.65,139500.0],["2020-10-21",80.31,83.0,78.17,81.5,387400.0],["2020-10-22",82.0,84.23,80.8,83.99,187800.0],["2020-10-23",84.31,85.91,84.02,85.86,112500.0],["2020-10-26",84.74,85.39,82.9,84.81,178200.0],["2020-10-27",84.38,84.68,82.77,83.81,106800.0],["2020-10-28",83.0,83.56,80.43,80.55,96800.0],["2020-10-29",80.0,80.02,77.98,78.63,79800.0],["2020-10-30",78.8,78.82,75.04,75.65,109900.0],["2020-11-02",76.56,77.18,74.24,75.96,66100.0],["2020-11-03",77.16,77.7,75.68,76.55,77600.0],["2020-11-04",76.4,77.42,76.19,76.77,58800.0],["2020-11-05",77.53,79.72,77.53,78.64,65500.0],["2020-11-06",79.32,79.32,77.28,77.45,58600.0],["2020-11-09",78.65,80.44,74.0,74.12,124100.0],["2020-11-10",74.66,76.68,74.21,75.95,122200.0],["2020-11-11",76.37,78.22,76.21,78.12,116200.0],["2020-11-12",77.8,77.8,74.25,74.72,84600.0],["2020-11-13",74.67,75.4,73.76,75.03,104200.0],["2020-11-16",76.0,76.13,73.95,75.09,99800.0],["2020-11-17",74.39,76.97,73.0,76.49,128800.0],["2020-11-18",76.56,77.05,73.65,73.72,101300.0],["2020-11-19",73.62,74.97,73.49,74.82,77800.0],["2020-11-20",74.71,75.58,73.66,75.42,71800.0],["2020-11-23",76.13,76.66,74.2,76.05,71500.0],["2020-11-24",76.91,78.0,75.25,77.14,161800.0],["2020-11-25",77.14,77.14,75.49,75.77,55700.0],["2020-11-27",75.76,76.7,75.03,76.65,22800.0],["2020-11-30",76.08,76.08,74.2,75.18,102600.0],["2020-12-01",75.87,76.49,74.39,75.87,153400.0],["2020-12-02",76.0,77.17,75.25,76.87,62600.0],["2020-12-03",76.99,77.91,76.39,77.65,58400.0],["2020-12-04",78.12,78.66,77.16,78.66,46100.0],["2020-12-07",78.19,78.71,76.32,77.1,72800.0],["2020-12-08",77.13,78.15,76.33,77.63,220900.0],["2020-12-09",77.95,78.22,76.78,77.57,72700.0],["2020-12-10",77.23,78.09,75.67,76.66,95400.0],["2020-12-11",76.14,76.56,74.97,75.28,57500.0],["2020-12-14",75.65,75.85,74.85,75.3,79000.0],["2020-12-15",75.86,76.48,75.12,76.17,75900.0],["2020-12-16",76.65,78.83,75.61,78.42,111300.0],["2020-12-17",79.47,79.5,77.7,78.36,125900.0],["2020-12-18",78.71,79.44,78.02,78.87,450500.0],["2020-12-21",77.93,78.59,77.01,78.07,94400.0],["2020-12-22",77.92,78.72,77.27,77.41,48300.0],["2020-12-23",78.08,78.9,77.28,78.55,38000.0],["2020-12-24",78.99,79.28,77.45,77.79,42200.0],["2020-12-28",78.13,78.3,76.78,76.94,48400.0],["2020-12-29",77.05,77.6,76.19,77.41,61700.0],["2020-12-30",77.7,77.83,76.68,77.02,45000.0],["2020-12-31",77.02,77.59,76.62,77.1,34100.0],["2021-01-04",77.36,79.05,77.06,77.95,104800.0],["2021-01-05",78.31,82.98,78.31,82.11,71600.0],["2021-01-06",82.08,84.5,82.08,84.18,98000.0],["2021-01-07",84.55,84.55,81.42,81.61,71800.0],["2021-01-08",82.17,82.17,78.64,79.72,87000.0],["2021-01-11",79.1,80.91,78.86,80.03,58500.0],["2021-01-12",79.98,80.78,78.76,79.33,39800.0],["2021-01-13",79.35,79.35,78.35,78.9,40800.0],["2021-01-14",79.26,80.05,78.96,79.14,66300.0],["2021-01-15",78.49,79.8,78.49,79.33,51300.0],["2021-01-19",79.75,82.81,79.3,82.37,80400.0],["2021-01-20",83.3,85.92,83.3,84.85,131500.0],["2021-01-21",84.85,86.1,84.3,85.63,113700.0],["2021-01-22",85.43,86.8,84.88,86.67,85900.0],["2021-01-25",86.66,89.6,86.52,89.56,147700.0],["2021-01-26",89.75,89.86,88.13,89.46,72700.0],["2021-01-27",88.73,88.85,85.62,86.66,96600.0],["2021-01-28",86.64,87.96,84.07,85.99,88800.0],["2021-01-29",86.07,86.3,82.76,82.76,112700.0],["2021-02-01",83.23,83.23,80.0,81.82,95700.0],["2021-02-02",82.69,83.75,81.5,82.52,39100.0],["2021-02-03",82.73,83.2,81.64,82.76,67900.0],["2021-02-04",82.46,85.27,82.46,85.18,113500.0],["2021-02-05",85.94,85.94,83.66,84.2,134100.0],["2021-02-08",84.5,85.49,84.05,85.19,88500.0],["2021-02-09",85.54,87.18,85.12,87.16,121800.0],["2021-02-10",95.86,101.5,93.56,98.53,310900.0],["2021-02-11",95.02,96.4,92.49,93.32,197000.0],["2021-02-12",92.9,92.9,89.75,90.59,161000.0],["2021-02-16",90.94,93.43,90.33,91.91,95500.0],["2021-02-17",91.57,92.17,89.19,91.66,119900.0],["2021-02-18",91.0,91.46,88.88,90.51,126100.0],["2021-02-19",90.0,92.48,90.0,91.44,99500.0],["2021-02-22",90.57,93.06,90.22,91.46,128700.0],["2021-02-23",91.7,93.29,90.0,92.84,110700.0],["2021-02-24",92.97,95.16,92.97,93.78,156900.0],["2021-02-25",93.88,96.87,93.85,96.43,157200.0],["2021-02-26",96.58,98.17,95.49,97.06,162500.0],["2021-03-01",97.75,100.35,97.69,98.72,128900.0],["2021-03-02",99.06,100.27,97.1,99.09,119900.0],["2021-03-03",99.69,100.76,98.23,100.43,129200.0],["2021-03-04",101.0,102.58,99.7,100.14,199700.0],["2021-03-05",100.75,101.44,99.08,101.39,151500.0],["2021-03-08",100.9,101.44,99.75,100.69,159300.0],["2021-03-09",100.67,101.39,95.61,96.9,376100.0],["2021-03-10",97.17,98.73,94.56,95.25,187500.0],["2021-03-11",95.44,99.31,95.2,99.2,178400.0],["2021-03-12",99.0,100.91,99.0,100.59,108800.0],["2021-03-15",100.0,100.76,99.05,100.75,142700.0],["2021-03-16",100.87,100.87,98.12,99.43,96200.0],["2021-03-17",99.09,100.34,98.76,99.73,90700.0],["2021-03-18",100.7,100.7,98.12,98.48,137800.0],["2021-03-19",98.65,101.37,98.65,101.14,249000.0],["2021-03-22",101.14,101.14,98.69,98.94,110300.0],["2021-03-23",98.26,99.38,96.69,96.97,83200.0],["2021-03-24",97.66,97.66,93.76,93.87,115600.0],["2021-03-25",93.43,96.14,93.01,95.4,106700.0],["2021-03-26",95.88,97.86,95.17,97.86,112600.0],["2021-03-29",97.14,99.06,96.5,96.92,96700.0],["2021-03-30",96.29,98.4,95.12,97.39,100500.0],["2021-03-31",97.74,99.1,97.45,97.6,143600.0],["2021-04-01",97.97,100.43,97.9,99.17,91500.0],["2021-04-05",99.59,100.49,98.51,99.39,74600.0],["2021-04-06",99.66,100.63,98.58,99.35,86000.0],["2021-04-07",99.49,100.5,99.0,99.84,99500.0],["2021-04-08",100.46,100.85,98.48,99.42,109800.0],["2021-04-09",99.57,99.98,98.21,99.89,73200.0],["2021-04-12",99.84,100.91,99.02,100.63,46200.0],["2021-04-13",100.91,101.2,99.56,100.31,61500.0],["2021-04-14",100.29,100.98,99.92,100.69,42400.0],["2021-04-15",101.39,102.26,100.19,101.44,65700.0],["2021-04-16",101.4,101.52,97.75,98.89,119700.0],["2021-04-19",98.68,100.88,97.96,100.67,81000.0],["2021-04-20",100.59,101.11,99.15,100.88,64300.0],["2021-04-21",100.7,102.96,99.5,100.17,95100.0],["2021-04-22",99.79,100.37,96.7,97.32,93400.0],["2021-04-23",97.0,97.92,96.21,96.71,79200.0],["2021-04-26",96.23,98.35,96.07,96.16,107100.0],["2021-04-27",96.16,96.47,94.99,95.25,105100.0],["2021-04-28",91.4,92.05,86.24,88.8,381800.0],["2021-04-29",90.3,93.04,90.3,92.71,140600.0],["2021-04-30",92.21,93.0,89.83,89.99,126800.0],["2021-05-03",90.04,91.79,89.66,91.13,126100.0],["2021-05-04",90.59,92.41,90.04,90.71,121900.0],["2021-05-05",91.28,94.92,90.74,94.6,116800.0],["2021-05-06",95.0,98.7,94.03,98.46,133300.0],["2021-05-07",97.87,98.95,96.32,97.35,92900.0],["2021-05-10",97.41,100.92,97.41,98.81,129300.0],["2021-05-11",98.0,99.66,98.0,99.15,108800.0],["2021-05-12",98.66,99.84,96.77,97.01,102900.0],["2021-05-13",96.69,100.29,96.69,99.73,127800.0],["2021-05-14",100.0,100.6,99.72,99.99,72000.0],["2021-05-17",99.73,101.37,99.54,99.91,73700.0],["2021-05-18",100.23,103.15,100.0,100.33,91800.0],["2021-05-19",100.02,101.7,99.68,101.32,64200.0],["2021-05-20",101.71,102.8,101.54,102.37,60900.0],["2021-05-21",103.25,103.67,101.99,101.99,179800.0],["2021-05-24",101.76,105.47,101.63,104.82,81200.0],["2021-05-25",104.88,105.45,102.42,104.12,75400.0],["2021-05-26",103.67,105.87,103.62,105.3,50300.0],["2021-05-27",105.6,106.6,105.23,105.24,79500.0],["2021-05-28",105.92,106.87,105.42,105.74,46000.0],["2021-06-01",105.82,107.71,105.58,106.45,78700.0],["2021-06-02",106.93,107.85,105.89,106.0,84500.0],["2021-06-03",105.88,106.51,104.71,105.24,58800.0],["2021-06-04",105.54,105.94,104.62,105.13,77600.0],["2021-06-07",105.0,105.45,103.38,104.68,55700.0],["2021-06-08",104.53,104.97,103.29,103.31,52800.0],["2021-06-09",102.93,103.51,102.62,103.5,54400.0],["2021-06-10",104.35,104.35,102.55,104.04,51600.0],["2021-06-11",104.53,104.76,103.85,104.5,38300.0],["2021-06-14",104.5,104.5,102.62,103.46,65000.0],["2021-06-15",103.48,103.66,102.01,102.69,53100.0],["2021-06-16",102.76,103.51,101.79,103.34,61600.0],["2021-06-17",103.0,103.24,101.72,102.84,57200.0],["2021-06-18",101.74,102.17,100.29,100.71,183900.0],["2021-06-21",100.89,102.31,100.33,100.57,65300.0],["2021-06-22",100.0,101.49,100.0,101.16,56700.0],["2021-06-23",101.39,102.52,100.74,101.77,46800.0],["2021-06-24",102.03,102.22,101.1,101.97,35200.0],["2021-06-25",102.27,103.49,101.47,101.48,144200.0],["2021-06-28",101.31,103.18,100.94,102.04,54400.0],["2021-06-29",102.37,102.96,101.36,102.16,37300.0],["2021-06-30",101.87,102.7,101.67,102.43,45200.0],["2021-07-01",102.75,103.26,102.32,102.73,46700.0],["2021-07-02",103.15,103.15,101.9,102.12,39100.0],["2021-07-06",102.49,102.49,100.55,100.87,55100.0],["2021-07-07",101.32,101.69,100.21,100.47,50700.0],["2021-07-08",99.66,100.8,98.32,100.31,48300.0],["2021-07-09",100.7,102.05,100.51,101.66,26100.0],["2021-07-12",101.19,101.27,100.04,100.17,34800.0],["2021-07-13",100.15,100.29,99.65,99.72,43700.0],["2021-07-14",100.04,101.48,99.75,100.32,38600.0],["2021-07-15",100.59,100.72,98.39,99.9,58900.0],["2021-07-16",100.47,100.68,99.49,99.81,48900.0],["2021-07-19",98.78,100.16,98.78,99.78,56600.0],["2021-07-20",100.17,103.0,99.14,101.57,62400.0],["2021-07-21",102.12,102.5,101.16,101.35,28700.0],["2021-07-22",100.96,100.96,99.74,99.82,35100.0],["2021-07-23",99.93,101.44,99.06,101.18,34100.0],["2021-07-26",101.46,102.51,101.35,102.21,30300.0],["2021-07-27",101.6,102.59,99.95,100.69,35900.0],["2021-07-28",100.23,100.88,95.62,99.83,66500.0],["2021-07-29",99.36,100.14,98.04,98.04,72300.0],["2021-07-30",96.88,97.0,95.05,95.27,88300.0],["2021-08-02",95.53,97.26,95.53,96.51,52400.0],["2021-08-03",96.87,97.65,96.04,97.14,76100.0],["2021-08-04",96.45,97.0,94.89,94.95,59400.0],["2021-08-05",95.26,97.12,94.88,96.36,47700.0],["2021-08-06",96.79,97.5,96.34,96.68,50600.0],["2021-08-09",96.49,96.69,94.23,94.31,47200.0],["2021-08-10",94.37,95.09,93.4,94.83,61700.0],["2021-08-11",94.68,95.49,94.44,94.59,52300.0],["2021-08-12",95.22,95.84,94.54,94.55,69100.0],["2021-08-13",94.56,95.14,93.82,94.85,38200.0],["2021-08-16",94.22,95.82,94.22,94.71,48600.0],["2021-08-17",94.46,95.09,93.82,94.97,46100.0],["2021-08-18",94.57,96.2,94.21,94.42,51000.0],["2021-08-19",94.19,95.37,93.8,94.55,64200.0],["2021-08-20",94.38,96.17,94.38,95.5,49000.0],["2021-08-23",95.5,96.66,95.31,96.13,37800.0],["2021-08-24",96.03,96.52,94.63,94.92,59300.0],["2021-08-25",94.85,96.1,94.17,95.55,45100.0],["2021-08-26",95.5,95.9,94.89,95.12,35100.0],["2021-08-27",95.44,98.12,95.44,97.66,83800.0],["2021-08-30",97.54,97.82,96.59,97.28,53500.0],["2021-08-31",97.27,97.27,96.78,97.03,72500.0],["2021-09-01",97.24,98.14,96.63,97.67,51000.0],["2021-09-02",98.28,98.35,96.89,97.03,52900.0],["2021-09-03",96.86,98.94,96.86,98.84,55800.0],["2021-09-07",98.5,99.85,98.5,99.24,51700.0],["2021-09-08",98.66,99.85,98.66,99.49,66100.0],["2021-09-09",99.8,99.91,97.99,97.99,80200.0],["2021-09-10",98.8,99.33,96.59,97.89,61200.0],["2021-09-13",98.06,98.63,95.63,96.28,33700.0],["2021-09-14",95.75,95.75,89.31,89.4,73500.0],["2021-09-15",89.95,89.95,86.95,87.51,65700.0],["2021-09-16",87.88,88.78,87.3,87.46,64300.0],["2021-09-17",86.28,88.92,85.17,88.92,242500.0],["2021-09-20",87.7,88.89,87.34,88.05,88100.0],["2021-09-21",88.54,88.71,86.86,87.4,94400.0],["2021-09-22",88.18,89.66,87.43,88.41,60900.0],["2021-09-23",88.86,90.02,88.59,89.03,63300.0],["2021-09-24",88.83,90.51,88.04,89.93,83800.0],["2021-09-27",89.66,92.25,89.66,91.47,105800.0],["2021-09-28",91.45,92.48,90.89,91.26,84800.0],["2021-09-29",91.22,92.49,91.0,91.72,54300.0],["2021-09-30",91.58,92.96,90.93,92.2,144500.0],["2021-10-01",92.5,95.0,92.5,93.58,86600.0],["2021-10-04",93.45,95.22,93.0,94.54,90800.0],["2021-10-05",95.1,97.22,95.1,95.77,92400.0],["2021-10-06",95.21,96.05,94.08,95.04,93500.0],["2021-10-07",95.2,96.98,95.15,96.28,88600.0],["2021-10-08",96.42,96.42,95.56,95.71,68200.0],["2021-10-11",95.75,96.79,95.5,96.08,55400.0],["2021-10-12",96.72,97.32,96.06,96.83,38900.0],["2021-10-13",97.0,97.52,96.44,97.18,45100.0],["2021-10-14",98.0,98.25,97.4,98.16,52100.0],["2021-10-15",99.14,100.31,98.13,99.08,96900.0],["2021-10-18",98.91,99.62,98.5,99.34,57100.0],["2021-10-19",99.49,99.49,98.23,99.0,47800.0],["2021-10-20",99.09,100.0,98.43,99.59,54300.0],["2021-10-21",99.42,101.05,99.42,100.32,76900.0],["2021-10-22",100.4,101.5,99.83,99.84,52200.0],["2021-10-25",99.92,101.35,99.35,100.51,45300.0],["2021-10-26",100.78,101.0,99.66,99.73,81700.0],["2021-10-27",99.32,99.83,92.2,92.48,118200.0],["2021-10-28",92.55,97.2,92.55,94.7,136000.0],["2021-10-29",94.7,97.66,94.7,97.06,82700.0],["2021-11-01",97.31,99.12,97.31,98.76,81800.0],["2021-11-02",98.45,100.5,97.36,99.8,115100.0],["2021-11-03",99.27,101.97,98.55,101.65,86400.0],["2021-11-04",101.54,102.87,100.72,102.49,78200.0],["2021-11-05",102.88,103.8,102.03,102.32,72500.0],["2021-11-08",102.32,102.39,100.57,101.12,60000.0],["2021-11-09",100.78,101.68,99.82,100.52,58300.0],["2021-11-10",99.98,101.1,98.91,100.28,66000.0],["2021-11-11",100.47,101.25,99.58,100.58,48900.0],["2021-11-12",100.54,101.93,99.55,100.92,54400.0],["2021-11-15",100.8,102.16,100.22,101.69,91000.0],["2021-11-16",101.61,103.88,101.6,103.74,91100.0],["2021-11-17",103.49,103.95,102.73,102.82,99300.0],["2021-11-18",102.76,103.0,100.84,102.07,85800.0],["2021-11-19",101.77,103.82,101.5,102.2,58100.0],["2021-11-22",102.18,102.9,100.52,101.16,67500.0],["2021-11-23",100.74,102.77,100.23,102.23,58200.0],["2021-11-24",101.8,102.19,100.8,101.8,43900.0],["2021-11-26",100.3,101.0,98.72,99.46,73900.0],["2021-11-29",100.26,100.57,98.97,100.0,63300.0],["2021-11-30",99.36,100.61,97.88,99.72,123800.0],["2021-12-01",100.97,100.97,99.0,99.01,71200.0],["2021-12-02",99.2,100.93,99.13,100.0,67300.0],["2021-12-03",100.64,100.64,98.94,100.44,50900.0],["2021-12-06",101.21,102.9,100.92,101.05,57300.0],["2021-12-07",101.48,102.41,100.34,100.55,52000.0],["2021-12-08",100.5,101.17,99.58,100.93,88700.0],["2021-12-09",100.3,101.11,99.78,100.63,68600.0],["2021-12-10",100.25,101.69,100.0,101.13,47500.0],["2021-12-13",100.56,101.82,99.7,100.96,49800.0],["2021-12-14",100.97,102.09,100.53,101.01,63400.0],["2021-12-15",101.01,102.67,100.63,102.5,81500.0],["2021-12-16",102.61,103.23,99.74,99.97,129900.0],["2021-12-17",99.76,103.12,99.76,101.33,266300.0],["2021-12-20",101.28,101.28,97.91,99.33,78400.0],["2021-12-21",99.93,101.38,99.93,101.14,55000.0],["2021-12-22",100.94,101.23,100.09,100.62,36300.0],["2021-12-23",100.76,100.8,99.02,100.52,54800.0],["2021-12-27",100.54,101.44,99.76,101.35,41200.0],["2021-12-28",101.29,101.71,100.86,100.98,35700.0],["2021-12-29",101.07,102.25,100.65,102.01,39000.0],["2021-12-30",101.56,102.37,101.09,101.24,29600.0],["2021-12-31",100.94,101.49,100.47,101.2,43900.0],["2022-01-03",101.02,102.99,101.02,102.94,34500.0],["2022-01-04",103.26,103.26,102.22,102.52,41100.0],["2022-01-05",102.32,102.58,100.74,100.97,50300.0],["2022-01-06",100.69,101.95,100.34,101.7,39000.0],["2022-01-07",102.19,102.19,100.64,101.0,38200.0],["2022-01-10",100.29,100.99,99.19,99.77,60700.0],["2022-01-11",100.29,101.04,98.59,100.92,65000.0],["2022-01-12",101.59,101.59,99.45,100.83,53600.0],["2022-01-13",101.29,102.13,100.64,100.97,48300.0],["2022-01-14",100.96,101.53,99.46,101.25,39400.0],["2022-01-18",100.98,100.98,99.04,99.05,43800.0],["2022-01-19",99.24,100.05,98.58,98.74,37400.0],["2022-01-20",98.96,100.28,98.37,98.58,52300.0],["2022-01-21",98.52,100.15,97.81,97.82,59300.0],["2022-01-24",97.52,99.51,97.03,99.19,73300.0],["2022-01-25",98.59,99.39,97.46,98.48,49600.0],["2022-01-26",98.81,99.14,95.31,95.54,71200.0],["2022-01-27",95.44,97.21,94.85,94.97,44100.0],["2022-01-28",95.5,95.56,93.5,95.55,37500.0],["2022-01-31",95.07,96.02,93.91,95.58,103900.0],["2022-02-01",95.33,95.95,94.25,95.84,34200.0],["2022-02-02",95.51,95.51,94.38,94.83,51100.0],["2022-02-03",94.07,95.38,93.76,93.82,39300.0],["2022-02-04",93.5,93.5,91.45,92.32,42500.0],["2022-02-07",92.5,93.63,91.45,93.09,26700.0],["2022-02-08",92.88,94.95,92.88,94.3,54300.0],["2022-02-09",88.0,89.31,79.92,85.29,182100.0],["2022-02-10",84.26,89.42,84.22,86.78,142300.0],["2022-02-11",86.95,89.33,86.95,88.23,85500.0],["2022-02-14",88.3,90.5,88.3,89.28,71500.0],["2022-02-15",89.68,91.77,87.44,87.97,81100.0],["2022-02-16",87.83,90.83,87.83,90.41,51000.0],["2022-02-17",89.56,90.6,88.13,88.76,64200.0],["2022-02-18",88.77,90.28,88.77,89.95,80300.0],["2022-02-22",89.6,90.27,87.77,87.86,85500.0],["2022-02-23",88.6,89.41,87.04,87.11,68200.0],["2022-02-24",86.27,87.68,85.03,86.42,73200.0],["2022-02-25",86.63,88.51,86.06,87.53,70100.0],["2022-02-28",87.15,88.89,87.15,88.01,95800.0],["2022-03-01",88.38,88.98,87.01,87.96,120900.0],["2022-03-02",87.96,90.29,87.74,89.41,76400.0],["2022-03-03",89.62,89.62,88.18,88.77,69600.0],["2022-03-04",87.87,87.87,82.4,83.1,138700.0],["2022-03-07",83.53,87.21,83.53,85.12,99900.0],["2022-03-08",85.0,88.35,84.67,87.14,83200.0],["2022-03-09",87.85,88.54,85.67,86.09,46800.0],["2022-03-10",85.17,86.01,83.45,83.71,77300.0],["2022-03-11",84.08,84.08,81.8,82.25,59700.0],["2022-03-14",82.69,83.09,81.4,81.91,50300.0],["2022-03-15",82.17,82.81,81.05,82.35,69900.0],["2022-03-16",82.68,83.29,80.5,82.5,75200.0],["2022-03-17",81.93,83.04,80.99,81.26,65400.0],["2022-03-18",81.64,81.84,79.85,80.0,123900.0],["2022-03-21",80.2,81.35,79.52,80.6,55000.0],["2022-03-22",80.58,81.76,80.12,80.3,40500.0],["2022-03-23",79.72,79.72,77.77,77.82,47000.0],["2022-03-24",77.97,78.54,77.03,78.06,66700.0],["2022-03-25",77.66,79.21,77.61,78.36,95200.0],["2022-03-28",78.59,79.99,78.19,79.27,123300.0],["2022-03-29",79.94,81.29,79.44,80.34,75500.0],["2022-03-30",80.0,80.85,79.33,79.44,89500.0],["2022-03-31",79.86,80.01,78.71,79.45,105000.0],["2022-04-01",79.05,79.55,78.21,79.33,89200.0],["2022-04-04",79.1,79.16,78.15,79.16,87200.0],["2022-04-05",79.27,79.64,78.52,78.9,68100.0],["2022-04-06",78.64,79.09,77.47,78.11,64200.0],["2022-04-07",78.31,79.66,77.65,79.21,100500.0],["2022-04-08",79.32,81.39,79.31,80.52,64400.0],["2022-04-11",80.64,82.43,80.64,81.26,63500.0],["2022-04-12",81.82,83.09,81.76,82.87,99100.0],["2022-04-13",83.05,83.78,82.43,82.85,67700.0],["2022-04-14",82.93,83.19,81.68,82.11,58500.0],["2022-04-18",81.7,82.35,79.01,79.35,59400.0],["2022-04-19",79.06,81.83,79.06,80.58,71300.0],["2022-04-20",80.74,81.4,80.61,81.35,40500.0],["2022-04-21",81.55,82.64,79.7,79.74,77600.0],["2022-04-22",79.64,80.14,77.67,77.84,79000.0],["2022-04-25",77.84,79.1,76.52,78.74,74500.0],["2022-04-26",78.05,78.05,75.52,75.52,91800.0],["2022-04-27",74.78,76.43,71.19,75.93,142700.0],["2022-04-28",75.36,78.05,74.9,76.87,71400.0],["2022-04-29",76.38,77.39,75.88,76.66,76800.0],["2022-05-02",76.06,77.34,75.69,76.8,96700.0],["2022-05-03",76.6,77.36,75.77,77.09,76200.0],["2022-05-04",76.46,77.58,74.67,76.07,72600.0],["2022-05-05",76.61,76.61,73.35,74.28,82800.0],["2022-05-06",74.41,74.91,72.99,74.09,57700.0],["2022-05-09",74.05,75.34,73.5,74.59,68200.0],["2022-05-10",74.83,74.83,72.21,72.9,71100.0],["2022-05-11",72.85,73.37,69.82,70.1,72600.0],["2022-05-12",70.16,72.0,69.9,71.54,61300.0],["2022-05-13",72.0,72.48,71.45,71.62,46600.0],["2022-05-16",71.62,71.84,69.9,70.32,46400.0],["2022-05-17",70.63,72.19,70.47,71.79,66500.0],["2022-05-18",71.13,71.13,68.74,69.49,83100.0],["2022-05-19",69.41,69.88,68.35,69.11,65400.0],["2022-05-20",69.57,69.76,67.82,69.34,80800.0],["2022-05-23",69.55,69.55,68.14,68.68,66100.0],["2022-05-24",68.52,68.98,67.01,68.28,69700.0],["2022-05-25",67.7,69.55,67.15,69.36,57600.0],["2022-05-26",69.62,71.26,69.62,70.57,45700.0],["2022-05-27",70.93,71.76,70.88,71.66,37500.0],["2022-05-31",71.3,71.8,70.25,70.33,67900.0],["2022-06-01",70.45,71.54,69.71,71.39,59900.0],["2022-06-02",71.22,72.76,71.08,72.6,48300.0],["2022-06-03",72.62,74.0,71.35,73.77,85000.0],["2022-06-06",73.46,74.96,72.56,74.9,70600.0],["2022-06-07",74.29,74.74,73.11,73.89,56400.0],["2022-06-08",73.61,73.61,72.05,72.79,53200.0],["2022-06-09",72.6,73.9,72.33,72.98,45800.0],["2022-06-10",72.14,73.13,71.55,71.83,44100.0],["2022-06-13",70.69,71.31,69.67,70.1,61900.0],["2022-06-14",69.78,70.68,69.25,69.78,69200.0],["2022-06-15",70.34,72.99,70.34,72.3,94400.0],["2022-06-16",71.1,72.18,69.88,70.23,95500.0],["2022-06-17",71.46,71.8,69.84,70.54,133600.0],["2022-06-21",70.92,72.01,70.54,71.75,65000.0],["2022-06-22",70.97,73.5,70.97,72.63,71800.0],["2022-06-23",72.98,74.07,72.67,73.78,47300.0],["2022-06-24",74.1,75.72,73.92,74.26,234900.0],["2022-06-27",74.66,74.94,74.14,74.59,46600.0],["2022-06-28",75.0,75.3,72.82,72.9,49400.0],["2022-06-29",72.9,72.9,71.8,72.84,49300.0],["2022-06-30",71.99,72.39,71.35,72.36,82800.0],["2022-07-01",72.16,75.18,72.16,75.0,56400.0],["2022-07-05",74.73,75.19,73.99,75.17,59600.0],["2022-07-06",75.65,76.58,75.08,76.51,60800.0],["2022-07-07",69.0,69.29,63.49,67.05,365000.0],["2022-07-08",67.37,68.25,66.32,66.86,162400.0],["2022-07-11",66.77,66.97,65.52,65.94,58600.0],["2022-07-12",65.66,68.36,65.66,67.46,79300.0],["2022-07-13",67.23,67.93,66.71,67.26,65600.0],["2022-07-14",66.92,66.92,64.86,65.12,60200.0],["2022-07-15",65.86,67.19,64.96,66.94,64500.0],["2022-07-18",66.87,66.89,65.7,66.19,73400.0],["2022-07-19",66.6,67.99,66.6,67.58,84300.0],["2022-07-20",67.54,69.25,67.21,69.24,75500.0],["2022-07-21",69.61,70.32,68.64,69.94,66300.0],["2022-07-22",70.04,70.49,68.27,69.21,61100.0],["2022-07-25",69.77,69.77,67.92,68.67,55900.0],["2022-07-26",68.91,69.25,68.06,68.95,55200.0],["2022-07-27",68.57,69.94,66.86,69.42,70700.0],["2022-07-28",69.46,70.17,68.77,70.16,73700.0],["2022-07-29",70.0,70.0,68.34,69.62,93200.0],["2022-08-01",69.22,71.16,68.52,69.96,67800.0],["2022-08-02",69.57,70.13,68.55,69.48,48400.0],["2022-08-03",69.48,71.25,68.76,70.83,71500.0],["2022-08-04",71.09,71.88,70.44,70.9,68400.0],["2022-08-05",70.86,70.9,68.09,69.47,70900.0],["2022-08-08",69.13,70.17,69.12,69.76,49900.0],["2022-08-09",69.5,69.5,66.81,66.97,60000.0],["2022-08-10",67.44,69.36,67.12,68.96,78100.0],["2022-08-11",69.08,69.97,68.37,68.99,36900.0],["2022-08-12",68.84,69.47,68.11,69.16,46300.0],["2022-08-15",68.63,71.76,68.63,70.88,57600.0],["2022-08-16",70.97,72.49,70.46,72.43,48200.0],["2022-08-17",71.74,72.55,71.21,72.19,39000.0],["2022-08-18",71.77,73.25,71.72,72.78,48300.0],["2022-08-19",72.53,72.91,70.6,70.69,66000.0],["2022-08-22",70.29,70.29,68.84,69.24,50100.0],["2022-08-23",68.96,69.76,67.51,67.51,44200.0],["2022-08-24",66.99,67.73,66.62,67.09,42900.0],["2022-08-25",66.93,68.84,66.93,68.31,50400.0],["2022-08-26",68.58,68.58,65.8,66.25,54500.0],["2022-08-29",65.61,66.16,64.89,65.86,33800.0],["2022-08-30",65.68,65.77,64.64,65.17,47000.0],["2022-08-31",65.73,65.73,64.2,64.52,77200.0],["2022-09-01",63.64,64.02,62.83,63.96,35800.0],["2022-09-02",63.76,64.19,62.51,63.13,45900.0],["2022-09-06",63.06,63.06,61.09,61.2,61500.0],["2022-09-07",61.59,62.14,60.33,61.93,65600.0],["2022-09-08",61.45,61.79,60.61,61.66,57100.0],["2022-09-09",61.76,62.67,61.45,62.57,46100.0],["2022-09-12",62.45,63.85,62.34,63.75,51700.0],["2022-09-13",63.02,63.04,60.75,61.41,60900.0],["2022-09-14",61.23,61.27,60.0,60.32,63000.0],["2022-09-15",60.23,60.86,60.04,60.54,75200.0],["2022-09-16",60.06,60.25,58.05,59.45,209900.0],["2022-09-19",59.13,60.59,58.89,60.32,104400.0],["2022-09-20",59.82,60.22,58.52,58.95,54800.0],["2022-09-21",58.95,60.0,58.54,58.68,46100.0],["2022-09-22",58.65,59.02,57.82,58.54,44700.0],["2022-09-23",57.91,58.62,57.38,58.35,47700.0],["2022-09-26",58.06,59.11,58.04,58.27,46700.0],["2022-09-27",58.86,59.12,57.23,57.49,64400.0],["2022-09-28",57.77,57.97,56.95,57.56,66800.0],["2022-09-29",57.25,57.25,55.7,56.85,52900.0],["2022-09-30",56.85,57.5,56.0,56.05,75800.0],["2022-10-03",56.18,56.96,55.41,56.67,58600.0],["2022-10-04",57.58,58.59,57.58,58.18,44700.0],["2022-10-05",57.82,58.47,56.91,57.06,45900.0],["2022-10-06",57.15,57.54,56.15,56.56,72700.0],["2022-10-07",56.53,56.53,55.0,55.64,62900.0],["2022-10-10",55.85,56.87,55.57,56.41,45500.0],["2022-10-11",56.45,58.39,56.45,57.72,83500.0],["2022-10-12",58.12,58.35,57.33,58.02,39700.0],["2022-10-13",57.09,59.48,56.92,58.82,73700.0],["2022-10-14",58.82,59.48,57.57,57.84,57900.0],["2022-10-17",58.7,59.69,58.64,59.43,61900.0],["2022-10-18",60.59,60.99,59.24,59.68,48500.0],["2022-10-19",59.05,59.32,56.75,57.22,68200.0],["2022-10-20",57.45,58.04,56.54,56.69,45500.0],["2022-10-21",57.13,57.57,56.28,57.1,42900.0],["2022-10-24",57.06,57.38,56.01,56.96,83800.0],["2022-10-25",57.52,59.08,57.52,58.23,59600.0],["2022-10-26",55.0,59.29,54.0,56.84,89300.0],["2022-10-27",56.04,56.07,54.16,55.0,93600.0],["2022-10-28",54.8,56.11,54.34,55.24,60400.0],["2022-10-31",55.44,55.44,52.33,52.51,111200.0],["2022-11-01",53.19,54.26,52.9,53.75,76600.0],["2022-11-02",54.06,54.06,51.05,51.21,66600.0],["2022-11-03",51.06,51.06,48.61,48.66,76300.0],["2022-11-04",49.48,50.52,48.96,50.2,66900.0],["2022-11-07",50.5,51.5,49.84,51.19,77700.0],["2022-11-08",51.72,52.35,50.75,50.98,73900.0],["2022-11-09",50.72,50.79,49.0,49.12,53400.0],["2022-11-10",50.75,52.42,50.75,52.19,52800.0],["2022-11-11",52.39,52.8,51.83,52.01,57600.0],["2022-11-14",52.01,52.01,51.02,51.15,61900.0],["2022-11-15",51.91,53.64,51.91,52.33,75700.0],["2022-11-16",52.08,52.08,51.09,51.33,54100.0],["2022-11-17",51.16,52.48,50.44,52.34,56800.0],["2022-11-18",53.16,53.65,52.16,52.93,103100.0],["2022-11-21",52.96,53.58,52.66,53.56,51900.0],["2022-11-22",53.85,53.94,53.19,53.82,41400.0],["2022-11-23",53.68,53.73,52.73,53.27,34200.0],["2022-11-25",53.18,53.61,52.91,52.92,29800.0],["2022-11-28",52.74,53.36,52.36,53.33,54400.0],["2022-11-29",53.77,55.63,53.77,54.7,67200.0],["2022-11-30",54.47,55.33,53.25,55.04,85500.0],["2022-12-01",55.63,55.7,54.02,54.19,73000.0],["2022-12-02",53.41,54.72,53.04,54.65,48800.0],["2022-12-05",54.18,55.25,53.9,55.21,50100.0],["2022-12-06",54.63,55.75,54.49,55.2,63200.0],["2022-12-07",54.75,54.77,52.9,53.13,50300.0],["2022-12-08",52.93,53.51,51.65,51.88,50900.0],["2022-12-09",51.87,52.58,51.13,51.79,45800.0],["2022-12-12",51.83,52.5,51.31,52.29,52600.0],["2022-12-13",53.59,54.32,52.35,52.41,71200.0],["2022-12-14",52.26,52.84,51.82,52.38,43400.0],["2022-12-15",51.79,51.95,50.12,50.42,52500.0],["2022-12-16",50.13,52.39,49.48,52.14,418800.0],["2022-12-19",52.05,52.94,51.36,52.02,79100.0],["2022-12-20",51.82,52.77,50.97,52.66,78000.0],["2022-12-21",52.85,54.12,52.75,53.87,64700.0],["2022-12-22",53.78,54.78,53.24,54.29,71300.0],["2022-12-23",54.2,54.94,54.16,54.41,34000.0],["2022-12-27",54.95,55.31,54.57,55.11,34700.0],["2022-12-28",54.75,55.61,53.74,53.87,51700.0],["2022-12-29",54.01,54.5,53.66,53.97,43900.0],["2022-12-30",53.67,53.96,52.88,53.2,58700.0],["2023-01-03",54.0,54.54,53.39,54.46,63500.0],["2023-01-04",55.0,55.93,54.72,54.78,60000.0],["2023-01-05",54.69,54.76,53.98,54.42,54000.0],["2023-01-06",55.02,56.87,54.59,55.86,109400.0],["2023-01-09",56.0,57.4,56.0,56.21,66300.0],["2023-01-10",56.17,57.56,56.08,57.56,61000.0],["2023-01-11",57.87,58.2,57.2,57.47,39100.0],["2023-01-12",57.65,58.39,57.31,58.39,37700.0],["2023-01-13",57.55,59.03,57.55,57.83,59000.0],["2023-01-17",57.93,58.06,55.01,55.49,76700.0],["2023-01-18",55.59,56.54,54.67,55.62,57900.0],["2023-01-19",55.71,55.98,54.51,55.44,77800.0],["2023-01-20",55.99,57.05,55.91,56.88,46600.0],["2023-01-23",56.81,57.43,56.44,56.94,33500.0],["2023-01-24",56.7,56.74,55.77,55.87,31700.0],["2023-01-25",55.43,56.23,55.32,56.1,36300.0],["2023-01-26",56.32,56.38,55.1,55.65,31900.0],["2023-01-27",55.68,56.46,55.26,56.11,40000.0],["2023-01-30",55.97,57.12,55.97,56.76,36900.0],["2023-01-31",56.83,58.68,56.65,58.44,67600.0],["2023-02-01",58.57,60.49,57.72,59.87,48300.0],["2023-02-02",60.05,61.5,59.95,60.78,73500.0],["2023-02-03",60.51,60.78,59.72,60.04,85400.0],["2023-02-06",59.96,59.96,58.35,58.79,81500.0],["2023-02-07",58.61,59.91,58.01,59.76,58700.0],["2023-02-08",59.73,62.18,59.73,61.53,59900.0],["2023-02-09",61.77,62.44,61.38,62.03,74300.0],["2023-02-10",61.0,61.84,60.29,61.13,72900.0],["2023-02-13",60.84,61.47,60.49,61.12,73900.0],["2023-02-14",60.86,61.22,60.3,60.8,70800.0],["2023-02-15",60.37,62.4,60.07,62.36,118200.0],["2023-02-16",61.01,62.4,61.01,62.18,109900.0],["2023-02-17",62.22,62.5,61.45,62.28,256300.0],["2023-02-21",61.68,62.05,60.71,61.47,118400.0],["2023-02-22",61.57,61.63,60.09,60.92,106000.0],["2023-02-23",61.19,61.36,60.41,60.81,66700.0],["2023-02-24",60.38,61.51,60.02,61.43,101800.0],["2023-02-27",61.84,62.3,61.07,61.1,64200.0],["2023-02-28",61.1,61.27,60.71,60.78,82600.0],["2023-03-01",60.66,62.3,60.52,61.83,79600.0],["2023-03-02",61.6,62.89,61.31,62.87,56800.0],["2023-03-03",62.99,63.87,62.62,63.48,71300.0],["2023-03-06",63.48,63.86,61.05,61.42,79900.0],["2023-03-07",61.44,62.12,60.08,60.51,99600.0],["2023-03-08",60.76,60.76,58.13,60.05,109400.0],["2023-03-09",60.04,60.59,59.78,60.2,58100.0],["2023-03-10",60.08,60.81,59.35,60.02,75000.0],["2023-03-13",59.35,60.82,59.35,59.74,101900.0],["2023-03-14",60.94,61.43,60.35,61.06,59200.0],["2023-03-15",60.09,60.56,59.45,60.22,88800.0],["2023-03-16",59.71,62.94,59.71,62.82,76100.0],["2023-03-17",62.69,62.69,60.93,61.24,194200.0],["2023-03-20",61.7,62.44,61.46,61.7,66300.0],["2023-03-21",61.99,62.27,60.38,61.14,82400.0],["2023-03-22",61.27,62.01,60.46,60.5,56800.0],["2023-03-23",60.74,61.46,60.41,60.56,64000.0],["2023-03-24",60.23,61.43,60.0,61.36,47800.0],["2023-03-27",61.85,62.75,61.62,62.53,42700.0],["2023-03-28",62.36,62.89,62.36,62.84,48400.0],["2023-03-29",63.1,63.1,61.95,62.47,48500.0],["2023-03-30",62.56,63.25,62.25,62.48,57600.0],["2023-03-31",62.62,63.3,62.33,62.9,89600.0],["2023-04-03",62.85,64.8,62.85,64.67,75900.0],["2023-04-04",64.39,64.39,63.18,64.12,78500.0],["2023-04-05",64.1,64.19,63.0,64.0,72900.0],["2023-04-06",63.9,64.08,62.82,63.58,61500.0],["2023-04-10",63.18,64.3,62.66,63.75,183400.0],["2023-04-11",64.24,64.65,63.9,64.26,57100.0],["2023-04-12",64.34,64.34,63.5,63.81,50000.0],["2023-04-13",64.29,64.52,63.96,64.52,38700.0],["2023-04-14",64.5,64.8,63.95,64.23,55300.0],["2023-04-17",64.44,64.52,63.78,64.15,41900.0],["2023-04-18",64.51,64.51,63.26,63.97,60100.0],["2023-04-19",63.8,64.19,63.4,63.98,43600.0],["2023-04-20",63.88,64.57,63.53,64.57,55100.0],["2023-04-21",64.75,65.3,64.75,65.1,47900.0],["2023-04-24",64.94,65.33,64.59,64.73,39200.0],["2023-04-25",64.4,64.76,62.49,62.61,125100.0],["2023-04-26",65.2,68.68,63.78,67.9,129900.0],["2023-04-27",67.98,68.38,66.99,67.15,78500.0],["2023-04-28",67.23,67.53,66.0,66.37,90800.0],["2023-05-01",66.09,67.3,66.09,66.95,63600.0],["2023-05-02",66.69,67.41,65.82,67.24,72200.0],["2023-05-03",67.16,68.54,67.16,67.44,83000.0],["2023-05-04",67.26,67.89,65.91,67.08,62800.0],["2023-05-05",67.5,67.79,66.1,67.14,82700.0],["2023-05-08",67.31,67.31,66.2,66.39,52100.0],["2023-05-09",66.39,66.39,65.38,65.38,40900.0],["2023-05-10",65.8,65.8,64.25,65.14,64400.0],["2023-05-11",64.66,65.36,64.54,65.36,77100.0],["2023-05-12",65.26,65.73,64.94,65.26,61100.0],["2023-05-15",65.37,65.55,65.0,65.25,40200.0],["2023-05-16",64.41,64.47,63.56,63.79,47700.0],["2023-05-17",63.81,63.81,62.89,63.18,64900.0],["2023-05-18",62.89,63.93,62.6,63.71,44900.0],["2023-05-19",64.14,64.5,63.38,64.28,96600.0],["2023-05-22",64.26,64.26,62.4,63.2,54600.0],["2023-05-23",63.08,63.43,62.68,62.69,47300.0],["2023-05-24",62.68,62.68,61.72,62.07,38000.0],["2023-05-25",61.6,62.4,61.51,61.9,45500.0],["2023-05-26",61.72,63.25,61.72,62.77,42500.0],["2023-05-30",62.49,62.91,61.52,62.36,54200.0],["2023-05-31",62.25,62.25,60.47,60.67,85700.0],["2023-06-01",60.62,61.54,60.38,61.26,57700.0],["2023-06-02",61.66,63.63,61.65,63.54,47700.0],["2023-06-05",62.9,62.9,61.71,61.95,45000.0],["2023-06-06",61.82,63.4,61.82,62.83,45200.0],["2023-06-07",62.86,64.42,62.84,64.04,62300.0],["2023-06-08",64.03,64.07,63.26,63.68,53100.0],["2023-06-09",63.7,63.86,62.6,62.96,52700.0],["2023-06-12",63.22,63.22,62.44,62.48,44400.0],["2023-06-13",62.7,63.16,61.93,62.07,52500.0],["2023-06-14",61.97,62.98,60.43,61.16,96900.0],["2023-06-15",61.0,61.36,60.31,61.07,91800.0],["2023-06-16",61.82,61.97,60.53,61.15,217400.0],["2023-06-20",61.42,62.24,60.82,61.03,86900.0],["2023-06-21",61.01,61.16,60.39,60.41,74200.0],["2023-06-22",60.51,61.51,59.79,60.56,77800.0],["2023-06-23",60.55,62.12,60.32,61.03,108000.0],["2023-06-26",61.29,62.11,61.1,61.17,56700.0],["2023-06-27",61.05,62.29,61.05,61.74,67500.0],["2023-06-28",61.66,62.1,60.54,61.99,63100.0],["2023-06-29",61.83,63.67,61.83,62.59,69500.0],["2023-06-30",62.98,63.63,62.74,63.04,53400.0],["2023-07-03",63.0,63.75,62.97,63.55,27000.0],["2023-07-05",63.5,64.0,62.55,62.79,90500.0],["2023-07-06",62.34,63.01,61.21,62.71,68600.0],["2023-07-07",62.63,62.97,61.96,61.98,46200.0],["2023-07-10",61.87,62.58,60.78,60.98,45600.0],["2023-07-11",61.38,61.38,60.17,60.77,45600.0],["2023-07-12",61.33,62.1,61.09,61.29,56200.0],["2023-07-13",61.45,61.75,61.02,61.38,29700.0],["2023-07-14",61.08,61.29,60.47,60.94,34000.0],["2023-07-17",61.09,61.69,60.85,61.33,51800.0],["2023-07-18",61.03,61.79,61.01,61.29,53700.0],["2023-07-19",61.61,62.57,61.23,62.12,53600.0],["2023-07-20",62.24,63.04,61.31,62.93,66100.0],["2023-07-21",63.09,63.29,62.29,63.07,70500.0],["2023-07-24",62.82,64.35,62.59,63.79,44000.0],["2023-07-25",63.43,63.94,63.18,63.39,53300.0],["2023-07-26",64.9,69.6,64.9,67.92,109900.0],["2023-07-27",68.0,68.0,65.0,65.92,107500.0],["2023-07-28",66.25,66.44,63.6,65.13,103200.0],["2023-07-31",64.93,65.7,64.1,64.91,83400.0],["2023-08-01",64.61,64.99,63.84,63.91,47200.0],["2023-08-02",63.64,65.91,63.11,64.71,99100.0],["2023-08-03",64.69,66.69,64.69,66.61,55500.0],["2023-08-04",66.37,67.32,66.0,66.29,74600.0],["2023-08-07",66.35,66.35,63.75,65.82,57300.0],["2023-08-08",65.53,66.5,65.06,66.45,65900.0],["2023-08-09",66.28,66.61,65.51,66.1,47700.0],["2023-08-10",66.35,66.69,65.79,66.23,52700.0],["2023-08-11",66.13,66.5,65.88,66.16,57000.0],["2023-08-14",66.09,66.09,65.0,65.29,61000.0],["2023-08-15",65.35,65.84,64.93,65.43,55400.0],["2023-08-16",65.46,65.46,63.82,63.86,62400.0],["2023-08-17",63.87,64.35,63.7,63.8,52900.0],["2023-08-18",63.22,63.7,63.01,63.35,87000.0],["2023-08-21",62.99,63.18,62.57,62.61,65200.0],["2023-08-22",62.66,62.8,61.98,62.39,66500.0],["2023-08-23",62.32,63.51,62.25,63.45,52300.0],["2023-08-24",63.13,64.29,63.13,63.58,115000.0],["2023-08-25",63.84,64.24,63.61,63.86,64000.0],["2023-08-28",63.99,64.54,63.78,63.98,81900.0],["2023-08-29",64.16,64.41,63.67,64.15,62900.0],["2023-08-30",64.0,64.9,64.0,64.61,44600.0],["2023-08-31",64.56,64.93,64.24,64.29,67900.0],["2023-09-01",64.7,65.27,64.55,64.72,55100.0],["2023-09-05",64.39,64.39,62.13,62.22,77100.0],["2023-09-06",62.55,62.55,59.9,60.54,76700.0],["2023-09-07",60.84,60.91,59.65,59.96,68000.0],["2023-09-08",60.18,60.18,58.28,58.42,50100.0],["2023-09-11",58.81,58.91,58.36,58.56,55000.0],["2023-09-12",58.56,58.56,57.08,57.94,69000.0],["2023-09-13",57.95,59.27,57.81,59.07,80900.0],["2023-09-14",59.46,60.76,59.43,60.72,81300.0],["2023-09-15",60.72,60.99,59.05,59.47,221100.0],["2023-09-18",59.58,60.15,59.24,59.37,53000.0],["2023-09-19",59.34,59.92,59.14,59.64,67400.0],["2023-09-20",59.72,60.04,59.3,59.45,28400.0],["2023-09-21",59.36,60.67,59.01,60.38,53800.0],["2023-09-22",60.32,60.9,59.78,59.8,34400.0],["2023-09-25",59.59,60.03,59.46,59.76,29100.0],["2023-09-26",59.3,59.59,58.26,58.45,58400.0],["2023-09-27",58.71,59.35,58.07,58.22,42500.0],["2023-09-28",58.46,59.36,58.36,58.75,81500.0],["2023-09-29",58.88,58.88,58.19,58.61,52000.0],["2023-10-02",58.46,58.46,57.58,58.06,64900.0],["2023-10-03",58.16,58.59,57.62,58.36,39900.0],["2023-10-04",58.51,58.52,57.78,58.31,40800.0],["2023-10-05",58.05,58.29,57.28,57.79,42700.0],["2023-10-06",57.44,58.95,57.44,58.62,80600.0],["2023-10-09",58.22,59.19,58.22,58.87,32000.0],["2023-10-10",58.74,59.85,58.41,58.46,73000.0],["2023-10-11",58.67,58.73,56.85,56.97,41400.0],["2023-10-12",56.77,56.77,54.63,55.54,63500.0],["2023-10-13",55.12,55.74,55.01,55.09,52600.0],["2023-10-16",55.48,56.67,55.47,56.25,53100.0],["2023-10-17",56.2,57.23,56.2,56.82,68000.0],["2023-10-18",56.74,57.63,56.7,57.36,36100.0],["2023-10-19",57.36,57.78,56.71,56.75,55300.0],["2023-10-20",57.1,57.12,55.37,55.88,89300.0],["2023-10-23",55.88,56.02,53.95,54.56,135800.0],["2023-10-24",54.91,55.45,54.43,55.43,80900.0],["2023-10-25",49.98,50.53,44.01,45.45,175900.0],["2023-10-26",45.79,47.31,44.57,46.19,120800.0],["2023-10-27",46.37,46.37,44.4,44.91,102200.0],["2023-10-30",45.69,47.09,45.69,46.2,100800.0],["2023-10-31",45.94,45.95,45.12,45.55,61800.0],["2023-11-01",46.04,46.04,44.28,44.44,52100.0],["2023-11-02",44.8,45.32,44.43,45.05,62700.0],["2023-11-03",45.82,46.73,45.33,46.34,95000.0],["2023-11-06",46.18,46.59,45.63,46.43,94700.0],["2023-11-07",46.64,46.82,45.71,45.83,64400.0],["2023-11-08",45.87,46.1,45.0,45.3,59700.0],["2023-11-09",45.67,45.73,44.71,44.83,70800.0],["2023-11-10",44.95,45.56,44.47,45.27,52000.0],["2023-11-13",45.04,45.13,44.46,44.51,62100.0],["2023-11-14",45.87,46.98,45.87,46.55,77000.0],["2023-11-15",46.48,47.5,46.46,46.5,75800.0],["2023-11-16",46.4,46.4,45.66,45.8,73200.0],["2023-11-17",46.07,46.8,45.66,46.09,174900.0],["2023-11-20",46.06,46.42,45.25,46.24,71600.0],["2023-11-21",45.98,46.82,45.8,46.54,50800.0],["2023-11-22",47.21,47.9,46.97,47.02,45800.0],["2023-11-24",46.91,47.35,46.91,47.16,16800.0],["2023-11-27",47.0,47.13,46.55,46.55,59000.0],["2023-11-28",46.61,47.01,46.33,46.34,50300.0],["2023-11-29",46.23,47.03,46.0,46.7,67300.0],["2023-11-30",46.74,47.4,46.06,47.26,74000.0],["2023-12-01",47.15,48.49,46.9,48.06,65100.0],["2023-12-04",47.56,48.61,47.56,48.04,55100.0],["2023-12-05",47.76,47.81,47.1,47.31,43600.0],["2023-12-06",47.51,48.24,47.14,47.68,48400.0],["2023-12-07",47.58,49.46,47.3,49.34,61800.0],["2023-12-08",49.16,49.72,49.08,49.63,49900.0],["2023-12-11",49.51,49.59,48.82,49.4,65600.0],["2023-12-12",49.58,50.15,49.12,49.76,58300.0],["2023-12-13",49.52,51.97,48.97,51.7,113800.0],["2023-12-14",52.05,54.29,51.53,53.54,150100.0],["2023-12-15",53.83,53.83,51.9,52.25,233300.0],["2023-12-18",52.5,52.5,51.3,51.47,77600.0],["2023-12-19",51.87,52.25,51.28,51.75,124300.0],["2023-12-20",51.68,52.72,51.4,51.82,144900.0],["2023-12-21",52.1,52.96,51.4,52.77,83200.0],["2023-12-22",52.93,53.63,52.86,52.86,43200.0],["2023-12-26",53.13,53.44,52.51,53.37,38700.0],["2023-12-27",53.53,54.12,53.4,53.97,77000.0],["2023-12-28",53.69,54.34,53.69,54.05,33200.0],["2023-12-29",53.88,54.14,53.54,53.6,52200.0],["2024-01-02",53.52,54.81,53.52,54.45,48200.0],["2024-01-03",54.01,54.45,51.84,52.06,91900.0],["2024-01-04",51.9,51.95,51.39,51.48,58800.0],["2024-01-05",51.07,51.29,50.2,50.61,67600.0],["2024-01-08",50.39,51.14,50.1,51.03,109300.0],["2024-01-09",50.59,51.41,50.38,50.5,54100.0],["2024-01-10",50.4,51.18,50.18,51.05,44000.0],["2024-01-11",50.79,51.0,49.82,50.73,64300.0],["2024-01-12",51.41,51.41,50.04,50.52,52400.0],["2024-01-16",50.15,50.15,48.84,48.88,56100.0],["2024-01-17",48.29,48.81,47.52,47.83,56000.0],["2024-01-18",47.95,48.06,47.46,47.53,70700.0],["2024-01-19",47.86,47.86,46.84,47.47,53300.0],["2024-01-22",47.59,48.69,47.59,48.39,70900.0],["2024-01-23",48.99,49.2,47.84,48.09,58600.0],["2024-01-24",48.5,48.5,47.64,47.7,47300.0],["2024-01-25",48.48,49.01,48.31,48.82,58900.0],["2024-01-26",49.36,49.5,48.4,48.55,60800.0],["2024-01-29",48.47,48.74,48.0,48.11,72400.0],["2024-01-30",47.81,48.19,47.62,47.72,88500.0],["2024-01-31",47.76,48.03,46.72,46.82,64400.0],["2024-02-01",47.04,48.48,46.89,48.43,93400.0],["2024-02-02",47.78,48.27,47.22,47.23,47700.0],["2024-02-05",47.01,47.36,46.42,46.43,63800.0],["2024-02-06",46.57,48.17,46.53,47.8,128700.0],["2024-02-07",52.1,52.1,48.9,49.71,101100.0],["2024-02-08",49.55,50.94,49.55,50.85,80600.0],["2024-02-09",50.72,51.15,50.03,50.89,55300.0],["2024-02-12",50.82,52.75,50.82,52.36,66800.0],["2024-02-13",51.11,51.17,48.75,49.07,100900.0],["2024-02-14",49.71,49.71,48.34,49.06,63500.0],["2024-02-15",48.57,50.07,48.57,49.67,81200.0],["2024-02-16",49.3,50.49,49.19,49.4,69100.0],["2024-02-20",48.76,49.69,48.76,48.98,50100.0],["2024-02-21",48.66,49.65,48.66,49.3,51400.0],["2024-02-22",48.74,49.26,48.33,48.39,58000.0],["2024-02-23",48.18,49.01,48.0,48.77,51400.0],["2024-02-26",48.47,49.17,48.1,48.51,44800.0],["2024-02-27",48.65,48.87,48.13,48.13,45200.0],["2024-02-28",47.81,48.66,47.64,48.06,43000.0],["2024-02-29",48.54,49.2,47.51,48.26,125500.0],["2024-03-01",48.42,48.42,47.61,48.32,85900.0],["2024-03-04",48.2,49.14,47.97,48.5,105300.0],["2024-03-05",48.01,48.3,46.48,46.76,111700.0],["2024-03-06",47.06,47.71,46.58,47.58,150000.0],["2024-03-07",48.09,48.87,47.98,48.56,111600.0],["2024-03-08",48.96,49.62,48.33,48.58,96500.0],["2024-03-11",48.73,49.66,48.45,49.0,106400.0],["2024-03-12",48.97,49.3,48.52,48.72,100600.0],["2024-03-13",48.59,50.25,48.59,50.08,82500.0],["2024-03-14",49.89,49.89,48.6,49.0,91400.0],["2024-03-15",48.77,50.32,48.77,50.11,367600.0],["2024-03-18",50.11,50.11,48.89,48.9,61100.0],["2024-03-19",49.0,49.21,48.12,48.14,68000.0],["2024-03-20",48.33,49.17,47.73,48.59,70200.0],["2024-03-21",48.8,49.11,48.27,48.59,76800.0],["2024-03-22",48.79,48.79,47.83,47.83,57400.0],["2024-03-25",47.91,48.37,47.75,48.0,55700.0],["2024-03-26",48.22,48.27,47.52,47.53,55600.0],["2024-03-27",47.78,48.61,47.78,48.27,61500.0],["2024-03-28",48.49,48.9,48.29,48.5,72300.0],["2024-04-01",48.89,48.89,47.96,47.96,68100.0],["2024-04-02",47.74,47.74,46.44,46.64,121800.0],["2024-04-03",46.31,46.34,45.01,45.44,153800.0],["2024-04-04",45.89,46.29,45.44,45.82,115000.0],["2024-04-05",45.92,46.09,45.27,45.97,145600.0],["2024-04-08",46.19,47.08,46.19,46.72,91700.0],["2024-04-09",46.72,47.46,46.72,47.23,61000.0],["2024-04-10",46.35,46.35,45.48,45.48,92000.0],["2024-04-11",45.94,45.94,45.12,45.3,60400.0],["2024-04-12",45.08,45.52,43.83,43.97,62200.0],["2024-04-15",44.2,44.2,43.17,43.46,86900.0],["2024-04-16",43.41,43.69,42.59,43.19,81300.0],["2024-04-17",43.69,44.2,42.99,43.01,74000.0],["2024-04-18",43.18,43.73,43.13,43.47,79300.0],["2024-04-19",43.41,44.31,43.34,44.13,85600.0],["2024-04-22",44.35,44.62,44.0,44.23,65700.0],["2024-04-23",44.44,44.99,44.44,44.75,58900.0],["2024-04-24",44.44,44.67,43.34,43.7,89400.0],["2024-04-25",43.61,43.77,42.7,43.14,111800.0],["2024-04-26",43.43,43.76,43.33,43.47,47000.0],["2024-04-29",43.72,44.14,42.86,42.98,69500.0],["2024-04-30",42.77,42.77,41.45,41.52,104500.0],["2024-05-01",44.67,47.0,44.36,45.55,126300.0],["2024-05-02",45.79,47.43,45.74,47.1,105300.0],["2024-05-03",47.44,47.44,45.31,45.55,111000.0],["2024-05-06",45.82,45.82,44.34,44.61,87300.0],["2024-05-07",44.76,45.06,44.49,44.74,61800.0],["2024-05-08",44.29,45.39,44.11,45.02,75400.0],["2024-05-09",45.2,46.35,45.2,46.32,71500.0],["2024-05-10",46.26,46.75,46.01,46.71,72800.0],["2024-05-13",47.09,47.69,47.09,47.27,64600.0],["2024-05-14",47.96,48.2,46.88,47.58,64600.0],["2024-05-15",47.95,48.04,47.22,47.93,52600.0],["2024-05-16",47.97,48.71,47.97,48.52,62000.0],["2024-05-17",48.66,49.04,48.46,48.99,60400.0],["2024-05-20",48.9,49.12,48.62,48.64,80300.0],["2024-05-21",48.52,49.78,48.42,49.77,58700.0],["2024-05-22",49.47,49.75,48.55,48.56,76000.0],["2024-05-23",48.38,48.69,47.43,47.82,54500.0],["2024-05-24",47.95,47.95,46.56,46.71,47900.0],["2024-05-28",46.65,47.13,46.48,46.92,55300.0],["2024-05-29",46.55,46.77,46.2,46.6,61500.0],["2024-05-30",46.64,47.29,46.11,46.73,78000.0],["2024-05-31",46.96,47.82,46.59,47.6,192700.0],["2024-06-03",48.05,49.02,48.05,48.78,76300.0],["2024-06-04",48.55,49.16,48.5,48.87,51900.0],["2024-06-05",48.87,48.98,47.99,48.86,81600.0],["2024-06-06",48.89,48.89,48.32,48.88,48600.0],["2024-06-07",48.37,48.7,47.15,47.48,51600.0],["2024-06-10",46.94,47.18,46.39,46.86,55500.0],["2024-06-11",46.51,47.16,46.15,47.16,46700.0],["2024-06-12",48.05,48.05,45.85,46.16,44700.0],["2024-06-13",45.92,45.92,44.84,45.39,41800.0],["2024-06-14",44.99,45.42,44.3,44.96,101000.0],["2024-06-17",44.55,45.76,44.53,45.71,61000.0],["2024-06-18",45.48,45.89,45.41,45.44,47500.0],["2024-06-20",45.14,46.39,45.14,45.51,46000.0],["2024-06-21",45.59,46.29,45.47,45.57,227800.0],["2024-06-24",45.83,46.57,45.55,45.61,54000.0],["2024-06-25",45.41,45.41,44.33,44.57,41200.0],["2024-06-26",44.45,45.18,44.0,44.99,57400.0],["2024-06-27",45.17,45.65,44.71,45.53,52500.0],["2024-06-28",45.71,45.81,44.7,45.24,483300.0],["2024-07-01",45.44,45.95,44.68,44.84,60100.0],["2024-07-02",44.86,45.24,44.6,44.94,47500.0],["2024-07-03",44.94,45.27,44.71,44.97,20400.0],["2024-07-05",44.56,44.72,43.56,43.98,72500.0],["2024-07-08",44.1,45.16,44.1,44.45,76700.0],["2024-07-09",44.45,44.45,42.52,42.53,67700.0],["2024-07-10",42.89,43.36,42.89,43.32,60800.0],["2024-07-11",44.26,45.26,43.99,44.78,70800.0],["2024-07-12",45.32,45.76,45.06,45.31,60500.0],["2024-07-15",45.78,46.48,45.06,45.23,61500.0],["2024-07-16",45.79,47.26,45.07,47.2,72000.0],["2024-07-17",46.82,48.85,46.82,47.2,63900.0],["2024-07-18",46.81,47.91,46.29,46.78,55300.0],["2024-07-19",46.66,46.95,45.81,46.26,62500.0],["2024-07-22",46.27,46.31,44.65,46.2,97900.0],["2024-07-23",45.75,46.44,45.42,45.96,101300.0],["2024-07-24",40.51,45.29,40.51,44.49,154300.0],["2024-07-25",44.35,44.59,41.72,41.84,119700.0],["2024-07-26",42.25,42.97,41.57,42.62,75800.0],["2024-07-29",42.61,43.53,42.28,43.4,75600.0],["2024-07-30",43.37,43.85,42.59,43.73,72500.0],["2024-07-31",43.7,45.86,43.15,44.6,71700.0],["2024-08-01",44.75,44.75,42.74,43.35,77300.0],["2024-08-02",42.38,43.26,42.17,42.82,66400.0],["2024-08-05",41.51,41.51,38.67,39.4,150400.0],["2024-08-06",39.5,40.57,39.12,39.5,101400.0],["2024-08-07",39.99,40.58,39.49,39.71,65700.0],["2024-08-08",40.22,40.66,38.95,39.2,62200.0],["2024-08-09",39.4,39.4,38.58,38.96,67700.0],["2024-08-12",39.2,39.29,37.35,37.46,62900.0],["2024-08-13",37.94,38.54,37.45,38.52,101200.0],["2024-08-14",38.62,38.69,37.68,38.3,67400.0],["2024-08-15",39.07,39.87,39.02,39.14,66900.0],["2024-08-16",39.06,39.68,39.06,39.51,56000.0],["2024-08-19",39.47,40.4,39.47,40.28,79600.0],["2024-08-20",40.05,40.05,38.97,39.2,66700.0],["2024-08-21",39.53,39.95,39.29,39.92,58100.0],["2024-08-22",39.91,40.42,38.98,39.44,85800.0],["2024-08-23",39.87,40.99,39.52,40.93,79300.0],["2024-08-26",41.37,41.49,41.03,41.14,62100.0],["2024-08-27",40.93,40.93,40.21,40.61,48800.0],["2024-08-28",40.31,40.48,39.8,40.4,44900.0],["2024-08-29",40.74,41.03,40.27,40.64,41900.0],["2024-08-30",40.56,41.01,40.3,40.82,63000.0],["2024-09-03",40.4,40.61,39.4,39.42,65900.0],["2024-09-04",39.38,40.17,39.14,39.54,44300.0],["2024-09-05",39.44,39.57,38.88,38.94,47700.0],["2024-09-06",39.1,39.1,37.64,37.7,42200.0],["2024-09-09",37.62,37.78,36.05,36.1,62700.0],["2024-09-10",36.1,37.38,36.1,37.37,86700.0],["2024-09-11",37.03,37.35,36.3,37.28,61200.0],["2024-09-12",37.66,38.4,37.38,38.09,72400.0],["2024-09-13",38.58,39.14,38.15,38.42,46100.0],["2024-09-16",38.77,38.9,37.83,38.31,51700.0],["2024-09-17",38.8,40.68,38.62,39.96,150300.0],["2024-09-18",39.95,40.93,39.6,39.82,66800.0],["2024-09-19",40.71,41.28,40.08,40.18,65100.0],["2024-09-20",40.0,40.21,38.58,38.6,343500.0],["2024-09-23",38.91,38.97,37.97,38.08,111600.0],["2024-09-24",38.42,38.63,37.89,37.94,50600.0],["2024-09-25",38.01,38.01,36.44,36.51,136400.0],["2024-09-26",37.15,38.05,37.0,37.83,95300.0],["2024-09-27",38.3,38.9,37.51,37.92,87600.0],["2024-09-30",37.81,38.17,37.3,37.92,82500.0],["2024-10-01",38.22,38.22,36.63,37.22,143600.0],["2024-10-02",37.39,37.71,36.37,36.39,66100.0],["2024-10-03",36.18,36.34,35.37,35.43,64300.0],["2024-10-04",36.01,36.42,35.73,35.94,90600.0],["2024-10-07",35.8,36.01,35.2,35.46,58100.0],["2024-10-08",35.32,36.12,34.9,36.07,110800.0],["2024-10-09",36.08,36.58,35.34,35.43,58800.0],["2024-10-10",35.13,35.79,34.76,35.79,86000.0],["2024-10-11",35.72,36.18,35.72,35.79,47900.0],["2024-10-14",36.07,36.19,35.6,35.62,59800.0],["2024-10-15",35.6,36.64,35.58,36.23,86400.0],["2024-10-16",36.4,37.07,36.39,36.69,75500.0],["2024-10-17",36.63,36.63,35.71,36.23,50600.0],["2024-10-18",36.35,36.35,35.78,35.85,49200.0],["2024-10-21",35.76,35.76,34.77,35.05,92000.0],["2024-10-22",34.87,35.16,34.15,34.48,118100.0],["2024-10-23",34.37,36.62,34.37,36.58,158100.0],["2024-10-24",36.69,37.92,36.69,37.81,165900.0],["2024-10-25",38.1,38.1,36.81,36.81,115800.0],["2024-10-28",37.09,38.18,37.01,37.3,94600.0],["2024-10-29",36.96,37.85,36.79,37.3,85000.0],["2024-10-30",36.96,37.66,36.59,36.74,64000.0],["2024-10-31",36.58,37.25,36.37,36.94,97700.0],["2024-11-01",36.9,37.35,36.84,37.29,76700.0],["2024-11-04",37.4,38.3,37.28,37.91,67100.0],["2024-11-05",37.71,39.16,37.57,38.98,95800.0],["2024-11-06",40.0,41.17,39.84,40.33,121800.0],["2024-11-07",40.29,40.95,40.14,40.53,84800.0],["2024-11-08",40.35,40.59,39.94,40.25,118000.0],["2024-11-11",40.4,41.84,40.4,41.29,90800.0],["2024-11-12",41.18,41.18,40.4,40.52,81400.0],["2024-11-13",40.9,41.52,40.58,40.91,69900.0],["2024-11-14",40.98,40.98,39.13,39.44,65200.0],["2024-11-15",39.76,40.67,39.66,40.34,80400.0],["2024-11-18",40.24,40.38,39.28,39.38,70900.0],["2024-11-19",39.0,39.49,38.55,39.04,73700.0],["2024-11-20",38.85,39.53,38.85,39.52,66300.0],["2024-11-21",39.7,39.99,39.32,39.36,64100.0],["2024-11-22",39.5,40.22,39.5,39.9,83200.0],["2024-11-25",40.37,40.78,39.84,39.92,110500.0],["2024-11-26",39.88,39.88,37.9,38.04,65400.0],["2024-11-27",38.44,39.18,38.21,39.16,87700.0],["2024-11-29",39.01,39.37,38.37,38.53,80200.0],["2024-12-02",38.5,40.42,38.49,40.02,102400.0],["2024-12-03",39.73,39.74,38.23,38.25,58300.0],["2024-12-04",38.38,38.71,37.87,38.61,64700.0],["2024-12-05",38.29,38.29,37.42,37.7,74600.0],["2024-12-06",38.22,38.85,37.17,37.31,79100.0],["2024-12-09",37.61,38.75,37.47,38.16,94900.0],["2024-12-10",38.0,38.85,37.5,38.5,88600.0],["2024-12-11",38.76,38.76,37.61,37.74,55600.0],["2024-12-12",37.44,38.09,37.23,37.62,63000.0],["2024-12-13",37.32,37.32,36.03,36.64,131200.0],["2024-12-16",36.84,37.69,36.14,36.7,216900.0],["2024-12-17",36.54,37.18,36.23,36.28,92100.0],["2024-12-18",36.5,36.83,34.58,34.62,91400.0],["2024-12-19",34.76,35.44,34.5,34.71,105600.0],["2024-12-20",34.24,34.64,33.28,33.38,619800.0],["2024-12-23",31.5,34.5,31.44,33.94,171400.0],["2024-12-24",34.1,36.76,33.99,36.66,106200.0],["2024-12-26",36.8,37.09,35.72,35.94,87400.0],["2024-12-27",35.88,36.51,35.41,35.69,85700.0],["2024-12-30",35.68,35.77,34.79,35.29,104700.0],["2024-12-31",35.83,36.26,35.75,35.89,81200.0],["2025-01-02",36.59,36.99,36.24,36.39,129400.0],["2025-01-03",36.87,36.93,35.91,36.17,87100.0],["2025-01-06",36.28,36.55,34.92,34.99,102700.0],["2025-01-07",35.1,35.91,35.1,35.32,109700.0],["2025-01-08",35.04,35.04,34.1,34.94,97600.0],["2025-01-10",34.32,34.63,33.64,33.87,130900.0],["2025-01-13",33.92,34.57,33.76,34.01,97500.0],["2025-01-14",34.1,34.25,33.11,33.55,94600.0],["2025-01-15",34.21,34.21,33.48,33.77,113000.0],["2025-01-16",33.67,34.21,33.34,34.12,104500.0],["2025-01-17",34.44,34.78,33.6,34.02,96600.0],["2025-01-21",34.38,34.89,34.06,34.38,137200.0],["2025-01-22",34.43,34.43,33.79,34.01,100800.0],["2025-01-23",33.89,34.59,33.61,34.43,132100.0],["2025-01-24",34.34,34.48,33.83,34.34,122100.0],["2025-01-27",34.32,35.57,34.29,34.37,163300.0],["2025-01-28",34.37,35.21,34.3,34.34,128000.0],["2025-01-29",34.13,34.82,33.92,34.72,155900.0],["2025-01-30",34.65,36.25,34.57,34.86,157200.0],["2025-01-31",34.61,34.61,32.5,32.57,188200.0],["2025-02-03",32.11,32.6,31.62,31.64,140200.0],["2025-02-04",31.47,31.78,30.92,31.57,153300.0],["2025-02-05",31.7,31.87,31.01,31.49,134100.0],["2025-02-06",31.69,31.88,31.11,31.21,113300.0],["2025-02-07",31.21,31.21,30.39,30.65,135700.0],["2025-02-10",30.78,31.19,30.69,31.03,134600.0],["2025-02-11",30.87,31.2,30.6,30.97,132800.0],["2025-02-12",30.52,30.72,30.13,30.42,161800.0],["2025-02-13",30.59,32.23,30.4,31.6,173800.0],["2025-02-14",32.19,32.33,31.5,31.69,135000.0],["2025-02-18",31.46,31.88,31.02,31.41,141700.0],["2025-02-19",31.2,31.51,30.92,31.2,140000.0],["2025-02-20",31.62,32.89,31.35,32.09,241800.0],["2025-02-21",32.46,32.81,31.36,31.78,176100.0],["2025-02-24",31.94,33.0,31.72,32.69,223800.0],["2025-02-25",32.34,32.41,30.95,31.96,439900.0],["2025-02-26",35.67,36.33,31.16,33.21,418700.0],["2025-02-27",33.21,33.21,27.71,28.64,555000.0],["2025-02-28",28.53,29.95,28.23,29.59,299900.0],["2025-03-03",29.56,30.0,29.23,29.98,287500.0],["2025-03-04",29.33,30.37,29.13,29.6,287000.0],["2025-03-05",29.38,30.92,29.34,30.87,225400.0],["2025-03-06",30.94,32.64,30.87,32.49,218800.0],["2025-03-07",32.56,33.51,32.42,32.96,235400.0],["2025-03-10",32.74,33.88,32.74,33.08,187500.0],["2025-03-11",33.01,33.5,32.6,33.11,204600.0],["2025-03-12",33.08,33.08,32.19,32.51,190100.0],["2025-03-13",32.37,32.63,30.33,30.37,210100.0],["2025-03-14",30.62,30.62,28.68,29.14,229900.0],["2025-03-17",28.89,29.05,27.78,27.98,241400.0],["2025-03-18",27.91,28.24,27.58,27.68,221100.0],["2025-03-19",27.68,28.02,26.78,27.54,234200.0],["2025-03-20",27.39,27.8,27.04,27.31,225200.0],["2025-03-21",26.96,27.42,26.84,27.31,715600.0],["2025-03-24",27.7,27.78,26.85,27.24,263900.0],["2025-03-25",27.28,27.28,26.19,26.26,250800.0],["2025-03-26",26.64,27.31,26.64,27.22,175700.0],["2025-03-27",27.42,28.18,27.29,28.16,192600.0],["2025-03-28",28.11,28.11,27.36,27.78,121800.0],["2025-03-31",27.51,27.73,26.95,26.97,144100.0],["2025-04-01",26.58,27.33,26.4,27.26,157700.0],["2025-04-02",26.96,27.24,26.41,27.15,127400.0],["2025-04-03",26.41,26.42,25.26,25.47,187700.0],["2025-04-04",25.41,25.56,24.55,25.48,226300.0],["2025-04-07",25.13,25.62,23.67,24.7,297300.0],["2025-04-08",25.15,25.24,24.04,24.21,231100.0],["2025-04-09",24.13,26.44,24.01,25.28,246000.0],["2025-04-10",24.94,25.51,24.45,24.74,262000.0],["2025-04-11",24.69,24.76,23.86,24.74,206500.0],["2025-04-14",24.99,24.99,24.25,24.49,180100.0],["2025-04-15",24.3,24.55,23.9,24.01,176000.0],["2025-04-16",24.13,24.38,23.28,23.43,188600.0],["2025-04-17",23.26,24.22,23.26,23.74,261400.0],["2025-04-21",23.54,23.94,23.1,23.83,233000.0],["2025-04-22",24.17,24.37,23.68,24.24,224600.0],["2025-04-23",25.5,28.35,25.13,25.43,281900.0],["2025-04-24",25.32,27.16,25.02,27.1,306400.0],["2025-04-25",27.0,27.2,26.46,27.18,295900.0],["2025-04-28",27.1,27.67,26.83,27.54,223700.0],["2025-04-29",27.47,28.15,27.39,27.89,220200.0],["2025-04-30",27.68,28.41,27.43,28.09,241200.0],["2025-05-01",27.98,28.29,27.5,28.04,223400.0],["2025-05-02",28.33,29.69,28.24,29.44,200700.0],["2025-05-05",29.16,29.84,28.81,28.93,268500.0],["2025-05-06",28.55,28.68,27.82,28.47,225300.0],["2025-05-07",28.75,28.85,28.17,28.38,249200.0],["2025-05-08",28.45,29.37,28.28,29.18,230200.0],["2025-05-09",29.16,29.94,29.16,29.5,255300.0],["2025-05-12",30.6,31.49,29.36,30.02,241600.0],["2025-05-13",30.0,30.16,29.31,29.74,247300.0],["2025-05-14",29.44,29.63,29.08,29.21,252000.0],["2025-05-15",29.0,30.01,28.75,30.01,193500.0],["2025-05-16",29.99,30.31,29.85,30.27,154400.0],["2025-05-19",29.95,30.11,29.68,30.07,129300.0],["2025-05-20",30.04,30.43,29.79,30.03,165300.0],["2025-05-21",29.63,30.1,29.52,29.76,164900.0],["2025-05-22",29.58,30.33,29.57,30.06,125600.0],["2025-05-23",29.6,29.72,28.96,29.42,125500.0],["2025-05-27",29.79,30.43,29.79,30.39,118900.0],["2025-05-28",30.4,30.45,29.68,29.7,115900.0],["2025-05-29",29.92,30.24,29.67,30.17,114000.0],["2025-05-30",30.09,30.2,29.82,29.87,184200.0],["2025-06-02",29.74,29.79,29.1,29.23,162600.0],["2025-06-03",29.11,29.85,28.92,29.85,127300.0],["2025-06-04",29.88,30.35,29.57,29.74,105400.0],["2025-06-05",29.62,29.62,28.99,29.07,104000.0],["2025-06-06",29.49,29.56,29.01,29.38,115700.0],["2025-06-09",29.65,30.0,29.35,29.81,136200.0],["2025-06-10",30.03,30.89,29.94,30.86,141500.0],["2025-06-11",31.03,31.03,29.8,29.85,112500.0],["2025-06-12",29.59,29.81,29.37,29.78,84600.0],["2025-06-13",29.29,29.72,29.29,29.55,171600.0],["2025-06-16",29.72,30.86,29.59,30.85,142100.0],["2025-06-17",30.59,30.68,30.23,30.45,201800.0],["2025-06-18",30.38,31.2,30.38,30.44,190500.0],["2025-06-20",30.56,30.76,30.23,30.55,291800.0],["2025-06-23",30.48,30.72,29.68,30.35,187100.0],["2025-06-24",30.62,30.95,30.23,30.71,232500.0],["2025-06-25",30.75,30.9,30.33,30.85,138000.0],["2025-06-26",30.98,31.2,30.61,30.87,145100.0],["2025-06-27",30.86,31.43,30.6,31.13,307900.0],["2025-06-30",31.21,31.34,30.36,30.53,142100.0],["2025-07-01",30.49,32.33,30.49,31.88,153500.0],["2025-07-02",31.63,32.48,31.58,32.45,98800.0],["2025-07-03",32.55,32.81,32.3,32.77,55600.0],["2025-07-07",32.47,32.99,32.11,32.13,124000.0],["2025-07-08",32.23,32.98,32.01,32.71,116100.0],["2025-07-09",32.79,32.79,32.22,32.74,89600.0],["2025-07-10",32.84,33.95,32.71,33.41,104000.0],["2025-07-11",33.11,33.13,32.59,32.99,105600.0],["2025-07-14",32.79,32.82,31.99,32.59,121900.0],["2025-07-15",32.62,32.73,31.29,31.32,147300.0],["2025-07-16",31.63,31.89,31.11,31.33,95700.0],["2025-07-17",31.26,31.67,30.41,30.63,123000.0],["2025-07-18",30.93,30.93,30.1,30.35,110300.0],["2025-07-21",30.55,30.88,30.25,30.29,106900.0],["2025-07-22",30.39,31.74,30.39,31.53,155200.0],["2025-07-23",37.0,38.32,34.46,35.43,370900.0],["2025-07-24",35.43,35.43,32.09,32.09,218200.0],["2025-07-25",32.29,32.49,31.87,31.95,175700.0],["2025-07-28",31.88,32.11,31.41,31.44,134000.0],["2025-07-29",31.4,31.4,30.25,30.26,105500.0],["2025-07-30",30.26,30.83,29.44,29.52,126400.0],["2025-07-31",29.09,29.88,28.89,29.39,158400.0],["2025-08-01",29.19,29.67,28.45,28.86,167900.0],["2025-08-04",29.02,29.37,28.93,29.1,100500.0],["2025-08-05",29.45,30.06,28.86,28.86,127400.0],["2025-08-06",28.87,29.36,28.59,29.04,105000.0],["2025-08-07",29.25,29.37,28.88,28.99,101800.0],["2025-08-08",29.53,29.53,28.84,28.85,93500.0],["2025-08-11",29.02,29.58,28.99,29.32,99200.0],["2025-08-12",29.48,30.17,29.48,30.07,111200.0],["2025-08-13",30.15,31.48,30.15,31.29,124000.0],["2025-08-14",30.73,30.78,30.14,30.53,83600.0],["2025-08-15",30.73,30.73,30.03,30.4,100900.0],["2025-08-18",30.4,30.95,30.19,30.32,82300.0],["2025-08-19",30.43,31.2,30.43,30.95,65500.0],["2025-08-20",30.84,31.19,30.6,31.12,101200.0],["2025-08-21",30.8,31.02,30.44,30.63,98100.0],["2025-08-22",31.02,32.32,30.91,32.24,121400.0],["2025-08-25",32.02,32.03,31.71,31.79,77600.0],["2025-08-26",31.55,31.84,31.38,31.7,106800.0],["2025-08-27",31.6,32.14,31.4,32.11,76700.0],["2025-08-28",32.25,32.25,31.38,31.38,111800.0],["2025-08-29",31.46,31.96,31.46,31.91,77300.0],["2025-09-02",31.68,32.08,31.41,31.68,109700.0],["2025-09-03",31.62,32.12,31.61,31.68,101400.0],["2025-09-04",31.75,32.06,31.54,31.77,72800.0],["2025-09-05",31.76,32.29,30.95,31.82,234200.0],["2025-09-08",31.76,31.79,30.88,30.93,152500.0],["2025-09-09",31.0,31.0,30.33,30.36,98300.0],["2025-09-10",30.21,30.4,29.67,30.14,183400.0],["2025-09-11",30.02,30.93,30.02,30.86,183500.0],["2025-09-12",30.83,30.92,30.37,30.51,132500.0],["2025-09-15",30.6,30.6,29.87,29.91,161300.0],["2025-09-16",29.98,30.62,29.78,30.57,109300.0],["2025-09-17",30.69,31.15,30.04,30.18,117100.0],["2025-09-18",30.23,30.93,30.1,30.84,109800.0],["2025-09-19",30.79,30.85,29.53,29.74,371100.0],["2025-09-22",29.74,30.1,29.39,29.69,162900.0],["2025-09-23",29.8,30.09,28.85,29.03,128300.0],["2025-09-24",29.1,29.16,28.8,28.91,113800.0],["2025-09-25",28.77,28.97,28.2,28.29,108800.0],["2025-09-26",28.37,28.56,28.15,28.53,124800.0],["2025-09-29",28.52,28.52,27.63,27.66,112500.0],["2025-09-30",27.64,27.87,27.25,27.55,141200.0],["2025-10-01",27.43,27.69,27.05,27.27,128800.0],["2025-10-02",27.2,27.45,26.88,27.44,106100.0],["2025-10-03",27.44,27.95,27.03,27.16,106600.0],["2025-10-06",27.17,27.25,26.57,26.58,123400.0],["2025-10-07",26.44,26.76,26.19,26.33,142500.0],["2025-10-08",26.44,26.76,26.2,26.51,113400.0],["2025-10-09",26.29,26.56,26.0,26.24,112500.0],["2025-10-10",22.51,24.33,20.1,20.26,698500.0],["2025-10-13",20.3,20.63,19.88,20.53,351900.0],["2025-10-14",20.27,21.23,20.19,21.21,281100.0],["2025-10-15",21.4,21.46,20.33,20.51,214900.0],["2025-10-16",20.56,21.38,20.56,21.07,298700.0],["2025-10-17",20.88,21.27,20.74,20.89,217100.0],["2025-10-20",21.03,21.42,20.61,20.68,265100.0],["2025-10-21",20.72,21.39,20.54,21.03,204100.0],["2025-10-22",21.03,21.19,20.56,20.91,280500.0],["2025-10-23",19.1,20.78,18.7,20.63,336000.0],["2025-10-24",21.01,21.15,20.52,20.8,230400.0],["2025-10-27",20.41,20.87,19.94,20.1,421800.0],["2025-10-28",19.85,20.37,19.68,20.33,539900.0],["2025-10-29",20.06,20.21,19.52,19.61,430800.0],["2025-10-30",19.47,20.06,19.45,19.74,2348500.0],["2025-10-31",19.79,21.3,19.6,21.15,520700.0],["2025-11-03",21.16,21.6,20.94,21.25,284700.0],["2025-11-04",20.98,21.14,20.41,20.55,324800.0],["2025-11-05",20.72,20.74,20.09,20.41,194600.0],["2025-11-06",20.33,20.61,19.15,19.16,318500.0],["2025-11-07",19.23,19.38,18.83,19.13,303800.0],["2025-11-10",19.34,19.49,19.09,19.18,195600.0],["2025-11-11",19.32,19.32,18.69,19.01,202100.0],["2025-11-12",19.06,19.44,18.89,19.38,198000.0],["2025-11-13",19.23,19.67,19.15,19.37,165100.0],["2025-11-14",19.2,19.23,18.74,19.19,143500.0],["2025-11-17",19.01,19.24,18.74,18.92,175300.0],["2025-11-18",18.68,19.02,18.51,18.76,242000.0],["2025-11-19",18.89,18.95,18.48,18.71,227300.0],["2025-11-20",18.83,18.92,18.49,18.67,195400.0],["2025-11-21",18.82,19.8,18.79,19.65,226700.0],["2025-11-24",19.6,19.7,19.23,19.56,446500.0],["2025-11-25",19.78,20.25,19.7,19.8,169200.0],["2025-11-26",19.72,20.3,19.72,20.03,148900.0],["2025-11-28",19.98,19.98,19.73,19.85,85200.0],["2025-12-01",19.76,20.0,19.55,19.6,172800.0],["2025-12-02",19.74,19.87,19.49,19.82,141500.0],["2025-12-03",19.74,20.4,19.74,20.21,122200.0],["2025-12-04",20.15,20.25,19.51,19.61,137400.0],["2025-12-05",19.51,20.18,19.51,19.87,105900.0],["2025-12-08",20.07,20.07,19.33,19.41,123800.0],["2025-12-09",19.39,20.13,19.39,20.06,109500.0],["2025-12-10",20.14,21.07,20.14,20.87,277000.0],["2025-12-11",20.66,21.11,20.39,20.49,115400.0],["2025-12-12",20.49,20.95,20.39,20.43,95200.0],["2025-12-15",20.56,20.77,20.27,20.32,139900.0],["2025-12-16",20.34,20.64,20.12,20.33,110700.0],["2025-12-17",20.27,20.64,20.14,20.48,145700.0],["2025-12-18",20.48,20.65,20.23,20.35,140300.0],["2025-12-19",20.24,20.51,19.53,19.92,444500.0],["2025-12-22",19.84,20.13,19.58,19.69,131500.0],["2025-12-23",19.68,19.69,19.4,19.6,161500.0],["2025-12-24",19.52,20.03,19.52,20.0,79900.0],["2025-12-26",19.99,20.0,19.6,19.84,100500.0],["2025-12-29",19.8,19.81,19.44,19.73,92900.0],["2025-12-30",19.66,19.98,19.62,19.89,84200.0],["2025-12-31",19.84,19.84,19.39,19.63,94700.0],["2026-01-02",19.68,19.72,19.28,19.44,96100.0],["2026-01-05",19.26,19.56,18.94,19.01,142700.0],["2026-01-06",19.0,19.58,19.0,19.49,120400.0],["2026-01-07",19.6,19.67,19.17,19.57,97700.0],["2026-01-08",19.21,20.24,19.21,20.01,117600.0],["2026-01-09",20.09,20.4,19.65,19.85,107800.0],["2026-01-12",20.44,21.35,20.2,20.6,162000.0],["2026-01-13",20.56,20.96,20.19,20.31,102000.0],["2026-01-14",20.26,20.77,20.2,20.48,174000.0],["2026-01-15",20.54,21.99,20.45,21.6,175500.0],["2026-01-16",21.59,22.17,21.44,21.93,133700.0],["2026-01-20",21.42,22.18,20.85,21.97,130200.0],["2026-01-21",22.09,22.67,21.92,22.24,116800.0],["2026-01-22",22.26,22.9,22.08,22.51,113600.0],["2026-01-23",22.42,22.55,21.98,22.53,112200.0],["2026-01-26",22.59,22.59,21.81,22.22,98900.0],["2026-01-27",22.13,22.22,21.82,22.14,119000.0],["2026-01-28",22.07,22.18,21.32,21.37,144400.0],["2026-01-29",21.46,21.68,21.01,21.68,93400.0],["2026-01-30",21.57,21.93,21.35,21.7,107000.0],["2026-02-02",21.69,21.98,21.11,21.66,85400.0],["2026-02-03",21.59,21.7,20.24,20.44,103600.0],["2026-02-04",20.6,21.03,20.49,20.9,93100.0],["2026-02-05",20.92,21.06,20.3,20.81,88900.0],["2026-02-06",20.72,21.41,20.72,21.34,77000.0],["2026-02-09",21.55,21.55,20.57,21.2,100100.0],["2026-02-10",21.15,22.06,21.0,21.43,94100.0],["2026-02-11",21.34,21.37,20.84,21.14,94700.0],["2026-02-12",21.21,21.21,20.62,20.96,104500.0],["2026-02-13",20.92,21.38,20.65,20.9,93900.0],["2026-02-17",21.17,21.17,20.22,20.66,104500.0],["2026-02-18",22.52,22.52,18.57,19.0,234500.0],["2026-02-19",18.98,20.8,18.98,20.55,168200.0],["2026-02-20",20.25,22.22,20.15,21.67,222600.0],["2026-02-23",21.82,22.19,21.29,21.82,187800.0],["2026-02-24",21.61,21.87,21.17,21.66,154000.0],["2026-02-25",21.45,21.45,20.69,21.26,104300.0],["2026-02-26",21.26,21.4,20.98,21.16,95100.0],["2026-02-27",21.75,22.15,21.45,21.52,165500.0],["2026-03-02",21.14,21.14,19.89,20.09,156900.0],["2026-03-03",19.86,19.86,19.12,19.45,144300.0],["2026-03-04",19.29,19.45,18.84,19.33,150600.0],["2026-03-05",19.14,19.24,18.04,18.2,269100.0],["2026-03-06",17.84,17.96,17.53,17.83,179600.0],["2026-03-09",17.41,17.72,16.72,17.65,141200.0],["2026-03-10",17.65,18.02,17.43,17.83,191800.0],["2026-03-11",17.62,17.92,17.42,17.61,95400.0],["2026-03-12",17.26,17.47,17.01,17.21,143600.0],["2026-03-13",17.4,17.58,16.89,17.34,162500.0],["2026-03-16",17.51,18.11,17.51,17.54,155100.0],["2026-03-17",17.73,17.96,17.51,17.66,118500.0],["2026-03-18",17.38,17.52,16.96,17.09,131200.0],["2026-03-19",16.98,17.45,16.83,17.14,152000.0],["2026-03-20",17.25,17.4,16.82,16.91,201200.0],["2026-03-23",17.33,17.79,16.99,17.38,135400.0],["2026-03-24",17.13,17.36,16.87,17.01,110900.0],["2026-03-25",17.2,17.4,16.98,17.19,104500.0],["2026-03-26",17.0,17.35,16.87,17.28,231300.0],["2026-03-27",17.06,17.18,16.76,16.92,141300.0],["2026-03-30",17.09,17.73,17.09,17.68,153800.0],["2026-03-31",17.79,17.79,17.17,17.47,120500.0],["2026-04-01",17.38,17.66,17.17,17.22,91100.0],["2026-04-02",17.09,17.09,16.6,16.9,129200.0],["2026-04-06",16.85,17.57,16.7,17.52,137600.0],["2026-04-07",17.44,17.64,17.1,17.54,142300.0],["2026-04-08",18.2,18.4,17.97,18.07,152200.0],["2026-04-09",17.91,18.42,17.6,18.34,133700.0],["2026-04-10",18.37,18.52,18.0,18.11,103700.0],["2026-04-13",17.91,18.23,17.72,18.17,76600.0],["2026-04-14",18.17,18.54,18.16,18.51,72100.0],["2026-04-15",18.59,18.95,18.46,18.9,78800.0],["2026-04-16",18.73,19.09,18.42,19.06,117200.0],["2026-04-17",19.38,20.28,19.28,20.06,127100.0],["2026-04-20",20.02,20.94,19.88,20.64,143600.0],["2026-04-21",20.58,20.58,19.29,19.34,94700.0],["2026-04-22",19.42,19.66,19.36,19.52,80600.0],["2026-04-23",19.43,19.76,19.14,19.24,74000.0],["2026-04-24",19.46,19.52,19.16,19.44,83900.0],["2026-04-27",18.98,19.5,18.9,19.38,86400.0],["2026-04-28",19.51,19.64,19.05,19.52,69300.0],["2026-04-29",19.31,19.4,18.5,18.72,102400.0],["2026-04-30",18.81,19.29,18.49,19.05,55600.0],["2026-05-01",18.9,19.37,18.9,19.35,71300.0],["2026-05-04",19.25,19.44,18.3,18.56,73600.0],["2026-05-05",18.37,19.27,18.17,19.26,99000.0],["2026-05-06",20.0,21.0,19.51,20.01,202300.0],["2026-05-07",19.82,20.35,19.46,19.46,119200.0],["2026-05-08",19.34,19.34,18.53,18.96,86400.0],["2026-05-11",18.87,18.87,17.35,17.43,132000.0],["2026-05-12",17.75,17.75,16.91,17.36,130200.0],["2026-05-13",17.16,17.93,16.91,17.61,181600.0],["2026-05-14",17.79,18.03,17.25,17.96,161200.0],["2026-05-15",17.92,18.34,17.71,17.98,175000.0],["2026-05-18",17.89,18.51,17.73,18.04,97800.0],["2026-05-19",17.8,18.08,17.44,17.47,115400.0],["2026-05-20",17.32,18.22,17.08,18.14,124100.0],["2026-05-21",17.76,18.74,17.58,18.56,144700.0],["2026-05-22",18.58,18.85,18.47,18.74,93300.0],["2026-05-26",18.75,18.84,18.04,18.26,135200.0],["2026-05-27",18.49,19.48,18.49,18.8,115500.0],["2026-05-28",18.78,18.97,18.5,18.84,107100.0],["2026-05-29",18.75,18.85,18.24,18.3,86800.0],["2026-06-01",18.17,18.33,17.54,18.33,135500.0],["2026-06-02",18.34,18.34,17.86,18.05,97900.0],["2026-06-03",18.03,18.03,17.36,17.46,103700.0],["2026-06-04",17.85,18.21,17.63,18.13,124900.0],["2026-06-05",18.18,18.49,17.87,18.03,86000.0],["2026-06-08",18.22,18.82,17.97,18.7,95900.0],["2026-06-09",18.71,19.29,18.38,19.01,112500.0],["2026-06-10",19.11,19.39,18.48,19.17,101300.0],["2026-06-11",19.35,20.03,19.01,19.87,123600.0],["2026-06-12",20.05,20.25,19.84,19.91,86900.0],["2026-06-15",20.28,20.32,19.28,19.41,153300.0],["2026-06-16",19.59,19.78,19.01,19.01,89300.0],["2026-06-17",19.01,19.47,18.27,18.4,149400.0],["2026-06-18",18.63,19.34,18.55,18.88,227800.0],["2026-06-22",18.96,19.27,18.84,18.9,89000.0],["2026-06-23",18.93,19.4,18.93,19.2,64700.0],["2026-06-24",19.35,20.17,19.35,19.94,77200.0],["2026-06-25",19.72,19.82,19.52,19.68,97200.0],["2026-06-26",19.75,20.84,19.75,20.7,322000.0],["2026-06-29",20.7,21.4,20.37,21.01,144200.0],["2026-06-30",20.79,21.42,20.32,21.35,89300.0],["2026-07-01",21.44,21.93,21.23,21.72,91500.0],["2026-07-02",21.76,21.93,21.09,21.51,95500.0],["2026-07-06",21.73,21.99,20.96,21.78,85400.0],["2026-07-07",22.0,22.49,21.76,22.38,87700.0],["2026-07-08",22.2,22.2,21.13,21.17,79300.0],["2026-07-09",20.96,22.1,20.77,22.03,139900.0],["2026-07-10",21.88,22.32,21.71,21.98,69800.0],["2026-07-13",21.91,22.43,21.89,22.03,71400.0],["2026-07-14",21.83,22.23,21.1,21.4,47000.0],["2026-07-15",21.63,22.89,21.37,22.3,103800.0],["2026-07-16",22.49,23.1,22.2,22.65,76700.0],["2026-07-17",22.29,22.78,21.6,21.82,104400.0],["2026-07-20",22.04,22.8,21.82,22.4,97300.0],["2026-07-21",22.23,22.5,21.84,22.12,85600.0],["2026-07-22",22.22,22.61,21.69,22.16,82200.0],["2026-07-23",21.82,21.85,20.5,20.92,128100.0],["2026-07-24",21.12,21.63,20.63,21.32,67200.0],["2026-07-27",21.44,22.51,21.44,22.34,119500.0],["2026-07-28",22.72,23.59,22.72,23.24,105900.0],["2026-07-29",22.93,23.06,22.3,22.67,78400.0],["2026-07-30",22.53,22.64,21.8,22.17,92600.0],["2026-07-31",22.02,22.29,21.66,22.11,69900.0],["2026-08-03",22.46,23.03,22.15,22.84,112200.0],["2026-08-04",22.54,23.28,22.54,22.78,126000.0],["2026-08-05",18.24,18.24,14.48,14.99,688700.0],["2026-08-06",15.0,15.49,14.355,14.89,477982.0],["2026-08-07",14.99,15.48,14.8,15.47,236198.753329],["2026-08-26",13.73,13.91,13.5,13.67,185638.047683],["2026-08-27",13.44,14.14,13.44,14.1,162832.477819],["2026-08-28",14.2,14.445,14.01,14.04,150415.713678],["2026-08-31",13.98,14.57,13.4654,14.26,333385.478622],["2026-09-01",14.19,14.36,13.62,13.96,267551.407214],["2026-09-02",14.17,14.75,14.095,14.56,289854.037264]]}