{"t":"ATNI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-11-14",3.4563,3.8356,3.4141,3.7935,8504750.0],["1991-11-15",3.9199,4.0042,3.6249,3.667,2857750.0],["1991-11-18",3.7513,3.7513,3.5406,3.6249,1060750.0],["1991-11-19",3.667,3.667,3.4563,3.4984,1090500.0],["1991-11-20",3.4985,3.6249,3.4985,3.5406,167250.0],["1991-11-21",3.5406,3.7513,3.5406,3.7092,464750.0],["1991-11-22",3.6249,3.7513,3.6249,3.7092,666000.0],["1991-11-25",3.6249,3.667,3.6249,3.646,135750.0],["1991-11-26",3.6249,3.7513,3.6249,3.6249,528250.0],["1991-11-27",3.5828,3.7513,3.5828,3.6881,147250.0],["1991-11-29",3.6249,3.7513,3.6249,3.667,157000.0],["1991-12-02",3.5828,3.6249,3.4142,3.5406,515250.0],["1991-12-03",3.646,3.7092,3.5406,3.667,152500.0],["1991-12-04",3.7513,3.7513,3.6249,3.6249,30500.0],["1991-12-05",3.6249,3.9199,3.6249,3.8356,227750.0],["1991-12-06",3.8356,3.9199,3.8356,3.8356,26750.0],["1991-12-09",3.8356,3.9199,3.7935,3.7935,23750.0],["1991-12-10",3.7935,3.7935,3.6249,3.7513,117750.0],["1991-12-11",3.7513,3.7513,3.6249,3.646,152000.0],["1991-12-12",3.6249,3.7513,3.5828,3.6881,261750.0],["1991-12-13",3.7513,3.7513,3.667,3.667,750.0],["1991-12-16",3.5827,3.7513,3.5827,3.5827,50000.0],["1991-12-17",3.5827,3.7513,3.5827,3.5827,131000.0],["1991-12-18",3.5827,3.7513,3.5827,3.7513,205000.0],["1991-12-19",3.5827,3.7513,3.5827,3.5827,7750.0],["1991-12-20",3.5827,3.7513,3.5827,3.7513,21000.0],["1991-12-23",3.7092,3.7092,3.372,3.4984,431000.0],["1991-12-24",3.4984,3.6249,3.4984,3.5195,38250.0],["1991-12-26",3.6249,3.7513,3.5406,3.7513,33500.0],["1991-12-27",3.7513,3.7935,3.6249,3.646,278250.0],["1991-12-30",3.7935,3.7935,3.6249,3.7935,159500.0],["1991-12-31",3.7935,4.2571,3.667,4.2571,386250.0],["1992-01-02",4.1728,4.215,4.0464,4.0885,197750.0],["1992-01-03",4.215,4.2571,4.0885,4.1728,102750.0],["1992-01-06",4.0464,4.0464,3.8778,3.8778,90750.0],["1992-01-07",3.8356,3.8778,3.7092,3.7513,463250.0],["1992-01-08",3.7092,3.8356,3.7092,3.7092,9250.0],["1992-01-09",3.7092,3.8356,3.7092,3.7092,266000.0],["1992-01-10",3.8357,3.8357,3.5406,3.5406,67750.0],["1992-01-13",3.667,3.7935,3.5406,3.7935,52000.0],["1992-01-14",3.7935,3.7935,3.6249,3.7513,8750.0],["1992-01-15",3.7935,3.7935,3.6249,3.7935,31750.0],["1992-01-16",3.7935,3.7935,3.6249,3.7935,31500.0],["1992-01-17",3.646,3.7935,3.6249,3.7935,74750.0],["1992-01-20",3.6249,3.7935,3.6249,3.7935,20750.0],["1992-01-21",3.7935,3.7935,3.5406,3.5406,83000.0],["1992-01-22",3.4984,3.667,3.372,3.372,140750.0],["1992-01-23",3.4984,3.5406,3.4141,3.4984,574000.0],["1992-01-24",3.4141,3.5406,3.4141,3.5195,729500.0],["1992-01-27",3.5406,3.6249,3.4984,3.4984,398750.0],["1992-01-28",3.6249,3.6249,3.4985,3.5406,13750.0],["1992-01-29",3.4984,3.6249,3.4984,3.4984,5750.0],["1992-01-30",3.6249,3.6249,3.4984,3.4984,250250.0],["1992-01-31",3.4984,3.6249,3.4984,3.5617,261750.0],["1992-02-03",3.6249,3.6249,3.4985,3.5406,116750.0],["1992-02-04",3.6249,3.6249,3.4985,3.5406,57750.0],["1992-02-05",3.4984,3.6249,3.4984,3.4984,579250.0],["1992-02-06",3.5827,3.6249,3.5406,3.6249,8500.0],["1992-02-07",3.6249,3.6249,3.4563,3.4563,349250.0],["1992-02-10",3.4563,3.6249,3.3299,3.3299,70750.0],["1992-02-11",3.3299,3.4985,3.3299,3.3299,49000.0],["1992-02-12",3.4984,3.4984,3.2034,3.372,343000.0],["1992-02-13",3.372,3.372,3.1823,3.372,89000.0],["1992-02-14",3.372,3.372,3.2034,3.372,75250.0],["1992-02-18",3.3298,3.372,3.2455,3.372,21750.0],["1992-02-19",3.2034,3.372,3.2034,3.2455,259750.0],["1992-02-20",3.2877,3.2877,3.1612,3.2034,13500.0],["1992-02-21",3.2455,3.2455,3.0769,3.1191,209000.0],["1992-02-24",3.2455,3.2455,3.1191,3.1191,37000.0],["1992-02-25",3.2034,3.2455,3.0559,3.1191,980000.0],["1992-02-26",3.1191,3.1612,3.0348,3.1612,22250.0],["1992-02-27",3.1612,3.1612,3.0348,3.0348,2500.0],["1992-02-28",3.1191,3.1191,2.6555,2.824,1061000.0],["1992-03-02",2.6555,2.8241,2.6555,2.7819,46750.0],["1992-03-03",2.7819,2.7819,2.6133,2.6133,938000.0],["1992-03-04",2.7963,2.7963,2.6692,2.6692,65000.0],["1992-03-05",2.7116,2.7116,2.5421,2.5421,32250.0],["1992-03-06",2.6269,2.6269,2.4574,2.5421,85000.0],["1992-03-09",2.5845,2.5845,2.4574,2.4786,172000.0],["1992-03-10",2.5845,2.5845,2.4574,2.5209,53000.0],["1992-03-11",2.4574,2.6269,2.3726,2.3726,289500.0],["1992-03-12",2.5421,2.5421,1.6524,2.0337,299500.0],["1992-03-13",2.0337,2.2032,1.9913,2.2032,1197000.0],["1992-03-16",2.2032,2.2032,2.0761,2.2032,279500.0],["1992-03-17",2.1608,2.2032,2.1396,2.2032,26250.0],["1992-03-18",2.2032,2.2032,2.0761,2.0761,93000.0],["1992-03-19",2.2032,2.2032,1.8642,1.9913,100000.0],["1992-03-20",1.9913,1.9913,1.9278,1.949,11500.0],["1992-03-23",1.9913,1.9913,1.8642,1.8854,933500.0],["1992-03-24",1.9913,2.0337,1.8642,1.9913,184500.0],["1992-03-25",1.9913,1.9913,1.8219,1.9066,304000.0],["1992-03-26",1.949,1.949,1.7583,1.949,1164250.0],["1992-03-27",1.949,1.949,1.8642,1.949,268750.0],["1992-03-30",1.9913,2.0337,1.9066,1.9278,304750.0],["1992-03-31",2.0337,2.2032,1.9913,2.0761,228000.0],["1992-04-01",2.1184,2.1608,2.0337,2.1608,12500.0],["1992-04-02",2.1608,2.1608,2.0337,2.0337,30250.0],["1992-04-03",2.1608,2.1608,1.9913,2.0337,25750.0],["1992-04-06",2.1184,2.1184,1.9913,1.9913,18500.0],["1992-04-07",2.0761,2.0761,1.7583,1.9066,1187500.0],["1992-04-08",1.9913,2.0337,1.8219,1.949,80250.0],["1992-04-09",1.8219,1.949,1.8219,1.949,31500.0],["1992-04-10",1.8854,1.949,1.8642,1.949,28500.0],["1992-04-13",1.8854,1.949,1.8219,1.9066,48000.0],["1992-04-14",1.9066,1.9066,1.8219,1.8219,76000.0],["1992-04-15",1.9066,1.949,1.8642,1.949,21500.0],["1992-04-16",1.949,1.949,1.8219,1.8219,20500.0],["1992-04-20",1.949,1.949,1.8219,1.8219,51000.0],["1992-04-21",1.8642,1.8642,1.843,1.843,2750.0],["1992-04-22",1.9066,1.9066,1.7795,1.9066,281500.0],["1992-04-23",1.9066,1.9066,1.6947,1.7795,28750.0],["1992-04-24",1.7795,1.7795,1.6947,1.6947,53000.0],["1992-04-27",1.7795,1.7795,1.6524,1.7371,82000.0],["1992-04-28",1.7795,1.8219,1.7159,1.8219,258500.0],["1992-04-29",1.9066,2.0337,1.8642,1.9701,323250.0],["1992-04-30",1.949,2.0337,1.9066,1.9913,302750.0],["1992-05-01",2.0337,2.0337,1.9701,2.0337,105000.0],["1992-05-04",2.0337,2.0337,1.9913,2.0125,177000.0],["1992-05-05",2.0337,2.0337,1.9066,2.0337,86000.0],["1992-05-06",2.0337,2.0337,1.9066,2.0337,121000.0],["1992-05-07",2.0337,2.0337,1.8642,1.949,117000.0],["1992-05-08",2.0337,2.0337,1.8219,1.949,109000.0],["1992-05-11",1.949,1.949,1.8219,1.8642,47500.0],["1992-05-12",1.949,1.949,1.8219,1.949,35500.0],["1992-05-13",1.949,1.949,1.7795,1.7795,164250.0],["1992-05-14",1.9066,1.9066,1.7795,1.9066,30750.0],["1992-05-15",1.8642,1.8642,1.7371,1.8219,219250.0],["1992-05-18",1.8007,1.9066,1.7583,1.9066,1170000.0],["1992-05-19",1.9066,1.9913,1.8219,1.9278,882250.0],["1992-05-20",1.9913,2.1608,1.9278,2.1608,1783750.0],["1992-05-21",2.1608,2.2455,2.0337,2.2032,587250.0],["1992-05-22",2.2594,2.2594,2.1742,2.2594,116500.0],["1992-05-26",2.2594,2.2594,2.1742,2.2594,217000.0],["1992-05-27",2.2594,2.3447,2.2168,2.3447,1085250.0],["1992-05-28",2.3447,2.3447,2.2594,2.3447,191750.0],["1992-05-29",2.2594,2.3447,2.2594,2.3021,370500.0],["1992-06-01",2.3447,2.3447,2.3021,2.3447,98500.0],["1992-06-02",2.3447,2.5152,2.3234,2.5152,706750.0],["1992-06-03",2.4726,2.5152,2.3873,2.5152,63250.0],["1992-06-04",2.5152,2.5152,2.3873,2.43,275000.0],["1992-06-05",2.4726,2.4726,2.366,2.3873,111750.0],["1992-06-08",2.43,2.43,2.2168,2.2594,101000.0],["1992-06-09",2.3447,2.3447,2.0463,2.0676,223500.0],["1992-06-10",2.0889,2.1742,2.0037,2.1742,356500.0],["1992-06-11",2.1742,2.2594,2.1316,2.2594,30000.0],["1992-06-12",2.2594,2.2594,2.2168,2.2594,15000.0],["1992-06-15",2.2594,2.2594,2.1316,2.1316,28750.0],["1992-06-16",2.1316,2.2594,2.1316,2.1529,37500.0],["1992-06-17",2.2168,2.2168,2.0463,2.0676,63250.0],["1992-06-18",2.0463,2.0889,2.0037,2.0463,53000.0],["1992-06-19",2.0037,2.0889,2.0037,2.0889,12250.0],["1992-06-22",2.0889,2.0889,2.0037,2.0889,15500.0],["1992-06-23",2.1316,2.1316,2.0463,2.1316,14500.0],["1992-06-24",2.1316,2.1316,2.0463,2.0676,47750.0],["1992-06-25",2.1316,2.1316,2.0463,2.0463,13750.0],["1992-06-26",2.0889,2.0889,2.0037,2.025,35000.0],["1992-06-29",2.0037,2.0889,2.0037,2.025,22000.0],["1992-06-30",2.0889,2.0889,2.0037,2.0037,40250.0],["1992-07-01",2.0463,2.0889,2.0037,2.0037,67750.0],["1992-07-02",2.0889,2.1316,2.0037,2.1316,76500.0],["1992-07-06",2.1316,2.1316,2.0037,2.0037,26000.0],["1992-07-07",2.0889,2.1742,2.0463,2.0889,25750.0],["1992-07-08",2.1742,2.1742,2.0889,2.0889,50750.0],["1992-07-09",2.1742,2.1742,2.0889,2.1102,78250.0],["1992-07-10",2.0889,2.1742,2.0889,2.1316,71750.0],["1992-07-13",2.0889,2.1742,2.0889,2.1316,18250.0],["1992-07-14",2.0889,2.1742,2.0889,2.1742,13000.0],["1992-07-15",2.1742,2.1742,2.0889,2.1102,18250.0],["1992-07-16",2.1742,2.1742,2.0889,2.0889,21750.0],["1992-07-17",2.1742,2.1742,2.1316,2.1316,4250.0],["1992-07-20",2.1742,2.1742,2.0463,2.1316,15750.0],["1992-07-21",2.0463,2.1316,2.0463,2.0463,18750.0],["1992-07-22",2.1102,2.1316,2.0889,2.1316,6750.0],["1992-07-23",2.1316,2.1316,2.0463,2.1316,4000.0],["1992-07-24",2.1316,2.3447,2.0676,2.3447,185250.0],["1992-07-27",2.3021,2.43,2.2168,2.3021,55000.0],["1992-07-28",2.43,2.43,2.3447,2.3447,37000.0],["1992-07-29",2.43,2.5152,2.3447,2.43,185000.0],["1992-07-30",2.3447,2.4726,2.3447,2.4513,138500.0],["1992-07-31",2.4726,2.4726,2.3447,2.4726,88750.0],["1992-08-03",2.3873,2.4726,2.3873,2.3873,28750.0],["1992-08-04",2.4726,2.4726,2.3873,2.3873,61750.0],["1992-08-05",2.4726,2.4726,2.3873,2.3873,59000.0],["1992-08-06",2.4726,2.4726,2.2168,2.3873,459750.0],["1992-08-07",2.3873,2.3873,2.3021,2.3021,64000.0],["1992-08-10",2.3873,2.3873,2.3021,2.366,26000.0],["1992-08-11",2.3873,2.3873,2.2594,2.366,22500.0],["1992-08-12",2.3873,2.3873,2.3021,2.3873,77250.0],["1992-08-13",2.43,2.5365,2.3873,2.5152,347000.0],["1992-08-14",2.5152,2.5579,2.43,2.5152,247000.0],["1992-08-17",2.5152,2.5152,2.4726,2.5152,29250.0],["1992-08-18",2.5152,2.5152,2.43,2.4726,57250.0],["1992-08-19",2.5152,2.5152,2.43,2.4726,40250.0],["1992-08-20",2.5152,2.5152,2.43,2.4726,24250.0],["1992-08-21",2.5152,2.5152,2.43,2.5152,11250.0],["1992-08-24",2.43,2.5152,2.43,2.4513,16750.0],["1992-08-25",2.5152,2.6431,2.43,2.6431,94250.0],["1992-08-26",2.6858,2.6858,2.6005,2.6431,273000.0],["1992-08-27",2.6644,2.7284,2.6005,2.7284,27250.0],["1992-08-28",2.7284,2.7284,2.6431,2.6431,107250.0],["1992-08-31",2.6858,2.7284,2.5579,2.7284,39750.0],["1992-09-01",2.7284,2.8136,2.6005,2.8136,448000.0],["1992-09-02",2.8136,2.8136,2.6858,2.771,66750.0],["1992-09-03",2.771,2.771,2.6858,2.7071,45000.0],["1992-09-04",2.771,2.771,2.6858,2.7071,19500.0],["1992-09-08",2.771,2.771,2.7284,2.7284,1750.0],["1992-09-09",2.7849,2.7849,2.6993,2.6993,9500.0],["1992-09-10",2.6992,2.7849,2.6992,2.7421,3750.0],["1992-09-11",2.7421,2.7849,2.6992,2.7849,11750.0],["1992-09-14",2.7849,2.7849,2.6992,2.7849,77500.0],["1992-09-15",2.7849,2.7849,2.6992,2.7849,6750.0],["1992-09-16",2.6993,2.7849,2.6993,2.6993,13500.0],["1992-09-17",2.7849,2.7849,2.6993,2.6993,7000.0],["1992-09-18",2.6993,2.7421,2.6993,2.6993,804000.0],["1992-09-21",2.6992,2.7421,2.6992,2.7207,63250.0],["1992-09-22",2.7421,2.7421,2.6993,2.6993,10000.0],["1992-09-23",2.6992,2.7849,2.6992,2.7421,22500.0],["1992-09-24",2.6993,2.7421,2.6993,2.6993,12500.0],["1992-09-25",2.6993,2.7421,2.6993,2.6993,8750.0],["1992-09-28",2.6993,2.7421,2.6993,2.6993,25000.0],["1992-09-29",2.7421,2.7421,2.6992,2.7421,38250.0],["1992-09-30",2.6993,2.7849,2.6993,2.6993,62500.0],["1992-10-01",2.7849,2.7849,2.6992,2.7849,19250.0],["1992-10-02",2.7849,2.7849,2.6992,2.7849,87750.0],["1992-10-05",2.7849,2.7849,2.5707,2.5921,221000.0],["1992-10-06",2.6992,2.7421,2.5707,2.7207,306500.0],["1992-10-07",2.6564,2.7421,2.6564,2.6564,35750.0],["1992-10-08",2.6564,2.7421,2.6564,2.7421,29000.0],["1992-10-09",2.7421,2.7421,2.6564,2.6564,8750.0],["1992-10-12",2.7421,2.7849,2.6564,2.7421,25000.0],["1992-10-13",2.6564,2.7849,2.6564,2.6564,5500.0],["1992-10-14",2.7849,2.7849,2.6564,2.7849,33250.0],["1992-10-15",2.7849,2.7849,2.6564,2.7849,42250.0],["1992-10-16",2.6564,2.7849,2.6564,2.7849,6000.0],["1992-10-19",2.7849,2.7849,2.6564,2.7849,38000.0],["1992-10-20",2.6564,2.7849,2.6564,2.6564,8250.0],["1992-10-21",2.6564,2.7849,2.6564,2.6564,72000.0],["1992-10-22",2.7849,2.7849,2.6564,2.7207,15750.0],["1992-10-23",2.7849,2.7849,2.6564,2.6564,32750.0],["1992-10-26",2.6992,2.7849,2.6992,2.7849,20750.0],["1992-10-27",2.6993,2.9563,2.6993,2.9135,88750.0],["1992-10-28",2.9992,3.1063,2.9992,3.042,586500.0],["1992-10-29",3.0849,3.0849,2.9563,3.042,41750.0],["1992-10-30",2.9563,3.042,2.9135,2.9349,244250.0],["1992-11-02",2.9135,3.042,2.9135,2.9135,375000.0],["1992-11-03",2.9349,3.042,2.8921,2.9135,511250.0],["1992-11-04",2.9135,3.042,2.9135,2.9563,6500.0],["1992-11-05",3.042,3.042,2.9135,2.9135,13000.0],["1992-11-06",2.9135,3.042,2.9135,2.9135,8000.0],["1992-11-09",2.9992,2.9992,2.9135,2.9992,31000.0],["1992-11-10",2.9992,2.9992,2.9135,2.9992,16000.0],["1992-11-11",2.9135,2.9992,2.9135,2.9135,61250.0],["1992-11-12",2.9992,3.042,2.9135,3.042,81000.0],["1992-11-13",2.9563,3.042,2.9563,2.9563,8500.0],["1992-11-16",2.9563,3.1277,2.9563,3.1277,86500.0],["1992-11-17",3.042,3.1277,3.042,3.042,11000.0],["1992-11-18",3.1277,3.1705,3.042,3.1705,29000.0],["1992-11-19",3.1705,3.1705,3.0849,3.0849,14500.0],["1992-11-20",3.0849,3.1705,3.0849,3.1277,15750.0],["1992-11-23",3.1705,3.2991,3.0849,3.2991,84250.0],["1992-11-24",3.2562,3.3848,3.2562,3.2562,32000.0],["1992-11-25",3.3848,3.4705,3.2562,3.4276,46500.0],["1992-11-27",3.3848,3.4276,3.3848,3.3848,118000.0],["1992-11-30",3.4705,3.4705,3.3848,3.4705,10250.0],["1992-12-01",3.4705,3.5133,3.3848,3.4276,179750.0],["1992-12-02",3.3848,3.5133,3.3848,3.4276,42500.0],["1992-12-03",3.4276,3.5133,3.4276,3.4705,90000.0],["1992-12-04",3.4276,3.5133,3.4276,3.4276,25250.0],["1992-12-07",3.4276,3.5133,3.4276,3.4276,6250.0],["1992-12-08",3.4276,3.5133,3.4276,3.4276,86500.0],["1992-12-09",3.4276,3.5133,3.4276,3.4705,30500.0],["1992-12-10",3.5133,3.5133,3.4276,3.4276,13750.0],["1992-12-11",3.4414,3.5274,3.4414,3.4414,50250.0],["1992-12-14",3.5704,3.6995,3.5274,3.6135,77750.0],["1992-12-15",3.6995,3.6995,3.5704,3.6135,58500.0],["1992-12-16",3.5704,3.6135,3.5704,3.5704,14500.0],["1992-12-17",3.6995,3.6995,3.5704,3.5704,10250.0],["1992-12-18",3.6565,3.6565,3.5704,3.5704,3250.0],["1992-12-21",3.6565,3.6995,3.5704,3.6995,11000.0],["1992-12-22",3.5704,3.8285,3.5704,3.8285,64000.0],["1992-12-23",3.6995,3.8716,3.6995,3.7855,71000.0],["1992-12-24",3.7855,4.0866,3.7855,4.0866,74250.0],["1992-12-28",4.0866,4.2157,4.0866,4.1727,49250.0],["1992-12-29",4.0866,4.2157,4.0436,4.2157,49750.0],["1992-12-30",4.1727,4.1727,4.0866,4.1727,89000.0],["1992-12-31",4.1727,4.1727,4.0436,4.0866,31000.0],["1993-01-04",4.0436,4.1727,4.0436,4.0436,42250.0],["1993-01-05",4.0436,4.1297,3.9576,3.9576,82500.0],["1993-01-06",3.9576,4.0006,3.9146,3.9146,85000.0],["1993-01-07",3.9146,4.0006,3.9146,4.0006,58250.0],["1993-01-08",3.9146,4.0436,3.9146,3.9576,56000.0],["1993-01-11",4.0436,4.0436,3.9146,3.9576,57750.0],["1993-01-12",3.9146,4.0436,3.9146,3.9146,49250.0],["1993-01-13",3.9146,4.0006,3.8716,4.0006,112250.0],["1993-01-14",4.0006,4.0006,3.8716,3.9146,40250.0],["1993-01-15",3.8716,3.9146,3.8716,3.8716,24000.0],["1993-01-18",3.9146,4.0006,3.8285,4.0006,106750.0],["1993-01-19",3.9576,4.0436,3.9146,4.0436,50500.0],["1993-01-20",3.9576,4.0436,3.9576,3.9576,37500.0],["1993-01-21",4.0436,4.0436,3.9576,3.9576,30500.0],["1993-01-22",3.9576,4.0436,3.9576,3.9576,14000.0],["1993-01-25",3.9146,4.0436,3.9146,4.0436,8250.0],["1993-01-26",4.0436,4.0436,3.9146,4.0436,20750.0],["1993-01-27",4.0436,4.0436,3.9146,4.0436,35250.0],["1993-01-28",4.0436,4.0436,3.9146,3.9146,45750.0],["1993-01-29",4.0436,4.0436,3.9146,3.9146,301250.0],["1993-02-01",3.9146,4.1727,3.9146,4.1297,56250.0],["1993-02-02",4.0436,4.1727,4.0436,4.1297,75000.0],["1993-02-03",4.2587,4.3017,4.1297,4.3017,57500.0],["1993-02-04",4.2587,4.4308,4.2587,4.3447,179750.0],["1993-02-05",4.3878,4.3878,4.2587,4.3017,353750.0],["1993-02-08",4.3017,4.3447,4.2587,4.3447,20750.0],["1993-02-09",4.3448,4.3448,4.1297,4.1297,54000.0],["1993-02-10",4.2157,4.2802,4.1297,4.2587,530500.0],["1993-02-11",4.2587,4.2587,3.7855,3.7855,1701750.0],["1993-02-12",3.7425,3.8285,3.2263,3.3123,786500.0],["1993-02-16",3.4414,3.4414,3.1833,3.1833,1299250.0],["1993-02-17",3.1833,3.3123,3.1833,3.3123,46500.0],["1993-02-18",3.3123,3.3123,3.1833,3.2478,18750.0],["1993-02-19",3.3123,3.3123,3.1833,3.2693,20250.0],["1993-02-22",3.1833,3.3123,3.1833,3.2263,69000.0],["1993-02-23",3.1833,3.2263,2.6671,2.7531,213250.0],["1993-02-24",2.6671,2.7531,2.581,2.7101,132250.0],["1993-02-25",2.7101,2.7961,2.6671,2.7746,80750.0],["1993-02-26",2.7961,3.3984,2.7961,3.3553,240250.0],["1993-03-01",3.2693,3.4414,3.1833,3.1833,222750.0],["1993-03-02",3.1833,3.2693,2.9682,3.0112,79750.0],["1993-03-03",3.1403,3.1403,3.0112,3.0327,23750.0],["1993-03-04",3.1403,3.1833,3.0112,3.0972,15750.0],["1993-03-05",3.0972,3.1833,3.0972,3.1833,11250.0],["1993-03-08",3.0972,3.1833,3.0972,3.0972,7000.0],["1993-03-09",3.0972,3.1833,3.0972,3.0972,249000.0],["1993-03-10",3.0972,3.1833,3.0972,3.1833,28500.0],["1993-03-11",3.2006,3.2006,3.1141,3.1141,14250.0],["1993-03-12",3.1141,3.2006,3.1141,3.2006,96500.0],["1993-03-15",3.2006,3.2006,3.1141,3.2006,7750.0],["1993-03-16",3.1141,3.2006,3.0708,3.1141,50000.0],["1993-03-17",3.0276,3.1573,3.0276,3.1141,9000.0],["1993-03-18",3.0276,3.1141,2.8546,2.8978,82500.0],["1993-03-19",2.9843,2.9843,2.8546,2.8546,13000.0],["1993-03-22",2.9411,2.9843,2.8113,2.8978,594500.0],["1993-03-23",2.8546,2.9843,2.8546,2.9843,64500.0],["1993-03-24",2.9843,2.9843,2.8978,2.8978,55750.0],["1993-03-25",2.9843,2.9843,2.9411,2.9411,13750.0],["1993-03-26",2.9411,2.9843,2.8113,2.8978,358750.0],["1993-03-29",2.8978,2.8978,2.7248,2.8113,198750.0],["1993-03-30",2.8546,2.8546,2.7248,2.8113,82000.0],["1993-03-31",2.7248,2.8113,1.7733,1.903,1671000.0],["1993-04-01",1.9463,1.9896,1.903,1.9896,1347250.0],["1993-04-02",1.9896,1.9896,1.8165,1.8165,469750.0],["1993-04-05",1.903,1.903,1.8165,1.903,318250.0],["1993-04-06",1.903,1.9463,1.8598,1.8814,365750.0],["1993-04-07",1.9463,1.9463,1.8814,1.903,99500.0],["1993-04-08",1.9463,1.9463,1.8598,1.8814,79750.0],["1993-04-12",1.9463,1.9463,1.8598,1.903,106500.0],["1993-04-13",1.9463,1.9896,1.903,1.9896,744000.0],["1993-04-14",1.9896,1.9896,1.903,1.9896,117250.0],["1993-04-15",1.9463,1.9896,1.903,1.903,98250.0],["1993-04-16",1.9896,1.9896,1.8814,1.903,48000.0],["1993-04-19",1.9463,1.9463,1.8598,1.903,30750.0],["1993-04-20",1.9463,1.9896,1.903,1.9896,465250.0],["1993-04-21",1.9896,1.9896,1.9463,1.9896,92000.0],["1993-04-22",1.9896,2.2491,1.9463,2.1193,151500.0],["1993-04-23",2.1193,2.1193,2.0328,2.0328,59750.0],["1993-04-26",2.1193,2.1626,2.0328,2.0761,259500.0],["1993-04-27",2.0328,2.1193,2.0328,2.0328,73500.0],["1993-04-28",1.9463,2.0761,1.9463,2.0761,398500.0],["1993-04-29",1.9463,2.0761,1.9463,2.0761,42250.0],["1993-04-30",2.0761,2.0761,1.9463,1.9896,170500.0],["1993-05-03",2.0761,2.0761,1.9896,2.0112,216500.0],["1993-05-04",1.9896,2.0761,1.903,1.903,149500.0],["1993-05-05",1.903,1.9896,1.903,1.9463,39000.0],["1993-05-06",1.9896,2.0328,1.903,1.9896,105500.0],["1993-05-07",2.0328,2.0761,1.9896,2.0761,295000.0],["1993-05-10",1.9896,2.0761,1.9896,2.0761,58750.0],["1993-05-11",1.9895,2.0761,1.9895,2.0544,81750.0],["1993-05-12",2.0328,2.0761,1.9896,2.0328,13750.0],["1993-05-13",1.9896,2.1193,1.9896,2.0761,304500.0],["1993-05-14",2.0328,2.2491,2.0328,2.2491,252750.0],["1993-05-17",2.2491,2.2491,2.1193,2.1842,63250.0],["1993-05-18",2.2491,2.3356,2.1193,2.3356,201250.0],["1993-05-19",2.3356,2.8113,2.2491,2.7681,560750.0],["1993-05-20",2.7248,2.8546,2.6816,2.8329,690500.0],["1993-05-21",2.7681,3.0276,2.7681,2.8978,460250.0],["1993-05-24",2.9411,2.9411,2.8546,2.8978,118500.0],["1993-05-25",2.9411,2.9411,2.6816,2.7681,165500.0],["1993-05-26",2.7681,2.8546,2.7681,2.8546,319250.0],["1993-05-27",2.7681,2.8546,2.7248,2.7464,163500.0],["1993-05-28",2.7248,2.8113,2.5951,2.6816,282250.0],["1993-06-01",2.5951,2.7248,2.5951,2.6816,28500.0],["1993-06-02",2.6383,2.7248,2.6383,2.6816,140250.0],["1993-06-03",2.6383,2.8113,2.6383,2.7248,61750.0],["1993-06-04",2.7248,2.8113,2.7248,2.7681,94500.0],["1993-06-07",2.7248,2.8113,2.7248,2.7248,19500.0],["1993-06-08",2.7248,2.8113,2.7248,2.7681,97000.0],["1993-06-09",2.829,2.829,2.742,2.829,11750.0],["1993-06-10",2.742,2.829,2.742,2.829,128000.0],["1993-06-11",2.742,2.829,2.742,2.829,21750.0],["1993-06-14",2.7855,2.8072,2.742,2.7855,83500.0],["1993-06-15",2.742,2.7855,2.742,2.742,122000.0],["1993-06-16",2.742,2.7855,2.6549,2.7637,1370000.0],["1993-06-17",2.742,2.742,2.6549,2.6767,258750.0],["1993-06-18",2.6549,2.6549,2.5243,2.5243,37750.0],["1993-06-21",2.6114,2.6549,2.4373,2.5026,115000.0],["1993-06-22",2.4373,2.4808,2.3502,2.4373,100250.0],["1993-06-23",2.4373,2.4373,1.915,2.0891,2211250.0],["1993-06-24",2.1326,2.1326,2.0456,2.0673,359250.0],["1993-06-25",2.1326,2.1326,2.0456,2.1326,1064500.0],["1993-06-28",2.1326,2.3938,2.1326,2.3938,195500.0],["1993-06-29",2.3502,2.4373,2.3067,2.4373,143250.0],["1993-06-30",2.4808,2.5243,2.3502,2.3938,230500.0],["1993-07-01",2.4373,2.4373,2.3067,2.3502,12750.0],["1993-07-02",2.3067,2.4373,2.3067,2.4373,18000.0],["1993-07-06",2.4373,2.4373,2.2632,2.3502,71000.0],["1993-07-07",2.3502,2.3502,2.2632,2.3502,49000.0],["1993-07-08",2.2632,2.3502,2.2632,2.3067,37500.0],["1993-07-09",2.3502,2.3502,2.2632,2.3502,24500.0],["1993-07-12",2.2632,2.3938,2.2632,2.3502,37000.0],["1993-07-13",2.3938,2.3938,2.3067,2.3502,41750.0],["1993-07-14",2.3502,2.3502,2.3067,2.3067,103750.0],["1993-07-15",2.3067,2.3067,2.2197,2.3067,52250.0],["1993-07-16",2.3067,2.3067,2.1544,2.2632,83750.0],["1993-07-19",2.1326,2.2632,2.1326,2.1326,90750.0],["1993-07-20",2.1326,2.2632,2.1326,2.2632,25000.0],["1993-07-21",2.2632,2.3067,2.2197,2.2632,40250.0],["1993-07-22",2.2197,2.3067,2.2197,2.2632,34000.0],["1993-07-23",2.3067,2.3067,2.2197,2.3067,30250.0],["1993-07-26",2.2197,2.3067,2.2197,2.2632,5500.0],["1993-07-27",2.3067,2.3067,2.2197,2.2632,170500.0],["1993-07-28",2.3067,2.3067,2.2197,2.2632,20500.0],["1993-07-29",2.3067,2.3067,2.2197,2.3067,73250.0],["1993-07-30",2.2632,2.3502,2.2632,2.3502,43000.0],["1993-08-02",2.3502,2.3938,2.2632,2.2632,45500.0],["1993-08-03",2.3938,2.3938,2.2632,2.2632,323750.0],["1993-08-04",2.2632,2.3938,2.0891,2.1326,169250.0],["1993-08-05",2.2197,2.2197,2.0891,2.2197,51500.0],["1993-08-06",2.2197,2.2197,2.0891,2.1326,145000.0],["1993-08-09",2.0891,2.2197,2.0891,2.0891,160750.0],["1993-08-10",2.0891,2.1762,2.0021,2.0673,165000.0],["1993-08-11",2.0021,2.1762,2.0021,2.1326,73000.0],["1993-08-12",2.1762,2.1762,2.0891,2.1762,55250.0],["1993-08-13",2.1326,2.1326,2.0891,2.1326,9250.0],["1993-08-16",2.2197,2.2197,2.1326,2.1762,12500.0],["1993-08-17",2.0021,2.0021,1.828,1.915,677750.0],["1993-08-18",1.828,1.915,1.7409,1.7409,439250.0],["1993-08-19",1.8715,1.8715,1.7409,1.828,146000.0],["1993-08-20",1.7627,1.828,1.7409,1.7844,538500.0],["1993-08-23",1.828,1.828,1.7409,1.7409,148750.0],["1993-08-24",1.7844,1.8715,1.6974,1.7844,275500.0],["1993-08-25",1.7844,1.9585,1.7844,1.9585,305250.0],["1993-08-26",1.9585,1.9585,1.8715,1.8933,71500.0],["1993-08-27",2.0021,2.0021,1.8715,2.0021,29000.0],["1993-08-30",1.8715,2.0021,1.8715,1.915,15750.0],["1993-08-31",2.0021,2.0021,1.8715,2.0021,10250.0],["1993-09-01",2.0021,2.0021,1.8715,1.915,15750.0],["1993-09-02",1.8715,2.0021,1.8715,1.9585,62750.0],["1993-09-03",2.0021,2.0021,1.915,1.915,31250.0],["1993-09-07",2.0021,2.0456,1.9585,2.0456,19000.0],["1993-09-08",2.0021,2.0891,1.9585,2.0021,51000.0],["1993-09-09",2.0456,2.2197,2.0021,2.2197,148250.0],["1993-09-10",2.2197,2.2197,2.1326,2.2197,24250.0],["1993-09-13",2.2197,2.2197,2.0456,2.0456,57000.0],["1993-09-14",2.0891,2.1762,2.0456,2.1762,4250.0],["1993-09-15",2.0456,2.1762,2.0456,2.0891,9500.0],["1993-09-16",2.0891,2.1762,2.0891,2.1762,32250.0],["1993-09-17",2.0891,2.1762,2.0891,2.1544,37500.0],["1993-09-20",2.0891,2.1762,2.0891,2.1762,5750.0],["1993-09-21",2.0891,2.1326,2.0456,2.0891,33750.0],["1993-09-22",2.0021,2.0891,2.0021,2.0891,11250.0],["1993-09-23",2.0021,2.0891,2.0021,2.0891,7000.0],["1993-09-24",2.0021,2.0891,2.0021,2.0891,23750.0],["1993-09-27",2.0021,2.0891,2.0021,2.0891,10000.0],["1993-09-28",2.0021,2.0891,2.0021,2.0456,13750.0],["1993-09-29",2.0021,2.0891,2.0021,2.0021,9250.0],["1993-09-30",2.0021,2.0891,1.9585,2.0891,63750.0],["1993-10-01",2.0456,2.0891,2.0456,2.0456,96250.0],["1993-10-04",2.0456,2.1762,2.0456,2.0456,33500.0],["1993-10-05",2.0891,2.1109,2.0456,2.0891,71750.0],["1993-10-06",2.0891,2.2632,2.0891,2.2632,509250.0],["1993-10-07",2.3067,2.3067,2.1762,2.1762,76500.0],["1993-10-08",2.1762,2.2632,2.1762,2.2632,37250.0],["1993-10-11",2.2632,2.2632,2.1762,2.1762,30250.0],["1993-10-12",2.1326,2.2197,2.0891,2.0891,95750.0],["1993-10-13",2.1762,2.1762,2.0891,2.1544,9250.0],["1993-10-14",2.1762,2.1762,2.0891,2.1762,193500.0],["1993-10-15",2.3938,2.4808,2.2632,2.3502,669500.0],["1993-10-18",2.3502,2.3938,2.2632,2.372,176500.0],["1993-10-19",2.3067,2.3938,2.3067,2.3502,130000.0],["1993-10-20",2.3938,2.5243,2.3067,2.5026,377000.0],["1993-10-21",2.4373,2.5243,2.3938,2.3938,90000.0],["1993-10-22",2.4808,2.5679,2.3938,2.5243,113750.0],["1993-10-25",2.4373,2.5243,2.4373,2.5243,38250.0],["1993-10-26",2.4808,2.5679,2.4373,2.5679,30250.0],["1993-10-27",2.5679,2.5679,2.4373,2.5679,46000.0],["1993-10-28",2.4808,2.5243,2.3938,2.4373,304000.0],["1993-10-29",2.4808,2.4808,2.3938,2.4808,10750.0],["1993-11-01",2.3938,2.4808,2.3938,2.3938,7000.0],["1993-11-02",2.4808,2.4808,2.3938,2.4373,43500.0],["1993-11-03",2.3938,2.4808,2.3938,2.4808,33500.0],["1993-11-04",2.3938,2.4808,2.2632,2.285,51000.0],["1993-11-05",2.2632,2.3502,2.2197,2.3067,29000.0],["1993-11-08",2.3067,2.3067,2.2197,2.2632,35250.0],["1993-11-09",2.3502,2.3502,2.2632,2.3502,71750.0],["1993-11-10",2.3502,2.4373,2.2632,2.3938,29500.0],["1993-11-11",2.4373,2.4373,2.3067,2.4373,27250.0],["1993-11-12",2.3067,2.3938,2.2632,2.2632,29750.0],["1993-11-15",2.2632,2.3938,2.2632,2.3502,22000.0],["1993-11-16",2.2632,2.3502,2.2632,2.3067,14250.0],["1993-11-17",2.2632,2.3938,2.2632,2.2632,22000.0],["1993-11-18",2.2632,2.3938,2.2632,2.2632,19000.0],["1993-11-19",2.2632,2.3067,2.2197,2.2197,33750.0],["1993-11-22",2.3067,2.3067,2.2197,2.2197,28000.0],["1993-11-23",2.1326,2.2197,2.0456,2.1326,40250.0],["1993-11-24",2.0891,2.1762,2.0456,2.1326,23750.0],["1993-11-26",2.0891,2.0891,2.0456,2.0456,750.0],["1993-11-29",2.0456,2.1326,2.0456,2.0891,22000.0],["1993-11-30",2.1326,2.1326,2.0456,2.0456,39250.0],["1993-12-01",2.1326,2.1326,2.0456,2.0891,62250.0],["1993-12-02",2.1326,2.1326,2.0456,2.0456,12000.0],["1993-12-03",2.0456,2.1326,2.0456,2.1326,29000.0],["1993-12-06",2.0456,2.2197,2.0456,2.2197,34000.0],["1993-12-07",2.2197,2.3502,2.0891,2.1979,110000.0],["1993-12-08",2.1762,2.1762,2.0891,2.1109,26000.0],["1993-12-09",2.0891,2.1326,2.0891,2.1326,81750.0],["1993-12-10",2.1762,2.1762,2.1762,2.1762,250.0],["1993-12-13",2.1762,2.1762,2.0891,2.1109,27000.0],["1993-12-14",2.1762,2.1762,2.0891,2.0891,7000.0],["1993-12-15",2.0891,2.1762,2.0891,2.1326,26000.0],["1993-12-16",2.0891,2.1762,2.0891,2.0891,15750.0],["1993-12-17",2.0891,2.1762,1.915,1.915,391500.0],["1993-12-20",1.915,2.0891,1.915,2.0456,190750.0],["1993-12-21",2.0021,2.0891,2.0021,2.0021,26000.0],["1993-12-22",2.0021,2.0891,2.0021,2.0891,22250.0],["1993-12-23",2.0021,2.1762,2.0021,2.0456,96000.0],["1993-12-27",2.0456,2.2632,2.0456,2.2632,77250.0],["1993-12-28",2.2197,2.2632,2.1326,2.2632,61250.0],["1993-12-29",2.1762,2.2632,2.1762,2.1762,9500.0],["1993-12-30",2.2632,2.2632,2.1762,2.1762,38000.0],["1993-12-31",2.1762,2.4808,2.1762,2.4808,183750.0],["1994-01-03",2.4808,2.4808,2.3502,2.3502,30000.0],["1994-01-04",2.3502,2.4373,2.3502,2.372,16250.0],["1994-01-05",2.3502,2.3938,2.3502,2.372,28000.0],["1994-01-06",2.3938,2.3938,2.2632,2.3502,37000.0],["1994-01-07",2.3502,2.3502,2.2632,2.3502,28750.0],["1994-01-10",2.2632,2.3502,2.2632,2.3502,98500.0],["1994-01-11",2.3502,2.3502,2.2632,2.2632,6750.0],["1994-01-12",2.2632,2.3502,2.2632,2.2632,26750.0],["1994-01-13",2.2632,2.3502,2.1762,2.2632,42750.0],["1994-01-14",2.1762,2.2632,2.1762,2.2414,51000.0],["1994-01-17",2.2632,2.2632,2.2632,2.2632,250.0],["1994-01-18",2.3067,2.3067,2.2197,2.3067,9500.0],["1994-01-19",2.1762,2.3502,2.1762,2.3502,53250.0],["1994-01-20",2.2197,2.2632,2.2197,2.2632,4250.0],["1994-01-21",2.2197,2.3502,2.2197,2.3067,15250.0],["1994-01-24",2.2197,2.3502,2.2197,2.3502,12250.0],["1994-01-25",2.2197,2.3067,2.2197,2.3067,52250.0],["1994-01-26",2.2197,2.3502,2.2197,2.3067,59750.0],["1994-01-27",2.3502,2.3502,2.2197,2.2197,13750.0],["1994-01-28",2.2197,2.3502,2.2197,2.2197,8750.0],["1994-01-31",2.3067,2.3067,2.2197,2.2197,22250.0],["1994-02-01",2.2197,2.3067,2.1979,2.2632,435500.0],["1994-02-02",2.3067,2.3067,2.1762,2.1762,39500.0],["1994-02-03",2.1762,2.2197,2.1326,2.2197,129250.0],["1994-02-04",2.1326,2.2197,2.1326,2.1326,30250.0],["1994-02-07",2.0456,2.1326,2.0456,2.0891,30500.0],["1994-02-08",2.0021,2.0456,1.9585,2.0456,62250.0],["1994-02-09",2.0456,2.1326,2.0021,2.1326,26500.0],["1994-02-10",2.1109,2.1109,2.0021,2.0673,1500.0],["1994-02-11",2.0021,2.1326,2.0021,2.0456,49250.0],["1994-02-14",2.0456,2.1326,2.0456,2.1326,51250.0],["1994-02-15",2.0456,2.1326,2.0456,2.0891,113500.0],["1994-02-16",2.0021,2.0891,2.0021,2.0891,11750.0],["1994-02-17",2.0021,2.0891,1.915,1.915,76000.0],["1994-02-18",2.0021,2.0021,1.828,1.8715,97000.0],["1994-02-22",1.915,1.9585,1.828,1.9585,170250.0],["1994-02-23",2.0021,2.0021,2.0021,2.0021,85000.0],["1994-02-24",2.0021,2.0891,1.915,2.0891,31750.0],["1994-02-25",2.0891,2.0891,1.9585,2.0021,9250.0],["1994-02-28",2.0891,2.1326,1.9585,2.1326,235250.0],["1994-03-01",2.1326,2.1762,2.0456,2.1326,86750.0],["1994-03-02",2.1326,2.1326,2.0456,2.0456,45000.0],["1994-03-03",2.0456,2.1326,1.915,2.0021,1725250.0],["1994-03-04",2.0021,2.2197,2.0021,2.2197,211250.0],["1994-03-07",2.2197,2.2197,2.1326,2.1326,18750.0],["1994-03-08",2.2197,2.2197,2.1326,2.1326,10500.0],["1994-03-09",2.1326,2.2197,2.1326,2.1326,25250.0],["1994-03-10",2.1326,2.2197,2.1326,2.2197,22000.0],["1994-03-11",2.1544,2.3067,2.1544,2.3067,36500.0],["1994-03-14",2.1979,2.3502,2.1979,2.3502,84750.0],["1994-03-15",2.3067,2.3938,2.3067,2.3502,85750.0],["1994-03-16",2.4373,2.4373,2.3067,2.3067,50250.0],["1994-03-17",2.4373,2.4373,2.1762,2.1762,85000.0],["1994-03-18",2.1326,2.2197,2.1326,2.1326,18750.0],["1994-03-21",2.1326,2.1326,2.0891,2.0891,20000.0],["1994-03-22",2.0891,2.2632,2.0891,2.2632,31000.0],["1994-03-23",2.0891,2.2197,2.0456,2.1326,58000.0],["1994-03-24",2.1762,2.1762,1.9585,1.9585,34000.0],["1994-03-25",2.0456,2.0891,2.0021,2.0021,30750.0],["1994-03-28",2.0891,2.0891,1.8715,1.9585,41750.0],["1994-03-29",1.8715,2.0021,1.8715,1.8715,5250.0],["1994-03-30",1.8715,1.9585,1.8715,1.9585,20500.0],["1994-03-31",1.8715,1.9585,1.8715,1.8715,10000.0],["1994-04-04",1.915,1.915,1.7409,1.7844,42000.0],["1994-04-05",1.7844,1.8715,1.7844,1.8715,28250.0],["1994-04-06",1.7844,1.8715,1.7844,1.8715,100000.0],["1994-04-07",1.7844,1.8715,1.6104,1.6321,93500.0],["1994-04-08",1.6212,1.7844,1.6104,1.7409,82000.0],["1994-04-11",1.6974,1.7409,1.6539,1.6539,12250.0],["1994-04-12",1.7844,1.8715,1.7409,1.828,75500.0],["1994-04-13",1.8715,1.915,1.7844,1.915,100500.0],["1994-04-14",1.8715,2.0891,1.8715,2.0456,156250.0],["1994-04-15",2.0456,2.3502,2.0456,2.3067,337500.0],["1994-04-18",2.2632,2.3502,2.0891,2.1109,160250.0],["1994-04-19",2.0891,2.1762,2.0456,2.1109,68000.0],["1994-04-20",2.1326,2.1326,1.9585,2.0456,65250.0],["1994-04-21",1.9585,2.0456,1.9585,1.9585,38750.0],["1994-04-22",1.9585,2.0891,1.9585,2.0673,73000.0],["1994-04-25",2.0891,2.1762,2.0456,2.1762,42000.0],["1994-04-26",2.0456,2.0456,1.915,1.915,70500.0],["1994-04-28",1.915,1.9585,1.8062,1.8497,220000.0],["1994-04-29",1.915,1.915,1.7844,1.828,75250.0],["1994-05-02",1.915,1.915,1.7844,1.7844,34750.0],["1994-05-03",1.8715,1.8715,1.7409,1.8715,36500.0],["1994-05-04",1.8062,1.8715,1.7409,1.828,24250.0],["1994-05-05",1.7627,1.8715,1.6974,1.8715,56250.0],["1994-05-06",1.7844,1.7844,1.7409,1.7409,75500.0],["1994-05-09",1.7409,1.7844,1.7409,1.7409,16000.0],["1994-05-10",1.7844,1.7844,1.7083,1.7409,59250.0],["1994-05-11",1.7083,1.7192,1.6974,1.6974,5250.0],["1994-05-12",1.7844,1.7844,1.6974,1.7192,9500.0],["1994-05-13",1.6974,1.7844,1.6974,1.7844,42500.0],["1994-05-16",1.7844,1.8715,1.7409,1.8062,325750.0],["1994-05-17",1.8062,1.8715,1.7409,1.7409,22250.0],["1994-05-18",1.828,1.828,1.6974,1.7192,46750.0],["1994-05-19",1.6974,1.7844,1.6974,1.7844,1250.0],["1994-05-20",1.7844,1.7844,1.6974,1.6974,9250.0],["1994-05-23",1.6539,1.7844,1.5668,1.6539,66500.0],["1994-05-24",1.6974,1.6974,1.5668,1.6756,31750.0],["1994-05-25",1.6974,1.7844,1.6104,1.7409,67000.0],["1994-05-26",1.7844,1.7844,1.6539,1.7409,34750.0],["1994-05-27",1.6539,1.7409,1.6104,1.6321,88250.0],["1994-05-31",1.6974,1.6974,1.6104,1.6539,78250.0],["1994-06-01",1.6539,1.6974,1.6104,1.6104,95000.0],["1994-06-02",1.6104,1.6539,1.5233,1.5451,48500.0],["1994-06-03",1.4798,1.6104,1.4798,1.5668,68500.0],["1994-06-06",1.6104,1.6104,1.5668,1.5668,5750.0],["1994-06-07",1.6104,1.6104,1.4798,1.4798,72750.0],["1994-06-08",1.4798,1.4798,1.4798,1.4798,19000.0],["1994-06-09",1.6104,1.6104,1.4798,1.4798,37000.0],["1994-06-10",1.5233,1.6104,1.4798,1.5668,37000.0],["1994-06-13",1.4798,1.6104,1.4798,1.4907,45250.0],["1994-06-14",1.4798,1.6104,1.4363,1.5451,194750.0],["1994-06-15",1.4798,1.5668,1.4798,1.4798,6250.0],["1994-06-16",1.4798,1.5668,1.4363,1.4363,90500.0],["1994-06-17",1.4798,1.5668,1.3492,1.4798,125750.0],["1994-06-20",1.3492,1.4145,1.2622,1.3927,161000.0],["1994-06-21",1.3927,1.3927,1.2622,1.3492,64000.0],["1994-06-22",1.3492,1.3927,1.3057,1.3492,77000.0],["1994-06-23",1.3927,1.3927,1.3057,1.3275,100500.0],["1994-06-24",1.2622,1.3492,1.2186,1.2186,43000.0],["1994-06-27",1.2186,1.3057,1.2186,1.3057,17000.0],["1994-06-28",1.2622,1.3927,1.2622,1.3057,96250.0],["1994-06-29",1.3927,1.3927,1.3057,1.371,80000.0],["1994-06-30",1.3927,1.4363,1.3057,1.4363,97000.0],["1994-07-01",1.4363,1.4363,1.3057,1.3057,12750.0],["1994-07-05",1.3057,1.4363,1.3057,1.3275,8500.0],["1994-07-06",1.371,1.371,1.3057,1.3492,57500.0],["1994-07-07",1.3057,1.3927,1.3057,1.3927,49250.0],["1994-07-08",1.371,1.3927,1.3057,1.3057,8500.0],["1994-07-11",1.3927,1.3927,1.3057,1.3927,15750.0],["1994-07-12",1.3927,1.3927,1.3057,1.3601,65750.0],["1994-07-13",1.4363,1.4363,1.3492,1.3927,67500.0],["1994-07-14",1.4363,1.4363,1.3492,1.4363,19750.0],["1994-07-15",1.3492,1.4363,1.3492,1.4363,20250.0],["1994-07-18",1.4363,1.4798,1.3927,1.4798,283250.0],["1994-07-19",1.5233,1.5668,1.4363,1.5668,88750.0],["1994-07-20",1.5668,1.6974,1.5233,1.6974,282000.0],["1994-07-21",1.6974,1.7844,1.6539,1.7083,527000.0],["1994-07-22",1.7844,1.7844,1.6974,1.7192,23250.0],["1994-07-25",1.7844,1.7844,1.6974,1.6974,16500.0],["1994-07-26",1.7844,1.7844,1.6974,1.6974,5500.0],["1994-07-27",1.6974,1.7844,1.6974,1.7844,2000.0],["1994-07-28",1.6974,1.828,1.6974,1.828,108750.0],["1994-07-29",1.828,1.828,1.7409,1.7627,7750.0],["1994-08-01",1.828,1.828,1.7409,1.7844,141000.0],["1994-08-02",1.7409,1.828,1.5886,1.6104,62000.0],["1994-08-03",1.5668,1.5668,1.4363,1.458,56250.0],["1994-08-04",1.3927,1.5233,1.3927,1.4798,14750.0],["1994-08-05",1.5233,1.5233,1.3927,1.458,22000.0],["1994-08-08",1.5233,1.5233,1.3927,1.3927,4000.0],["1994-08-09",1.5233,1.5233,1.3927,1.5233,57750.0],["1994-08-10",1.4798,1.5668,1.4798,1.5668,18750.0],["1994-08-11",1.5233,1.6539,1.5233,1.6321,85250.0],["1994-08-12",1.6974,1.828,1.6104,1.7409,57250.0],["1994-08-15",1.828,1.828,1.6974,1.6974,10250.0],["1994-08-16",1.6974,1.7627,1.6539,1.6539,59750.0],["1994-08-17",1.7409,1.7409,1.6539,1.6539,2500.0],["1994-08-18",1.7409,1.7409,1.6539,1.6539,34750.0],["1994-08-19",1.6104,1.6974,1.6104,1.6974,18500.0],["1994-08-22",1.6104,1.6974,1.6104,1.6974,1750.0],["1994-08-23",1.6104,1.6974,1.6104,1.6104,2000.0],["1994-08-24",1.6104,1.6974,1.6104,1.6104,7000.0],["1994-08-25",1.6104,1.6974,1.5668,1.5668,19750.0],["1994-08-26",1.4798,1.6104,1.4798,1.5233,33750.0],["1994-08-29",1.6539,1.6539,1.5233,1.6539,13500.0],["1994-08-30",1.5233,1.6974,1.5233,1.6974,41250.0],["1994-08-31",1.6974,1.6974,1.6104,1.6104,11250.0],["1994-09-01",1.6104,1.6974,1.6104,1.6974,16500.0],["1994-09-02",1.6974,1.6974,1.6974,1.6974,750.0],["1994-09-06",1.6104,1.6974,1.6104,1.6104,26250.0],["1994-09-07",1.6974,1.6974,1.6104,1.6974,28000.0],["1994-09-08",1.6104,1.6974,1.6104,1.6104,11250.0],["1994-09-09",1.6539,1.6974,1.5668,1.6974,24500.0],["1994-09-12",1.6974,1.6974,1.6104,1.6104,23750.0],["1994-09-13",1.6104,1.6974,1.6104,1.6104,21750.0],["1994-09-14",1.6974,1.8715,1.6539,1.7844,411250.0],["1994-09-15",1.915,1.9585,1.7844,1.9585,91750.0],["1994-09-16",1.915,1.915,1.7409,1.7844,320500.0],["1994-09-19",1.7409,1.7844,1.6974,1.7844,128750.0],["1994-09-20",1.7844,1.7844,1.6974,1.6974,172000.0],["1994-09-21",1.6974,1.828,1.6974,1.828,62500.0],["1994-09-22",1.828,1.8715,1.7409,1.8715,55500.0],["1994-09-23",1.7409,1.915,1.7409,1.915,89500.0],["1994-09-26",1.915,1.915,1.828,1.8715,33750.0],["1994-09-27",1.915,1.915,1.8062,1.915,48250.0],["1994-09-28",1.915,1.915,1.7844,1.8497,56500.0],["1994-09-29",1.8715,1.8715,1.6974,1.828,122000.0],["1994-09-30",1.7844,1.8715,1.7409,1.8715,72500.0],["1994-10-03",1.8715,1.8715,1.7627,1.8715,52500.0],["1994-10-04",1.8715,1.8715,1.7409,1.7409,90000.0],["1994-10-05",1.7409,1.8715,1.7409,1.7844,24750.0],["1994-10-06",1.8715,1.915,1.7844,1.915,55500.0],["1994-10-07",1.7844,1.915,1.7844,1.7844,39750.0],["1994-10-10",1.915,1.915,1.7844,1.828,49000.0],["1994-10-11",1.915,1.915,1.828,1.8715,50500.0],["1994-10-12",1.915,1.915,1.8497,1.8497,42250.0],["1994-10-13",1.9585,1.9585,1.8715,1.8933,54250.0],["1994-10-14",1.8715,1.915,1.828,1.828,55000.0],["1994-10-17",1.828,1.915,1.828,1.915,37750.0],["1994-10-18",1.828,1.915,1.7844,1.7844,62250.0],["1994-10-19",1.7844,1.8715,1.7844,1.7844,47500.0],["1994-10-20",1.7844,1.828,1.7409,1.828,87750.0],["1994-10-21",1.828,1.828,1.7409,1.7736,6000.0],["1994-10-24",1.7627,1.828,1.7409,1.7409,28750.0],["1994-10-25",1.7409,1.7844,1.6974,1.7844,15250.0],["1994-10-26",1.828,1.915,1.7844,1.8497,370500.0],["1994-10-27",1.828,1.8715,1.828,1.828,65500.0],["1994-10-28",1.828,1.8497,1.8062,1.8062,181250.0],["1994-10-31",1.828,1.828,1.5233,1.7409,173500.0],["1994-11-01",1.7409,1.7409,1.6539,1.6539,50500.0],["1994-11-02",1.6104,1.7409,1.5668,1.5668,62500.0],["1994-11-03",1.5668,1.6974,1.5668,1.6974,12250.0],["1994-11-04",1.5886,1.6539,1.5886,1.6104,48000.0],["1994-11-07",1.6539,1.6974,1.6104,1.6974,61500.0],["1994-11-08",1.5886,1.6974,1.5886,1.5886,14500.0],["1994-11-09",1.5886,1.6974,1.5886,1.5886,20500.0],["1994-11-10",1.5886,1.6539,1.5886,1.5886,69250.0],["1994-11-11",1.5886,1.6539,1.5886,1.6104,88250.0],["1994-11-14",1.5886,1.6539,1.5886,1.6539,25250.0],["1994-11-15",1.5886,1.6539,1.5886,1.5886,23250.0],["1994-11-16",1.5886,1.6104,1.5233,1.5451,134500.0],["1994-11-17",1.5668,1.6104,1.5233,1.5233,59250.0],["1994-11-18",1.5233,1.6104,1.4363,1.5668,51000.0],["1994-11-21",1.4363,1.6104,1.4363,1.4798,45500.0],["1994-11-22",1.5015,1.6104,1.458,1.5668,62250.0],["1994-11-23",1.5668,1.5668,1.4363,1.5668,5250.0],["1994-11-25",1.4907,1.5668,1.4363,1.5668,28000.0],["1994-11-28",1.4363,1.5668,1.4363,1.5233,40000.0],["1994-11-29",1.4363,1.5668,1.4363,1.4798,28750.0],["1994-11-30",1.4798,1.5233,1.458,1.5015,43250.0],["1994-12-01",1.4363,1.5233,1.4363,1.5233,19250.0],["1994-12-02",1.4363,1.5233,1.3927,1.4363,103500.0],["1994-12-05",1.4798,1.4798,1.3927,1.4798,35250.0],["1994-12-06",1.3927,1.4798,1.3492,1.4798,76500.0],["1994-12-07",1.3927,1.4798,1.3927,1.4798,30000.0],["1994-12-08",1.3927,1.4798,1.3275,1.4363,21500.0],["1994-12-09",1.4363,1.4363,1.371,1.4363,7000.0],["1994-12-12",1.3275,1.4363,1.3057,1.4363,59500.0],["1994-12-13",1.3057,1.4363,1.3057,1.4363,2000.0],["1994-12-14",1.3275,1.4145,1.3275,1.4145,35000.0],["1994-12-15",1.3275,1.4145,1.3275,1.4145,5250.0],["1994-12-16",1.4145,1.4363,1.3275,1.4363,14500.0],["1994-12-19",1.4798,1.4798,1.3927,1.4363,34000.0],["1994-12-20",1.3927,1.4798,1.3927,1.4145,62000.0],["1994-12-21",1.4145,1.5015,1.4145,1.5015,59500.0],["1994-12-22",1.5015,1.5015,1.4363,1.5015,17000.0],["1994-12-23",1.5015,1.5451,1.4363,1.5451,31750.0],["1994-12-27",1.5451,1.5451,1.4363,1.5233,70500.0],["1994-12-28",1.4363,1.5668,1.4363,1.4798,48000.0],["1994-12-29",1.4798,1.6104,1.4798,1.4798,184250.0],["1994-12-30",1.4798,1.5233,1.4798,1.4907,86500.0],["1995-01-03",1.5233,1.6104,1.4798,1.6104,56250.0],["1995-01-04",1.5886,1.6539,1.5233,1.6539,42000.0],["1995-01-05",1.5668,1.6539,1.5668,1.6539,5250.0],["1995-01-06",1.6539,1.6539,1.5668,1.6321,23750.0],["1995-01-09",1.6104,1.6539,1.5668,1.5886,13250.0],["1995-01-10",1.5668,1.6104,1.5668,1.6104,6500.0],["1995-01-11",1.5233,1.6104,1.5233,1.5233,23750.0],["1995-01-12",1.5233,1.6104,1.5233,1.6104,10750.0],["1995-01-13",1.5233,1.6104,1.5233,1.5451,10250.0],["1995-01-16",1.6104,1.6104,1.5233,1.5233,4250.0],["1995-01-17",1.5233,1.6539,1.5233,1.6539,67250.0],["1995-01-18",1.6104,1.6974,1.5668,1.6974,48750.0],["1995-01-19",1.6974,1.6974,1.5668,1.5668,6250.0],["1995-01-20",1.5233,1.6104,1.4798,1.6104,38000.0],["1995-01-23",1.4798,1.4907,1.4798,1.4798,4000.0],["1995-01-24",1.4798,1.5886,1.4798,1.4798,11000.0],["1995-01-25",1.5015,1.5015,1.4798,1.4798,4250.0],["1995-01-26",1.4798,1.5668,1.4798,1.4798,15750.0],["1995-01-27",1.4798,1.5233,1.4798,1.4907,15000.0],["1995-01-30",1.4798,1.5233,1.3927,1.4798,65000.0],["1995-01-31",1.4363,1.4798,1.3927,1.4798,18500.0],["1995-02-01",1.3927,1.5233,1.3927,1.5233,6750.0],["1995-02-02",1.4798,1.5233,1.3927,1.5233,2500.0],["1995-02-03",1.3927,1.5233,1.3927,1.5233,9500.0],["1995-02-06",1.4363,1.5233,1.4363,1.4798,13750.0],["1995-02-07",1.5233,1.5233,1.4363,1.5233,16000.0],["1995-02-08",1.4798,1.5233,1.4798,1.5233,20250.0],["1995-02-09",1.5451,1.5451,1.4798,1.4798,174500.0],["1995-02-10",1.4798,1.5668,1.4798,1.5233,27750.0],["1995-02-13",1.4798,1.5451,1.4798,1.5233,23000.0],["1995-02-14",1.5233,1.6539,1.5233,1.5668,75000.0],["1995-02-15",1.5233,1.6539,1.5233,1.5668,18500.0],["1995-02-16",1.5233,1.6539,1.5233,1.5233,12750.0],["1995-02-17",1.5233,1.6539,1.5233,1.5233,61000.0],["1995-02-21",1.5233,1.6104,1.5233,1.6104,35500.0],["1995-02-22",1.5233,1.5233,1.5233,1.5233,750.0],["1995-02-23",1.5233,1.5886,1.5233,1.5886,9750.0],["1995-02-24",1.5233,1.6104,1.5233,1.5451,33000.0],["1995-02-27",1.5233,1.5668,1.5233,1.5233,95000.0],["1995-02-28",1.5233,1.5668,1.5233,1.5668,5750.0],["1995-03-01",1.5233,1.5451,1.5233,1.5233,13000.0],["1995-03-02",1.5233,1.5451,1.5233,1.5233,19500.0],["1995-03-03",1.5015,1.5015,1.5015,1.5015,4500.0],["1995-03-06",1.5233,1.5233,1.5233,1.5233,3500.0],["1995-03-07",1.5233,1.5233,1.4798,1.5124,45250.0],["1995-03-08",1.5233,1.5233,1.4363,1.4363,27000.0],["1995-03-09",1.4363,1.4798,1.3927,1.4798,35000.0],["1995-03-10",1.4363,1.4363,1.3492,1.4363,45750.0],["1995-03-13",1.3492,1.4363,1.3492,1.4363,6750.0],["1995-03-14",1.3492,1.4363,1.3492,1.4363,29250.0],["1995-03-15",1.3492,1.4363,1.3492,1.3492,19750.0],["1995-03-16",1.3492,1.4798,1.3492,1.4798,8250.0],["1995-03-17",1.4798,1.4798,1.3492,1.4798,16500.0],["1995-03-20",1.3492,1.4798,1.3492,1.4798,8250.0],["1995-03-21",1.371,1.4798,1.371,1.4798,14000.0],["1995-03-22",1.371,1.4798,1.371,1.4798,8000.0],["1995-03-23",1.371,1.4798,1.371,1.4798,8750.0],["1995-03-24",1.3492,1.3927,1.1751,1.2186,320750.0],["1995-03-27",1.1969,1.2186,1.1534,1.2186,123000.0],["1995-03-28",1.1534,1.2186,1.1316,1.2186,33750.0],["1995-03-29",1.1534,1.2186,1.1316,1.2186,52500.0],["1995-03-30",1.1534,1.2186,1.1534,1.2186,49250.0],["1995-03-31",1.1534,1.1751,1.0881,1.1751,49750.0],["1995-04-03",1.1751,1.1751,1.0881,1.1316,10750.0],["1995-04-04",1.1751,1.1751,1.0881,1.1751,27750.0],["1995-04-05",1.0663,1.1751,1.0663,1.1751,23500.0],["1995-04-06",1.0881,1.1751,1.0881,1.1098,6250.0],["1995-04-07",1.0881,1.1751,1.0881,1.1751,31000.0],["1995-04-10",1.1751,1.1751,1.0446,1.1316,73250.0],["1995-04-11",1.0446,1.1534,1.0446,1.1534,30250.0],["1995-04-12",1.1534,1.3057,1.0881,1.3057,42500.0],["1995-04-13",1.1751,1.3057,1.1534,1.2404,12250.0],["1995-04-17",1.186,1.2186,1.1751,1.1969,52250.0],["1995-04-18",1.2186,1.2839,1.2078,1.2186,122000.0],["1995-04-19",1.2186,1.2839,1.2186,1.2404,15250.0],["1995-04-20",1.2186,1.2622,1.1969,1.2622,14250.0],["1995-04-21",1.1969,1.2622,1.1969,1.2622,8250.0],["1995-04-24",1.1969,1.2622,1.1969,1.2622,33500.0],["1995-04-25",1.1534,1.2839,1.1534,1.2839,34250.0],["1995-04-26",1.1534,1.2839,1.1534,1.1969,16250.0],["1995-04-27",1.3057,1.3057,1.1969,1.3057,34750.0],["1995-04-28",1.1751,1.4145,1.1751,1.3927,32500.0],["1995-05-01",1.3057,1.4145,1.3057,1.3927,40750.0],["1995-05-02",1.3275,1.4363,1.3275,1.4363,40250.0],["1995-05-03",1.4145,1.4145,1.3275,1.4145,13500.0],["1995-05-04",1.3275,1.4145,1.3275,1.4145,48000.0],["1995-05-05",1.3492,1.4145,1.3492,1.4145,29750.0],["1995-05-08",1.371,1.4145,1.371,1.4145,4500.0],["1995-05-09",1.4145,1.4145,1.371,1.371,15000.0],["1995-05-10",1.371,1.4145,1.371,1.371,11500.0],["1995-05-11",1.4145,1.4145,1.371,1.4145,21750.0],["1995-05-12",1.371,1.4145,1.371,1.4145,37250.0],["1995-05-15",1.371,1.4145,1.371,1.4145,8250.0],["1995-05-16",1.371,1.4145,1.371,1.4145,36500.0],["1995-05-17",1.371,1.4363,1.371,1.4363,21250.0],["1995-05-18",1.371,1.4363,1.371,1.371,20500.0],["1995-05-19",1.371,1.3927,1.371,1.3927,78500.0],["1995-05-22",1.371,1.3927,1.371,1.3927,6000.0],["1995-05-23",1.371,1.4363,1.371,1.3927,14500.0],["1995-05-24",1.371,1.4363,1.371,1.4363,4000.0],["1995-05-25",1.4036,1.4363,1.371,1.371,6000.0],["1995-05-26",1.3927,1.4363,1.371,1.371,7250.0],["1995-05-30",1.371,1.4145,1.371,1.3927,15250.0],["1995-05-31",1.4036,1.4363,1.371,1.4363,3750.0],["1995-06-01",1.4363,1.4363,1.371,1.4363,3000.0],["1995-06-02",1.3927,1.4036,1.371,1.4036,10500.0],["1995-06-05",1.371,1.4145,1.371,1.4145,2250.0],["1995-06-06",1.4145,1.4145,1.371,1.4145,49000.0],["1995-06-07",1.371,1.4145,1.371,1.4145,47000.0],["1995-06-08",1.371,1.4145,1.371,1.4145,11750.0],["1995-06-09",1.371,1.4145,1.371,1.4145,3000.0],["1995-06-12",1.371,1.4145,1.371,1.4145,18500.0],["1995-06-13",1.371,1.4145,1.2839,1.4145,136250.0],["1995-06-14",1.4145,1.4145,1.3492,1.4145,21500.0],["1995-06-15",1.4145,1.4145,1.3057,1.4145,31750.0],["1995-06-16",1.4145,1.4145,1.3057,1.4145,54000.0],["1995-06-19",1.4145,1.4145,1.3057,1.4145,23500.0],["1995-06-20",1.4145,1.4145,1.3057,1.3927,61500.0],["1995-06-21",1.3492,1.3927,1.3492,1.3927,76250.0],["1995-06-22",1.3492,1.4363,1.3492,1.4145,64500.0],["1995-06-23",1.371,1.4036,1.371,1.4036,18500.0],["1995-06-26",1.371,1.4363,1.371,1.4363,88250.0],["1995-06-27",1.371,1.4798,1.371,1.458,20500.0],["1995-06-28",1.458,1.4798,1.3927,1.4471,10250.0],["1995-06-29",1.4798,1.4798,1.4145,1.4145,7000.0],["1995-06-30",1.4145,1.5015,1.4145,1.4145,26000.0],["1995-07-03",1.4145,1.4145,1.4145,1.4145,3500.0],["1995-07-05",1.4145,1.5015,1.4145,1.5015,9000.0],["1995-07-06",1.4145,1.5233,1.4145,1.4363,9500.0],["1995-07-07",1.458,1.5886,1.458,1.5886,19750.0],["1995-07-10",1.5886,1.5886,1.4363,1.5015,31500.0],["1995-07-11",1.4363,1.5886,1.4363,1.5886,39000.0],["1995-07-12",1.4798,1.4798,1.4798,1.4798,12250.0],["1995-07-13",1.4798,1.6104,1.4798,1.4798,18250.0],["1995-07-14",1.4798,1.4798,1.4798,1.4798,4000.0],["1995-07-17",1.4798,1.6104,1.4798,1.5233,37500.0],["1995-07-18",1.4798,1.6104,1.4798,1.5668,46500.0],["1995-07-19",1.5668,1.6104,1.5668,1.6104,43000.0],["1995-07-20",1.5233,1.6104,1.5233,1.5668,72500.0],["1995-07-21",1.5668,1.5668,1.5668,1.5668,48750.0],["1995-07-24",1.5668,1.6104,1.5015,1.6104,10750.0],["1995-07-25",1.556,1.6104,1.5015,1.5886,29500.0],["1995-07-26",1.5015,1.7409,1.5015,1.6756,137250.0],["1995-07-27",1.6756,1.7409,1.6539,1.6974,91750.0],["1995-07-28",1.7844,2.0456,1.6974,2.0238,296000.0],["1995-07-31",2.0456,2.0456,1.828,1.8497,577000.0],["1995-08-01",1.915,1.915,1.828,1.8933,103250.0],["1995-08-02",1.828,1.828,1.828,1.828,27750.0],["1995-08-03",1.828,1.8715,1.828,1.8715,98250.0],["1995-08-04",1.828,1.915,1.828,1.828,37000.0],["1995-08-07",1.828,1.915,1.828,1.8307,22000.0],["1995-08-08",1.828,1.915,1.828,1.828,47500.0],["1995-08-09",1.828,1.915,1.7409,1.7409,47000.0],["1995-08-10",1.8062,1.8062,1.8062,1.8062,1500.0],["1995-08-11",1.7409,1.7409,1.7409,1.7409,4750.0],["1995-08-14",1.8497,1.8715,1.7844,1.8715,15000.0],["1995-08-15",1.7844,1.8715,1.7844,1.8062,73500.0],["1995-08-16",1.7844,1.915,1.7844,1.828,18750.0],["1995-08-17",1.7844,1.8497,1.7844,1.828,49750.0],["1995-08-18",1.7844,1.828,1.7844,1.7844,25750.0],["1995-08-21",1.7844,1.828,1.7844,1.7844,33750.0],["1995-08-22",1.7844,1.8497,1.7844,1.828,114750.0],["1995-08-23",1.915,1.915,1.915,1.915,5000.0],["1995-08-24",1.915,2.0238,1.8062,2.0238,112500.0],["1995-08-25",1.915,1.9803,1.915,1.915,38250.0],["1995-08-28",1.915,1.9803,1.915,1.9477,27750.0],["1995-08-29",2.0238,2.0238,1.915,1.9585,99000.0],["1995-08-30",1.9585,2.0238,1.9585,2.0238,12750.0],["1995-08-31",1.9585,2.0456,1.9585,2.0456,176250.0],["1995-09-01",2.0891,2.1762,2.0673,2.1326,279250.0],["1995-09-05",2.0891,2.1979,2.0891,2.0891,139500.0],["1995-09-06",2.0891,2.1762,2.0891,2.0891,232750.0],["1995-09-07",2.1326,2.1762,2.0891,2.0891,79750.0],["1995-09-08",2.0891,2.1762,2.0891,2.0891,43750.0],["1995-09-11",2.0891,2.1762,2.0891,2.0891,59500.0],["1995-09-12",2.0891,2.1326,2.0456,2.1326,167500.0],["1995-09-13",2.0891,2.1326,2.0891,2.1109,84500.0],["1995-09-14",2.1326,2.1326,2.0891,2.1109,48750.0],["1995-09-15",2.1326,2.1326,2.0456,2.0456,36000.0],["1995-09-18",2.0673,2.0673,1.9368,1.9368,118750.0],["1995-09-19",2.0021,2.0021,1.915,2.0021,53000.0],["1995-09-20",1.915,2.0021,1.915,1.915,78250.0],["1995-09-21",1.8715,1.9585,1.828,1.9368,38500.0],["1995-09-22",1.915,1.915,1.915,1.915,250.0],["1995-09-25",1.828,1.915,1.828,1.915,35500.0],["1995-09-26",1.8933,1.8933,1.828,1.8933,15500.0],["1995-09-27",1.8933,1.9585,1.8497,1.9585,171750.0],["1995-09-28",1.9585,2.0891,1.915,2.0837,381500.0],["1995-09-29",2.0891,2.1326,2.0456,2.1326,269500.0],["1995-10-02",2.0891,2.1326,2.0456,2.0456,133750.0],["1995-10-03",2.0891,2.0891,2.0021,2.0238,54500.0],["1995-10-04",2.0021,2.0891,2.0021,2.0891,2250.0],["1995-10-05",2.0891,2.0891,2.0021,2.0891,46000.0],["1995-10-06",2.0456,2.0456,2.0021,2.0021,243500.0],["1995-10-09",2.0021,2.0021,1.7409,1.8715,107250.0],["1995-10-10",1.7409,1.8715,1.7409,1.8715,101250.0],["1995-10-11",1.8715,2.0456,1.7409,1.8715,113750.0],["1995-10-12",1.8715,2.0021,1.8715,1.8715,24250.0],["1995-10-13",2.0021,2.0021,1.8715,1.9368,132000.0],["1995-10-16",1.915,1.9368,1.915,1.9368,67750.0],["1995-10-17",2.0021,2.0456,1.915,2.0021,103750.0],["1995-10-18",2.0456,2.0456,1.9803,1.9803,51750.0],["1995-10-19",2.0456,2.0456,1.9585,2.0456,89000.0],["1995-10-20",1.9585,1.9694,1.9585,1.9585,9000.0],["1995-10-23",1.9585,2.0021,1.915,1.9585,54000.0],["1995-10-24",1.9368,2.0456,1.915,1.9368,10250.0],["1995-10-25",1.915,1.9585,1.915,1.915,21750.0],["1995-10-26",1.9585,2.0021,1.915,2.0021,236750.0],["1995-10-27",1.915,1.9585,1.828,1.9585,27500.0],["1995-10-30",1.828,1.915,1.7844,1.915,41750.0],["1995-10-31",1.828,1.915,1.828,1.915,10250.0],["1995-11-01",1.828,1.915,1.828,1.8933,76250.0],["1995-11-02",1.828,1.915,1.828,1.915,3250.0],["1995-11-03",1.915,1.915,1.915,1.915,0.0],["1995-11-06",1.828,1.915,1.828,1.915,9250.0],["1995-11-07",1.8933,1.8933,1.828,1.828,5750.0],["1995-11-08",1.8933,1.915,1.8715,1.8715,41250.0],["1995-11-09",1.915,1.915,1.8715,1.8715,5250.0],["1995-11-10",1.8715,1.915,1.8715,1.8715,47250.0],["1995-11-13",1.8715,1.915,1.8715,1.8715,20000.0],["1995-11-14",1.8715,1.915,1.8715,1.915,12750.0],["1995-11-15",1.915,1.915,1.8715,1.8715,37750.0],["1995-11-16",1.8715,1.915,1.8715,1.8933,31000.0],["1995-11-17",1.8715,1.8933,1.8715,1.8933,12750.0],["1995-11-20",1.915,1.915,1.8715,1.915,25250.0],["1995-11-21",1.8715,1.8933,1.828,1.828,39000.0],["1995-11-22",1.828,1.915,1.828,1.8715,150500.0],["1995-11-24",1.8933,1.915,1.8715,1.915,29000.0],["1995-11-27",1.8715,1.915,1.8715,1.8933,276000.0],["1995-11-28",1.915,1.915,1.8715,1.8715,38500.0],["1995-11-29",1.8933,1.915,1.8715,1.8715,253000.0],["1995-11-30",1.8933,1.8933,1.8715,1.8715,98250.0],["1995-12-01",1.8715,1.8933,1.8715,1.8715,57500.0],["1995-12-04",1.8715,1.8933,1.8715,1.8715,10250.0],["1995-12-05",1.8715,1.8933,1.8715,1.8715,13750.0],["1995-12-06",1.8715,1.8933,1.8715,1.8933,28250.0],["1995-12-07",1.8715,1.8933,1.8715,1.8933,117750.0],["1995-12-08",1.8933,1.915,1.8824,1.8933,80000.0],["1995-12-11",1.8933,1.8933,1.8715,1.8715,71000.0],["1995-12-12",1.8715,1.8715,1.8715,1.8715,4500.0],["1995-12-13",1.8715,1.8933,1.8715,1.8933,141750.0],["1995-12-14",1.8715,1.8933,1.8715,1.8715,239500.0],["1995-12-15",1.8715,1.8933,1.8715,1.8933,116250.0],["1995-12-18",1.8715,1.8933,1.8715,1.8933,61000.0],["1995-12-19",1.8933,1.8933,1.828,1.8497,150500.0],["1995-12-20",1.7844,1.8715,1.7844,1.8715,26250.0],["1995-12-21",1.8062,1.8905,1.8062,1.8389,7750.0],["1995-12-22",1.828,1.8933,1.828,1.8715,152500.0],["1995-12-26",1.828,1.8933,1.828,1.8497,87000.0],["1995-12-27",1.8497,1.8715,1.8497,1.8715,27000.0],["1995-12-28",1.8497,1.8933,1.8497,1.8715,49000.0],["1995-12-29",1.8497,1.8933,1.8497,1.8824,186500.0],["1996-01-02",1.8933,1.8933,1.8497,1.8933,19500.0],["1996-01-03",1.8497,1.8933,1.8497,1.8715,182500.0],["1996-01-04",1.8933,1.915,1.8497,1.8933,55750.0],["1996-01-05",1.8715,1.9368,1.8715,1.9368,6000.0],["1996-01-08",1.9368,1.9368,1.915,1.915,1000.0],["1996-01-09",1.915,1.915,1.8715,1.8715,9750.0],["1996-01-10",1.915,1.915,1.8715,1.8933,21000.0],["1996-01-11",1.8715,1.915,1.8715,1.915,1500.0],["1996-01-12",1.8715,1.915,1.8715,1.8715,3500.0],["1996-01-15",1.915,1.915,1.8715,1.8933,14500.0],["1996-01-16",1.915,1.915,1.8715,1.915,18000.0],["1996-01-17",1.915,1.915,1.8715,1.8905,28500.0],["1996-01-18",1.8715,1.896,1.8715,1.8715,100500.0],["1996-01-19",1.8715,1.8933,1.8715,1.8715,61500.0],["1996-01-22",1.8933,1.8933,1.8715,1.8715,127000.0],["1996-01-23",1.8715,1.8933,1.8715,1.8933,21500.0],["1996-01-24",1.8933,1.8933,1.8715,1.8715,116500.0],["1996-01-25",1.8715,1.915,1.8715,1.9041,44750.0],["1996-01-26",1.8933,1.915,1.8933,1.8933,50750.0],["1996-01-29",1.8933,1.915,1.8933,1.915,64250.0],["1996-01-30",1.8933,1.9096,1.8933,1.9096,26500.0],["1996-01-31",1.8933,1.915,1.8933,1.915,67000.0],["1996-02-01",1.915,1.9368,1.915,1.9368,73500.0],["1996-02-02",1.9368,1.9368,1.915,1.9368,60250.0],["1996-02-05",1.9259,1.9368,1.915,1.9368,78250.0],["1996-02-06",2.0456,2.0456,1.9585,2.0021,45000.0],["1996-02-07",2.0456,2.2197,2.0021,2.1762,166750.0],["1996-02-08",2.3938,2.5679,2.3502,2.5243,532750.0],["1996-02-09",2.5679,2.916,2.4808,2.8072,504250.0],["1996-02-12",2.829,2.829,2.6984,2.7855,424000.0],["1996-02-13",2.7855,3.0466,2.7855,2.916,419750.0],["1996-02-14",3.0031,3.0031,2.9161,2.9813,177500.0],["1996-02-15",2.9596,3.0031,2.916,2.9596,139750.0],["1996-02-16",3.0031,3.0031,2.9596,2.9596,135500.0],["1996-02-20",2.9596,3.0031,2.9596,2.9596,95500.0],["1996-02-21",2.9596,3.3513,2.9596,3.3513,429500.0],["1996-02-22",3.2642,3.4383,3.1772,3.1772,110500.0],["1996-02-23",3.1772,3.2642,3.1337,3.2642,168000.0],["1996-02-26",3.1772,3.3513,3.1772,3.2207,149750.0],["1996-02-27",3.1772,3.3078,3.1772,3.3078,40500.0],["1996-02-28",3.1772,3.2642,3.0901,3.2642,44750.0],["1996-02-29",3.1337,3.2642,3.1337,3.1337,93500.0],["1996-03-01",3.1337,3.2642,3.1337,3.1337,22750.0],["1996-03-04",3.2207,3.4383,3.1337,3.3078,263000.0],["1996-03-05",3.2642,3.4383,3.2642,3.4383,22000.0],["1996-03-06",3.2642,3.6124,3.2642,3.4818,201750.0],["1996-03-07",3.4819,3.5689,3.3513,3.3513,111500.0],["1996-03-08",3.2642,3.3948,3.2207,3.3295,108000.0],["1996-03-11",3.2642,3.3948,3.2642,3.3513,67750.0],["1996-03-12",3.3948,3.3948,3.2642,3.2642,16000.0],["1996-03-13",3.2642,3.5689,3.2642,3.5689,75250.0],["1996-03-14",3.5689,3.743,3.3948,3.6124,107000.0],["1996-03-15",3.6995,3.6995,3.5254,3.5689,46000.0],["1996-03-18",3.5254,3.5254,3.4383,3.4383,27500.0],["1996-03-19",3.4383,3.6559,3.4383,3.6559,321500.0],["1996-03-20",3.6559,3.6995,3.5254,3.6559,21500.0],["1996-03-21",3.5254,3.5254,3.5254,3.5254,4250.0],["1996-03-22",3.5689,3.743,3.5689,3.6995,82500.0],["1996-03-25",3.743,3.7865,3.6559,3.7865,29500.0],["1996-03-26",3.6342,3.7647,3.6342,3.6342,37250.0],["1996-03-27",3.6342,3.83,3.5689,3.5689,99750.0],["1996-03-28",3.5689,3.6559,3.5689,3.5689,12000.0],["1996-03-29",3.743,4.0476,3.6995,3.9171,159500.0],["1996-04-01",4.0476,4.0476,3.8736,4.0041,58250.0],["1996-04-02",3.8736,4.0041,3.8736,4.0041,5250.0],["1996-04-03",3.9388,3.9388,3.6995,3.6995,142000.0],["1996-04-04",3.6995,3.83,3.6777,3.7865,75000.0],["1996-04-08",3.6124,3.6995,3.5689,3.6559,55500.0],["1996-04-09",3.6124,3.83,3.6124,3.743,45500.0],["1996-04-10",3.6995,3.83,3.6995,3.743,18250.0],["1996-04-11",3.6559,3.9606,3.6559,3.9171,118750.0],["1996-04-12",3.8736,4.1347,3.8736,3.9171,245000.0],["1996-04-15",4.0477,4.0477,3.9171,3.9388,108500.0],["1996-04-16",3.9388,4.0912,3.9171,4.0259,93750.0],["1996-04-17",3.9824,4.0912,3.9606,4.0912,854250.0],["1996-04-18",4.0041,4.0259,3.9606,3.9606,163000.0],["1996-04-19",4.0912,4.0912,3.9606,3.9606,27500.0],["1996-04-22",3.9606,4.0477,3.9606,3.9824,184000.0],["1996-04-23",4.0477,4.0477,3.9606,3.9606,105750.0],["1996-04-24",3.9606,4.0477,3.9606,3.9606,333750.0],["1996-04-25",3.9606,4.0041,3.7865,3.8736,110750.0],["1996-04-26",3.7865,3.9171,3.7865,3.83,495250.0],["1996-04-29",3.7865,3.9171,3.7865,3.8518,32000.0],["1996-04-30",3.9171,3.9171,3.7865,3.83,217500.0],["1996-05-01",3.9171,4.0041,3.7865,4.0041,304500.0],["1996-05-02",3.9171,4.0041,3.9171,3.9171,105500.0],["1996-05-03",3.9824,4.3523,3.9606,4.3088,978500.0],["1996-05-06",4.3088,4.5264,4.3088,4.3958,277000.0],["1996-05-07",4.4394,4.744,4.4394,4.5699,278250.0],["1996-05-08",4.5699,4.7875,4.5699,4.657,1181750.0],["1996-05-09",4.7005,4.7005,4.657,4.657,36500.0],["1996-05-10",4.744,4.744,4.5699,4.5699,257500.0],["1996-05-13",4.657,4.7875,4.5699,4.744,339250.0],["1996-05-14",4.7875,4.7875,4.657,4.657,76000.0],["1996-05-15",4.657,4.744,4.657,4.744,115000.0],["1996-05-16",4.744,4.744,4.657,4.7005,43000.0],["1996-05-17",4.744,4.744,4.657,4.7005,95000.0],["1996-05-20",4.657,4.657,4.657,4.657,53750.0],["1996-05-21",4.657,4.7005,4.5699,4.5699,192250.0],["1996-05-22",4.5699,4.7005,4.5264,4.5482,117000.0],["1996-05-23",4.5264,4.657,4.4394,4.4394,71000.0],["1996-05-24",4.4394,4.5699,4.3958,4.3958,62000.0],["1996-05-28",4.3958,4.5699,4.3958,4.5699,113000.0],["1996-05-29",4.5699,4.5699,4.4829,4.4829,212500.0],["1996-05-30",4.3958,4.5699,4.3958,4.4394,105000.0],["1996-05-31",4.3958,4.5699,4.3958,4.5264,187250.0],["1996-06-03",4.4394,4.5699,4.4394,4.4829,37250.0],["1996-06-04",4.5699,4.5699,4.2653,4.3523,274500.0],["1996-06-05",4.3523,4.3523,4.1782,4.3088,197000.0],["1996-06-06",4.1782,4.3523,4.1782,4.2653,232250.0],["1996-06-07",4.2435,4.3523,4.2217,4.2217,60500.0],["1996-06-10",4.3088,4.3088,4.0912,4.1347,131250.0],["1996-06-11",4.0912,4.3088,4.0912,4.2653,932000.0],["1996-06-12",4.3088,4.3523,4.2217,4.3088,651500.0],["1996-06-13",4.3523,4.3523,4.2217,4.2435,87500.0],["1996-06-14",4.3088,4.3523,4.2217,4.2217,606250.0],["1996-06-17",4.2435,4.4394,4.2435,4.3305,469500.0],["1996-06-18",4.3523,4.4394,4.3523,4.3958,278250.0],["1996-06-19",4.4394,4.4394,4.3523,4.4394,45000.0],["1996-06-20",4.4394,4.4394,4.2653,4.2761,326000.0],["1996-06-21",4.3958,4.3958,4.2653,4.2653,52250.0],["1996-06-24",4.2653,4.3958,4.2217,4.2435,59250.0],["1996-06-25",4.3958,4.3958,4.1347,4.2217,132000.0],["1996-06-26",4.2217,4.2217,4.1347,4.1347,55000.0],["1996-06-27",4.1782,4.1782,4.0912,4.0912,77250.0],["1996-06-28",4.1782,4.1782,4.0912,4.1782,162500.0],["1996-07-01",4.0912,4.1782,4.0912,4.1782,16250.0],["1996-07-02",4.1782,4.1782,4.0912,4.0912,50000.0],["1996-07-03",4.0912,4.1782,4.0912,4.1238,84500.0],["1996-07-05",4.0041,4.0694,4.0041,4.0041,19000.0],["1996-07-08",4.0041,4.0259,3.7865,3.8518,229500.0],["1996-07-09",3.83,3.9171,3.83,3.83,251250.0],["1996-07-10",3.83,3.9171,3.83,3.8736,72250.0],["1996-07-11",3.8736,3.8736,3.4383,3.6559,194000.0],["1996-07-12",3.6559,3.7865,3.6124,3.743,113250.0],["1996-07-15",3.743,3.743,3.5689,3.5689,40000.0],["1996-07-16",3.5689,3.6995,3.1337,3.5689,422000.0],["1996-07-17",3.6124,3.743,3.5689,3.5798,120000.0],["1996-07-18",3.6559,3.6559,3.5689,3.6559,428000.0],["1996-07-19",3.6559,3.6995,3.5689,3.6559,424750.0],["1996-07-22",3.6124,3.743,3.6124,3.6124,203750.0],["1996-07-23",3.743,3.743,3.4383,3.5254,224000.0],["1996-07-24",3.3948,3.6995,3.3513,3.6342,141750.0],["1996-07-25",3.6777,3.6995,3.5907,3.6124,96750.0],["1996-07-26",3.6559,3.6559,3.6124,3.6342,25500.0],["1996-07-29",3.6559,3.6995,3.5254,3.5689,110500.0],["1996-07-30",3.6995,3.83,3.6559,3.6995,240500.0],["1996-07-31",3.6559,3.743,3.6559,3.6559,43500.0],["1996-08-01",3.743,3.743,3.6559,3.6995,120500.0],["1996-08-02",3.743,3.743,3.5254,3.5689,45500.0],["1996-08-05",3.6559,3.6559,3.4166,3.4818,98000.0],["1996-08-06",3.4819,3.5254,3.3948,3.5254,27500.0],["1996-08-07",3.5689,3.5689,3.4818,3.5471,21250.0],["1996-08-08",3.5689,3.5689,3.4819,3.5254,108750.0],["1996-08-09",3.4383,3.5254,3.3513,3.4818,30000.0],["1996-08-12",3.2207,3.3078,3.1772,3.2642,195500.0],["1996-08-13",3.1772,3.2642,3.1772,3.2642,72750.0],["1996-08-14",3.2642,3.3513,3.1772,3.3513,281750.0],["1996-08-15",3.3513,3.6777,3.3513,3.6777,304750.0],["1996-08-16",3.6995,3.9171,3.6559,3.6995,215750.0],["1996-08-19",3.6559,3.743,3.6559,3.6777,118000.0],["1996-08-20",3.6995,3.6995,3.5689,3.6995,81750.0],["1996-08-21",3.5689,3.8083,3.5689,3.7865,332750.0],["1996-08-22",3.743,3.9606,3.743,3.8953,294000.0],["1996-08-23",3.9606,3.9606,3.8736,3.9606,184750.0],["1996-08-26",3.8736,4.4829,3.8736,4.2653,276750.0],["1996-08-27",4.2217,4.3523,3.8953,4.0041,208500.0],["1996-08-28",4.0041,4.0041,3.8953,4.0041,104500.0],["1996-08-29",4.0041,4.0041,3.8736,3.9171,91250.0],["1996-08-30",3.9606,4.1782,3.8953,3.9388,308000.0],["1996-09-03",4.0041,4.0041,3.83,3.9388,8250.0],["1996-09-04",3.9606,4.0041,3.8736,3.9606,23250.0],["1996-09-05",3.8736,4.0041,3.8736,3.8736,174750.0],["1996-09-06",3.8736,3.8736,3.4818,3.5471,110750.0],["1996-09-09",3.4383,3.6559,3.4383,3.6124,186000.0],["1996-09-10",3.5254,3.5689,3.4383,3.5689,162500.0],["1996-09-11",3.4819,3.4819,3.3513,3.4383,74250.0],["1996-09-12",3.4383,3.4383,3.3513,3.3948,169750.0],["1996-09-13",3.4383,3.4383,3.3513,3.4383,211750.0],["1996-09-16",3.4383,3.4383,3.3295,3.4383,155750.0],["1996-09-17",3.4383,3.5254,3.3078,3.5254,135500.0],["1996-09-18",3.5254,3.8518,3.5254,3.83,526500.0],["1996-09-19",3.6124,3.8736,3.373,3.7865,402000.0],["1996-09-20",3.6995,3.83,3.6995,3.8083,225000.0],["1996-09-23",3.7648,3.83,3.743,3.83,87000.0],["1996-09-24",3.743,3.8736,3.6559,3.6995,113750.0],["1996-09-25",3.6559,3.743,3.5689,3.5689,92750.0],["1996-09-26",3.6124,3.6995,3.5254,3.5689,121000.0],["1996-09-27",3.4383,3.5254,3.3078,3.4383,134750.0],["1996-09-30",3.3948,3.5254,3.3948,3.5254,69500.0],["1996-10-01",3.5254,3.5254,3.2642,3.373,61250.0],["1996-10-02",3.2642,3.3948,3.2642,3.3513,69250.0],["1996-10-03",3.3513,3.3948,3.2751,3.3948,85750.0],["1996-10-04",3.3948,3.5254,3.3948,3.4818,89000.0],["1996-10-07",3.5254,3.5689,3.3948,3.4383,63500.0],["1996-10-08",3.83,3.83,3.5689,3.5689,40000.0],["1996-10-09",3.6777,3.6777,3.5254,3.5254,63500.0],["1996-10-10",3.5254,3.6124,3.5254,3.5254,46000.0],["1996-10-11",3.5254,3.6124,3.4818,3.4818,24750.0],["1996-10-14",3.4383,3.5689,3.4383,3.5689,20250.0],["1996-10-15",3.4383,3.5689,3.4383,3.5254,30250.0],["1996-10-16",3.5254,3.5254,3.3948,3.4818,36750.0],["1996-10-17",3.4818,3.4818,3.373,3.4818,10750.0],["1996-10-18",3.3513,3.4383,2.9596,3.0684,292750.0],["1996-10-21",3.0901,3.2642,2.9596,3.1337,129500.0],["1996-10-22",3.1337,3.2207,3.0901,3.2207,70750.0],["1996-10-23",3.1989,3.2207,3.1337,3.1337,39750.0],["1996-10-24",3.1554,3.2207,3.1554,3.1772,17750.0],["1996-10-25",3.2207,3.4601,3.2207,3.3513,89750.0],["1996-10-28",3.3513,3.5254,3.3513,3.3513,58500.0],["1996-10-29",3.3513,3.3513,3.1337,3.1337,51250.0],["1996-10-30",3.2207,3.2207,3.0466,3.1772,7500.0],["1996-10-31",3.0466,3.1772,3.0031,3.0684,40250.0],["1996-11-01",3.0684,3.0684,2.8725,2.9596,138750.0],["1996-11-04",2.916,3.1772,2.916,3.1337,126000.0],["1996-11-05",3.0901,3.2642,3.0901,3.1989,56000.0],["1996-11-06",3.2642,3.3295,3.1337,3.3078,36750.0],["1996-11-07",3.3295,3.3295,3.2207,3.3295,59750.0],["1996-11-08",3.2207,3.3513,3.2207,3.3513,24500.0],["1996-11-11",3.2207,3.286,3.2207,3.286,2000.0],["1996-11-12",3.2207,3.3513,3.1772,3.1772,45000.0],["1996-11-13",3.2425,3.2425,3.1772,3.2425,44500.0],["1996-11-14",3.1554,3.2207,3.0901,3.2207,115250.0],["1996-11-15",3.2207,3.2207,3.0684,3.1772,70250.0],["1996-11-18",3.0466,3.1337,2.916,3.0031,83000.0],["1996-11-19",2.9596,3.0901,2.9596,3.0031,28000.0],["1996-11-20",3.0901,3.0901,2.9813,3.0901,231750.0],["1996-11-21",3.0901,3.286,3.0466,3.2425,150500.0],["1996-11-22",3.3513,3.4818,3.2642,3.2642,91000.0],["1996-11-25",3.373,3.373,3.2642,3.3078,27750.0],["1996-11-26",3.3513,3.5254,3.3078,3.4166,165000.0],["1996-11-27",3.3513,3.4818,3.3513,3.3948,41500.0],["1996-11-29",3.3078,3.3513,3.286,3.286,10500.0],["1996-12-02",3.286,3.3078,3.1554,3.2425,109250.0],["1996-12-03",3.1772,3.3078,3.1772,3.1772,27000.0],["1996-12-04",3.1337,3.2207,3.1337,3.1337,30750.0],["1996-12-05",3.1337,3.2207,3.1337,3.1772,118500.0],["1996-12-06",3.0901,3.2207,3.0031,3.1663,60750.0],["1996-12-09",3.1119,3.1119,2.742,2.7855,376750.0],["1996-12-10",2.8508,2.8725,2.742,2.8508,161750.0],["1996-12-11",2.6549,2.742,2.5679,2.6332,188250.0],["1996-12-12",2.6984,2.6984,2.6114,2.6984,74000.0],["1996-12-13",2.6114,2.6984,2.5461,2.6984,137000.0],["1996-12-16",2.6984,2.9596,2.6114,2.7855,344750.0],["1996-12-17",2.7855,3.0684,2.7855,3.0249,84500.0],["1996-12-18",3.1989,3.2207,3.0249,3.1119,213500.0],["1996-12-19",3.2642,3.2642,2.9813,3.0031,124750.0],["1996-12-20",3.0466,3.1119,2.9596,3.0031,35250.0],["1996-12-23",3.1119,3.1119,2.8508,3.0031,161750.0],["1996-12-24",2.8725,3.0031,2.8725,2.9596,48250.0],["1996-12-26",2.9596,2.9596,2.7855,2.8725,104500.0],["1996-12-27",2.7855,2.8725,2.742,2.8072,60500.0],["1996-12-30",2.742,2.8072,2.742,2.7746,184750.0],["1996-12-31",2.742,2.7855,2.6114,2.6549,221250.0],["1997-01-02",2.6114,2.6984,2.5679,2.6984,28500.0],["1997-01-03",2.6984,2.8725,2.6549,2.8725,112000.0],["1997-01-06",2.829,3.0466,2.829,3.0466,98000.0],["1997-01-07",3.0466,3.0466,2.829,2.9596,105250.0],["1997-01-08",2.829,2.9596,2.6984,2.829,47250.0],["1997-01-09",2.829,2.8725,2.6984,2.8725,53250.0],["1997-01-10",2.7855,2.7855,2.6114,2.7855,88750.0],["1997-01-13",2.6984,2.829,2.6984,2.829,25750.0],["1997-01-14",2.829,2.829,2.6984,2.742,83500.0],["1997-01-15",2.7093,2.742,2.5679,2.6984,110500.0],["1997-01-16",2.6114,2.742,2.6114,2.742,70000.0],["1997-01-17",2.6114,2.742,2.6114,2.742,34750.0],["1997-01-20",2.6114,2.742,2.6114,2.6767,27250.0],["1997-01-21",2.742,2.7637,2.6114,2.7637,17250.0],["1997-01-22",2.7637,2.829,2.6114,2.7637,50750.0],["1997-01-23",2.916,2.916,2.6984,2.742,95500.0],["1997-01-24",2.6658,2.8725,2.6549,2.829,103250.0],["1997-01-27",2.829,2.8725,2.6984,2.8725,16000.0],["1997-01-28",2.916,3.0466,2.742,2.829,107750.0],["1997-01-29",2.9378,3.0466,2.5679,2.5679,361000.0],["1997-01-30",2.6114,2.6114,1.915,2.3067,564500.0],["1997-01-31",2.3067,2.3938,2.0021,2.1762,101250.0],["1997-02-03",2.2197,2.2197,2.0021,2.2197,36250.0],["1997-02-04",2.1326,2.2197,2.0456,2.2197,38750.0],["1997-02-05",2.2197,2.2197,2.0456,2.1109,128000.0],["1997-02-06",2.1544,2.2197,2.0456,2.2197,48500.0],["1997-02-07",2.0673,2.2197,2.0456,2.2197,103750.0],["1997-02-10",2.0891,2.3067,2.0456,2.0673,151000.0],["1997-02-11",2.0456,2.3067,2.0456,2.1762,39500.0],["1997-02-12",2.0456,2.2632,1.915,1.915,55500.0],["1997-02-13",2.0891,2.0891,1.915,2.0891,30250.0],["1997-02-14",1.9803,2.0891,1.915,2.0891,51250.0],["1997-02-18",2.1326,2.1326,2.0021,2.1326,4500.0],["1997-02-19",2.0021,2.1326,2.0021,2.1326,22750.0],["1997-02-20",2.0021,2.1326,2.0021,2.0021,19500.0],["1997-02-21",2.1326,2.1326,2.0021,2.1326,236750.0],["1997-02-24",2.1326,2.2197,2.0021,2.2197,384000.0],["1997-02-25",2.0456,2.2632,2.0021,2.1326,133250.0],["1997-02-26",2.1326,2.2632,2.0021,2.2632,59250.0],["1997-02-27",2.2632,2.2632,2.0891,2.2632,1311000.0],["1997-02-28",2.0891,2.1762,2.0891,2.1762,3000.0],["1997-03-03",2.2632,2.2632,2.0891,2.2632,62000.0],["1997-03-04",2.1762,2.1762,2.0456,2.1762,57500.0],["1997-03-05",2.0456,2.1762,2.0456,2.1326,83750.0],["1997-03-06",2.1326,2.1326,2.1326,2.1326,0.0],["1997-03-07",2.1326,2.1762,2.0456,2.1762,13250.0],["1997-03-10",2.0456,2.1762,2.0456,2.1762,3000.0],["1997-03-11",2.0456,2.1762,2.0456,2.1762,17750.0],["1997-03-12",2.0891,2.1762,2.0456,2.1326,45000.0],["1997-03-13",2.1326,2.1326,1.9368,2.0891,36500.0],["1997-03-14",2.0891,2.1326,1.9368,1.9803,45000.0],["1997-03-17",1.9368,2.0891,1.9368,2.0891,105750.0],["1997-03-18",1.9368,2.0891,1.9368,2.0891,128500.0],["1997-03-19",1.9368,2.0891,1.915,1.9694,64500.0],["1997-03-20",1.9585,2.0456,1.915,1.9368,304250.0],["1997-03-21",1.915,2.0456,1.915,2.0238,108250.0],["1997-03-24",2.0238,2.0238,2.0238,2.0238,0.0],["1997-03-25",2.0456,2.0891,2.0238,2.0238,32000.0],["1997-03-26",2.0456,2.0673,2.0238,2.0673,18500.0],["1997-03-27",2.0673,2.1544,2.0456,2.0456,25000.0],["1997-03-31",2.0456,2.1326,2.0456,2.1326,15500.0],["1997-04-01",2.0891,2.0891,2.0456,2.0456,17250.0],["1997-04-02",2.0021,2.0238,2.0021,2.0021,17250.0],["1997-04-03",2.0021,2.0021,1.9368,1.9368,57250.0],["1997-04-04",1.9368,1.9368,1.8933,1.915,27250.0],["1997-04-07",1.9368,1.9585,1.8497,1.915,52000.0],["1997-04-08",1.9368,1.9368,1.8715,1.8715,14000.0],["1997-04-09",1.8933,1.9585,1.8715,1.9585,22000.0],["1997-04-10",1.9803,1.9803,1.915,1.9368,30000.0],["1997-04-11",1.915,1.9585,1.915,1.915,13500.0],["1997-04-14",1.9368,1.9368,1.8933,1.915,20250.0],["1997-04-15",1.915,1.915,1.915,1.915,10500.0],["1997-04-16",1.915,1.9585,1.8715,1.915,19750.0],["1997-04-17",1.9585,1.9585,1.915,1.9585,6250.0],["1997-04-18",1.915,1.9368,1.8933,1.9368,5500.0],["1997-04-21",1.915,1.915,1.8933,1.915,12000.0],["1997-04-22",1.9585,1.9585,1.915,1.9585,10250.0],["1997-04-23",1.915,1.9585,1.915,1.915,6750.0],["1997-04-24",1.915,1.9368,1.915,1.915,36500.0],["1997-04-25",1.915,1.915,1.8933,1.8933,20250.0],["1997-04-28",1.915,1.9368,1.8933,1.915,163750.0],["1997-04-29",1.9368,1.9368,1.8933,1.8933,5250.0],["1997-04-30",1.8715,1.8933,1.828,1.828,9250.0],["1997-05-01",1.8062,1.8715,1.7844,1.8715,151250.0],["1997-05-02",1.915,2.0456,1.8715,2.0456,30500.0],["1997-05-05",2.0891,2.1979,2.0891,2.1979,152750.0],["1997-05-06",2.1979,2.1979,2.0673,2.0891,28000.0],["1997-05-07",2.1544,2.1762,2.1109,2.1762,39500.0],["1997-05-08",2.1762,2.1762,2.1326,2.1326,10500.0],["1997-05-09",2.1326,2.1762,2.1326,2.1435,13250.0],["1997-05-12",2.1435,2.1435,2.1326,2.1435,35500.0],["1997-05-13",2.1218,2.1435,2.1218,2.1326,22500.0],["1997-05-14",2.1326,2.1762,2.1326,2.1326,51750.0],["1997-05-15",2.1544,2.1544,2.1326,2.1544,13250.0],["1997-05-16",2.1326,2.1544,2.1326,2.1326,48250.0],["1997-05-19",2.1544,2.1544,2.1326,2.1326,6750.0],["1997-05-20",2.1326,2.1326,2.1326,2.1326,10000.0],["1997-05-21",2.1218,2.1435,2.1109,2.1326,53000.0],["1997-05-22",2.1653,2.1762,2.1109,2.1326,122000.0],["1997-05-23",2.1326,2.1762,2.1326,2.1762,105000.0],["1997-05-27",2.1762,2.1979,2.1762,2.1979,157250.0],["1997-05-28",2.1544,2.1762,2.1544,2.1762,71500.0],["1997-05-29",2.1762,2.1762,2.1109,2.1109,26500.0],["1997-05-30",2.1109,2.1762,2.1109,2.1762,16000.0],["1997-06-02",2.2197,2.4047,2.2197,2.3285,55250.0],["1997-06-03",2.3502,2.3502,2.2632,2.2632,14750.0],["1997-06-04",2.3067,2.3067,2.1544,2.2523,36000.0],["1997-06-05",2.2197,2.3611,2.2197,2.2958,26500.0],["1997-06-06",2.2741,2.285,2.2632,2.2632,119750.0],["1997-06-09",2.2632,2.285,2.2414,2.285,52000.0],["1997-06-10",2.2632,2.2632,2.2414,2.2523,5500.0],["1997-06-11",2.285,2.285,2.2414,2.2632,187250.0],["1997-06-12",2.2414,2.2414,2.2197,2.2197,13750.0],["1997-06-13",2.2197,2.2197,2.1544,2.187,24000.0],["1997-06-16",2.1762,2.1762,2.0782,2.0891,11750.0],["1997-06-17",2.0891,2.1109,2.0673,2.0891,58500.0],["1997-06-18",2.0891,2.1326,2.0673,2.1326,34000.0],["1997-06-19",2.1109,2.1109,2.0891,2.0891,9750.0],["1997-06-20",2.0456,2.0565,2.0347,2.0347,45000.0],["1997-06-23",2.0129,2.0238,1.9803,2.0021,36750.0],["1997-06-24",2.0021,2.0456,1.9368,2.0456,46500.0],["1997-06-25",2.0891,2.0891,1.9368,1.9803,163750.0],["1997-06-26",1.9803,2.0021,1.9368,1.9368,279750.0],["1997-06-27",1.9585,1.9585,1.915,1.9477,132750.0],["1997-06-30",1.915,2.1762,1.8715,2.1762,120750.0],["1997-07-01",2.1762,2.1762,2.0238,2.0456,37000.0],["1997-07-02",2.0673,2.0891,2.0129,2.0238,91750.0],["1997-07-03",2.0456,2.0456,1.9368,1.9803,22000.0],["1997-07-07",1.9803,2.0021,1.9259,1.9368,24750.0],["1997-07-08",1.9585,1.9585,1.915,1.9585,20000.0],["1997-07-09",1.915,1.9368,1.915,1.9368,9500.0],["1997-07-10",1.9803,2.0782,1.9585,2.0782,223000.0],["1997-07-11",2.0456,2.2414,2.0456,2.2197,61250.0],["1997-07-14",2.2197,2.3067,2.2197,2.3067,29500.0],["1997-07-15",2.3067,2.3067,2.2958,2.3067,6000.0],["1997-07-16",2.285,2.3067,2.2414,2.2414,48750.0],["1997-07-17",2.2197,2.2414,2.1979,2.2414,12000.0],["1997-07-18",2.2632,2.2632,2.2197,2.2632,11500.0],["1997-07-21",2.2523,2.2523,2.2523,2.2523,2000.0],["1997-07-22",2.2632,2.2632,2.2523,2.2523,3000.0],["1997-07-23",2.2523,2.2632,2.2523,2.2523,21000.0],["1997-07-24",2.2632,2.2741,2.2632,2.2632,5750.0],["1997-07-25",2.3067,2.3067,2.2306,2.2306,34750.0],["1997-07-28",2.2306,2.3067,2.2306,2.2414,186250.0],["1997-07-29",2.2632,2.3067,2.2632,2.3067,116750.0],["1997-07-30",2.3067,2.3067,2.285,2.3067,87250.0],["1997-07-31",2.285,2.285,2.1762,2.1762,66750.0],["1997-08-01",2.1762,2.3285,2.1762,2.2197,43250.0],["1997-08-04",2.2197,2.2523,2.1979,2.1979,40250.0],["1997-08-05",2.1979,2.2632,2.1979,2.2197,29250.0],["1997-08-06",2.2197,2.2414,2.2197,2.2414,3250.0],["1997-08-07",2.2197,2.2197,2.1326,2.1326,31000.0],["1997-08-08",2.1326,2.1326,2.1109,2.1109,3750.0],["1997-08-11",2.1544,2.1544,2.0891,2.0891,32500.0],["1997-08-12",2.1326,2.3067,2.1326,2.2414,109750.0],["1997-08-13",2.1979,2.2632,2.187,2.2632,77500.0],["1997-08-14",2.2414,2.2958,2.2414,2.285,29000.0],["1997-08-15",2.3067,2.4808,2.3067,2.3502,85250.0],["1997-08-18",2.3938,2.3938,2.3285,2.3285,24750.0],["1997-08-19",2.285,2.3067,2.285,2.285,16250.0],["1997-08-20",2.3067,2.3502,2.3067,2.3502,14000.0],["1997-08-21",2.3285,2.3285,2.3285,2.3285,2500.0],["1997-08-22",2.3067,2.3067,2.2741,2.285,5750.0],["1997-08-25",2.3067,2.3067,2.2632,2.285,29000.0],["1997-08-26",2.2741,2.3067,2.2741,2.3067,5750.0],["1997-08-27",2.285,2.2958,2.2632,2.2958,10750.0],["1997-08-28",2.2632,2.3067,2.2632,2.285,15000.0],["1997-08-29",2.2632,2.3067,2.2632,2.2741,9750.0],["1997-09-02",2.3067,2.3067,2.2632,2.285,5750.0],["1997-09-03",2.2632,2.2632,2.2632,2.2632,500.0],["1997-09-04",2.2414,2.2632,2.2414,2.2632,75750.0],["1997-09-05",2.2414,2.2414,2.2414,2.2414,1250.0],["1997-09-08",2.2197,2.2632,2.2197,2.2523,11250.0],["1997-09-09",2.2306,2.285,2.2306,2.285,58500.0],["1997-09-10",2.2414,2.2414,2.2197,2.2414,14250.0],["1997-09-11",2.2197,2.2306,2.2197,2.2306,3750.0],["1997-09-12",2.2414,2.2523,2.2197,2.2523,2000.0],["1997-09-15",2.2523,2.2741,2.2523,2.2741,9000.0],["1997-09-16",2.285,2.285,2.2741,2.2741,13250.0],["1997-09-17",2.2958,2.3502,2.2958,2.3067,37000.0],["1997-09-18",2.3285,2.3285,2.285,2.3067,7500.0],["1997-09-19",2.3067,2.3067,2.3067,2.3067,2000.0],["1997-09-22",2.3067,2.4808,2.3067,2.3938,64500.0],["1997-09-23",2.3502,2.3502,2.2632,2.3067,23500.0],["1997-09-24",2.3067,2.3067,2.2632,2.3067,16250.0],["1997-09-25",2.2632,2.2632,2.1762,2.2632,498000.0],["1997-09-26",2.2632,2.2632,2.2197,2.2414,13250.0],["1997-09-29",2.2414,2.2414,2.1762,2.2306,41500.0],["1997-09-30",2.187,2.2632,2.1218,2.2632,104250.0],["1997-10-01",2.2414,2.2523,2.2414,2.2523,1000.0],["1997-10-02",2.2414,2.2414,2.2306,2.2306,8750.0],["1997-10-03",2.1979,2.2197,2.1544,2.2197,33250.0],["1997-10-06",2.2632,2.2632,2.2414,2.2414,18500.0],["1997-10-07",2.285,2.285,2.2197,2.2197,40250.0],["1997-10-08",2.1762,2.1762,2.1218,2.1544,33500.0],["1997-10-09",2.1218,2.1653,2.1,2.1,12000.0],["1997-10-10",2.1109,2.1762,2.1109,2.1544,10750.0],["1997-10-13",2.1979,2.1979,2.1544,2.1653,14250.0],["1997-10-14",2.1653,2.1762,2.1653,2.1762,19750.0],["1997-10-15",2.1762,2.1979,2.1762,2.1979,18000.0],["1997-10-16",2.2197,2.3502,2.2197,2.3067,79000.0],["1997-10-17",2.3067,2.3067,2.2414,2.2414,37000.0],["1997-10-20",2.2414,2.3285,2.2414,2.3176,36750.0],["1997-10-21",2.3285,2.3285,2.3067,2.3067,2750.0],["1997-10-22",2.285,2.3502,2.2632,2.3502,11500.0],["1997-10-23",2.3285,2.3285,2.2741,2.3067,14500.0],["1997-10-24",2.372,2.3938,2.3067,2.3285,46000.0],["1997-10-27",2.3285,2.3285,2.2197,2.2414,19000.0],["1997-10-28",2.187,2.2632,2.1762,2.2414,24000.0],["1997-10-29",2.2414,2.2632,2.1979,2.2632,8000.0],["1997-10-30",2.2197,2.2414,2.2197,2.2414,3000.0],["1997-10-31",2.285,2.285,2.187,2.1979,26000.0],["1997-11-03",2.1979,2.2197,2.1979,2.1979,4000.0],["1997-11-04",2.1979,2.1979,2.1979,2.1979,750.0],["1997-11-05",2.1979,2.1979,2.1979,2.1979,3250.0],["1997-11-06",2.1979,2.1979,2.1979,2.1979,16500.0],["1997-11-07",2.1762,2.2414,2.1762,2.2414,7500.0],["1997-11-10",2.2197,2.2197,2.2197,2.2197,1500.0],["1997-11-11",2.1762,2.1762,2.1762,2.1762,2500.0],["1997-11-12",2.1979,2.1979,2.1979,2.1979,500.0],["1997-11-13",2.1653,2.1653,2.1653,2.1653,5750.0],["1997-11-14",2.1435,2.2197,2.0673,2.1544,279000.0],["1997-11-17",2.2197,2.2197,2.1762,2.1762,13750.0],["1997-11-18",2.2197,2.2414,2.2197,2.2197,14500.0],["1997-11-19",2.2197,2.2414,2.2197,2.2197,7500.0],["1997-11-20",2.2197,2.2197,2.1326,2.1544,17250.0],["1997-11-21",2.1544,2.1762,2.1544,2.1544,25750.0],["1997-11-24",2.1544,2.1544,2.1326,2.1544,4000.0],["1997-11-25",2.1544,2.1979,2.1326,2.1326,11500.0],["1997-11-26",2.1544,2.1544,2.0891,2.1109,36500.0],["1997-11-28",2.1109,2.1109,2.1109,2.1109,0.0],["1997-12-01",2.1326,2.1326,2.0456,2.0891,10250.0],["1997-12-02",2.0891,2.1109,2.0673,2.0673,10000.0],["1997-12-03",2.0238,2.0673,2.0021,2.0673,21500.0],["1997-12-04",2.0673,2.0891,2.0565,2.0891,2750.0],["1997-12-05",2.0673,2.1544,2.0673,2.1544,39000.0],["1997-12-08",2.1544,2.1544,2.1326,2.1544,3500.0],["1997-12-09",2.1326,2.1762,2.1326,2.1544,16000.0],["1997-12-10",2.1544,2.1762,2.1544,2.1544,5500.0],["1997-12-11",2.1326,2.1544,2.1109,2.1544,40500.0],["1997-12-12",2.1544,2.1544,2.0891,2.0891,6750.0],["1997-12-15",2.0673,2.0891,2.0021,2.0673,14750.0],["1997-12-16",2.0891,2.0891,2.0456,2.0891,4750.0],["1997-12-17",2.0456,2.0673,2.0456,2.0673,25250.0],["1997-12-18",2.0456,2.0673,2.0456,2.0456,5000.0],["1997-12-19",2.0891,2.0891,2.0238,2.0238,12750.0],["1997-12-22",2.0456,2.0456,1.9803,1.9803,38250.0],["1997-12-23",2.0238,2.0238,1.915,1.9477,77750.0],["1997-12-24",1.915,1.915,1.8933,1.8933,21250.0],["1997-12-26",1.915,1.9585,1.915,1.9585,12500.0],["1997-12-29",1.9368,1.9368,1.8062,1.8497,60000.0],["1997-12-30",1.8715,1.915,1.8715,1.9041,43000.0],["1997-12-31",2.0891,2.1326,1.8497,1.8933,73500.0],["1998-01-02",1.8933,2.0238,1.8933,1.915,33750.0],["1998-01-05",1.8824,1.8824,1.7409,1.7409,20250.0],["1998-01-06",1.7844,1.7844,1.7192,1.7409,20000.0],["1998-01-07",1.7409,1.7409,1.7192,1.7192,5250.0],["1998-01-08",1.6974,1.7409,1.6321,1.6539,13750.0],["1998-01-09",1.6539,1.6539,1.5886,1.5886,5500.0],["1998-01-12",1.5668,1.5777,1.5233,1.5451,14000.0],["1998-01-13",1.5668,1.5668,1.4363,1.4363,14500.0],["1998-01-14",1.4145,1.4145,1.3601,1.3601,13000.0],["1998-01-15",1.3927,1.4363,1.371,1.4363,26750.0],["1998-01-16",1.4689,1.4689,1.3927,1.4145,14000.0],["1998-01-20",1.3927,1.3927,1.371,1.3927,4750.0],["1998-01-21",1.371,1.371,1.3275,1.3492,6000.0],["1998-01-22",1.3275,1.3275,1.3275,1.3275,12000.0],["1998-01-23",1.3275,1.3492,1.3275,1.3492,6500.0],["1998-01-26",1.3383,1.3492,1.3383,1.3492,9750.0],["1998-01-27",1.3927,1.5015,1.3927,1.4145,30000.0],["1998-01-28",1.4145,1.458,1.4145,1.4363,33000.0],["1998-01-29",1.4363,1.6104,1.4036,1.5886,256250.0],["1998-01-30",1.5777,1.6321,1.5777,1.6104,10500.0],["1998-02-02",1.6321,1.6321,1.5886,1.5995,11250.0],["1998-02-03",1.6104,1.6321,1.5668,1.6321,8750.0],["1998-02-04",1.6104,1.6648,1.6104,1.643,8250.0],["1998-02-05",1.643,1.8497,1.643,1.8497,65750.0],["1998-02-06",1.8715,2.2197,1.8715,2.1544,84250.0],["1998-02-09",2.2197,2.3938,2.2197,2.3611,193500.0],["1998-02-10",2.4047,2.5243,2.4047,2.4591,86750.0],["1998-02-11",2.4482,2.4482,2.3938,2.4264,129750.0],["1998-02-12",2.4047,2.4482,2.3938,2.4373,73250.0],["1998-02-13",2.4264,2.4808,2.4264,2.4482,53500.0],["1998-02-17",2.4264,2.4264,2.3285,2.3611,40750.0],["1998-02-18",2.3611,2.4373,2.3611,2.4373,41500.0],["1998-02-19",2.4808,2.5243,2.4808,2.5243,25000.0],["1998-02-20",2.5461,2.5461,2.5243,2.5243,3000.0],["1998-02-23",2.5679,2.6984,2.5679,2.6984,55750.0],["1998-02-24",2.6549,2.6549,2.557,2.5679,26250.0],["1998-02-25",2.5679,2.5679,2.5352,2.5679,67000.0],["1998-02-26",2.5679,2.5679,2.5461,2.557,29750.0],["1998-02-27",2.5461,2.5679,2.5461,2.557,9250.0],["1998-03-02",2.557,2.557,2.557,2.557,250.0],["1998-03-03",2.5679,2.6114,2.5679,2.6114,15000.0],["1998-03-04",2.5679,2.6114,2.5679,2.6114,5750.0],["1998-03-05",2.5896,2.6114,2.5896,2.6005,24750.0],["1998-03-06",2.6005,2.6005,2.5896,2.5896,15750.0],["1998-03-09",2.6005,2.6005,2.5679,2.5679,35000.0],["1998-03-10",2.5679,2.6114,2.5679,2.6005,12750.0],["1998-03-11",2.6114,2.6114,2.5896,2.5896,30750.0],["1998-03-12",2.5679,2.5679,2.5679,2.5679,15250.0],["1998-03-13",2.5679,2.5787,2.5679,2.5679,5250.0],["1998-03-16",2.5679,2.6114,2.5679,2.6114,23750.0],["1998-03-17",2.5787,2.5787,2.5461,2.5461,37000.0],["1998-03-18",2.5461,2.5461,2.5243,2.5243,35750.0],["1998-03-19",2.5461,2.5461,2.5026,2.5135,30000.0],["1998-03-20",2.5026,2.5026,2.4373,2.4482,37750.0],["1998-03-23",2.4482,2.4482,2.4482,2.4482,4000.0],["1998-03-24",2.4808,2.5026,2.4591,2.4591,10000.0],["1998-03-25",2.4591,2.4699,2.4591,2.4591,7250.0],["1998-03-26",2.4591,2.4591,2.4591,2.4591,6000.0],["1998-03-27",2.4591,2.4591,2.4373,2.4373,8750.0],["1998-03-30",2.4373,2.4373,2.3502,2.3502,61250.0],["1998-03-31",2.3067,2.3067,1.8933,1.915,139250.0],["1998-04-01",1.9368,1.9585,1.9259,1.9368,24250.0],["1998-04-02",1.9259,2.0021,1.9259,1.9803,10000.0],["1998-04-03",1.9368,1.9694,1.9368,1.9585,8500.0],["1998-04-06",2.0021,2.0021,1.9585,1.9585,17250.0],["1998-04-07",1.9585,1.9585,1.9585,1.9585,500.0],["1998-04-08",1.9585,1.9803,1.9368,1.9368,10250.0],["1998-04-09",1.9803,1.9803,1.9585,1.9803,3500.0],["1998-04-13",1.9803,1.9803,1.9585,1.9585,8000.0],["1998-04-14",1.9803,1.9803,1.915,1.915,19250.0],["1998-04-15",1.915,1.9368,1.8933,1.9041,17000.0],["1998-04-16",1.9041,1.915,1.9041,1.915,5000.0],["1998-04-17",1.9041,1.915,1.9041,1.915,14500.0],["1998-04-20",1.9368,1.9477,1.9368,1.9477,14000.0],["1998-04-21",1.915,1.9803,1.915,1.9803,15250.0],["1998-04-22",1.9259,1.9368,1.8933,1.9041,28500.0],["1998-04-23",1.915,1.915,1.9041,1.9041,3250.0],["1998-04-24",1.915,2.0891,1.915,2.0129,324750.0],["1998-04-27",2.0565,2.0673,2.0075,2.0238,275000.0],["1998-04-28",2.0673,2.1109,2.0021,2.1109,201750.0],["1998-04-29",2.0891,2.1979,2.0891,2.0891,74250.0],["1998-04-30",2.1109,2.1544,2.1109,2.1326,11250.0],["1998-05-01",2.1218,2.2197,2.1218,2.2197,41750.0],["1998-05-04",2.2197,2.2197,2.2197,2.2197,2500.0],["1998-05-05",2.2197,2.2197,2.2197,2.2197,4250.0],["1998-05-06",2.2197,2.2632,2.1762,2.2632,85250.0],["1998-05-07",2.2632,2.3502,2.2197,2.3502,147750.0],["1998-05-08",2.3285,2.372,2.3285,2.3285,233500.0],["1998-05-11",2.3067,2.3067,2.2414,2.285,59250.0],["1998-05-12",2.285,2.3285,2.2197,2.2197,59250.0],["1998-05-13",2.2197,2.2632,2.2197,2.2632,26250.0],["1998-05-14",2.2632,2.3067,2.2414,2.285,104750.0],["1998-05-15",2.3285,2.4591,2.3285,2.4591,563250.0],["1998-05-18",2.5026,2.829,2.5026,2.7855,179250.0],["1998-05-19",2.742,2.829,2.6549,2.6767,125000.0],["1998-05-20",2.6331,2.6331,2.5461,2.6114,26250.0],["1998-05-21",2.5679,2.5679,2.5461,2.557,15750.0],["1998-05-22",2.5243,2.6549,2.5243,2.6114,21500.0],["1998-05-26",2.6331,2.6767,2.5461,2.5461,29750.0],["1998-05-27",2.5243,2.6331,2.5243,2.5679,70750.0],["1998-05-28",2.5243,2.6114,2.5026,2.6114,50500.0],["1998-05-29",2.6549,2.6549,2.5896,2.5896,66500.0],["1998-06-01",2.5896,2.6114,2.5679,2.5679,24250.0],["1998-06-02",2.5896,2.5896,2.5679,2.5679,42000.0],["1998-06-03",2.5679,2.6114,2.5679,2.5679,84250.0],["1998-06-04",2.557,2.5787,2.557,2.5679,98000.0],["1998-06-05",2.5896,2.5896,2.5679,2.5679,28500.0],["1998-06-08",2.5679,2.5787,2.5243,2.5243,104250.0],["1998-06-09",2.5243,2.5243,2.4373,2.4373,35000.0],["1998-06-10",2.4155,2.4155,2.4155,2.4155,250.0],["1998-06-11",2.372,2.4155,2.372,2.372,22750.0],["1998-06-12",2.3502,2.3502,2.3067,2.3285,19250.0],["1998-06-15",2.3285,2.3285,2.2632,2.2632,11500.0],["1998-06-16",2.2414,2.2414,2.2414,2.2414,12500.0],["1998-06-17",2.2632,2.2632,2.2632,2.2632,15500.0],["1998-06-18",2.2632,2.2632,2.2197,2.2197,12750.0],["1998-06-19",2.2414,2.2632,2.2414,2.2632,6750.0],["1998-06-22",2.2632,2.2632,2.2632,2.2632,12500.0],["1998-06-23",2.285,2.285,2.1762,2.2197,39000.0],["1998-06-24",2.1979,2.1979,2.1979,2.1979,250.0],["1998-06-25",2.2088,2.285,2.1762,2.1762,33750.0],["1998-06-26",2.2197,2.2197,2.1762,2.1762,3750.0],["1998-06-29",2.2197,2.2414,2.1762,2.1762,14500.0],["1998-06-30",2.1762,2.1762,2.1762,2.1762,0.0],["1998-07-01",2.1326,2.1979,2.1326,2.1544,4000.0],["1998-07-02",2.1653,2.1653,2.1653,2.1653,23750.0],["1998-07-06",2.1544,2.2632,2.1544,2.2632,29250.0],["1998-07-07",2.3067,2.3067,2.2414,2.285,18250.0],["1998-07-08",2.3067,2.3067,2.3067,2.3067,2500.0],["1998-07-09",2.2632,2.2632,2.2197,2.2197,7000.0],["1998-07-10",2.2632,2.2632,2.2197,2.2197,18250.0],["1998-07-13",2.2197,2.2197,2.2197,2.2197,2500.0],["1998-07-14",2.2197,2.2523,2.1979,2.2523,33250.0],["1998-07-15",2.2306,2.2632,2.2306,2.2632,30250.0],["1998-07-16",2.2523,2.2523,2.1979,2.2523,38500.0],["1998-07-17",2.2632,2.3938,2.2414,2.3502,31250.0],["1998-07-20",2.3502,2.4482,2.3502,2.4373,51500.0],["1998-07-21",2.4373,2.4591,2.3938,2.3938,37750.0],["1998-07-22",2.372,2.372,2.2197,2.2414,51250.0],["1998-07-23",2.2414,2.2414,2.1979,2.1979,17750.0],["1998-07-24",2.1762,2.1762,2.1762,2.1762,1250.0],["1998-07-27",2.2197,2.2197,2.2197,2.2197,2500.0],["1998-07-28",2.1762,2.1762,2.1762,2.1762,4000.0],["1998-07-29",2.1653,2.187,2.1653,2.187,3500.0],["1998-07-30",2.1762,2.3502,2.1762,2.3285,154750.0],["1998-07-31",2.285,2.285,2.2632,2.2632,79500.0],["1998-08-03",2.2523,2.2523,2.2306,2.2306,9250.0],["1998-08-04",2.2088,2.2088,2.1653,2.1653,20000.0],["1998-08-05",2.1544,2.1544,2.1544,2.1544,5750.0],["1998-08-06",2.1762,2.2088,2.1762,2.2088,3000.0],["1998-08-07",2.187,2.2088,2.187,2.2088,1250.0],["1998-08-10",2.1979,2.1979,2.1762,2.1979,10250.0],["1998-08-11",2.2088,2.2088,2.1544,2.1653,11750.0],["1998-08-12",2.1544,2.1544,2.1435,2.1544,16000.0],["1998-08-13",2.1326,2.1544,2.1326,2.1544,22000.0],["1998-08-14",2.1544,2.1544,2.1326,2.1326,20500.0],["1998-08-17",2.1218,2.1218,1.915,1.915,121000.0],["1998-08-18",1.9368,2.0673,1.915,2.0673,39250.0],["1998-08-19",2.0456,2.0456,2.0456,2.0456,12500.0],["1998-08-20",2.0021,2.0021,2.0021,2.0021,20750.0],["1998-08-21",1.9803,2.0021,1.8715,1.8933,25750.0],["1998-08-24",1.9368,1.9368,1.8715,1.8715,16250.0],["1998-08-25",1.8497,1.8497,1.7627,1.8062,17000.0],["1998-08-26",1.828,1.828,1.6104,1.6104,18000.0],["1998-08-27",1.6212,1.6539,1.5886,1.6104,149250.0],["1998-08-28",1.6321,1.6321,1.5233,1.5233,5750.0],["1998-08-31",1.5233,1.5233,1.3927,1.3927,36000.0],["1998-09-01",1.4363,1.4363,1.3492,1.4145,24500.0],["1998-09-02",1.371,1.4363,1.3275,1.3275,23250.0],["1998-09-03",1.2948,1.3275,1.1751,1.1969,50750.0],["1998-09-04",1.2404,1.3275,1.2404,1.3057,179500.0],["1998-09-08",1.371,1.458,1.371,1.458,18000.0],["1998-09-09",1.4798,1.5233,1.4798,1.5015,28750.0],["1998-09-10",1.5233,1.5233,1.3275,1.4145,23750.0],["1998-09-11",1.3927,1.4363,1.3819,1.4363,5500.0],["1998-09-14",1.458,1.5451,1.458,1.5451,9500.0],["1998-09-15",1.5668,1.5995,1.4363,1.4363,14500.0],["1998-09-16",1.5015,1.5451,1.4798,1.5124,15750.0],["1998-09-17",1.4907,1.5015,1.4798,1.4798,2000.0],["1998-09-18",1.4363,1.4798,1.4363,1.4363,8500.0],["1998-09-21",1.4036,1.4036,1.371,1.371,31500.0],["1998-09-22",1.371,1.4145,1.371,1.3927,1250.0],["1998-09-23",1.3927,1.4145,1.3601,1.3601,31000.0],["1998-09-24",1.3601,1.3601,1.3601,1.3601,3750.0],["1998-09-25",1.3383,1.371,1.3057,1.371,37250.0],["1998-09-28",1.3492,1.4798,1.3492,1.4798,14000.0],["1998-09-29",1.4363,1.4798,1.4145,1.4798,29250.0],["1998-09-30",1.4363,1.4363,1.4363,1.4363,750.0],["1998-10-01",1.3927,1.458,1.3927,1.4471,19750.0],["1998-10-02",1.4254,1.4363,1.4254,1.4363,10250.0],["1998-10-05",1.4798,1.4798,1.458,1.458,15500.0],["1998-10-06",1.458,1.458,1.458,1.458,250.0],["1998-10-07",1.4363,1.458,1.4145,1.4145,26500.0],["1998-10-08",1.371,1.4363,1.3492,1.3492,23750.0],["1998-10-09",1.3492,1.3492,1.3275,1.3275,8500.0],["1998-10-12",1.371,1.371,1.3275,1.3275,11500.0],["1998-10-13",1.3166,1.3492,1.3057,1.3057,17750.0],["1998-10-14",1.2839,1.3057,1.2839,1.3057,16500.0],["1998-10-15",1.3057,1.3492,1.3057,1.3492,18000.0],["1998-10-16",1.3057,1.3492,1.2948,1.2948,16500.0],["1998-10-19",1.3057,1.3057,1.3057,1.3057,3750.0],["1998-10-20",1.3492,1.4363,1.3492,1.4036,11250.0],["1998-10-21",1.3927,1.3927,1.371,1.3927,6250.0],["1998-10-22",1.3927,1.3927,1.3927,1.3927,0.0],["1998-10-23",1.458,1.4798,1.458,1.4798,2500.0],["1998-10-26",1.4798,1.5015,1.4798,1.5015,750.0],["1998-10-27",1.5015,1.5233,1.4907,1.5233,12250.0],["1998-10-28",1.5233,1.7409,1.5233,1.7192,24750.0],["1998-10-29",1.7627,1.7627,1.6756,1.6756,24000.0],["1998-10-30",1.6756,1.6756,1.6756,1.6756,0.0],["1998-11-02",1.6974,1.7083,1.6756,1.6756,9750.0],["1998-11-03",1.6539,1.6539,1.6321,1.6321,3750.0],["1998-11-04",1.6756,1.6974,1.6539,1.6756,16750.0],["1998-11-05",1.6539,1.6974,1.6539,1.6974,6750.0],["1998-11-06",1.7409,2.1218,1.7409,2.1218,38000.0],["1998-11-09",2.0456,2.0456,2.0021,2.0021,5500.0],["1998-11-10",1.9803,2.1109,1.9803,2.0565,10750.0],["1998-11-11",2.1109,2.1762,2.0456,2.1762,13500.0],["1998-11-12",2.1326,2.1762,2.0673,2.0891,26500.0],["1998-11-13",2.0456,2.0456,2.0456,2.0456,1750.0],["1998-11-16",2.0238,2.0238,1.9803,1.9803,6500.0],["1998-11-17",1.9368,2.0021,1.9368,2.0021,12750.0],["1998-11-18",1.9585,1.9585,1.8715,1.8715,17750.0],["1998-11-19",1.8715,1.8715,1.8715,1.8715,21500.0],["1998-11-20",1.8715,1.8715,1.8715,1.8715,250.0],["1998-11-23",1.8715,1.8715,1.8715,1.8715,13500.0],["1998-11-24",1.8715,1.8715,1.8715,1.8715,43000.0],["1998-11-25",1.8715,1.8933,1.8715,1.8933,40500.0],["1998-11-27",1.8715,1.8715,1.8715,1.8715,5000.0],["1998-11-30",1.8715,1.8715,1.828,1.828,7500.0],["1998-12-01",1.828,1.8497,1.828,1.828,10000.0],["1998-12-02",1.7844,1.7844,1.7844,1.7844,2500.0],["1998-12-03",1.7192,1.7192,1.6539,1.6539,28750.0],["1998-12-04",1.6539,1.6539,1.4689,1.5233,66250.0],["1998-12-07",1.5015,1.5451,1.5015,1.5342,9250.0],["1998-12-08",1.5015,1.5015,1.4798,1.4798,15750.0],["1998-12-09",1.5015,1.5015,1.5015,1.5015,4000.0],["1998-12-10",1.5233,1.5451,1.5233,1.5451,22000.0],["1998-12-11",1.5015,1.5451,1.5015,1.5451,8500.0],["1998-12-14",1.5668,1.6104,1.5668,1.6104,12000.0],["1998-12-15",1.5668,1.6104,1.5668,1.5886,15250.0],["1998-12-16",1.6104,1.7192,1.6104,1.6756,60500.0],["1998-12-17",1.6539,1.7844,1.6539,1.7844,44250.0],["1998-12-18",1.7627,1.7844,1.7192,1.7844,56500.0],["1998-12-21",1.7409,1.7409,1.7409,1.7409,11250.0],["1998-12-22",1.7409,1.7409,1.7409,1.7409,5000.0],["1998-12-23",1.7192,1.7192,1.7192,1.7192,8000.0],["1998-12-24",1.7015,1.7015,1.7015,1.7015,1250.0],["1998-12-28",1.6904,1.7236,1.6573,1.6573,169750.0],["1998-12-29",1.6794,1.6794,1.6573,1.6573,3500.0],["1998-12-30",1.6573,1.6573,1.591,1.6131,8000.0],["1998-12-31",1.591,1.6352,1.591,1.602,6000.0],["1999-01-04",1.58,1.6462,1.58,1.6241,6000.0],["1999-01-05",1.602,1.6352,1.602,1.6352,5250.0],["1999-01-06",1.602,1.602,1.591,1.591,22750.0],["1999-01-07",1.591,1.591,1.591,1.591,8750.0],["1999-01-08",1.591,1.591,1.5468,1.5468,8000.0],["1999-01-11",1.5468,1.591,1.5468,1.591,15750.0],["1999-01-12",1.5689,1.5689,1.5026,1.5026,26000.0],["1999-01-13",1.4584,1.4916,1.4584,1.4805,6000.0],["1999-01-14",1.4584,1.5026,1.4584,1.4584,33250.0],["1999-01-15",1.4805,1.5026,1.4805,1.5026,14500.0],["1999-01-19",1.5247,1.5247,1.4805,1.5137,11250.0],["1999-01-20",1.4805,1.4805,1.4805,1.4805,2750.0],["1999-01-21",1.5026,1.5026,1.5026,1.5026,7000.0],["1999-01-22",1.5026,1.5026,1.5026,1.5026,250.0],["1999-01-25",1.4584,1.5247,1.4584,1.5247,12750.0],["1999-01-26",1.5026,1.5468,1.4916,1.5026,51500.0],["1999-01-27",1.4805,1.5026,1.4584,1.5026,10000.0],["1999-01-28",1.5468,1.5468,1.5358,1.5358,1500.0],["1999-01-29",1.5468,1.5468,1.5468,1.5468,3250.0],["1999-02-01",1.5468,1.591,1.5468,1.591,4000.0],["1999-02-02",1.591,1.591,1.591,1.591,17250.0],["1999-02-03",1.591,1.6131,1.591,1.591,16750.0],["1999-02-04",1.5689,1.5689,1.5468,1.5468,12500.0],["1999-02-05",1.5026,1.5026,1.5026,1.5026,5000.0],["1999-02-08",1.5247,1.5468,1.5026,1.5026,21500.0],["1999-02-09",1.4805,1.4805,1.4584,1.4805,27750.0],["1999-02-10",1.4695,1.4695,1.4584,1.4584,26250.0],["1999-02-11",1.4805,1.4805,1.4142,1.4805,177000.0],["1999-02-12",1.4805,1.4805,1.4805,1.4805,3250.0],["1999-02-16",1.5247,1.5247,1.5026,1.5026,13000.0],["1999-02-17",1.4805,1.5247,1.4584,1.5247,16500.0],["1999-02-18",1.5468,1.6131,1.5468,1.6131,7750.0],["1999-02-19",1.6352,1.8562,1.6131,1.7899,65500.0],["1999-02-22",1.8009,1.9004,1.8009,1.823,53500.0],["1999-02-23",1.8562,1.9667,1.8562,1.9004,91750.0],["1999-02-24",1.9004,1.9446,1.9004,1.9225,47000.0],["1999-02-25",1.9667,2.1213,1.9667,2.055,35000.0],["1999-02-26",2.0661,2.0661,1.9004,1.9446,85000.0],["1999-03-01",1.9225,1.9225,1.8783,1.9004,24750.0],["1999-03-02",1.8783,1.8783,1.812,1.812,12750.0],["1999-03-03",1.812,1.812,1.812,1.812,1750.0],["1999-03-04",1.812,1.8341,1.812,1.8341,11750.0],["1999-03-05",1.8341,1.8562,1.8341,1.8562,8000.0],["1999-03-08",1.8562,2.0108,1.7236,1.7236,40500.0],["1999-03-09",1.7236,1.7236,1.6573,1.6794,29000.0],["1999-03-10",1.6462,1.6462,1.6462,1.6462,5000.0],["1999-03-11",1.6573,1.6794,1.6352,1.6352,16500.0],["1999-03-12",1.6131,1.6131,1.6131,1.6131,250.0],["1999-03-15",1.591,1.6131,1.591,1.591,19750.0],["1999-03-16",1.591,1.591,1.5468,1.5468,17250.0],["1999-03-17",1.5689,1.5689,1.5468,1.5689,19750.0],["1999-03-18",1.5468,1.5468,1.5026,1.5026,20500.0],["1999-03-19",1.5247,1.5247,1.5026,1.5247,34500.0],["1999-03-22",1.5247,1.5468,1.5247,1.5468,25500.0],["1999-03-23",1.5468,1.5468,1.4805,1.5026,18750.0],["1999-03-24",1.4805,1.5026,1.4805,1.5026,13000.0],["1999-03-25",1.5026,1.5026,1.4142,1.4363,72250.0],["1999-03-26",1.4142,1.5468,1.4142,1.5137,38500.0],["1999-03-29",1.5294,1.6644,1.5294,1.6644,49750.0],["1999-03-30",1.6644,1.6644,1.6419,1.6644,4500.0],["1999-03-31",1.6644,1.6644,1.6194,1.6194,2250.0],["1999-04-01",1.6194,1.6194,1.5744,1.6081,8500.0],["1999-04-05",1.6081,1.6081,1.5969,1.5969,9750.0],["1999-04-06",1.5969,1.5969,1.5969,1.5969,0.0],["1999-04-07",1.5744,1.5744,1.5744,1.5744,3750.0],["1999-04-08",1.5969,1.5969,1.5406,1.5406,13500.0],["1999-04-09",1.5182,1.5519,1.4844,1.5519,10250.0],["1999-04-12",1.5744,1.5744,1.5519,1.5631,6000.0],["1999-04-13",1.5519,1.5744,1.5406,1.5631,2250.0],["1999-04-14",1.5744,1.5744,1.5744,1.5744,1750.0],["1999-04-15",1.5744,1.6644,1.5744,1.6419,3000.0],["1999-04-16",1.7093,1.7093,1.6644,1.6868,1750.0],["1999-04-19",1.6868,1.6868,1.6419,1.6419,18500.0],["1999-04-20",1.6194,1.6306,1.5969,1.6194,4000.0],["1999-04-21",1.6194,1.6194,1.6194,1.6194,2500.0],["1999-04-22",1.6194,1.6419,1.6194,1.6419,1250.0],["1999-04-23",1.6419,1.6419,1.6419,1.6419,0.0],["1999-04-26",1.6419,1.6419,1.6419,1.6419,1000.0],["1999-04-27",1.6868,1.7543,1.6868,1.7318,22500.0],["1999-04-28",1.7318,1.7318,1.6419,1.6419,13750.0],["1999-04-29",1.6868,1.7543,1.6194,1.6644,37250.0],["1999-04-30",1.6644,1.7093,1.6644,1.6868,10500.0],["1999-05-03",1.7543,1.7768,1.7318,1.7768,13750.0],["1999-05-04",1.7881,1.7993,1.7093,1.7881,36000.0],["1999-05-05",1.7656,1.8443,1.7656,1.7993,14500.0],["1999-05-06",1.7993,1.8443,1.7993,1.8443,7500.0],["1999-05-07",1.8443,1.8443,1.8443,1.8443,5500.0],["1999-05-10",1.8443,1.8443,1.8443,1.8443,20250.0],["1999-05-11",1.8443,1.8893,1.8443,1.8555,5250.0],["1999-05-12",1.8668,1.8893,1.8218,1.8218,18000.0],["1999-05-13",1.8443,1.8668,1.7993,1.8668,2750.0],["1999-05-14",1.7993,1.8218,1.7993,1.7993,8250.0],["1999-05-17",1.7993,1.7993,1.7543,1.7543,6500.0],["1999-05-18",1.7543,1.7543,1.7093,1.7093,22250.0],["1999-05-19",1.6868,1.7768,1.6643,1.7768,13500.0],["1999-05-20",1.7768,1.8668,1.7543,1.8668,15000.0],["1999-05-21",1.8105,1.8668,1.8105,1.8555,9250.0],["1999-05-24",1.8893,1.9118,1.8443,1.8668,7000.0],["1999-05-25",1.8668,1.8668,1.8668,1.8668,7500.0],["1999-05-26",1.8555,1.8555,1.8555,1.8555,500.0],["1999-05-27",1.8443,1.878,1.8218,1.878,19500.0],["1999-05-28",1.8668,1.8668,1.8443,1.8443,15500.0],["1999-06-01",1.8443,1.878,1.8443,1.8555,10000.0],["1999-06-02",1.8218,1.878,1.8218,1.878,5750.0],["1999-06-03",1.878,1.878,1.8443,1.8443,7000.0],["1999-06-04",1.8668,1.8893,1.8668,1.8668,17250.0],["1999-06-07",1.8668,1.878,1.8668,1.878,9250.0],["1999-06-08",1.8668,1.8668,1.8668,1.8668,500.0],["1999-06-09",1.8555,1.8555,1.8555,1.8555,500.0],["1999-06-10",1.8668,1.8668,1.8668,1.8668,1250.0],["1999-06-11",1.878,1.9118,1.8668,1.8893,21000.0],["1999-06-14",1.8668,1.8668,1.8668,1.8668,10000.0],["1999-06-15",1.878,1.8893,1.8443,1.8893,23250.0],["1999-06-16",1.8893,1.9118,1.878,1.9005,24250.0],["1999-06-17",1.8668,1.9118,1.8218,1.8893,6500.0],["1999-06-18",1.8893,1.8893,1.878,1.878,5500.0],["1999-06-21",1.8668,1.8893,1.8555,1.8893,11250.0],["1999-06-22",1.8893,1.8893,1.878,1.8893,2250.0],["1999-06-23",1.8893,1.8893,1.8893,1.8893,0.0],["1999-06-24",1.8893,1.8893,1.8893,1.8893,0.0],["1999-06-25",1.8893,1.8893,1.8893,1.8893,250.0],["1999-06-28",1.8938,1.8938,1.8254,1.8596,8000.0],["1999-06-29",1.8596,1.8596,1.8596,1.8596,0.0],["1999-06-30",1.871,1.9166,1.871,1.9166,1750.0],["1999-07-01",1.9166,1.9166,1.8254,1.871,12750.0],["1999-07-02",1.871,1.9166,1.871,1.9166,11750.0],["1999-07-06",1.9166,1.9166,1.9166,1.9166,0.0],["1999-07-07",1.8938,1.8938,1.8824,1.8824,4000.0],["1999-07-08",1.9166,1.9166,1.8938,1.9166,14750.0],["1999-07-09",1.9052,1.9166,1.8824,1.8824,4250.0],["1999-07-12",1.871,1.8938,1.871,1.8938,7750.0],["1999-07-13",1.871,1.871,1.8254,1.8482,9250.0],["1999-07-14",1.8482,1.8482,1.8482,1.8482,0.0],["1999-07-15",1.8596,1.8596,1.8596,1.8596,250.0],["1999-07-16",1.871,1.871,1.8254,1.8254,6500.0],["1999-07-19",1.7911,1.7911,1.7113,1.7797,19500.0],["1999-07-20",1.7341,1.7569,1.7341,1.7569,14500.0],["1999-07-21",1.7569,1.7569,1.7569,1.7569,1000.0],["1999-07-22",1.7569,1.7569,1.7569,1.7569,2500.0],["1999-07-23",1.7341,1.7683,1.7341,1.7683,8000.0],["1999-07-26",1.7455,1.7911,1.7455,1.7569,10750.0],["1999-07-27",1.7341,1.7797,1.7341,1.7455,12000.0],["1999-07-28",1.7569,1.8026,1.7569,1.7797,12250.0],["1999-07-29",1.7797,1.8026,1.7797,1.8026,4750.0],["1999-07-30",1.7911,1.7911,1.7797,1.7797,6500.0],["1999-08-02",1.7797,1.7797,1.7797,1.7797,0.0],["1999-08-03",1.7797,1.7797,1.7797,1.7797,0.0],["1999-08-04",1.7797,1.7797,1.7797,1.7797,5500.0],["1999-08-05",1.7797,1.8026,1.7797,1.7797,8750.0],["1999-08-06",1.7797,1.8026,1.7569,1.8026,12750.0],["1999-08-09",1.7569,1.7797,1.7569,1.7683,5000.0],["1999-08-10",1.7569,1.7569,1.6999,1.6999,35000.0],["1999-08-11",1.6999,1.6999,1.6999,1.6999,500.0],["1999-08-12",1.7113,1.7341,1.7113,1.7341,2500.0],["1999-08-13",1.7113,1.7569,1.7113,1.7569,1500.0],["1999-08-16",1.7455,1.7455,1.7341,1.7455,6500.0],["1999-08-17",1.7797,1.7797,1.7797,1.7797,250.0],["1999-08-18",1.7797,1.7797,1.7683,1.7683,1750.0],["1999-08-19",1.7569,1.7569,1.7227,1.7227,8250.0],["1999-08-20",1.7227,1.7227,1.7227,1.7227,0.0],["1999-08-23",1.7455,1.7569,1.7455,1.7569,3250.0],["1999-08-24",1.7341,1.7797,1.7341,1.7569,16500.0],["1999-08-25",1.7455,1.7455,1.7455,1.7455,500.0],["1999-08-26",1.7569,1.8026,1.7569,1.7911,5000.0],["1999-08-27",1.7569,1.8026,1.7569,1.8026,5750.0],["1999-08-30",1.8026,1.8026,1.8026,1.8026,2500.0],["1999-08-31",1.8026,1.8026,1.8026,1.8026,0.0],["1999-09-01",1.8026,1.8026,1.8026,1.8026,2000.0],["1999-09-02",1.7569,1.8026,1.7569,1.8026,7000.0],["1999-09-03",1.8254,1.8254,1.8254,1.8254,1000.0],["1999-09-07",1.8254,1.871,1.8254,1.871,7750.0],["1999-09-08",1.8482,1.8938,1.8254,1.8938,4250.0],["1999-09-09",1.8938,1.8938,1.871,1.871,2250.0],["1999-09-10",1.9166,1.9395,1.9166,1.9395,2500.0],["1999-09-13",1.8938,1.9623,1.8938,1.9623,7000.0],["1999-09-14",1.9166,1.9166,1.871,1.9166,7500.0],["1999-09-15",1.8938,1.8938,1.8938,1.8938,750.0],["1999-09-16",1.8938,1.8938,1.8938,1.8938,0.0],["1999-09-17",1.8938,1.8938,1.8938,1.8938,0.0],["1999-09-20",1.8938,1.8938,1.8938,1.8938,500.0],["1999-09-21",1.9052,1.9166,1.9052,1.9166,82250.0],["1999-09-22",1.8938,1.8938,1.871,1.871,14500.0],["1999-09-23",1.871,1.871,1.8254,1.8254,3000.0],["1999-09-24",1.8254,1.8254,1.8254,1.8254,2250.0],["1999-09-27",1.8254,1.8254,1.7797,1.8026,6500.0],["1999-09-28",1.7724,1.7724,1.7724,1.7724,250.0],["1999-09-29",1.7724,1.7724,1.7724,1.7724,750.0],["1999-09-30",1.7609,1.8072,1.7609,1.8072,5500.0],["1999-10-01",1.8072,1.8072,1.8072,1.8072,500.0],["1999-10-04",1.8535,1.8535,1.8535,1.8535,500.0],["1999-10-05",1.8999,1.8999,1.8883,1.8999,5750.0],["1999-10-06",1.9462,1.9462,1.8535,1.8767,27750.0],["1999-10-07",1.8304,1.8304,1.8304,1.8304,750.0],["1999-10-08",1.8072,1.8072,1.8072,1.8072,2000.0],["1999-10-11",1.784,1.784,1.784,1.784,2750.0],["1999-10-12",1.7609,1.7609,1.7609,1.7609,66250.0],["1999-10-13",1.7493,1.7493,1.6913,1.7493,13500.0],["1999-10-14",1.7493,1.7493,1.7493,1.7493,750.0],["1999-10-15",1.7609,1.7609,1.7261,1.7261,1750.0],["1999-10-18",1.6913,1.6913,1.6913,1.6913,8250.0],["1999-10-19",1.6913,1.6913,1.6798,1.6798,69250.0],["1999-10-20",1.6798,1.6798,1.6682,1.6798,24000.0],["1999-10-21",1.6566,1.6566,1.5755,1.5755,27750.0],["1999-10-22",1.5523,1.5523,1.506,1.506,37750.0],["1999-10-25",1.4828,1.4828,1.4597,1.4597,50750.0],["1999-10-26",1.4828,1.506,1.4365,1.4597,50250.0],["1999-10-27",1.4597,1.506,1.4597,1.4712,3750.0],["1999-10-28",1.506,1.5523,1.506,1.5292,64500.0],["1999-10-29",1.5292,1.5639,1.5292,1.5292,13250.0],["1999-11-01",1.5407,1.5407,1.4944,1.5176,12000.0],["1999-11-02",1.5407,1.5407,1.5407,1.5407,750.0],["1999-11-03",1.5523,1.5523,1.5523,1.5523,250.0],["1999-11-04",1.5407,1.5407,1.5407,1.5407,3500.0],["1999-11-05",1.5407,1.5523,1.5407,1.5407,4000.0],["1999-11-08",1.5407,1.5407,1.5292,1.5292,5000.0],["1999-11-09",1.5523,1.5523,1.5292,1.5292,2500.0],["1999-11-10",1.506,1.506,1.4944,1.4944,9000.0],["1999-11-11",1.4944,1.5755,1.4944,1.5639,9250.0],["1999-11-12",1.5755,1.6218,1.5755,1.6218,7500.0],["1999-11-15",1.5987,1.5987,1.5987,1.5987,500.0],["1999-11-16",1.6218,1.6913,1.6218,1.6913,5000.0],["1999-11-17",1.6682,1.6682,1.6682,1.6682,4250.0],["1999-11-18",1.6682,1.6682,1.6682,1.6682,0.0],["1999-11-19",1.6682,1.6682,1.6566,1.6566,5250.0],["1999-11-22",1.6682,1.6682,1.6682,1.6682,5750.0],["1999-11-23",1.6682,1.6682,1.6218,1.6218,6250.0],["1999-11-24",1.6682,1.6682,1.6682,1.6682,1000.0],["1999-11-26",1.6682,1.6682,1.6682,1.6682,0.0],["1999-11-29",1.6566,1.6682,1.6218,1.6218,5750.0],["1999-11-30",1.645,1.645,1.5755,1.5755,23250.0],["1999-12-01",1.5755,1.6913,1.5755,1.6913,83500.0],["1999-12-02",1.6913,1.6913,1.645,1.6682,4250.0],["1999-12-03",1.6218,1.6218,1.6218,1.6218,1000.0],["1999-12-06",1.645,1.645,1.645,1.645,250.0],["1999-12-07",1.6218,1.6334,1.6218,1.6334,1250.0],["1999-12-08",1.6218,1.6218,1.5755,1.5987,8500.0],["1999-12-09",1.5755,1.5755,1.5755,1.5755,250.0],["1999-12-10",1.5755,1.6103,1.5755,1.5987,12500.0],["1999-12-13",1.6218,1.6682,1.6218,1.6682,32500.0],["1999-12-14",1.6682,1.6682,1.645,1.6682,5750.0],["1999-12-15",1.6218,1.6218,1.6218,1.6218,750.0],["1999-12-16",1.5987,1.6218,1.5987,1.6103,13000.0],["1999-12-17",1.5987,1.6218,1.5755,1.6103,11250.0],["1999-12-20",1.6334,1.6566,1.6103,1.6103,15250.0],["1999-12-21",1.645,1.645,1.5987,1.5987,6000.0],["1999-12-22",1.5871,1.5871,1.5755,1.5755,72250.0],["1999-12-23",1.5871,1.5871,1.5755,1.5755,4000.0],["1999-12-27",1.5755,1.6334,1.5755,1.6103,13500.0],["1999-12-28",1.6103,1.6682,1.5987,1.6682,12250.0],["1999-12-29",1.6258,1.6965,1.6258,1.6965,4750.0],["1999-12-30",1.6965,1.7318,1.6729,1.7318,13250.0],["1999-12-31",1.7436,1.7671,1.72,1.72,21500.0],["2000-01-03",1.7436,1.7436,1.72,1.72,8000.0],["2000-01-04",1.72,1.72,1.6965,1.6965,1500.0],["2000-01-05",1.6965,1.6965,1.6965,1.6965,2000.0],["2000-01-06",1.6729,1.6729,1.6729,1.6729,2750.0],["2000-01-07",1.6493,1.6493,1.6493,1.6493,13500.0],["2000-01-10",1.6965,1.6965,1.6611,1.6611,55500.0],["2000-01-11",1.6611,1.6964,1.6493,1.6493,20500.0],["2000-01-12",1.6493,1.6847,1.6375,1.6847,6750.0],["2000-01-13",1.6729,1.6729,1.6493,1.6493,1500.0],["2000-01-14",1.6964,1.6964,1.6493,1.6493,7000.0],["2000-01-18",1.6493,1.6965,1.6493,1.6729,3500.0],["2000-01-19",1.6965,1.72,1.6965,1.7082,4250.0],["2000-01-20",1.72,1.7436,1.6965,1.7436,4750.0],["2000-01-21",1.72,1.72,1.6965,1.6965,36750.0],["2000-01-24",1.72,1.7318,1.6493,1.6965,13250.0],["2000-01-25",1.6965,1.6965,1.6965,1.6965,250.0],["2000-01-26",1.6965,1.72,1.6729,1.7082,7500.0],["2000-01-27",1.7436,1.7436,1.6965,1.6965,6250.0],["2000-01-28",1.6965,1.6965,1.6965,1.6965,500.0],["2000-01-31",1.6965,1.6965,1.6965,1.6965,0.0],["2000-02-01",1.6965,1.6965,1.6729,1.6965,8500.0],["2000-02-02",1.6729,1.72,1.6729,1.6729,7500.0],["2000-02-03",1.6729,1.6729,1.6729,1.6729,250.0],["2000-02-04",1.6729,1.6965,1.6729,1.6965,5500.0],["2000-02-07",1.7436,1.7436,1.7436,1.7436,750.0],["2000-02-08",1.7436,1.7436,1.72,1.72,115000.0],["2000-02-09",1.7436,1.7436,1.72,1.72,1000.0],["2000-02-10",1.6965,1.7436,1.6965,1.7436,8750.0],["2000-02-11",1.7436,1.7671,1.72,1.7671,10750.0],["2000-02-14",1.7436,1.7671,1.7436,1.7671,23000.0],["2000-02-15",1.7671,1.7671,1.7436,1.7436,24000.0],["2000-02-16",1.7554,1.7554,1.7554,1.7554,250.0],["2000-02-17",1.7671,1.7671,1.7436,1.7436,13750.0],["2000-02-18",1.7318,1.7318,1.7318,1.7318,3750.0],["2000-02-22",1.7318,1.7436,1.7318,1.7436,6000.0],["2000-02-23",1.7318,1.7671,1.7318,1.7671,4750.0],["2000-02-24",1.7671,1.7671,1.72,1.72,7750.0],["2000-02-25",1.7436,1.7789,1.7436,1.7436,7500.0],["2000-02-28",1.7907,1.9792,1.7907,1.9792,27000.0],["2000-02-29",2.0263,2.2384,1.9792,2.1441,38500.0],["2000-03-01",2.1677,2.4504,2.1677,2.4033,25750.0],["2000-03-02",2.4504,2.8274,2.4504,2.6389,111000.0],["2000-03-03",2.6389,2.7096,2.5918,2.6036,41250.0],["2000-03-06",2.6507,2.686,2.3562,2.4504,37250.0],["2000-03-07",2.4504,2.4504,2.3444,2.3444,20750.0],["2000-03-08",2.3562,2.4269,2.3091,2.3091,18250.0],["2000-03-09",2.2737,2.3562,2.2737,2.3562,12000.0],["2000-03-10",2.4033,2.4504,2.4033,2.4033,4250.0],["2000-03-13",2.4269,2.4269,2.3444,2.3915,18250.0],["2000-03-14",2.368,2.368,2.3091,2.3091,7250.0],["2000-03-15",2.2619,2.2619,2.0734,2.1206,32750.0],["2000-03-16",2.1206,2.2619,2.1206,2.2619,8250.0],["2000-03-17",2.2619,2.3091,2.2384,2.3091,1000.0],["2000-03-20",2.2737,2.2737,2.2384,2.2619,8000.0],["2000-03-21",2.2148,2.2148,2.2148,2.2148,6000.0],["2000-03-22",2.2148,2.2148,2.2148,2.2148,2500.0],["2000-03-23",2.2973,2.3091,2.2973,2.3091,7000.0],["2000-03-24",2.2973,2.3091,2.2973,2.3091,7000.0],["2000-03-27",2.3091,2.3091,2.2855,2.2855,1250.0],["2000-03-28",2.3091,2.3562,2.3091,2.3091,2250.0],["2000-03-29",2.3425,2.3425,2.2947,2.2947,7500.0],["2000-03-30",2.2708,2.2708,2.223,2.2469,27750.0],["2000-03-31",2.2947,2.3306,2.2708,2.2708,6750.0],["2000-04-03",2.3186,2.3903,2.2469,2.2469,24250.0],["2000-04-04",2.2469,2.2589,2.235,2.2469,16500.0],["2000-04-05",2.2469,2.2469,2.1513,2.1513,7500.0],["2000-04-06",2.1991,2.2469,2.1991,2.2469,14500.0],["2000-04-07",2.1991,2.2111,2.1991,2.2111,2750.0],["2000-04-10",2.235,2.2469,2.235,2.2469,24250.0],["2000-04-11",2.2469,2.2469,2.2469,2.2469,250.0],["2000-04-12",2.2469,2.2469,2.2469,2.2469,8250.0],["2000-04-13",2.1991,2.235,2.1991,2.235,6250.0],["2000-04-14",2.1872,2.1991,2.0079,2.0079,31750.0],["2000-04-17",2.0079,2.0079,1.6971,1.6971,60000.0],["2000-04-18",1.7091,1.8645,1.6971,1.8645,84250.0],["2000-04-19",1.9123,1.9362,1.8166,1.8166,11750.0],["2000-04-20",1.8167,1.8645,1.8167,1.8645,10000.0],["2000-04-24",1.8884,1.9242,1.8406,1.8406,23500.0],["2000-04-25",1.8645,1.8645,1.8406,1.8406,11000.0],["2000-04-26",1.8525,1.8645,1.8525,1.8645,22250.0],["2000-04-27",1.8166,1.8166,1.8166,1.8166,500.0],["2000-04-28",1.8645,1.8645,1.8645,1.8645,5000.0],["2000-05-01",1.8645,1.8645,1.8645,1.8645,4000.0],["2000-05-02",1.8884,1.8884,1.8884,1.8884,23250.0],["2000-05-03",1.9003,1.9003,1.8406,1.8406,5250.0],["2000-05-04",1.7927,1.8525,1.7927,1.8525,24500.0],["2000-05-05",1.8645,1.8645,1.8525,1.8525,4750.0],["2000-05-08",1.8645,1.8645,1.8406,1.8645,1750.0],["2000-05-09",1.8645,1.8645,1.8406,1.8406,3000.0],["2000-05-10",1.8166,1.8166,1.8166,1.8166,1500.0],["2000-05-11",1.8645,1.8645,1.8166,1.8166,9000.0],["2000-05-12",1.8884,1.8884,1.8167,1.8645,39000.0],["2000-05-15",1.8645,1.8645,1.8167,1.8645,37500.0],["2000-05-16",1.8645,1.8645,1.8406,1.8645,5000.0],["2000-05-17",1.8645,1.8645,1.8286,1.8286,4500.0],["2000-05-18",1.8645,1.8884,1.8406,1.8764,13750.0],["2000-05-19",1.8764,1.8764,1.8764,1.8764,2500.0],["2000-05-22",1.8406,1.8406,1.8286,1.8286,750.0],["2000-05-23",1.8286,1.8286,1.8166,1.8166,3500.0],["2000-05-24",1.8166,1.8166,1.8166,1.8166,13000.0],["2000-05-25",1.8167,1.8645,1.8167,1.8645,19500.0],["2000-05-26",1.8645,1.8645,1.8286,1.8286,7000.0],["2000-05-30",1.8286,1.8286,1.8286,1.8286,2750.0],["2000-05-31",1.8286,1.8286,1.8286,1.8286,3500.0],["2000-06-01",1.8286,1.8406,1.8286,1.8406,7000.0],["2000-06-02",1.8406,1.8406,1.8406,1.8406,0.0],["2000-06-05",1.8406,1.8406,1.8286,1.8286,13500.0],["2000-06-06",1.8166,1.8166,1.8166,1.8166,12000.0],["2000-06-07",1.8525,1.8645,1.8525,1.8645,13750.0],["2000-06-08",1.8884,1.8884,1.8884,1.8884,1750.0],["2000-06-09",1.8884,1.8884,1.8764,1.8764,13000.0],["2000-06-12",1.8764,1.8764,1.8406,1.8406,4500.0],["2000-06-13",1.8166,1.8525,1.8166,1.8525,1750.0],["2000-06-14",1.8525,1.8525,1.8525,1.8525,0.0],["2000-06-15",1.8525,1.8525,1.8286,1.8406,9750.0],["2000-06-16",1.8525,1.8525,1.8525,1.8525,2250.0],["2000-06-19",1.8645,1.8884,1.8645,1.8884,2750.0],["2000-06-20",1.8764,1.8764,1.8764,1.8764,3250.0],["2000-06-21",1.8764,1.8884,1.8286,1.8286,12000.0],["2000-06-22",1.8525,1.8645,1.8525,1.8645,2750.0],["2000-06-23",1.8406,1.8406,1.8166,1.8166,4250.0],["2000-06-26",1.8406,1.8525,1.8166,1.8525,1750.0],["2000-06-27",1.8406,1.8884,1.8406,1.8645,3250.0],["2000-06-28",1.8864,1.8864,1.8499,1.8499,2000.0],["2000-06-29",1.8742,1.8742,1.8499,1.8742,1500.0],["2000-06-30",1.8985,1.8985,1.8377,1.8377,5250.0],["2000-07-03",1.8742,1.8742,1.8742,1.8742,500.0],["2000-07-05",1.8742,1.8742,1.8742,1.8742,0.0],["2000-07-06",1.8499,1.862,1.8499,1.862,500.0],["2000-07-07",1.8985,1.8985,1.8499,1.8499,14000.0],["2000-07-10",1.8499,1.8499,1.8499,1.8499,17250.0],["2000-07-11",1.8499,1.8985,1.8499,1.8499,29500.0],["2000-07-12",1.8742,1.8742,1.8742,1.8742,750.0],["2000-07-13",1.8742,1.8742,1.8742,1.8742,0.0],["2000-07-14",1.8499,1.862,1.8012,1.862,2500.0],["2000-07-17",1.8499,1.8499,1.8499,1.8499,750.0],["2000-07-18",1.8255,1.8864,1.8255,1.8499,23000.0],["2000-07-19",1.8742,1.8985,1.8742,1.8985,7250.0],["2000-07-20",1.9472,2.1419,1.9472,2.1176,44500.0],["2000-07-21",2.1419,2.1419,2.1054,2.1176,13000.0],["2000-07-24",2.1419,2.1419,2.1176,2.1298,2750.0],["2000-07-25",2.1176,2.1419,2.1176,2.1419,14250.0],["2000-07-26",2.1419,2.1419,2.0933,2.1176,18500.0],["2000-07-27",2.1176,2.1176,2.1176,2.1176,0.0],["2000-07-28",2.1176,2.1176,2.1176,2.1176,2250.0],["2000-07-31",2.0933,2.1054,2.0689,2.0689,2500.0],["2000-08-01",2.0689,2.0689,2.0689,2.0689,0.0],["2000-08-02",2.0933,2.0933,2.0933,2.0933,500.0],["2000-08-03",2.1419,2.1419,2.0933,2.1419,14500.0],["2000-08-04",2.1541,2.1906,2.1541,2.1663,22000.0],["2000-08-07",2.2393,2.2393,2.215,2.215,1250.0],["2000-08-08",2.2028,2.288,2.2028,2.288,1750.0],["2000-08-09",2.288,2.288,2.288,2.288,0.0],["2000-08-10",2.288,2.288,2.288,2.288,2750.0],["2000-08-11",2.2393,2.2393,2.2393,2.2393,2000.0],["2000-08-14",2.2028,2.2028,2.1906,2.2028,14750.0],["2000-08-15",2.1784,2.1784,2.1784,2.1784,500.0],["2000-08-16",2.2271,2.288,2.2271,2.288,4250.0],["2000-08-17",2.3123,2.3123,2.2636,2.288,6000.0],["2000-08-18",2.288,2.3123,2.2636,2.2636,6750.0],["2000-08-21",2.2636,2.2636,2.2636,2.2636,0.0],["2000-08-22",2.2636,2.2636,2.2636,2.2636,0.0],["2000-08-23",2.2636,2.2636,2.2636,2.2636,0.0],["2000-08-24",2.288,2.288,2.288,2.288,250.0],["2000-08-25",2.288,2.288,2.288,2.288,1000.0],["2000-08-28",2.2636,2.2636,2.2636,2.2636,750.0],["2000-08-29",2.2636,2.2636,2.2636,2.2636,1500.0],["2000-08-30",2.2393,2.2636,2.2393,2.2636,2750.0],["2000-08-31",2.2393,2.2636,2.2393,2.2636,1000.0],["2000-09-01",2.2636,2.2636,2.2636,2.2636,1250.0],["2000-09-05",2.3123,2.3245,2.288,2.288,6500.0],["2000-09-06",2.288,2.288,2.288,2.288,250.0],["2000-09-07",2.288,2.288,2.288,2.288,0.0],["2000-09-08",2.2636,2.3245,2.2636,2.3123,1750.0],["2000-09-11",2.3123,2.3123,2.3123,2.3123,0.0],["2000-09-12",2.3123,2.3123,2.288,2.288,1250.0],["2000-09-13",2.3367,2.3367,2.3367,2.3367,9250.0],["2000-09-14",2.361,2.434,2.361,2.434,14250.0],["2000-09-15",2.4584,2.507,2.4584,2.4584,6500.0],["2000-09-18",2.4827,2.4827,2.434,2.434,4250.0],["2000-09-19",2.4827,2.4827,2.4097,2.4097,6000.0],["2000-09-20",2.4097,2.4097,2.3488,2.3488,5250.0],["2000-09-21",2.3853,2.3853,2.3488,2.3488,1250.0],["2000-09-22",2.3367,2.3367,2.288,2.3367,8000.0],["2000-09-25",2.3123,2.3245,2.2636,2.2636,17500.0],["2000-09-26",2.2515,2.2515,2.2271,2.2271,5000.0],["2000-09-27",2.2247,2.2247,2.2247,2.2247,0.0],["2000-09-28",2.2247,2.2247,2.2247,2.2247,0.0],["2000-09-29",2.1752,2.1752,2.1752,2.1752,1000.0],["2000-10-02",2.1752,2.1752,2.1381,2.1381,1500.0],["2000-10-03",2.1752,2.1752,2.1752,2.1752,4750.0],["2000-10-04",2.1505,2.1752,2.1505,2.1752,5500.0],["2000-10-05",2.1752,2.1752,2.1752,2.1752,1750.0],["2000-10-06",2.1258,2.1258,2.1011,2.1011,1750.0],["2000-10-09",2.0763,2.0763,2.0763,2.0763,20750.0],["2000-10-10",2.0269,2.0763,2.0269,2.0516,5500.0],["2000-10-11",2.0269,2.0269,1.9898,1.9898,19500.0],["2000-10-12",1.9898,1.9898,1.9898,1.9898,2250.0],["2000-10-13",1.9898,1.9898,1.9898,1.9898,0.0],["2000-10-16",2.0145,2.0516,2.0145,2.0516,2000.0],["2000-10-17",2.0516,2.0516,1.9775,1.9775,8250.0],["2000-10-18",2.0022,2.0022,1.9775,1.9898,7250.0],["2000-10-19",1.9775,1.9775,1.9775,1.9775,2000.0],["2000-10-20",2.0269,2.0269,1.9775,1.9775,6500.0],["2000-10-23",1.9775,1.9775,1.9775,1.9775,0.0],["2000-10-24",2.0269,2.0516,2.0269,2.0393,1500.0],["2000-10-25",2.0393,2.0393,2.0393,2.0393,0.0],["2000-10-26",1.9775,2.0763,1.9528,2.0763,14250.0],["2000-10-27",2.1258,2.2741,2.1258,2.2741,39500.0],["2000-10-30",2.2864,2.2864,2.2864,2.2864,1000.0],["2000-10-31",2.2864,2.2864,2.2864,2.2864,0.0],["2000-11-01",2.2864,2.2864,2.2864,2.2864,0.0],["2000-11-02",2.2864,2.2864,2.2864,2.2864,0.0],["2000-11-03",2.2864,2.2864,2.2864,2.2864,0.0],["2000-11-06",2.2741,2.2741,2.237,2.237,7500.0],["2000-11-07",2.237,2.237,2.237,2.237,0.0],["2000-11-08",2.1999,2.2494,2.1999,2.1999,2500.0],["2000-11-09",2.1876,2.2741,2.1876,2.2247,19500.0],["2000-11-10",2.2247,2.2247,2.1999,2.1999,3000.0],["2000-11-13",2.2247,2.2247,2.2247,2.2247,6000.0],["2000-11-14",2.2247,2.2494,2.1999,2.1999,6750.0],["2000-11-15",2.0269,2.1011,2.0269,2.1011,36250.0],["2000-11-16",2.1258,2.1505,2.0516,2.1011,11000.0],["2000-11-17",2.1011,2.1011,2.1011,2.1011,0.0],["2000-11-20",2.0516,2.1258,2.0516,2.1258,6000.0],["2000-11-21",2.1011,2.1505,2.0763,2.1011,5000.0],["2000-11-22",2.1258,2.1258,2.0269,2.0269,6750.0],["2000-11-24",2.0269,2.0269,2.0269,2.0269,0.0],["2000-11-27",2.0269,2.0269,2.0269,2.0269,0.0],["2000-11-28",2.0516,2.0516,2.0516,2.0516,2500.0],["2000-11-29",2.0516,2.0516,2.0516,2.0516,0.0],["2000-11-30",2.0763,2.0763,2.0269,2.0269,17500.0],["2000-12-01",1.9775,1.9775,1.9651,1.9651,26500.0],["2000-12-04",1.928,1.928,1.928,1.928,4000.0],["2000-12-05",2.0022,2.0022,1.9528,1.9775,8250.0],["2000-12-06",1.9775,1.9775,1.9775,1.9775,0.0],["2000-12-07",1.9775,1.9775,1.9775,1.9775,0.0],["2000-12-08",1.9898,2.0269,1.9898,2.0269,3000.0],["2000-12-11",2.0763,2.0763,2.0763,2.0763,2500.0],["2000-12-12",2.0269,2.0763,2.0269,2.0269,9250.0],["2000-12-13",2.0269,2.0269,2.0269,2.0269,8500.0],["2000-12-14",2.0269,2.0269,1.9775,1.9775,27250.0],["2000-12-15",2.0269,2.0516,2.0269,2.0516,19750.0],["2000-12-18",2.0763,2.2247,2.0763,2.1505,20750.0],["2000-12-19",2.1505,2.1505,2.1505,2.1505,750.0],["2000-12-20",2.1505,2.1505,2.0763,2.0763,4750.0],["2000-12-21",2.0269,2.0269,2.0269,2.0269,2000.0],["2000-12-22",1.9775,2.1258,1.9775,2.1258,12250.0],["2000-12-26",2.1258,2.1258,2.1258,2.1258,2500.0],["2000-12-27",2.0763,2.0763,2.0763,2.0763,7000.0],["2000-12-28",2.0516,2.0516,2.0516,2.0516,4750.0],["2000-12-29",2.0516,2.0516,2.0022,2.0022,14750.0],["2001-01-02",2.0516,2.0516,2.0145,2.0145,1250.0],["2001-01-03",2.0763,2.1011,2.0763,2.1011,7500.0],["2001-01-04",2.1258,2.1258,2.1258,2.1258,750.0],["2001-01-05",2.1258,2.1258,2.0887,2.0887,2750.0],["2001-01-08",2.1011,2.1258,2.0887,2.0887,13000.0],["2001-01-09",2.0887,2.0887,2.0887,2.0887,0.0],["2001-01-10",2.1258,2.1258,2.0763,2.0763,6250.0],["2001-01-11",2.0763,2.2247,2.0763,2.2247,11500.0],["2001-01-12",2.1752,2.1752,2.1752,2.1752,1750.0],["2001-01-16",2.1999,2.2494,2.1999,2.2494,15750.0],["2001-01-17",2.2594,2.2845,2.2594,2.2845,1500.0],["2001-01-18",2.2845,2.2845,2.2845,2.2845,0.0],["2001-01-19",2.2845,2.2845,2.2845,2.2845,500.0],["2001-01-22",2.2845,2.2845,2.2594,2.2594,9750.0],["2001-01-23",2.2594,2.2594,2.2343,2.2343,1000.0],["2001-01-24",2.2343,2.2343,2.2343,2.2343,0.0],["2001-01-25",2.2092,2.2343,2.2092,2.2218,2250.0],["2001-01-26",2.2594,2.2594,2.2594,2.2594,500.0],["2001-01-29",2.2192,2.2192,2.2192,2.2192,2500.0],["2001-01-30",2.2594,2.2594,2.2192,2.2192,2500.0],["2001-01-31",2.2192,2.2192,2.2192,2.2192,750.0],["2001-02-01",2.2112,2.2594,2.2112,2.2594,3000.0],["2001-02-02",2.2594,2.2594,2.2594,2.2594,0.0],["2001-02-05",2.2192,2.2192,2.2092,2.2092,12750.0],["2001-02-06",2.2092,2.2192,2.2092,2.2192,7000.0],["2001-02-07",2.2393,2.2393,2.2092,2.2092,6500.0],["2001-02-08",2.2092,2.2092,2.2092,2.2092,250.0],["2001-02-09",2.159,2.159,2.159,2.159,250.0],["2001-02-12",2.1891,2.2594,2.1891,2.2594,7750.0],["2001-02-13",2.2795,2.2795,2.2494,2.2494,8250.0],["2001-02-14",2.2494,2.2494,2.2494,2.2494,0.0],["2001-02-15",2.2674,2.2695,2.2674,2.2695,1750.0],["2001-02-16",2.2594,2.2594,2.2393,2.2393,12500.0],["2001-02-20",2.2855,2.2855,2.2695,2.2795,6250.0],["2001-02-21",2.2634,2.2695,2.2092,2.2594,11750.0],["2001-02-22",2.2112,2.2534,2.2112,2.2534,4500.0],["2001-02-23",2.2293,2.2293,2.169,2.169,8750.0],["2001-02-26",2.2092,2.2594,2.2092,2.2092,10750.0],["2001-02-27",2.2594,2.2594,2.2112,2.2112,9000.0],["2001-02-28",2.2112,2.2112,2.2112,2.2112,0.0],["2001-03-01",2.2112,2.2132,2.1891,2.1891,10500.0],["2001-03-02",2.2494,2.2654,2.2494,2.2654,2000.0],["2001-03-05",2.2393,2.2775,2.2293,2.2293,4500.0],["2001-03-06",2.2695,2.2695,2.2695,2.2695,250.0],["2001-03-07",2.2695,2.4201,2.2393,2.4201,19750.0],["2001-03-08",2.4301,2.4301,2.3839,2.41,1250.0],["2001-03-09",2.3799,2.39,2.3699,2.3699,3750.0],["2001-03-12",2.3699,2.3699,2.3699,2.3699,0.0],["2001-03-13",2.41,2.4221,2.3699,2.3699,10250.0],["2001-03-14",2.3699,2.3699,2.3699,2.3699,1500.0],["2001-03-15",2.3297,2.3297,2.2594,2.2594,13250.0],["2001-03-16",2.2293,2.2474,2.2293,2.2313,5250.0],["2001-03-19",2.2313,2.2313,2.2313,2.2313,0.0],["2001-03-20",2.2092,2.2233,2.2092,2.2233,6750.0],["2001-03-21",2.2293,2.2293,2.2112,2.2112,6750.0],["2001-03-22",2.2293,2.3096,2.2293,2.3096,20000.0],["2001-03-23",2.3498,2.3498,2.3498,2.3498,1500.0],["2001-03-26",2.4,2.4,2.3799,2.39,7000.0],["2001-03-27",2.41,2.8117,2.4,2.8117,19000.0],["2001-03-28",2.7913,2.8423,2.5978,2.6487,43250.0],["2001-03-29",2.6895,2.8219,2.6895,2.8219,5000.0],["2001-03-30",2.771,3.3618,2.771,3.3618,62750.0],["2001-04-02",3.3109,3.3109,2.9829,3.0053,51250.0],["2001-04-03",2.9543,2.9543,2.6997,2.72,19500.0],["2001-04-04",2.7506,2.934,2.7506,2.8973,19000.0],["2001-04-05",2.8973,2.8973,2.8973,2.8973,0.0],["2001-04-06",2.8728,2.8728,2.8525,2.8525,2500.0],["2001-04-09",2.8525,2.8525,2.8015,2.8036,3000.0],["2001-04-10",2.8036,2.8036,2.8036,2.8036,0.0],["2001-04-11",2.8036,2.8036,2.8036,2.8036,0.0],["2001-04-12",2.7506,2.7506,2.6997,2.6997,5750.0],["2001-04-16",2.6997,2.6997,2.6997,2.6997,500.0],["2001-04-17",2.7506,2.7506,2.7506,2.7506,3500.0],["2001-04-18",2.7506,2.8525,2.7506,2.8525,6250.0],["2001-04-19",2.8117,2.8117,2.8117,2.8117,500.0],["2001-04-20",2.7812,2.8525,2.7812,2.8525,6250.0],["2001-04-23",2.8015,2.9034,2.8015,2.8627,5250.0],["2001-04-24",2.8219,2.8627,2.8219,2.8321,14000.0],["2001-04-25",2.8015,2.8015,2.8015,2.8015,4750.0],["2001-04-26",2.8015,2.8015,2.8015,2.8015,0.0],["2001-04-27",2.8015,2.8015,2.8015,2.8015,0.0],["2001-04-30",2.8015,2.8015,2.8015,2.8015,0.0],["2001-05-01",2.8525,2.8525,2.8423,2.8423,5250.0],["2001-05-02",2.8504,2.8504,2.8015,2.8219,8000.0],["2001-05-03",2.8219,2.8321,2.8219,2.8321,1500.0],["2001-05-04",2.8321,2.8525,2.8321,2.8525,11500.0],["2001-05-07",2.8525,2.8525,2.8525,2.8525,0.0],["2001-05-08",2.8525,2.8525,2.8525,2.8525,750.0],["2001-05-09",2.8117,2.8117,2.8117,2.8117,1500.0],["2001-05-10",2.7913,2.7913,2.7913,2.7913,4250.0],["2001-05-11",2.7608,2.8423,2.7506,2.8015,9750.0],["2001-05-14",2.7812,2.8321,2.7812,2.8015,5250.0],["2001-05-15",2.8015,2.8015,2.8015,2.8015,3000.0],["2001-05-16",2.8015,2.8015,2.8015,2.8015,1000.0],["2001-05-17",2.8015,2.8015,2.8015,2.8015,2750.0],["2001-05-18",2.8015,2.8015,2.8015,2.8015,0.0],["2001-05-21",2.8321,2.8423,2.8321,2.8423,2250.0],["2001-05-22",2.8219,2.8219,2.8015,2.8015,14000.0],["2001-05-23",2.8015,2.8015,2.8015,2.8015,0.0],["2001-05-24",2.8015,2.8015,2.8015,2.8015,11750.0],["2001-05-25",2.8015,2.8015,2.8015,2.8015,1000.0],["2001-05-29",2.8015,2.8015,2.8015,2.8015,0.0],["2001-05-30",2.8015,2.8015,2.8015,2.8015,0.0],["2001-05-31",2.7506,2.7506,2.7506,2.7506,3750.0],["2001-06-01",2.6997,2.6997,2.6895,2.6895,6000.0],["2001-06-04",2.6895,2.6895,2.6487,2.6487,8000.0],["2001-06-05",2.6487,2.6508,2.6487,2.6487,12250.0],["2001-06-06",2.6732,2.72,2.6732,2.6895,42000.0],["2001-06-07",2.7302,2.7506,2.7302,2.7506,5000.0],["2001-06-08",2.7913,2.8321,2.7913,2.8321,1750.0],["2001-06-11",2.7913,2.7913,2.7913,2.7913,2500.0],["2001-06-12",2.8321,2.8321,2.7608,2.7608,2250.0],["2001-06-13",2.7547,2.7608,2.7547,2.7608,8250.0],["2001-06-14",2.7506,2.7913,2.7506,2.7913,1750.0],["2001-06-15",2.7506,2.7506,2.7302,2.7302,8250.0],["2001-06-18",2.7302,2.7302,2.7302,2.7302,500.0],["2001-06-19",2.6997,2.6997,2.6997,2.6997,1250.0],["2001-06-20",2.6997,2.771,2.6997,2.7098,6000.0],["2001-06-21",2.7404,2.7608,2.7404,2.7608,500.0],["2001-06-22",2.8015,2.8015,2.8015,2.8015,1500.0],["2001-06-25",2.7913,2.8015,2.7913,2.8015,3250.0],["2001-06-26",2.8015,2.8015,2.8015,2.8015,0.0],["2001-06-27",2.7705,2.7705,2.7602,2.7602,6500.0],["2001-06-28",2.7602,2.7602,2.7602,2.7602,9250.0],["2001-06-29",2.7395,2.7416,2.7395,2.7416,12500.0],["2001-07-02",2.7416,2.7416,2.7416,2.7416,0.0],["2001-07-03",2.7395,2.7395,2.7395,2.7395,500.0],["2001-07-05",2.7395,2.7395,2.7395,2.7395,250.0],["2001-07-06",2.6878,2.7085,2.6878,2.7085,2000.0],["2001-07-09",2.6671,2.6878,2.6671,2.6775,2750.0],["2001-07-10",2.6982,2.6982,2.6775,2.6775,750.0],["2001-07-11",2.6465,2.6671,2.6361,2.6671,5000.0],["2001-07-12",2.7064,2.7085,2.7064,2.7085,5500.0],["2001-07-13",2.7292,2.7292,2.725,2.7292,3250.0],["2001-07-16",2.7809,2.8119,2.7809,2.8015,2250.0],["2001-07-17",2.8325,2.8325,2.8325,2.8325,250.0],["2001-07-18",2.8429,2.8429,2.8263,2.8263,750.0],["2001-07-19",2.7912,2.7995,2.7395,2.7395,5000.0],["2001-07-20",2.7705,2.8222,2.7705,2.8119,17250.0],["2001-07-23",2.8511,2.8532,2.8511,2.8532,1000.0],["2001-07-24",2.8532,2.8739,2.8532,2.8739,2500.0],["2001-07-25",2.8574,2.8574,2.8532,2.8553,3250.0],["2001-07-26",2.8553,2.8553,2.8532,2.8532,3000.0],["2001-07-27",2.8532,2.8532,2.8532,2.8532,1000.0],["2001-07-30",2.8946,2.8946,2.8946,2.8946,1000.0],["2001-07-31",2.8946,2.8946,2.8946,2.8946,500.0],["2001-08-01",2.8946,2.9566,2.8946,2.9463,6750.0],["2001-08-02",2.9979,3.0186,2.9773,3.0186,10250.0],["2001-08-03",3.0496,3.0496,3.0496,3.0496,750.0],["2001-08-06",3.0228,3.0496,3.0228,3.0496,500.0],["2001-08-07",3.0186,3.0186,2.9773,2.9773,9750.0],["2001-08-08",2.9359,2.9359,2.9359,2.9359,1750.0],["2001-08-09",2.9359,2.9359,2.9359,2.9359,3750.0],["2001-08-10",2.9359,2.9359,2.9359,2.9359,0.0],["2001-08-13",2.9669,2.9669,2.9669,2.9669,500.0],["2001-08-14",2.9669,2.9669,2.9669,2.9669,0.0],["2001-08-15",2.9876,3.0186,2.9876,3.0186,18000.0],["2001-08-16",3.0186,3.0186,3.0186,3.0186,0.0],["2001-08-17",3.06,3.091,3.06,3.0806,1250.0],["2001-08-20",3.0806,3.0806,3.0496,3.0806,6250.0],["2001-08-21",3.0806,3.0806,3.0393,3.0393,10750.0],["2001-08-22",3.029,3.029,3.029,3.029,500.0],["2001-08-23",3.029,3.029,3.029,3.029,0.0],["2001-08-24",3.029,3.029,3.029,3.029,0.0],["2001-08-27",3.029,3.029,3.029,3.029,2500.0],["2001-08-28",3.0,3.0083,3.0,3.0,1750.0],["2001-08-29",3.029,3.06,3.029,3.06,1750.0],["2001-08-30",3.1013,3.1013,2.9773,2.9773,3250.0],["2001-08-31",3.029,3.029,3.029,3.029,500.0],["2001-09-04",3.0703,3.0703,3.0703,3.0703,500.0],["2001-09-05",3.0703,3.0703,3.0703,3.0703,0.0],["2001-09-06",3.0703,3.0703,3.0703,3.0703,0.0],["2001-09-07",3.0496,3.0496,3.0414,3.0414,1000.0],["2001-09-10",3.0476,3.0496,2.9979,2.9979,4000.0],["2001-09-17",2.9463,2.9463,2.9463,2.9463,1000.0],["2001-09-18",2.9669,2.9669,2.9669,2.9669,3500.0],["2001-09-19",2.9463,2.9504,2.9463,2.9463,1750.0],["2001-09-20",2.9463,2.9669,2.8739,2.8739,9750.0],["2001-09-21",2.8532,2.8739,2.8119,2.8119,11500.0],["2001-09-24",2.8119,2.8408,2.8119,2.8325,1500.0],["2001-09-25",2.8119,2.8119,2.8119,2.8119,2000.0],["2001-09-26",2.8538,2.8538,2.8119,2.8538,2750.0],["2001-09-27",2.8538,2.8538,2.7699,2.7699,6750.0],["2001-09-28",2.7699,2.8014,2.7699,2.8014,5250.0],["2001-10-01",2.8224,2.8433,2.8224,2.8433,1500.0],["2001-10-02",2.8433,2.8433,2.8433,2.8433,0.0],["2001-10-03",2.8433,2.8433,2.8433,2.8433,0.0],["2001-10-04",2.8433,2.8433,2.8433,2.8433,0.0],["2001-10-05",2.8433,2.8433,2.8433,2.8433,0.0],["2001-10-08",2.8328,2.8328,2.8328,2.8328,500.0],["2001-10-09",2.772,2.8119,2.772,2.8119,750.0],["2001-10-10",2.7699,2.7699,2.7489,2.7489,1500.0],["2001-10-11",2.7741,2.8014,2.7699,2.7699,6000.0],["2001-10-12",2.7699,2.7699,2.7699,2.7699,1000.0],["2001-10-15",2.8203,2.8643,2.8119,2.8643,8750.0],["2001-10-16",2.8119,2.8119,2.7909,2.7909,1500.0],["2001-10-17",2.8119,2.8119,2.8119,2.8119,1500.0],["2001-10-18",2.8119,2.8119,2.8119,2.8119,250.0],["2001-10-19",2.7909,2.7909,2.7909,2.7909,1250.0],["2001-10-22",2.7804,2.7804,2.7804,2.7804,1250.0],["2001-10-23",2.7804,2.7804,2.7804,2.7804,0.0],["2001-10-24",2.7531,2.7804,2.7489,2.7489,11250.0],["2001-10-25",2.7447,2.7447,2.73,2.73,6750.0],["2001-10-26",2.73,2.73,2.73,2.73,0.0],["2001-10-29",2.6965,2.7279,2.6965,2.7279,2250.0],["2001-10-30",2.7384,2.7384,2.7384,2.7384,750.0],["2001-10-31",2.7489,2.7489,2.7489,2.7489,1000.0],["2001-11-01",2.7909,2.8853,2.7909,2.8433,60250.0],["2001-11-02",2.8433,2.8832,2.8433,2.8454,14750.0],["2001-11-05",2.8328,2.8328,2.8328,2.8328,9500.0],["2001-11-06",2.8328,2.8328,2.8328,2.8328,0.0],["2001-11-07",2.8328,2.8328,2.8328,2.8328,11500.0],["2001-11-08",2.8517,2.8517,2.8517,2.8517,250.0],["2001-11-09",2.8517,2.8643,2.8517,2.8643,5250.0],["2001-11-12",2.8349,2.8643,2.8349,2.8643,2750.0],["2001-11-13",2.8916,2.8958,2.8916,2.8958,24250.0],["2001-11-14",2.8538,2.8958,2.8538,2.8937,36250.0],["2001-11-15",2.9273,2.9273,2.9273,2.9273,3000.0],["2001-11-16",2.9273,2.9273,2.9273,2.9273,0.0],["2001-11-19",2.9273,2.9273,2.9273,2.9273,0.0],["2001-11-20",2.8958,2.9168,2.8748,2.9168,1500.0],["2001-11-21",2.8958,2.8958,2.8958,2.8958,500.0],["2001-11-23",2.8958,2.8958,2.8958,2.8958,0.0],["2001-11-26",2.8958,2.8958,2.8958,2.8958,0.0],["2001-11-27",2.8958,2.8958,2.8958,2.8958,0.0],["2001-11-28",2.8958,2.8958,2.8958,2.8958,0.0],["2001-11-29",2.9378,2.9588,2.9168,2.9336,3000.0],["2001-11-30",2.9336,2.9336,2.9336,2.9336,0.0],["2001-12-03",2.9336,2.9336,2.9336,2.9336,0.0],["2001-12-04",2.9692,2.9692,2.9692,2.9692,1250.0],["2001-12-05",2.9797,2.9797,2.9378,2.9483,22250.0],["2001-12-06",2.9483,2.9483,2.9483,2.9483,0.0],["2001-12-07",2.9588,2.9588,2.9588,2.9588,1250.0],["2001-12-10",2.9588,2.9588,2.9588,2.9588,0.0],["2001-12-11",2.9692,2.9692,2.8853,2.9378,36500.0],["2001-12-12",2.9378,2.9546,2.9378,2.9546,20000.0],["2001-12-13",2.9273,2.9525,2.9273,2.9525,1750.0],["2001-12-14",2.9525,2.9525,2.9525,2.9525,0.0],["2001-12-17",2.9525,2.9525,2.9315,2.9315,2250.0],["2001-12-18",2.9483,2.9483,2.9483,2.9483,1250.0],["2001-12-19",2.9483,2.9483,2.9483,2.9483,0.0],["2001-12-20",2.9546,2.9692,2.9546,2.9692,22250.0],["2001-12-21",2.9483,2.9483,2.9483,2.9483,1000.0],["2001-12-24",2.9378,2.9378,2.9378,2.9378,2750.0],["2001-12-26",2.9378,2.9378,2.9378,2.9378,0.0],["2001-12-27",2.9378,2.9803,2.9207,2.9207,14750.0],["2001-12-28",2.9186,2.9484,2.9165,2.9484,9000.0],["2001-12-31",2.9974,3.0123,2.9974,3.0123,15250.0],["2002-01-02",2.9825,2.9825,2.9803,2.9803,500.0],["2002-01-03",2.9803,2.9803,2.9803,2.9803,1500.0],["2002-01-04",2.9591,2.9761,2.9591,2.9761,500.0],["2002-01-07",2.9803,2.9803,2.9803,2.9803,2500.0],["2002-01-08",2.991,3.0336,2.991,3.0336,4000.0],["2002-01-09",3.0016,3.0229,2.9803,3.0229,2000.0],["2002-01-10",3.0549,3.0868,3.0336,3.0336,15000.0],["2002-01-11",3.0655,3.0655,3.0655,3.0655,500.0],["2002-01-14",3.0549,3.0549,3.0549,3.0549,500.0],["2002-01-15",3.0549,3.0549,3.0442,3.0442,750.0],["2002-01-16",3.0442,3.0442,3.0442,3.0442,0.0],["2002-01-17",3.0229,3.0229,3.0208,3.0229,1250.0],["2002-01-18",2.9803,2.9803,2.9803,2.9803,1000.0],["2002-01-22",2.9803,2.9803,2.9803,2.9803,0.0],["2002-01-23",2.9974,2.9974,2.9803,2.9803,2750.0],["2002-01-24",2.9484,2.9484,2.9484,2.9484,1500.0],["2002-01-25",2.9271,2.9293,2.9271,2.9293,19500.0],["2002-01-28",2.9293,2.9293,2.9293,2.9293,0.0],["2002-01-29",2.9484,2.9484,2.908,2.908,750.0],["2002-01-30",2.908,2.908,2.908,2.908,0.0],["2002-01-31",2.908,2.908,2.908,2.908,0.0],["2002-02-01",2.8952,2.8952,2.8739,2.8739,3500.0],["2002-02-04",2.8952,2.8952,2.842,2.8739,8000.0],["2002-02-05",2.8441,2.8526,2.8441,2.8526,500.0],["2002-02-06",2.81,2.8526,2.81,2.8526,500.0],["2002-02-07",2.8207,2.8207,2.81,2.8122,1250.0],["2002-02-08",2.7781,2.7781,2.7675,2.7675,2750.0],["2002-02-11",2.7675,2.7675,2.7675,2.7675,0.0],["2002-02-12",2.7462,2.7994,2.727,2.7994,3250.0],["2002-02-13",2.7994,2.7994,2.7994,2.7994,0.0],["2002-02-14",2.7675,2.7675,2.7568,2.7568,2250.0],["2002-02-15",2.7739,2.7739,2.7739,2.7739,1000.0],["2002-02-19",2.7739,2.7866,2.7739,2.7866,1000.0],["2002-02-20",2.7781,2.7802,2.7781,2.7781,1750.0],["2002-02-21",2.7994,2.8633,2.7504,2.7504,23750.0],["2002-02-22",2.7504,2.7675,2.7355,2.7675,10250.0],["2002-02-25",2.7675,2.7675,2.7675,2.7675,0.0],["2002-02-26",2.7888,2.7994,2.7888,2.7994,1000.0],["2002-02-27",2.7888,2.7994,2.7888,2.7994,13000.0],["2002-02-28",2.7973,2.7973,2.7973,2.7973,500.0],["2002-03-01",2.7781,2.7781,2.7291,2.7419,8000.0],["2002-03-04",2.7568,2.7568,2.7568,2.7568,500.0],["2002-03-05",2.7568,2.7568,2.7462,2.7462,1000.0],["2002-03-06",2.7249,2.7462,2.7249,2.7462,1000.0],["2002-03-07",2.7675,2.7781,2.7462,2.7462,6750.0],["2002-03-08",2.7568,2.7568,2.7568,2.7568,3750.0],["2002-03-11",2.7504,2.7568,2.7355,2.7568,10750.0],["2002-03-12",2.7462,2.7462,2.7142,2.7355,2500.0],["2002-03-13",2.7526,2.7526,2.727,2.7462,1500.0],["2002-03-14",2.7547,2.7568,2.7547,2.7568,3250.0],["2002-03-15",2.7632,2.7632,2.7632,2.7632,250.0],["2002-03-18",2.7781,2.7781,2.7483,2.7675,1500.0],["2002-03-19",2.7675,2.7675,2.7568,2.7568,1000.0],["2002-03-20",2.7675,2.7675,2.7462,2.7462,7750.0],["2002-03-21",2.7355,2.7355,2.7249,2.7249,2750.0],["2002-03-22",2.727,2.7462,2.727,2.7462,1000.0],["2002-03-25",2.7547,2.7547,2.7164,2.7164,4000.0],["2002-03-26",2.7034,2.7034,2.6818,2.7034,13250.0],["2002-03-27",2.7034,2.7034,2.7034,2.7034,0.0],["2002-03-28",2.7358,2.7877,2.7358,2.7856,8750.0],["2002-04-01",2.7791,2.7791,2.7467,2.7467,3500.0],["2002-04-02",2.7142,2.7142,2.7077,2.7142,5750.0],["2002-04-03",2.7142,2.7142,2.7142,2.7142,0.0],["2002-04-04",2.725,2.725,2.671,2.671,6000.0],["2002-04-05",2.6493,2.6493,2.5736,2.6342,6000.0],["2002-04-08",2.5996,2.5996,2.5844,2.5844,17000.0],["2002-04-09",2.5844,2.5844,2.5434,2.5823,18250.0],["2002-04-10",2.5823,2.5823,2.552,2.552,5500.0],["2002-04-11",2.5607,2.5607,2.5412,2.5412,750.0],["2002-04-12",2.4871,2.5498,2.4871,2.4871,30500.0],["2002-04-15",2.5304,2.5304,2.4331,2.4655,3750.0],["2002-04-16",2.4222,2.4655,2.4222,2.4547,1500.0],["2002-04-17",2.4547,2.4547,2.4547,2.4547,1250.0],["2002-04-18",2.4547,2.4547,2.4547,2.4547,0.0],["2002-04-19",2.4547,2.4547,2.4547,2.4547,1750.0],["2002-04-22",2.4331,2.4331,2.3898,2.4049,24250.0],["2002-04-23",2.4179,2.4222,2.4006,2.4222,7500.0],["2002-04-24",2.4417,2.6537,2.4417,2.6537,32500.0],["2002-04-25",2.6991,2.7012,2.6818,2.6818,4000.0],["2002-04-26",2.7034,2.7899,2.7034,2.7899,7500.0],["2002-04-29",2.7899,2.9089,2.7899,2.8332,21500.0],["2002-04-30",2.9737,2.9737,2.844,2.8461,28750.0],["2002-05-01",2.8656,2.9413,2.8656,2.9089,77750.0],["2002-05-02",2.9305,2.9413,2.9305,2.9413,1000.0],["2002-05-03",2.9521,2.9629,2.9197,2.9262,17750.0],["2002-05-06",2.9197,3.0062,2.9197,3.0062,15250.0],["2002-05-07",2.9954,2.9954,2.9954,2.9954,500.0],["2002-05-08",2.9737,3.0148,2.9737,3.0062,6750.0],["2002-05-09",2.9845,2.9845,2.9845,2.9845,500.0],["2002-05-10",2.9348,2.9629,2.9326,2.9348,30250.0],["2002-05-13",2.9413,2.9521,2.9348,2.9348,7750.0],["2002-05-14",2.9305,2.9305,2.9305,2.9305,2500.0],["2002-05-15",2.9305,2.9954,2.9197,2.9954,11750.0],["2002-05-16",2.9954,2.9954,2.9737,2.9845,5250.0],["2002-05-17",2.9845,2.9845,2.9845,2.9845,0.0],["2002-05-20",2.9845,2.9845,2.9737,2.9737,8000.0],["2002-05-21",2.9759,2.9759,2.9759,2.9759,1250.0],["2002-05-22",3.0148,3.0927,3.0148,3.0927,14250.0],["2002-05-23",3.0711,3.1143,3.0711,3.1143,2750.0],["2002-05-24",3.1359,3.1359,3.0927,3.0948,11000.0],["2002-05-28",3.0927,3.1359,3.0927,3.1359,2000.0],["2002-05-29",3.0948,3.2116,3.0927,3.2116,12500.0],["2002-05-30",3.1792,3.1792,3.1403,3.1403,3500.0],["2002-05-31",3.1403,3.1403,3.1403,3.1403,0.0],["2002-06-03",3.1684,3.1684,3.1576,3.1576,1250.0],["2002-06-04",3.177,3.1792,3.1359,3.1576,13750.0],["2002-06-05",3.1251,3.1251,3.0927,3.0927,5750.0],["2002-06-06",3.084,3.084,3.0819,3.0819,7750.0],["2002-06-07",3.0732,3.1359,3.0711,3.1251,15500.0],["2002-06-10",3.097,3.097,3.097,3.097,2500.0],["2002-06-11",3.097,3.097,3.097,3.097,0.0],["2002-06-12",3.0884,3.1143,3.0884,3.097,4500.0],["2002-06-13",3.11,3.2008,3.0927,3.19,29500.0],["2002-06-14",3.1468,3.2116,3.1468,3.2116,4500.0],["2002-06-17",3.1792,3.1792,3.1576,3.1576,1250.0],["2002-06-18",3.1381,3.1792,3.1381,3.1511,10750.0],["2002-06-19",3.1684,3.1684,3.1359,3.1359,11750.0],["2002-06-20",3.1576,3.1576,3.1576,3.1576,250.0],["2002-06-21",3.1662,3.2051,3.1662,3.1792,6750.0],["2002-06-24",3.1468,3.1684,3.1381,3.1684,1500.0],["2002-06-25",3.1684,3.1684,3.1684,3.1684,0.0],["2002-06-26",3.1903,3.2561,3.1903,3.2451,4750.0],["2002-06-27",3.2232,3.2868,3.2232,3.2868,2250.0],["2002-06-28",3.289,3.3328,3.289,3.3328,28000.0],["2002-07-01",3.3109,3.3109,3.3109,3.3109,9250.0],["2002-07-02",3.289,3.3109,3.289,3.3109,4000.0],["2002-07-03",3.3109,3.3109,3.3065,3.3109,4750.0],["2002-07-05",3.289,3.289,3.2342,3.278,9750.0],["2002-07-08",3.267,3.278,3.2232,3.2232,7500.0],["2002-07-09",3.2407,3.2407,3.1574,3.1574,17500.0],["2002-07-10",3.1793,3.1793,3.1136,3.1136,12000.0],["2002-07-11",3.0916,3.1026,3.0697,3.0697,8500.0],["2002-07-12",3.0478,3.0478,3.0259,3.0368,4250.0],["2002-07-15",3.0697,3.0807,3.0083,3.0697,3500.0],["2002-07-16",3.0894,3.0894,3.0894,3.0894,2500.0],["2002-07-17",3.0697,3.0697,3.0522,3.0697,3750.0],["2002-07-18",3.0916,3.0916,3.0609,3.0697,750.0],["2002-07-19",3.0587,3.1136,3.0587,3.1136,3000.0],["2002-07-22",3.0807,3.0807,3.0039,3.0697,6750.0],["2002-07-23",3.0894,3.0894,3.0434,3.0675,1750.0],["2002-07-24",3.039,3.0587,3.0368,3.0368,4000.0],["2002-07-25",3.0785,3.0785,3.0785,3.0785,2500.0],["2002-07-26",3.0478,3.0587,3.0478,3.0587,3750.0],["2002-07-29",3.0587,3.0587,3.0368,3.0587,5250.0],["2002-07-30",3.0368,3.0368,3.0149,3.0259,3750.0],["2002-07-31",3.0149,3.0149,3.0039,3.0127,3750.0],["2002-08-01",3.0127,3.0127,2.982,3.0127,5000.0],["2002-08-02",3.0149,3.0149,3.0149,3.0149,2500.0],["2002-08-05",2.982,3.0478,2.982,3.0478,3250.0],["2002-08-06",3.0697,3.0807,3.0697,3.0697,18000.0],["2002-08-07",3.1026,3.1026,3.0697,3.0697,2750.0],["2002-08-08",3.1092,3.1136,3.1092,3.1136,3500.0],["2002-08-09",3.1136,3.1136,3.1136,3.1136,0.0],["2002-08-12",3.1355,3.1355,3.1355,3.1355,2500.0],["2002-08-13",3.1245,3.1245,3.1245,3.1245,2500.0],["2002-08-14",3.1136,3.1136,3.1136,3.1136,2500.0],["2002-08-15",3.0807,3.0807,3.0807,3.0807,250.0],["2002-08-16",3.0741,3.1136,3.0741,3.1136,9750.0],["2002-08-19",3.1245,3.1245,3.1245,3.1245,7500.0],["2002-08-20",3.1245,3.1793,3.0916,3.1793,11000.0],["2002-08-21",3.1793,3.1793,3.1793,3.1793,500.0],["2002-08-22",3.1574,3.2122,3.1574,3.2122,3750.0],["2002-08-23",3.2451,3.267,3.2451,3.267,2500.0],["2002-08-26",3.2451,3.2451,3.1793,3.1793,6250.0],["2002-08-27",3.1793,3.1903,3.1486,3.1903,6250.0],["2002-08-28",3.1903,3.1903,3.1903,3.1903,0.0],["2002-08-29",3.1574,3.1793,3.1574,3.1793,5250.0],["2002-08-30",3.1684,3.2451,3.1684,3.2342,7750.0],["2002-09-03",3.2232,3.289,3.2122,3.289,15500.0],["2002-09-04",3.2671,3.289,3.2451,3.2451,11750.0],["2002-09-05",3.2232,3.2232,3.2232,3.2232,2500.0],["2002-09-06",3.2122,3.289,3.2122,3.289,9250.0],["2002-09-09",3.2977,3.2977,3.2977,3.2977,750.0],["2002-09-10",3.2977,3.2977,3.2977,3.2977,0.0],["2002-09-11",3.2671,3.2671,3.2605,3.2605,19500.0],["2002-09-12",3.289,3.289,3.289,3.289,5000.0],["2002-09-13",3.289,3.289,3.289,3.289,0.0],["2002-09-16",3.289,3.289,3.289,3.289,500.0],["2002-09-17",3.289,3.289,3.289,3.289,0.0],["2002-09-18",3.3043,3.3087,3.3043,3.3087,3750.0],["2002-09-19",3.267,3.267,3.267,3.267,1750.0],["2002-09-20",3.2451,3.2451,3.2276,3.2276,2500.0],["2002-09-23",3.2605,3.2649,3.2605,3.2649,750.0],["2002-09-24",3.2342,3.2342,3.2342,3.2342,1000.0],["2002-09-25",3.1952,3.2063,3.1952,3.2063,4250.0],["2002-09-26",3.1974,3.1974,3.1952,3.1952,1000.0],["2002-09-27",3.1885,3.1907,3.1863,3.1907,7750.0],["2002-09-30",3.1729,3.193,3.1551,3.1841,4750.0],["2002-10-01",3.193,3.2041,3.1907,3.1907,2750.0],["2002-10-02",3.1907,3.1907,3.1907,3.1907,0.0],["2002-10-03",3.2041,3.3399,3.2041,3.3199,26250.0],["2002-10-04",3.2954,3.2954,3.2731,3.2731,750.0],["2002-10-07",3.282,3.282,3.2509,3.2509,1500.0],["2002-10-08",3.2286,3.2286,3.2286,3.2286,1000.0],["2002-10-09",3.2063,3.2063,3.2063,3.2063,250.0],["2002-10-10",3.2063,3.2063,3.2063,3.2063,0.0],["2002-10-11",3.1863,3.1863,3.1841,3.1841,2500.0],["2002-10-14",3.2063,3.2063,3.2063,3.2063,250.0],["2002-10-15",3.2063,3.2063,3.1952,3.1952,2750.0],["2002-10-16",3.1952,3.1952,3.1952,3.1952,0.0],["2002-10-17",3.1618,3.1618,3.1618,3.1618,1750.0],["2002-10-18",3.1329,3.1329,3.0839,3.095,6250.0],["2002-10-21",3.1173,3.1173,3.0839,3.0839,5000.0],["2002-10-22",3.066,3.066,3.0059,3.0616,6000.0],["2002-10-23",3.0727,3.1395,3.0727,3.1395,6250.0],["2002-10-24",3.1573,3.1573,3.1573,3.1573,1000.0],["2002-10-25",3.1618,3.1729,3.1418,3.1707,10000.0],["2002-10-28",3.1395,3.1507,3.095,3.095,2500.0],["2002-10-29",3.1173,3.1173,3.095,3.095,1500.0],["2002-10-30",3.0727,3.0727,3.0727,3.0727,500.0],["2002-10-31",3.0727,3.095,3.0727,3.095,750.0],["2002-11-01",3.1173,3.1173,3.1173,3.1173,500.0],["2002-11-04",3.095,3.1395,3.095,3.1395,1000.0],["2002-11-05",3.1484,3.2175,3.1284,3.2175,18500.0],["2002-11-06",3.2397,3.2397,3.2175,3.2175,1000.0],["2002-11-07",3.2286,3.2286,3.2286,3.2286,500.0],["2002-11-08",3.2286,3.2286,3.2286,3.2286,0.0],["2002-11-11",3.2286,3.2286,3.2286,3.2286,0.0],["2002-11-12",3.2286,3.2286,3.2286,3.2286,0.0],["2002-11-13",3.2286,3.2286,3.2286,3.2286,0.0],["2002-11-14",3.2086,3.2086,3.2063,3.2063,3500.0],["2002-11-15",3.2063,3.2063,3.2063,3.2063,0.0],["2002-11-18",3.2175,3.2175,3.2175,3.2175,500.0],["2002-11-19",3.2175,3.2175,3.2175,3.2175,0.0],["2002-11-20",3.2175,3.2175,3.2175,3.2175,0.0],["2002-11-21",3.2175,3.2175,3.2175,3.2175,0.0],["2002-11-22",3.2241,3.2241,3.2063,3.2063,2750.0],["2002-11-25",3.2286,3.2286,3.2063,3.2063,1750.0],["2002-11-26",3.1952,3.1952,3.1952,3.1952,1750.0],["2002-11-27",3.1952,3.1952,3.1952,3.1952,0.0],["2002-11-29",3.1729,3.1841,3.1729,3.1841,500.0],["2002-12-02",3.2063,3.2063,3.2063,3.2063,5000.0],["2002-12-03",3.2286,3.2509,3.2286,3.2509,5750.0],["2002-12-04",3.2509,3.2509,3.2509,3.2509,250.0],["2002-12-05",3.2509,3.2509,3.2509,3.2509,0.0],["2002-12-06",3.2731,3.2954,3.262,3.262,6000.0],["2002-12-09",3.262,3.262,3.262,3.262,0.0],["2002-12-10",3.262,3.262,3.262,3.262,0.0],["2002-12-11",3.2731,3.2731,3.2063,3.2175,59250.0],["2002-12-12",3.2063,3.2063,3.2063,3.2063,5250.0],["2002-12-13",3.2197,3.2197,3.2175,3.2175,1000.0],["2002-12-16",3.2397,3.262,3.2397,3.262,1500.0],["2002-12-17",3.2887,3.2909,3.2887,3.2909,500.0],["2002-12-18",3.242,3.2954,3.2397,3.2954,4000.0],["2002-12-19",3.2754,3.2754,3.2642,3.2731,1000.0],["2002-12-20",3.262,3.2843,3.262,3.2843,3750.0],["2002-12-23",3.2509,3.2509,3.2509,3.2509,1250.0],["2002-12-24",3.2678,3.2678,3.2678,3.2678,750.0],["2002-12-26",3.2904,3.3017,3.2904,3.3017,6250.0],["2002-12-27",3.3357,3.46,3.3357,3.46,10250.0],["2002-12-30",3.4623,3.503,3.4148,3.4374,21250.0],["2002-12-31",3.4714,3.5053,3.4714,3.5053,11000.0],["2003-01-02",3.5053,3.5844,3.5053,3.5166,5500.0],["2003-01-03",3.5505,4.0141,3.5505,3.7653,25250.0],["2003-01-06",3.7993,4.1498,3.7766,3.7766,36000.0],["2003-01-07",3.8897,3.8897,3.788,3.788,7000.0],["2003-01-08",3.8332,3.9236,3.754,3.754,11750.0],["2003-01-09",3.754,3.935,3.754,3.8784,8250.0],["2003-01-10",3.9236,4.0367,3.8671,4.0367,13000.0],["2003-01-13",4.0141,4.0141,3.9576,3.9576,13000.0],["2003-01-14",3.9236,3.9236,3.8784,3.901,9250.0],["2003-01-15",3.8784,3.8784,3.8219,3.8219,4500.0],["2003-01-16",3.8445,3.8445,3.788,3.788,12500.0],["2003-01-17",3.754,3.754,3.7314,3.7314,2000.0],["2003-01-21",3.7043,3.7043,3.641,3.641,2250.0],["2003-01-22",3.5957,3.5957,3.5957,3.5957,1250.0],["2003-01-23",3.6138,3.6138,3.5505,3.5505,2000.0],["2003-01-24",3.5663,3.607,3.5505,3.5505,4500.0],["2003-01-27",3.5505,3.5505,3.5279,3.5279,1500.0],["2003-01-28",3.5075,3.6297,3.5075,3.6297,7000.0],["2003-01-29",3.6523,3.7314,3.5844,3.5844,11750.0],["2003-01-30",3.6161,3.6161,3.5957,3.5957,750.0],["2003-01-31",3.5957,3.5957,3.5957,3.5957,0.0],["2003-02-03",3.6183,3.7088,3.5776,3.7088,8250.0],["2003-02-04",3.7427,3.8445,3.7427,3.8445,5250.0],["2003-02-05",3.901,3.901,3.8219,3.8852,24500.0],["2003-02-06",3.8513,3.8762,3.8354,3.8762,27000.0],["2003-02-07",3.8762,3.9123,3.8468,3.8897,16000.0],["2003-02-10",3.892,3.8942,3.8445,3.8445,7750.0],["2003-02-11",3.8377,3.8558,3.8377,3.84,6000.0],["2003-02-12",3.8445,3.8897,3.8354,3.8897,27000.0],["2003-02-13",3.8558,3.901,3.8445,3.8716,22250.0],["2003-02-14",3.8716,3.8716,3.8716,3.8716,0.0],["2003-02-18",3.849,3.849,3.849,3.849,500.0],["2003-02-19",3.8445,3.8445,3.8445,3.8445,250.0],["2003-02-20",3.8219,3.8626,3.8219,3.8626,1500.0],["2003-02-21",3.8671,3.8671,3.8671,3.8671,500.0],["2003-02-24",3.8445,3.8558,3.8445,3.8558,8250.0],["2003-02-25",3.8671,3.901,3.8626,3.901,11250.0],["2003-02-26",3.901,3.9123,3.901,3.901,6500.0],["2003-02-27",3.9169,3.9169,3.9169,3.9169,1250.0],["2003-02-28",3.9056,3.9236,3.9033,3.9033,1750.0],["2003-03-03",3.9236,3.9236,3.9236,3.9236,500.0],["2003-03-04",3.9236,3.9236,3.901,3.9236,3750.0],["2003-03-05",3.935,3.9576,3.9033,3.9033,15000.0],["2003-03-06",3.9236,3.9236,3.9236,3.9236,250.0],["2003-03-07",3.9123,3.9123,3.9123,3.9123,500.0],["2003-03-10",3.901,3.901,3.901,3.901,3750.0],["2003-03-11",3.8558,3.8897,3.8558,3.8671,13250.0],["2003-03-12",3.8671,3.8671,3.8671,3.8671,0.0],["2003-03-13",3.8671,3.8671,3.8671,3.8671,0.0],["2003-03-14",3.8942,3.8942,3.8942,3.8942,5250.0],["2003-03-17",3.9282,3.9282,3.8671,3.8784,7750.0],["2003-03-18",3.8445,3.8445,3.8106,3.8106,1500.0],["2003-03-19",3.8422,3.8422,3.8038,3.8038,2500.0],["2003-03-20",3.8038,3.8038,3.8038,3.8038,0.0],["2003-03-21",3.8219,3.8671,3.8219,3.8671,3750.0],["2003-03-24",3.8377,3.8445,3.8377,3.8445,1000.0],["2003-03-25",3.8445,3.8445,3.8445,3.8445,0.0],["2003-03-26",3.8445,3.8445,3.8445,3.8445,0.0],["2003-03-27",3.8445,3.8445,3.8445,3.8445,250.0],["2003-03-28",3.8445,3.8445,3.8445,3.8445,750.0],["2003-03-31",3.8558,3.8558,3.8558,3.8558,250.0],["2003-04-01",3.8784,3.8897,3.8784,3.8897,3500.0],["2003-04-02",3.9298,3.9413,3.9298,3.9413,750.0],["2003-04-03",3.9069,3.9642,3.9069,3.9413,8000.0],["2003-04-04",3.9527,3.9596,3.9527,3.9527,16750.0],["2003-04-07",3.9413,4.0054,3.9413,3.9871,11250.0],["2003-04-08",3.9527,3.9757,3.9527,3.9757,1500.0],["2003-04-09",3.9986,4.01,3.9871,4.01,4250.0],["2003-04-10",4.0444,4.0444,4.0329,4.0329,1250.0],["2003-04-11",4.0329,4.0559,4.0329,4.0559,1000.0],["2003-04-14",4.0788,4.0856,4.0788,4.0856,1250.0],["2003-04-15",4.0559,4.0559,4.0559,4.0559,6000.0],["2003-04-16",4.0559,4.0559,4.0352,4.0352,11500.0],["2003-04-17",4.0444,4.0444,4.0352,4.0352,1500.0],["2003-04-21",4.0352,4.0352,4.0352,4.0352,0.0],["2003-04-22",4.01,4.01,3.9527,3.9527,14000.0],["2003-04-23",3.9527,3.9527,3.9115,3.9115,20250.0],["2003-04-24",3.9115,3.9115,3.9115,3.9115,0.0],["2003-04-25",3.9115,3.9115,3.9115,3.9115,0.0],["2003-04-28",3.9,3.9,3.8977,3.9,1750.0],["2003-04-29",3.9,3.9,3.9,3.9,0.0],["2003-04-30",3.9046,3.9046,3.9046,3.9046,2000.0],["2003-05-01",4.01,4.1246,4.01,4.0971,51000.0],["2003-05-02",4.1246,4.2392,4.1246,4.1842,22750.0],["2003-05-05",4.2621,4.2621,4.2117,4.2277,26250.0],["2003-05-06",4.2506,4.2506,4.2415,4.2483,2500.0],["2003-05-07",4.1956,4.3079,4.1956,4.2392,17000.0],["2003-05-08",4.2392,4.2392,4.2392,4.2392,0.0],["2003-05-09",4.2506,4.2506,4.1865,4.1865,8750.0],["2003-05-12",4.2163,4.2506,4.2163,4.2506,3750.0],["2003-05-13",4.2392,4.2506,4.1246,4.2163,48250.0],["2003-05-14",4.2048,4.2048,4.2048,4.2048,250.0],["2003-05-15",4.2163,4.2965,4.2163,4.2415,7000.0],["2003-05-16",4.2415,4.2415,4.2415,4.2415,0.0],["2003-05-19",4.2415,4.2621,4.2415,4.2621,3500.0],["2003-05-20",4.3194,4.3194,4.3194,4.3194,4500.0],["2003-05-21",4.3194,4.3194,4.3194,4.3194,4000.0],["2003-05-22",4.285,4.5256,4.2392,4.4569,12750.0],["2003-05-23",4.5233,4.5233,4.5004,4.5233,1250.0],["2003-05-27",4.5943,4.686,4.5646,4.686,9750.0],["2003-05-28",4.6631,4.6631,4.631,4.631,5250.0],["2003-05-29",4.6402,4.6402,4.5371,4.5485,5250.0],["2003-05-30",4.5806,4.5829,4.5256,4.5485,6000.0],["2003-06-02",4.5325,4.5439,4.5325,4.5439,1250.0],["2003-06-03",4.56,4.5806,4.56,4.5806,750.0],["2003-06-04",4.5806,4.5806,4.5806,4.5806,250.0],["2003-06-05",4.5806,4.5829,4.56,4.56,6250.0],["2003-06-06",4.5714,4.5783,4.5256,4.5256,23750.0],["2003-06-09",4.5233,4.5256,4.521,4.5256,5750.0],["2003-06-10",4.5027,4.5141,4.5027,4.5027,3250.0],["2003-06-11",4.5027,4.5027,4.5027,4.5027,0.0],["2003-06-12",4.4339,4.4798,4.4339,4.4798,6250.0],["2003-06-13",4.4454,4.4454,4.3652,4.3652,8000.0],["2003-06-16",4.3537,4.411,4.3537,4.411,4500.0],["2003-06-17",4.4317,4.5119,4.4317,4.5119,24500.0],["2003-06-18",4.5256,4.7547,4.5256,4.7433,35500.0],["2003-06-19",4.7318,4.9495,4.7318,4.8922,12000.0],["2003-06-20",4.8808,4.8922,4.8579,4.8579,13250.0],["2003-06-23",4.9266,5.0045,4.8945,4.9839,11250.0],["2003-06-24",4.9747,4.9953,4.9747,4.9953,750.0],["2003-06-25",5.0183,5.1214,5.0183,5.0985,2750.0],["2003-06-26",5.1621,5.1621,5.0695,5.1042,31750.0],["2003-06-27",5.1505,5.1505,5.0927,5.1274,32750.0],["2003-06-30",5.1181,5.1621,5.1158,5.1598,18000.0],["2003-07-01",5.1274,5.1274,5.0117,5.0695,10500.0],["2003-07-02",5.095,5.132,5.0927,5.132,26000.0],["2003-07-03",5.1621,5.2316,5.1621,5.2316,6000.0],["2003-07-07",5.3242,5.4746,5.3242,5.4515,11750.0],["2003-07-08",5.463,5.4746,5.3705,5.4746,23500.0],["2003-07-09",5.4746,5.4862,5.4746,5.4769,10000.0],["2003-07-10",5.4769,5.4978,5.4399,5.4978,15250.0],["2003-07-11",5.4978,5.4978,5.4746,5.4839,3250.0],["2003-07-14",5.4862,5.4908,5.4654,5.4654,3250.0],["2003-07-15",5.4168,5.4168,5.3936,5.4168,2250.0],["2003-07-16",5.4399,5.4631,5.4399,5.4515,1250.0],["2003-07-17",5.4052,5.4052,5.3728,5.3728,1750.0],["2003-07-18",5.3288,5.3288,5.3265,5.3265,500.0],["2003-07-21",5.2987,5.2987,5.2987,5.2987,500.0],["2003-07-22",5.3242,5.3265,5.3242,5.3242,3250.0],["2003-07-23",5.3242,5.3473,5.3242,5.3473,750.0],["2003-07-24",5.3473,5.3473,5.3473,5.3473,0.0],["2003-07-25",5.3242,5.3242,5.3033,5.3033,500.0],["2003-07-28",5.2894,5.2894,5.2084,5.2084,4500.0],["2003-07-29",5.3242,5.4052,5.0232,5.0232,150000.0],["2003-07-30",5.0464,5.0464,4.8288,4.8612,38250.0],["2003-07-31",4.8612,4.9075,4.7917,4.7917,18000.0],["2003-08-01",4.8357,4.882,4.8357,4.8704,22000.0],["2003-08-04",4.9283,4.9306,4.9283,4.9306,11750.0],["2003-08-05",4.889,4.889,4.8265,4.8265,13250.0],["2003-08-06",4.7454,4.8612,4.7454,4.8612,15750.0],["2003-08-07",4.8612,4.8612,4.8612,4.8612,4250.0],["2003-08-08",4.8612,4.8612,4.8612,4.8612,750.0],["2003-08-11",4.8612,4.8728,4.8311,4.8728,8000.0],["2003-08-12",4.8612,4.8843,4.8612,4.8612,4000.0],["2003-08-13",4.8288,4.8288,4.6876,4.7917,12500.0],["2003-08-14",4.7686,4.8612,4.7686,4.8612,6250.0],["2003-08-15",4.8612,4.8612,4.8612,4.8612,0.0],["2003-08-18",4.838,4.838,4.757,4.8033,8000.0],["2003-08-19",4.8242,4.8589,4.8033,4.8033,27500.0],["2003-08-20",4.8033,4.8149,4.7454,4.7454,28000.0],["2003-08-21",4.7454,4.7871,4.7454,4.7454,25750.0],["2003-08-22",4.7616,4.764,4.7431,4.7431,2250.0],["2003-08-25",4.8033,4.8033,4.6991,4.6991,18750.0],["2003-08-26",4.6876,4.7686,4.6876,4.7686,24250.0],["2003-08-27",4.7616,4.8149,4.7593,4.8149,14000.0],["2003-08-28",4.8149,4.8589,4.7802,4.7802,23250.0],["2003-08-29",4.7454,4.7894,4.7454,4.7454,27250.0],["2003-09-02",4.7454,4.7802,4.7454,4.7686,9250.0],["2003-09-03",4.7223,4.9306,4.7223,4.9306,41250.0],["2003-09-04",4.9515,4.9515,4.8612,4.8728,9750.0],["2003-09-05",4.8612,4.8843,4.8612,4.8843,9750.0],["2003-09-08",4.8959,4.9075,4.8195,4.8612,16500.0],["2003-09-09",4.8612,4.882,4.838,4.8612,15500.0],["2003-09-10",4.8843,4.8843,4.8797,4.8797,3500.0],["2003-09-11",4.882,4.8959,4.8288,4.8959,5750.0],["2003-09-12",4.8635,4.8635,4.8427,4.8589,7250.0],["2003-09-15",4.8589,4.8612,4.838,4.8404,9000.0],["2003-09-16",4.8681,4.8936,4.845,4.845,6750.0],["2003-09-17",4.8566,4.8612,4.8404,4.8404,9000.0],["2003-09-18",4.8589,4.8612,4.8589,4.8612,6500.0],["2003-09-19",4.8612,4.8612,4.8427,4.8612,5500.0],["2003-09-22",4.8612,4.8612,4.838,4.8496,20250.0],["2003-09-23",4.8612,5.0232,4.8612,4.9584,40500.0],["2003-09-24",4.9769,4.9816,4.9769,4.9816,1000.0],["2003-09-25",5.0001,5.0001,4.9792,4.9885,2750.0],["2003-09-26",5.0119,5.026,5.0119,5.026,4500.0],["2003-09-29",5.0471,5.0588,5.0471,5.0471,1500.0],["2003-09-30",4.9885,5.0119,4.9417,4.9534,6750.0],["2003-10-01",4.9885,5.0939,4.9885,5.0939,4750.0],["2003-10-02",5.0939,5.0939,5.0939,5.0939,0.0],["2003-10-03",5.1407,5.1501,5.1407,5.1407,2750.0],["2003-10-06",5.1267,5.1337,5.1267,5.1267,2000.0],["2003-10-07",5.1337,5.211,5.1337,5.211,6250.0],["2003-10-08",5.211,5.211,5.211,5.211,0.0],["2003-10-09",5.2133,5.3515,5.211,5.3422,6500.0],["2003-10-10",5.3749,5.3749,5.3749,5.3749,750.0],["2003-10-13",5.3984,5.4124,5.3445,5.4124,5000.0],["2003-10-14",5.4569,5.4733,5.3984,5.4733,4500.0],["2003-10-15",5.4101,5.4663,5.4101,5.4663,3750.0],["2003-10-16",5.4803,5.4803,5.4803,5.4803,250.0],["2003-10-17",5.6091,5.6138,5.5038,5.5038,5000.0],["2003-10-20",5.5038,5.5623,5.5038,5.5506,2250.0],["2003-10-21",5.5951,5.6419,5.5951,5.6326,3000.0],["2003-10-22",5.6255,5.738,5.6255,5.7052,10750.0],["2003-10-23",5.7286,5.7286,5.7122,5.7145,5000.0],["2003-10-24",5.7005,5.7005,5.6208,5.6208,4250.0],["2003-10-27",5.6208,5.6443,5.6208,5.6443,3000.0],["2003-10-28",5.6232,5.7356,5.6232,5.7356,3000.0],["2003-10-29",5.7942,5.7942,5.738,5.7848,3000.0],["2003-10-30",5.7942,5.8293,5.7942,5.7988,4500.0],["2003-10-31",5.8902,5.9113,5.8785,5.8995,15750.0],["2003-11-03",5.9089,5.9089,5.9066,5.9066,1250.0],["2003-11-04",5.9136,5.9815,5.9089,5.9815,5250.0],["2003-11-05",6.019,6.0284,5.9136,5.9464,7000.0],["2003-11-06",5.9722,5.9722,5.9698,5.9698,500.0],["2003-11-07",5.9745,5.9956,5.9722,5.9956,6000.0],["2003-11-10",5.9956,5.9956,5.9956,5.9956,0.0],["2003-11-11",5.9956,5.9956,5.9956,5.9956,0.0],["2003-11-12",5.9417,6.0658,5.9417,6.0658,3750.0],["2003-11-13",6.0846,6.1103,6.0846,6.101,3500.0],["2003-11-14",6.1127,6.1127,6.101,6.1127,2500.0],["2003-11-17",6.1127,6.1127,6.1127,6.1127,250.0],["2003-11-18",6.0916,6.0916,5.7965,6.0307,19500.0],["2003-11-19",6.0565,6.0729,6.0307,6.0729,7000.0],["2003-11-20",6.0729,6.0729,6.0729,6.0729,0.0],["2003-11-21",6.0729,6.0729,6.0729,6.0729,0.0],["2003-11-24",6.0213,6.1595,5.9487,6.1595,7750.0],["2003-11-25",6.1127,6.2064,6.1127,6.2064,1750.0],["2003-11-26",6.2649,6.3,6.2064,6.2415,2250.0],["2003-11-28",6.2415,6.2415,6.2415,6.2415,0.0],["2003-12-01",6.1946,6.3539,6.1946,6.3235,6750.0],["2003-12-02",6.3797,6.4991,6.3797,6.4452,5250.0],["2003-12-03",6.4757,6.5577,6.4757,6.5577,12250.0],["2003-12-04",6.5108,6.6045,6.4593,6.4991,10250.0],["2003-12-05",6.5577,6.5928,6.5577,6.5928,2000.0],["2003-12-08",6.6748,6.7333,6.6748,6.7216,33250.0],["2003-12-09",6.6045,6.6865,6.6045,6.6748,9750.0],["2003-12-10",6.7216,6.7216,6.7216,6.7216,3500.0],["2003-12-11",6.7216,6.834,6.6467,6.6748,9750.0],["2003-12-12",6.6748,6.6748,6.6748,6.6748,0.0],["2003-12-15",6.7216,6.827,6.7216,6.827,3750.0],["2003-12-16",6.8504,6.8504,6.6513,6.6513,13250.0],["2003-12-17",6.6162,6.6162,6.5436,6.5436,10250.0],["2003-12-18",6.5811,6.6045,6.4991,6.5108,12250.0],["2003-12-19",6.4757,6.5577,6.4523,6.5108,4250.0],["2003-12-22",6.4757,6.5108,6.471,6.5108,4750.0],["2003-12-23",6.5459,6.5459,6.0893,6.4991,276500.0],["2003-12-24",6.5085,6.5577,6.5061,6.5577,2750.0],["2003-12-26",6.464,6.5577,6.464,6.5577,2250.0],["2003-12-29",6.5222,6.6167,6.5222,6.6049,3250.0],["2003-12-30",6.6262,6.7184,6.6262,6.6687,9750.0],["2003-12-31",6.6286,6.6286,6.6286,6.6286,500.0],["2004-01-02",6.6758,6.7042,6.6475,6.6994,6000.0],["2004-01-05",6.664,6.6758,6.6545,6.6758,3750.0],["2004-01-06",6.6286,6.6758,6.6049,6.6758,11250.0],["2004-01-07",6.7089,6.7136,6.664,6.7136,6750.0],["2004-01-08",6.7113,6.7136,6.6451,6.6569,4750.0],["2004-01-09",6.6215,6.664,6.6215,6.6404,2250.0],["2004-01-12",6.664,6.7254,6.6404,6.7254,4250.0],["2004-01-13",6.6782,6.7325,6.6782,6.7325,3000.0],["2004-01-14",6.7278,6.7278,6.69,6.7136,4250.0],["2004-01-15",6.716,6.7562,6.716,6.7562,8000.0],["2004-01-16",6.7231,6.7869,6.7231,6.7869,1250.0],["2004-01-20",6.7349,6.7869,6.7349,6.7585,7250.0],["2004-01-21",6.7633,6.9476,6.7633,6.9476,21750.0],["2004-01-22",6.9476,6.9476,6.9476,6.9476,0.0],["2004-01-23",6.9003,6.9358,6.7467,6.7822,6000.0],["2004-01-26",6.794,6.794,6.7798,6.7798,2250.0],["2004-01-27",6.7231,6.7703,6.7042,6.7042,16250.0],["2004-01-28",6.7231,6.7231,6.6947,6.6947,1500.0],["2004-01-29",6.6616,6.6616,6.5884,6.5884,7500.0],["2004-01-30",6.6167,6.7349,6.6167,6.6593,17750.0],["2004-02-02",6.6238,6.6238,6.4986,6.6049,4000.0],["2004-02-03",6.6333,6.6475,6.5742,6.5742,13500.0],["2004-02-04",6.6238,6.6616,6.5222,6.5222,4750.0],["2004-02-05",6.5222,6.5222,6.5128,6.5128,1750.0],["2004-02-06",6.5458,6.5458,6.5033,6.5033,2250.0],["2004-02-09",6.5033,6.5104,6.5033,6.5104,2000.0],["2004-02-10",6.5009,6.5009,6.4986,6.4986,2250.0],["2004-02-11",6.5411,6.5411,6.5411,6.5411,500.0],["2004-02-12",6.5411,6.6758,6.5411,6.6758,7250.0],["2004-02-13",6.6451,6.6451,6.6404,6.6404,3750.0],["2004-02-17",6.6545,6.6545,6.6215,6.6215,5250.0],["2004-02-18",6.6167,6.664,6.6167,6.664,1500.0],["2004-02-19",6.6522,6.7349,6.6522,6.7349,6750.0],["2004-02-20",6.7703,6.8885,6.7703,6.853,14750.0],["2004-02-23",6.8554,6.8554,6.8294,6.853,2750.0],["2004-02-24",6.853,6.8554,6.853,6.853,1500.0],["2004-02-25",6.8058,6.8058,6.8058,6.8058,1500.0],["2004-02-26",6.853,6.853,6.853,6.853,250.0],["2004-02-27",6.8885,7.3257,6.8885,7.3257,13250.0],["2004-03-01",7.3848,7.4438,7.2666,7.3257,11500.0],["2004-03-02",7.2902,7.2902,7.243,7.243,7000.0],["2004-03-03",7.1957,7.2311,7.1957,7.2075,1250.0],["2004-03-04",7.2311,7.2311,7.2311,7.2311,3250.0],["2004-03-05",7.2099,7.2099,7.2099,7.2099,500.0],["2004-03-08",7.2099,7.2099,7.2099,7.2099,250.0],["2004-03-09",7.2099,7.2099,7.2099,7.2099,0.0],["2004-03-10",7.2548,7.276,7.2548,7.276,750.0],["2004-03-11",7.2666,7.3209,7.2666,7.3209,1750.0],["2004-03-12",7.432,7.4415,7.432,7.4415,6750.0],["2004-03-15",7.5596,7.5809,7.5573,7.5573,8250.0],["2004-03-16",7.5029,7.5029,7.3848,7.3848,7000.0],["2004-03-17",7.3966,7.3966,7.3966,7.3966,250.0],["2004-03-18",7.4084,7.4084,7.3209,7.3209,6250.0],["2004-03-19",7.3257,7.3611,7.3257,7.3611,19750.0],["2004-03-22",7.3848,7.4202,7.3257,7.4084,4250.0],["2004-03-23",7.4367,7.4816,7.4367,7.4816,2750.0],["2004-03-24",7.4816,7.4816,7.4816,7.4816,0.0],["2004-03-25",7.432,7.432,7.432,7.432,750.0],["2004-03-26",7.3847,7.3847,7.3257,7.3824,3500.0],["2004-03-29",7.3824,7.3824,7.3824,7.3824,0.0],["2004-03-30",7.4202,7.4202,7.3753,7.3753,750.0],["2004-03-31",7.3753,7.3753,7.3753,7.3753,0.0],["2004-04-01",7.4206,7.4206,7.3253,7.361,13250.0],["2004-04-02",7.3848,7.3967,7.3848,7.3967,2750.0],["2004-04-05",7.4206,7.4206,7.4206,7.4206,500.0],["2004-04-06",7.4039,7.4039,7.4039,7.4039,750.0],["2004-04-07",7.4206,7.4325,7.3991,7.4325,1000.0],["2004-04-08",7.4325,7.4325,7.4325,7.4325,0.0],["2004-04-12",7.4325,7.4325,7.4086,7.4086,2000.0],["2004-04-13",7.3991,7.3991,7.3967,7.3967,4500.0],["2004-04-14",7.3967,7.3967,7.3967,7.3967,0.0],["2004-04-15",7.3872,7.3872,7.3872,7.3872,1000.0],["2004-04-16",7.3872,7.4325,7.3872,7.4086,3250.0],["2004-04-19",7.3991,7.3991,7.3991,7.3991,6250.0],["2004-04-20",7.4325,7.4801,7.4325,7.4801,3750.0],["2004-04-21",7.4444,7.4801,7.4444,7.4801,1250.0],["2004-04-22",7.4682,7.4682,7.4682,7.4682,250.0],["2004-04-23",7.4682,7.5039,7.4682,7.5039,3250.0],["2004-04-26",7.5039,7.5039,7.5039,7.5039,750.0],["2004-04-27",7.5278,7.5278,7.5278,7.5278,500.0],["2004-04-28",7.5397,7.5873,7.5397,7.5873,1250.0],["2004-04-29",7.5516,7.5873,7.5397,7.5635,5000.0],["2004-04-30",7.5397,7.5397,7.5397,7.5397,750.0],["2004-05-03",7.5397,7.5397,7.5397,7.5397,0.0],["2004-05-04",7.5182,7.5325,7.5182,7.5182,3500.0],["2004-05-05",7.5278,7.5278,7.5087,7.5087,500.0],["2004-05-06",7.5063,7.5063,7.5039,7.5039,1500.0],["2004-05-07",7.5039,7.5397,7.5039,7.5039,2750.0],["2004-05-10",7.5039,7.5039,7.5039,7.5039,0.0],["2004-05-11",7.5039,7.5278,7.5039,7.5278,7000.0],["2004-05-12",7.5278,7.5278,7.5278,7.5278,0.0],["2004-05-13",7.5063,7.5063,7.5039,7.5039,7000.0],["2004-05-14",7.5039,7.5039,7.5039,7.5039,0.0],["2004-05-17",7.4682,7.492,7.4682,7.492,2000.0],["2004-05-18",7.5039,7.5039,7.4206,7.4563,11750.0],["2004-05-19",7.4801,7.4801,7.4587,7.4587,1000.0],["2004-05-20",7.4468,7.4468,7.4468,7.4468,250.0],["2004-05-21",7.4468,7.4468,7.4468,7.4468,500.0],["2004-05-24",7.4468,7.4468,7.4468,7.4468,0.0],["2004-05-25",7.4468,7.4468,7.4468,7.4468,0.0],["2004-05-26",7.492,7.5016,7.492,7.5016,1500.0],["2004-05-27",7.5039,7.5039,7.4444,7.4444,9750.0],["2004-05-28",7.4444,7.4444,7.4444,7.4444,250.0],["2004-06-01",7.4444,7.4444,7.4444,7.4444,1000.0],["2004-06-02",7.5039,7.5635,7.5039,7.5635,750.0],["2004-06-03",7.5635,7.5635,7.5039,7.5397,2750.0],["2004-06-04",7.5516,7.7422,7.5516,7.6254,8750.0],["2004-06-07",7.6254,7.6254,7.6254,7.6254,0.0],["2004-06-08",7.6111,7.6111,7.5754,7.5778,1750.0],["2004-06-09",7.5778,7.5778,7.5778,7.5778,0.0],["2004-06-10",7.6254,7.6254,7.623,7.623,1750.0],["2004-06-14",7.5992,7.635,7.5039,7.5039,10500.0],["2004-06-15",7.4563,7.4754,7.4444,7.4444,13500.0],["2004-06-16",7.4444,7.5635,7.4444,7.5635,7250.0],["2004-06-17",7.5635,7.5635,7.5635,7.5635,0.0],["2004-06-18",7.623,7.623,7.623,7.623,1250.0],["2004-06-21",7.623,7.6516,7.623,7.6516,1750.0],["2004-06-22",7.6707,7.6707,7.6707,7.6707,250.0],["2004-06-23",7.6945,7.6945,7.6945,7.6945,250.0],["2004-06-24",7.6945,7.6945,7.6945,7.6945,0.0],["2004-06-25",7.6945,7.6945,7.6945,7.6945,0.0],["2004-06-28",7.7281,7.7281,7.7281,7.7281,500.0],["2004-06-29",7.7521,7.7545,7.7305,7.7305,28750.0],["2004-06-30",7.7065,7.7065,7.7065,7.7065,1500.0],["2004-07-01",7.7065,7.7065,7.7065,7.7065,0.0],["2004-07-02",7.6825,7.6825,7.6825,7.6825,3500.0],["2004-07-06",7.6585,7.6585,7.6465,7.6465,2000.0],["2004-07-07",7.6825,7.6945,7.6825,7.6945,1750.0],["2004-07-08",7.7185,7.7425,7.7065,7.7065,2500.0],["2004-07-09",7.7065,7.7065,7.6825,7.6825,1500.0],["2004-07-12",7.6825,7.6825,7.6825,7.6825,0.0],["2004-07-13",7.6825,7.6825,7.5625,7.5625,6750.0],["2004-07-14",7.5625,7.5625,7.5625,7.5625,0.0],["2004-07-15",7.5385,7.5385,7.5024,7.5024,2000.0],["2004-07-16",7.5024,7.5024,7.5024,7.5024,1750.0],["2004-07-19",7.5025,7.5025,7.4424,7.4424,1250.0],["2004-07-20",7.3824,7.3848,7.38,7.3824,6750.0],["2004-07-21",7.4184,7.4376,7.4184,7.4376,2000.0],["2004-07-22",7.4064,7.4184,7.3944,7.3944,750.0],["2004-07-23",7.3944,7.3944,7.3944,7.3944,0.0],["2004-07-26",7.3824,7.3824,7.3824,7.3824,2250.0],["2004-07-27",7.3824,7.3824,7.3824,7.3824,0.0],["2004-07-28",7.3824,7.3824,7.356,7.38,1500.0],["2004-07-29",7.4064,7.4064,7.4064,7.4064,500.0],["2004-07-30",7.3824,7.3824,7.3224,7.3224,1500.0],["2004-08-02",7.3464,7.3464,7.1783,7.1783,5750.0],["2004-08-03",7.1783,7.1783,7.1543,7.1543,500.0],["2004-08-04",7.1183,7.1183,7.1183,7.1183,500.0],["2004-08-05",7.1183,7.1183,7.1183,7.1183,0.0],["2004-08-06",7.1183,7.1183,7.1183,7.1183,0.0],["2004-08-09",7.1423,7.1423,6.9983,6.9983,6500.0],["2004-08-10",6.6982,6.9023,6.6742,6.8782,30250.0],["2004-08-11",6.8422,6.8422,6.8422,6.8422,500.0],["2004-08-12",6.8422,6.8422,6.8422,6.8422,0.0],["2004-08-13",6.7822,6.7822,6.7342,6.7342,2500.0],["2004-08-16",6.7462,6.7462,6.7222,6.7222,1500.0],["2004-08-17",6.7222,6.7222,6.7222,6.7222,0.0],["2004-08-18",6.7222,6.7222,6.7222,6.7222,0.0],["2004-08-19",6.254,6.6022,6.254,6.5926,43250.0],["2004-08-20",6.6142,6.6502,6.6142,6.6502,1500.0],["2004-08-23",6.5901,6.6142,6.5901,6.6022,6000.0],["2004-08-24",6.583,6.583,6.4341,6.4341,23250.0],["2004-08-25",6.4821,6.4821,6.3045,6.3141,22000.0],["2004-08-26",6.3141,6.3141,6.218,6.218,20500.0],["2004-08-27",6.17,6.194,6.146,6.1892,4250.0],["2004-08-30",6.17,6.17,6.17,6.17,250.0],["2004-08-31",6.17,6.182,6.17,6.17,1750.0],["2004-09-01",6.1748,6.1748,6.1748,6.1748,500.0],["2004-09-02",6.146,6.146,6.146,6.146,250.0],["2004-09-03",6.146,6.23,6.146,6.218,9750.0],["2004-09-07",6.2276,6.23,6.194,6.2012,18250.0],["2004-09-08",6.206,6.206,6.206,6.206,750.0],["2004-09-09",6.206,6.278,6.206,6.278,7000.0],["2004-09-10",6.3021,6.4821,6.3021,6.4341,7250.0],["2004-09-13",6.4341,6.4629,6.3261,6.3261,9000.0],["2004-09-14",6.3501,6.3501,6.218,6.218,6000.0],["2004-09-15",6.218,6.218,6.194,6.194,5250.0],["2004-09-16",6.146,6.17,6.146,6.146,13000.0],["2004-09-17",6.158,6.194,6.146,6.1724,12250.0],["2004-09-20",6.1604,6.206,6.1604,6.206,2000.0],["2004-09-21",6.2228,6.254,6.2228,6.254,1500.0],["2004-09-22",6.4221,6.6022,6.4221,6.4941,10750.0],["2004-09-23",6.5421,6.7222,6.5421,6.7222,7250.0],["2004-09-24",6.7462,6.7942,6.7222,6.7822,6250.0],["2004-09-27",6.7222,6.7462,6.7222,6.7462,5500.0],["2004-09-28",6.7615,6.7784,6.7615,6.7784,9000.0],["2004-09-29",6.8003,6.8851,6.8003,6.8851,1250.0],["2004-09-30",6.9094,7.0306,6.9094,6.9821,11000.0],["2004-10-01",6.9457,6.9457,6.9215,6.9215,750.0],["2004-10-04",6.873,6.8851,6.873,6.8827,2250.0],["2004-10-05",6.8972,6.9215,6.8706,6.9215,2250.0],["2004-10-06",6.9215,6.9215,6.9215,6.9215,0.0],["2004-10-07",6.9118,6.97,6.9118,6.97,750.0],["2004-10-08",6.9215,6.9215,6.9215,6.9215,250.0],["2004-10-11",6.9094,6.9457,6.873,6.873,2500.0],["2004-10-12",6.8366,6.8366,6.8366,6.8366,250.0],["2004-10-13",6.8609,6.8609,6.8609,6.8609,250.0],["2004-10-14",6.89,6.89,6.856,6.856,1500.0],["2004-10-15",6.8972,6.8972,6.873,6.873,1500.0],["2004-10-18",6.8488,6.8488,6.8488,6.8488,1250.0],["2004-10-19",6.8657,6.8657,6.8657,6.8657,1250.0],["2004-10-20",6.8051,6.8512,6.8051,6.8512,10750.0],["2004-10-21",6.8536,6.8536,6.8536,6.8536,250.0],["2004-10-22",6.8609,6.9069,6.8609,6.9069,750.0],["2004-10-25",6.873,7.0306,6.873,7.0306,4500.0],["2004-10-26",7.0306,7.2851,7.0306,7.2851,6000.0],["2004-10-27",7.2366,7.2366,7.1518,7.1518,3250.0],["2004-10-28",7.1518,7.1518,7.1518,7.1518,0.0],["2004-10-29",7.2124,7.273,7.2124,7.273,1000.0],["2004-11-01",7.2585,7.2585,7.2585,7.2585,250.0],["2004-11-02",7.2851,7.2851,7.2609,7.2851,1500.0],["2004-11-03",7.2609,7.2973,7.2609,7.2851,2750.0],["2004-11-04",7.3215,7.3215,7.3215,7.3215,250.0],["2004-11-05",7.37,7.4185,7.3579,7.4185,2000.0],["2004-11-08",7.4185,7.4185,7.4185,7.4185,250.0],["2004-11-09",7.467,7.5761,7.467,7.5761,1750.0],["2004-11-10",7.6124,7.6973,7.6124,7.6973,1000.0],["2004-11-11",7.7579,7.8185,7.7579,7.8185,1250.0],["2004-11-12",7.8791,8.0852,7.8791,8.0852,3250.0],["2004-11-15",8.0852,8.0852,8.0852,8.0852,0.0],["2004-11-16",8.0609,8.0609,8.0609,8.0609,750.0],["2004-11-17",8.0609,8.0609,8.0609,8.0609,0.0],["2004-11-18",8.1215,8.2428,8.1215,8.1821,3500.0],["2004-11-19",8.1215,8.1215,8.1215,8.1215,1750.0],["2004-11-22",8.1215,8.1215,8.0003,8.0609,4000.0],["2004-11-23",8.0609,8.0609,8.0609,8.0609,250.0],["2004-11-24",8.1215,8.1215,8.1215,8.1215,500.0],["2004-11-26",8.1215,8.1215,8.1215,8.1215,250.0],["2004-11-29",8.1215,8.1821,8.1215,8.1821,3250.0],["2004-11-30",8.1215,8.1821,8.1215,8.1821,1000.0],["2004-12-01",8.2064,8.2306,8.2064,8.2306,750.0],["2004-12-02",8.2306,8.2306,8.2306,8.2306,750.0],["2004-12-03",8.2306,8.2306,8.2306,8.2306,0.0],["2004-12-06",8.1094,8.2427,8.1094,8.1846,10000.0],["2004-12-07",8.1846,8.2306,8.1846,8.2306,26500.0],["2004-12-08",8.2428,8.2428,8.2428,8.2428,250.0],["2004-12-09",8.2282,8.2379,8.2282,8.233,750.0],["2004-12-10",8.2791,8.2791,8.2452,8.2452,750.0],["2004-12-13",8.2427,8.2427,8.1943,8.2185,4500.0],["2004-12-14",8.2234,8.2234,8.2185,8.2185,1000.0],["2004-12-15",8.2064,8.2064,8.2064,8.2064,1000.0],["2004-12-16",8.2428,8.2428,8.2428,8.2428,500.0],["2004-12-17",8.2185,8.2185,8.2185,8.2185,250.0],["2004-12-20",8.17,8.17,8.17,8.17,1000.0],["2004-12-21",8.1215,8.1821,8.1215,8.1821,750.0],["2004-12-22",8.1215,8.1215,7.9397,7.9397,4250.0],["2004-12-23",7.9058,7.9543,7.3942,7.8185,32750.0],["2004-12-27",7.8185,7.8646,7.8064,7.8621,13000.0],["2004-12-28",7.8306,7.9761,7.8306,7.9155,7750.0],["2004-12-29",7.9338,8.0071,7.8727,7.8727,9750.0],["2004-12-30",7.9093,7.9093,7.8922,7.8922,1500.0],["2004-12-31",7.8849,7.946,7.8849,7.946,3000.0],["2005-01-03",8.0047,8.0047,8.0047,8.0047,4750.0],["2005-01-04",8.0658,8.1025,8.0438,8.0829,3000.0],["2005-01-05",8.0438,8.0438,7.946,7.946,2250.0],["2005-01-06",8.1172,8.1172,8.1172,8.1172,500.0],["2005-01-07",8.0732,8.0732,8.0732,8.0732,500.0],["2005-01-10",8.0927,8.1294,7.946,8.1172,7500.0],["2005-01-11",8.1147,8.1172,8.0683,8.0683,2000.0],["2005-01-12",8.1538,8.1538,8.1294,8.1294,2250.0],["2005-01-13",8.149,8.149,8.149,8.149,250.0],["2005-01-14",8.149,8.149,8.149,8.149,0.0],["2005-01-18",8.1734,8.215,8.1734,8.215,1000.0],["2005-01-19",8.215,8.2199,8.1734,8.2052,1750.0],["2005-01-20",8.2052,8.2052,8.2052,8.2052,0.0],["2005-01-21",8.215,8.2394,8.1905,8.2394,5500.0],["2005-01-24",8.3005,8.3005,8.2419,8.2663,1750.0],["2005-01-25",8.2883,8.2883,8.1172,8.1172,27750.0],["2005-01-26",8.0683,8.0683,7.8727,7.8971,5500.0],["2005-01-27",7.8849,7.8849,7.8238,7.8238,22000.0],["2005-01-28",7.8238,7.8238,7.8213,7.8213,3750.0],["2005-01-31",7.7749,7.8213,7.7749,7.8213,3250.0],["2005-02-01",7.8213,7.8213,7.7749,7.7749,6750.0],["2005-02-02",7.8091,7.8482,7.8091,7.8189,17500.0],["2005-02-03",7.8213,7.8238,7.8213,7.8238,4500.0],["2005-02-04",7.8189,7.8238,7.7944,7.8238,3000.0],["2005-02-07",7.8482,7.8482,7.7993,7.7993,1250.0],["2005-02-08",7.77,7.7871,7.77,7.7871,2500.0],["2005-02-09",7.792,7.8287,7.792,7.8287,4250.0],["2005-02-10",7.836,7.836,7.836,7.836,250.0],["2005-02-11",7.8605,7.946,7.8482,7.8482,12500.0],["2005-02-14",7.836,7.836,7.836,7.836,750.0],["2005-02-15",7.8556,7.8556,7.8482,7.8556,2500.0],["2005-02-16",7.8556,7.8556,7.8556,7.8556,0.0],["2005-02-17",7.8971,7.946,7.8482,7.946,1500.0],["2005-02-18",7.946,7.946,7.946,7.946,0.0],["2005-02-22",7.8287,7.8922,7.8287,7.8849,3250.0],["2005-02-23",7.8849,7.8849,7.8849,7.8849,0.0],["2005-02-24",7.836,7.836,7.836,7.836,1000.0],["2005-02-25",7.836,7.836,7.836,7.836,1500.0],["2005-02-28",7.8727,7.8751,7.8727,7.8751,2500.0],["2005-03-01",7.9216,7.9436,7.9216,7.9436,3750.0],["2005-03-02",7.946,8.1783,7.946,8.1783,11750.0],["2005-03-03",8.1783,8.1783,8.1783,8.1783,500.0],["2005-03-04",8.1807,8.2981,8.1783,8.2981,1500.0],["2005-03-07",8.2981,8.2981,8.2981,8.2981,0.0],["2005-03-08",8.2027,8.2956,8.2027,8.2883,9750.0],["2005-03-09",8.2688,8.2688,8.2688,8.2688,250.0],["2005-03-10",8.2199,8.2199,8.2199,8.2199,2500.0],["2005-03-11",8.2394,8.2394,8.2272,8.2272,750.0],["2005-03-14",8.1661,8.1661,8.0805,8.0976,7250.0],["2005-03-15",8.0976,8.0976,8.0976,8.0976,0.0],["2005-03-16",8.0805,8.0805,8.0805,8.0805,1250.0],["2005-03-17",8.0805,8.0805,8.0805,8.0805,0.0],["2005-03-18",7.7749,7.9216,7.7749,7.8849,5000.0],["2005-03-21",7.8605,7.8727,7.836,7.8727,2750.0],["2005-03-22",7.8727,7.8727,7.8727,7.8727,500.0],["2005-03-23",7.836,7.836,7.7993,7.8238,6000.0],["2005-03-24",7.8849,7.8849,7.836,7.836,2000.0],["2005-03-28",7.8605,7.8727,7.8605,7.8727,1000.0],["2005-03-29",7.8912,7.8912,7.8665,7.8665,3250.0],["2005-03-30",7.8443,7.8443,7.8419,7.8419,500.0],["2005-03-31",7.8912,7.9035,7.869,7.8961,5750.0],["2005-04-01",7.9405,8.0145,7.9405,8.0145,1250.0],["2005-04-04",8.0145,8.0145,7.9528,7.9528,750.0],["2005-04-05",7.9528,7.9528,7.8912,7.8912,2500.0],["2005-04-06",7.8912,7.8912,7.8912,7.8912,0.0],["2005-04-07",7.8665,7.8665,7.8665,7.8665,250.0],["2005-04-08",7.8345,7.8345,7.8345,7.8345,1750.0],["2005-04-11",7.8419,7.8419,7.8419,7.8419,250.0],["2005-04-12",7.8295,7.8665,7.8295,7.8419,9750.0],["2005-04-13",7.8788,7.8788,7.8788,7.8788,500.0],["2005-04-14",7.8912,7.8912,7.8542,7.8665,9500.0],["2005-04-15",7.9035,7.9035,7.9035,7.9035,1250.0],["2005-04-18",7.8788,7.8788,7.869,7.869,500.0],["2005-04-19",7.9035,7.9035,7.9035,7.9035,250.0],["2005-04-20",7.8813,7.9134,7.8542,7.8542,4750.0],["2005-04-21",7.8419,7.8419,7.6692,7.6692,8000.0],["2005-04-22",7.6446,7.6446,7.6446,7.6446,1250.0],["2005-04-25",7.6446,7.6446,7.6446,7.6446,500.0],["2005-04-26",7.6322,7.6692,7.6322,7.6692,5500.0],["2005-04-27",7.6446,7.6446,7.6199,7.6199,1500.0],["2005-04-28",7.6076,7.6076,7.6076,7.6076,1250.0],["2005-04-29",7.5829,7.5829,7.5213,7.5213,21500.0],["2005-05-02",7.4843,7.4892,7.4473,7.4695,9250.0],["2005-05-03",7.4695,7.4695,7.4695,7.4695,1250.0],["2005-05-04",7.4226,7.4226,7.3487,7.3487,7000.0],["2005-05-05",7.3487,7.3487,7.3363,7.3363,8250.0],["2005-05-06",7.3363,7.3363,7.3363,7.3363,0.0],["2005-05-09",7.3289,7.3289,7.287,7.287,2000.0],["2005-05-10",7.2254,7.2254,7.1908,7.2007,6250.0],["2005-05-11",7.2377,7.287,7.2377,7.287,2000.0],["2005-05-12",7.25,7.25,7.0897,7.0897,9000.0],["2005-05-13",7.0552,7.0552,7.0552,7.0552,1250.0],["2005-05-16",7.0527,7.0527,6.9911,7.0034,23750.0],["2005-05-17",6.7617,6.8678,6.7617,6.8678,43250.0],["2005-05-18",6.8924,7.213,6.8924,7.213,19500.0],["2005-05-19",7.1514,7.3314,7.1514,7.3289,5000.0],["2005-05-20",7.361,7.3955,7.361,7.3955,750.0],["2005-05-23",7.324,7.324,7.25,7.2747,3500.0],["2005-05-24",7.25,7.2969,7.25,7.2969,3500.0],["2005-05-25",7.2747,7.2747,7.213,7.213,1750.0],["2005-05-26",7.2747,7.2845,7.2155,7.2845,2500.0],["2005-05-27",7.2845,7.2845,7.2845,7.2845,0.0],["2005-05-31",7.2993,7.2993,7.2747,7.2747,500.0],["2005-06-01",7.3092,7.3314,7.2993,7.2993,1250.0],["2005-06-02",7.2525,7.2525,7.2525,7.2525,2000.0],["2005-06-03",7.2254,7.2747,7.2254,7.25,4750.0],["2005-06-06",7.2007,7.2007,7.2007,7.2007,500.0],["2005-06-07",7.1514,7.1514,7.1514,7.1514,750.0],["2005-06-08",7.1514,7.1514,7.1514,7.1514,0.0],["2005-06-09",7.1514,7.1514,7.1514,7.1514,250.0],["2005-06-10",7.1514,7.1514,7.1514,7.1514,0.0],["2005-06-13",7.1514,7.1514,7.1514,7.1514,0.0],["2005-06-14",7.213,7.4596,7.213,7.398,29000.0],["2005-06-15",7.4596,7.4966,7.4596,7.4966,1250.0],["2005-06-16",7.4596,7.4596,7.4226,7.4226,1250.0],["2005-06-17",7.398,7.398,7.398,7.398,250.0],["2005-06-20",7.398,7.398,7.398,7.398,500.0],["2005-06-21",7.3733,7.3733,7.3733,7.3733,1000.0],["2005-06-22",7.3733,7.3733,7.3733,7.3733,0.0],["2005-06-23",7.3487,7.3487,7.2993,7.2993,19000.0],["2005-06-24",7.2993,7.2993,7.2993,7.2993,0.0],["2005-06-27",7.2993,7.3117,7.2254,7.2254,23500.0],["2005-06-28",7.1967,7.2664,7.1967,7.2639,5250.0],["2005-06-29",7.2191,7.2191,7.2191,7.2191,1250.0],["2005-06-30",7.1693,7.1693,7.1644,7.1693,4500.0],["2005-07-01",7.1569,7.1569,7.1569,7.1569,250.0],["2005-07-05",7.1196,7.2117,7.0947,7.2117,6750.0],["2005-07-06",7.2117,7.2117,7.2117,7.2117,0.0],["2005-07-07",7.2565,7.2565,7.2565,7.2565,750.0],["2005-07-08",7.2415,7.2415,7.2415,7.2415,1000.0],["2005-07-11",7.2938,7.3287,7.2938,7.3187,4250.0],["2005-07-12",7.3162,7.3312,7.2565,7.2764,13250.0],["2005-07-13",7.3038,7.3063,7.2938,7.3063,3000.0],["2005-07-14",7.3063,7.3585,7.2938,7.2938,10750.0],["2005-07-15",7.2839,7.2988,7.2814,7.2814,7750.0],["2005-07-18",7.2938,7.2938,7.2938,7.2938,500.0],["2005-07-19",7.2938,7.2938,7.2938,7.2938,0.0],["2005-07-20",7.2938,7.2938,7.2938,7.2938,0.0],["2005-07-21",7.3038,7.3312,7.3038,7.3237,4500.0],["2005-07-22",7.3486,7.3486,7.3486,7.3486,250.0],["2005-07-25",7.3486,7.3486,7.3486,7.3486,250.0],["2005-07-26",7.3486,7.3486,7.3486,7.3486,0.0],["2005-07-27",7.3585,7.5552,7.3585,7.5552,7250.0],["2005-07-28",7.5801,7.9659,7.5801,7.9062,11000.0],["2005-07-29",7.8664,7.9659,7.8664,7.9659,3250.0],["2005-08-01",7.9286,7.961,7.8564,7.8813,10000.0],["2005-08-02",7.8514,7.8688,7.8514,7.8688,14000.0],["2005-08-03",7.8664,7.8664,7.8664,7.8664,500.0],["2005-08-04",7.8664,7.8664,7.8564,7.8564,1250.0],["2005-08-05",7.7917,7.834,7.7917,7.7917,2250.0],["2005-08-08",7.829,7.829,7.824,7.829,1750.0],["2005-08-09",7.8664,7.9037,7.8664,7.8763,1250.0],["2005-08-10",7.8763,7.8763,7.8763,7.8763,0.0],["2005-08-11",7.9037,7.9037,7.9037,7.9037,500.0],["2005-08-12",7.9037,7.9037,7.9037,7.9037,0.0],["2005-08-15",7.9162,7.961,7.9162,7.9311,4250.0],["2005-08-16",7.9311,7.951,7.9311,7.951,750.0],["2005-08-17",7.9659,7.9659,7.9659,7.9659,250.0],["2005-08-18",7.9834,7.9834,7.951,7.951,1250.0],["2005-08-19",7.951,7.951,7.951,7.951,0.0],["2005-08-22",7.9784,7.9784,7.9659,7.9659,1500.0],["2005-08-23",7.961,7.961,7.9435,7.9435,2750.0],["2005-08-24",7.941,7.941,7.941,7.941,250.0],["2005-08-25",7.961,7.961,7.9261,7.9261,2000.0],["2005-08-26",7.9261,7.9261,7.9261,7.9261,0.0],["2005-08-29",7.9535,7.9535,7.9535,7.9535,250.0],["2005-08-30",7.9535,7.9535,7.9535,7.9535,0.0],["2005-08-31",7.9535,7.9659,7.9535,7.9659,6000.0],["2005-09-01",7.9634,7.9634,7.9634,7.9634,500.0],["2005-09-02",7.9784,7.9784,7.9784,7.9784,250.0],["2005-09-06",7.9659,7.9659,7.9659,7.9659,1500.0],["2005-09-07",7.9659,7.9659,7.9659,7.9659,1000.0],["2005-09-08",7.941,8.0307,7.8913,8.0307,5250.0],["2005-09-09",8.0307,8.0307,8.0307,8.0307,0.0],["2005-09-12",8.0307,8.0307,8.0307,8.0307,0.0],["2005-09-13",8.0307,8.0307,8.0307,8.0307,0.0],["2005-09-14",8.0531,8.0531,8.0531,8.0531,250.0],["2005-09-15",8.0531,8.0531,8.0531,8.0531,0.0],["2005-09-16",8.0531,8.1775,8.0531,8.1651,5250.0],["2005-09-19",8.1825,8.2273,8.1651,8.1651,3500.0],["2005-09-20",8.1651,8.1651,8.1651,8.1651,0.0],["2005-09-21",8.1651,8.19,8.1651,8.19,750.0],["2005-09-22",8.19,8.19,8.19,8.19,0.0],["2005-09-23",8.1701,8.1701,8.1701,8.1701,2000.0],["2005-09-26",8.195,8.2273,8.195,8.2273,1500.0],["2005-09-27",8.2273,8.2273,8.2273,8.2273,0.0],["2005-09-28",8.2047,8.2399,8.2047,8.2399,2500.0],["2005-09-29",8.2399,8.2399,8.2399,8.2399,0.0],["2005-09-30",8.26,8.3404,8.26,8.3404,5250.0],["2005-10-03",8.3404,8.3404,8.3404,8.3404,0.0],["2005-10-04",8.3655,8.3655,8.3655,8.3655,500.0],["2005-10-05",8.3655,8.3655,8.3404,8.3404,1000.0],["2005-10-06",8.3404,8.3404,8.3404,8.3404,0.0],["2005-10-07",8.3529,8.3655,8.3529,8.3655,500.0],["2005-10-10",8.3655,8.3655,8.3655,8.3655,0.0],["2005-10-11",8.3404,8.3404,8.3404,8.3404,250.0],["2005-10-12",8.3404,8.3404,8.3404,8.3404,500.0],["2005-10-13",8.3529,8.3655,8.3529,8.3529,3000.0],["2005-10-14",8.378,8.4032,8.3755,8.3755,3500.0],["2005-10-17",8.3755,8.3755,8.3755,8.3755,0.0],["2005-10-18",8.3529,8.3529,8.3529,8.3529,2500.0],["2005-10-19",8.3404,8.3404,8.3278,8.3278,1750.0],["2005-10-20",8.3278,8.3278,8.3278,8.3278,8250.0],["2005-10-21",8.3278,8.3278,8.3278,8.3278,0.0],["2005-10-24",8.3278,8.3278,8.3278,8.3278,7000.0],["2005-10-25",8.3278,8.3278,8.3278,8.3278,4750.0],["2005-10-26",8.3278,8.3278,8.3278,8.3278,250.0],["2005-10-27",8.3278,8.3278,8.3278,8.3278,5000.0],["2005-10-28",8.3278,8.3278,8.3278,8.3278,0.0],["2005-10-31",8.3152,8.3152,8.265,8.3027,11250.0],["2005-11-01",8.3027,8.3027,8.3027,8.3027,0.0],["2005-11-02",8.2801,8.2801,8.2776,8.2801,6250.0],["2005-11-03",8.3027,8.3906,8.3027,8.3906,9250.0],["2005-11-04",8.4157,9.0915,8.4157,9.0664,21250.0],["2005-11-07",9.1166,9.8602,9.1166,9.4332,22250.0],["2005-11-08",9.3754,9.408,9.3754,9.3754,1000.0],["2005-11-09",9.4834,10.3099,9.4834,9.923,8250.0],["2005-11-10",9.9205,9.923,9.8225,9.8225,1000.0],["2005-11-11",9.7346,9.7974,9.7346,9.7974,750.0],["2005-11-14",9.7974,9.7974,9.295,9.3729,7750.0],["2005-11-15",9.3578,9.5537,9.3578,9.5487,4500.0],["2005-11-16",9.5462,9.5713,9.5462,9.5713,1500.0],["2005-11-17",9.6216,9.6216,9.5713,9.5713,5500.0],["2005-11-18",9.5211,9.5713,9.5211,9.5713,5000.0],["2005-11-21",9.5261,9.5336,9.5236,9.5261,5750.0],["2005-11-22",9.4206,9.4859,9.4206,9.4859,2000.0],["2005-11-23",9.5964,9.9532,9.5964,9.7974,9000.0],["2005-11-25",9.923,10.1742,9.923,10.1742,3000.0],["2005-11-28",10.1114,10.2973,10.0738,10.2948,5250.0],["2005-11-29",10.1742,11.3047,10.1742,10.3752,17000.0],["2005-11-30",10.3752,10.4255,10.3752,10.4003,1000.0],["2005-12-01",10.4883,10.5511,10.4883,10.5511,500.0],["2005-12-02",10.6767,10.6767,10.5511,10.5536,3250.0],["2005-12-05",10.5536,10.7772,10.5536,10.7772,3750.0],["2005-12-06",10.7973,10.8651,10.7973,10.8651,1750.0],["2005-12-07",10.8023,10.8023,10.8023,10.8023,1250.0],["2005-12-08",10.6767,10.7998,10.6767,10.7998,1500.0],["2005-12-09",10.8023,10.8023,10.8023,10.8023,1000.0],["2005-12-12",10.8023,10.8023,10.8023,10.8023,0.0],["2005-12-13",10.9254,10.9279,10.9254,10.9279,1000.0],["2005-12-14",10.9279,10.9279,10.9279,10.9279,250.0],["2005-12-15",10.8776,10.8776,10.8274,10.8274,500.0],["2005-12-16",10.8023,10.8023,10.5511,10.5511,14250.0],["2005-12-19",10.6139,10.6742,10.5762,10.5762,1000.0],["2005-12-20",10.5259,10.8023,10.5259,10.8023,11250.0],["2005-12-21",10.8274,10.9279,10.438,10.5511,5250.0],["2005-12-22",10.4305,10.4305,10.4255,10.428,1750.0],["2005-12-23",10.5511,10.5511,10.5511,10.5511,250.0],["2005-12-27",10.4506,10.5511,10.4506,10.5511,750.0],["2005-12-28",10.6143,10.6143,10.6143,10.6143,250.0],["2005-12-29",10.6143,10.6143,10.6143,10.6143,0.0],["2005-12-30",10.5511,10.6017,10.5511,10.6017,2000.0],["2006-01-03",10.7029,10.7029,10.6396,10.6396,2500.0],["2006-01-04",10.5764,10.627,10.5764,10.627,750.0],["2006-01-05",10.5637,10.5637,10.4397,10.4423,1500.0],["2006-01-06",10.4397,10.4397,10.4372,10.4372,3750.0],["2006-01-09",10.2525,10.2525,10.2474,10.2474,2000.0],["2006-01-10",10.2474,10.2474,10.2474,10.2474,750.0],["2006-01-11",10.1209,10.1209,9.9312,9.9312,4500.0],["2006-01-12",9.8679,9.8679,9.6149,9.7389,4500.0],["2006-01-13",9.8046,9.8654,9.7414,9.7414,3500.0],["2006-01-17",9.6275,9.916,9.6149,9.8932,4750.0],["2006-01-18",9.8628,9.8628,9.7414,9.7414,500.0],["2006-01-19",9.7414,9.9944,9.7414,9.9944,1750.0],["2006-01-20",9.9944,9.9944,9.9944,9.9944,0.0],["2006-01-23",9.9944,9.9944,9.9944,9.9944,0.0],["2006-01-24",10.0956,10.1209,10.0956,10.1209,2000.0],["2006-01-25",10.1209,10.1209,9.9565,9.9565,5750.0],["2006-01-26",10.0577,10.0577,9.7414,9.7414,6000.0],["2006-01-27",9.6275,9.7338,9.6275,9.7287,1250.0],["2006-01-30",9.663,9.6781,9.6149,9.6781,2000.0],["2006-01-31",9.8046,9.8679,9.8046,9.8679,1750.0],["2006-02-01",9.9944,10.1209,9.9944,10.1209,3500.0],["2006-02-02",9.9944,9.9944,9.9944,9.9944,500.0],["2006-02-03",9.8679,9.8679,9.7414,9.8679,2250.0],["2006-02-06",9.9059,9.9438,9.9059,9.9438,500.0],["2006-02-07",9.8679,9.9944,9.6149,9.9944,4750.0],["2006-02-08",9.7414,9.9944,9.7414,9.9944,500.0],["2006-02-09",9.9944,9.9944,9.9944,9.9944,0.0],["2006-02-10",9.9944,9.9944,9.9944,9.9944,0.0],["2006-02-13",9.9919,10.1209,9.9919,10.1209,21750.0],["2006-02-14",10.1209,10.1842,10.1209,10.1589,13000.0],["2006-02-15",10.0475,10.1184,10.0475,10.1184,2000.0],["2006-02-16",9.9185,10.1209,9.9185,10.1209,11500.0],["2006-02-17",10.1968,10.2348,10.1462,10.1715,2500.0],["2006-02-21",10.1462,10.2221,9.8679,9.8679,10000.0],["2006-02-22",9.8679,9.8679,9.8679,9.8679,0.0],["2006-02-23",9.9944,10.0577,9.9944,10.0577,750.0],["2006-02-24",10.0577,10.0577,10.0577,10.0577,0.0],["2006-02-27",10.1083,10.1209,10.1083,10.1209,1250.0],["2006-02-28",10.1184,10.1184,9.9944,9.9944,1000.0],["2006-03-01",9.8679,9.9944,9.8679,9.9944,1000.0],["2006-03-02",9.9944,9.9944,9.9944,9.9944,0.0],["2006-03-03",9.9944,9.9944,9.9944,9.9944,0.0],["2006-03-06",10.0956,10.0956,10.0956,10.0956,250.0],["2006-03-07",10.1209,10.2449,10.0577,10.1918,36000.0],["2006-03-08",10.2449,10.2449,9.8679,10.0703,13250.0],["2006-03-09",10.1968,10.3714,10.1842,10.3714,39250.0],["2006-03-10",10.5637,11.8921,10.5637,11.7656,27000.0],["2006-03-13",11.7909,12.9042,11.7909,12.8409,22000.0],["2006-03-14",13.2837,13.6633,12.803,13.1572,18750.0],["2006-03-15",13.2837,14.6753,13.1572,14.2907,40250.0],["2006-03-16",14.4866,14.8809,13.9016,13.9016,20250.0],["2006-03-17",13.8634,13.8634,11.9556,12.5915,50500.0],["2006-03-20",12.7187,13.2275,12.6373,12.9705,18000.0],["2006-03-21",12.9451,13.1486,12.6551,12.9731,10750.0],["2006-03-22",12.9731,13.113,12.7187,12.9476,4000.0],["2006-03-23",12.7823,13.0341,12.5915,13.0341,5750.0],["2006-03-24",13.0876,13.927,13.0876,13.3546,20750.0],["2006-03-27",13.8634,13.988,13.202,13.8303,36250.0],["2006-03-28",14.0542,14.7512,14.0542,14.6392,18500.0],["2006-03-29",14.7537,14.9063,13.7998,14.0542,47000.0],["2006-03-30",14.0415,14.4968,14.0415,14.4968,9500.0],["2006-03-31",14.4841,14.4993,14.3721,14.4993,9750.0],["2006-04-03",14.6265,14.7537,14.3086,14.493,13000.0],["2006-04-04",14.493,14.493,13.3546,14.1496,13500.0],["2006-04-05",13.9906,14.1178,13.8634,14.0351,8700.0],["2006-04-06",14.0542,14.0542,13.7362,13.768,6500.0],["2006-04-07",13.609,13.8634,13.3546,13.5009,6700.0],["2006-04-10",13.5772,14.0542,13.5263,14.0542,7600.0],["2006-04-11",13.927,14.4993,13.927,14.4866,4900.0],["2006-04-12",14.3085,14.4993,14.3085,14.4993,12500.0],["2006-04-13",14.4675,14.4993,14.3086,14.4294,4000.0],["2006-04-17",14.4357,14.741,14.4294,14.4993,26300.0],["2006-04-18",14.5629,14.5629,14.4039,14.4039,12200.0],["2006-04-19",14.3086,14.5629,14.3086,14.3658,7000.0],["2006-04-20",14.3658,14.5629,14.2132,14.2768,6700.0],["2006-04-21",14.2768,14.3149,13.9461,14.2577,28300.0],["2006-04-24",14.1814,14.245,13.8825,14.016,6600.0],["2006-04-25",13.9588,14.9445,13.9588,14.8745,19800.0],["2006-04-26",14.7219,14.7219,14.3086,14.3086,9300.0],["2006-04-27",14.4357,14.6265,14.264,14.4993,25900.0],["2006-04-28",14.3086,14.7219,14.3086,14.7156,8600.0],["2006-05-01",14.7156,15.0844,14.7092,15.059,15600.0],["2006-05-02",14.9763,16.8459,14.9763,16.8078,46600.0],["2006-05-03",17.1067,18.4739,17.1067,18.156,39400.0],["2006-05-04",18.2832,18.2832,17.4374,17.6472,7300.0],["2006-05-05",17.7935,17.9334,17.6472,17.8062,13400.0],["2006-05-08",17.6727,17.997,17.0431,17.7108,29100.0],["2006-05-09",17.7108,17.8062,17.4246,17.7362,6300.0],["2006-05-10",17.8062,18.3467,17.5645,17.8062,20900.0],["2006-05-11",17.9652,17.9652,17.4056,17.4564,5700.0],["2006-05-12",17.2975,17.4246,16.8523,16.9795,7300.0],["2006-05-15",16.8523,17.2657,16.6297,17.1703,6100.0],["2006-05-16",17.1639,17.3292,16.9477,16.9477,8300.0],["2006-05-17",16.8523,17.0685,16.0256,16.299,15800.0],["2006-05-18",16.2164,16.2164,15.3706,15.7203,13800.0],["2006-05-19",15.7394,15.7394,13.3546,14.5438,30800.0],["2006-05-22",14.3849,14.6011,13.9397,14.086,10700.0],["2006-05-23",13.9906,14.6265,13.361,13.609,5400.0],["2006-05-24",13.361,13.5136,13.1003,13.45,12700.0],["2006-05-25",13.1957,15.2625,13.1957,13.7871,5000.0],["2006-05-26",13.5391,14.3086,13.5391,14.086,8600.0],["2006-05-30",14.0415,15.1989,14.0097,14.6901,5800.0],["2006-05-31",14.7982,16.051,14.7982,16.051,6400.0],["2006-06-01",16.0065,16.8396,16.0065,16.5725,3800.0],["2006-06-02",16.8523,16.8523,15.7903,15.7903,5700.0],["2006-06-05",15.396,15.4723,14.3086,14.3086,11900.0],["2006-06-06",13.9906,14.5248,13.8125,14.2259,6200.0],["2006-06-07",13.5963,13.6726,12.9159,13.2147,8400.0],["2006-06-08",12.799,13.4258,12.799,13.1956,4400.0],["2006-06-09",12.7926,13.9631,12.7926,13.1828,3000.0],["2006-06-12",13.0548,13.6049,12.5623,12.9141,4900.0],["2006-06-13",13.0165,13.5346,13.0165,13.509,8200.0],["2006-06-14",14.6923,14.6923,13.381,14.155,1200.0],["2006-06-15",13.4386,14.1678,13.4386,14.1678,3300.0],["2006-06-16",14.3917,14.558,13.7009,14.558,5500.0],["2006-06-19",14.6859,14.7115,14.1486,14.2381,12900.0],["2006-06-20",15.6262,15.6262,13.816,14.8266,7500.0],["2006-06-21",15.2232,15.2232,13.5601,14.155,4200.0],["2006-06-22",15.0633,15.0633,13.6497,14.0527,7700.0],["2006-06-23",14.3021,14.4364,14.0527,14.1678,6100.0],["2006-06-26",14.1678,14.5004,13.6561,14.5004,7700.0],["2006-06-27",14.5644,14.801,14.1998,14.3213,14000.0],["2006-06-28",14.5004,14.897,13.7137,13.7648,28500.0],["2006-06-29",13.6625,14.4492,13.2659,13.9759,324600.0],["2006-06-30",14.0079,14.2446,13.3235,13.3235,548500.0],["2006-07-03",14.155,14.2254,12.8374,12.9973,68800.0],["2006-07-05",12.9013,13.2659,12.5048,12.8182,332300.0],["2006-07-06",12.8949,13.1188,12.3065,12.396,58400.0],["2006-07-07",12.396,12.6327,12.396,12.492,19300.0],["2006-07-10",12.6327,13.0229,12.5048,12.8949,11100.0],["2006-07-11",12.8438,12.9845,12.8438,12.8949,6400.0],["2006-07-12",12.8566,12.9717,12.8054,12.9077,7900.0],["2006-07-13",12.831,12.831,12.153,12.153,16200.0],["2006-07-14",12.0634,14.6859,11.8331,12.2873,20700.0],["2006-07-17",12.2809,13.3363,12.2809,12.6391,21700.0],["2006-07-18",12.6007,12.8502,11.5197,12.6902,20000.0],["2006-07-19",12.9077,13.3427,12.8118,13.0804,11200.0],["2006-07-20",12.9589,13.074,12.5048,12.6327,51500.0],["2006-07-21",12.3704,12.396,11.5709,11.7052,1137000.0],["2006-07-24",11.8459,11.8523,11.5517,11.5645,38000.0],["2006-07-25",11.5901,12.0314,11.2255,11.9227,84700.0],["2006-07-26",12.0378,12.0378,11.7436,11.7884,75100.0],["2006-07-27",11.9227,11.9227,11.5581,11.7244,29100.0],["2006-07-28",11.6732,12.0506,11.6732,11.8971,14900.0],["2006-07-31",11.782,12.089,11.7436,11.8843,78900.0],["2006-08-01",11.8459,12.1402,11.6732,11.7756,68600.0],["2006-08-02",11.8204,11.9739,11.6732,11.8331,85400.0],["2006-08-03",11.6988,11.8971,11.6988,11.8203,25200.0],["2006-08-04",11.9355,12.2873,11.8331,12.1146,172800.0],["2006-08-07",12.0506,12.2169,11.9611,12.2169,169900.0],["2006-08-08",12.1274,12.2169,12.0954,12.1146,35600.0],["2006-08-09",12.2681,12.2681,12.0954,12.1466,122100.0],["2006-08-10",12.153,12.1785,12.0954,12.0954,18100.0],["2006-08-11",12.1018,12.1338,11.4494,12.0442,40800.0],["2006-08-14",12.121,12.1466,12.057,12.1402,20800.0],["2006-08-15",12.2169,12.2169,12.1018,12.1466,22800.0],["2006-08-16",12.153,12.1785,12.025,12.1082,37700.0],["2006-08-17",12.089,12.2169,12.089,12.1721,166800.0],["2006-08-18",12.153,12.3065,12.153,12.2809,29100.0],["2006-08-21",12.1594,12.1977,12.0058,12.1658,14800.0],["2006-08-22",12.153,12.153,11.9355,12.0954,16600.0],["2006-08-23",12.0634,12.1466,11.8012,11.9419,13800.0],["2006-08-24",11.9419,12.0058,11.6221,11.782,12100.0],["2006-08-25",11.7372,12.0122,11.7372,11.8523,51200.0],["2006-08-28",11.8843,12.0058,11.7436,11.9931,15200.0],["2006-08-29",12.025,12.0506,11.6413,11.9867,25400.0],["2006-08-30",11.6924,12.1466,11.6924,12.0506,11400.0],["2006-08-31",12.0506,12.0506,11.7244,11.7628,16100.0],["2006-09-01",11.7756,12.0058,11.7756,11.8587,15100.0],["2006-09-05",11.9099,12.0314,11.8971,12.0186,21800.0],["2006-09-06",11.9291,12.0442,11.8267,11.9163,29500.0],["2006-09-07",11.9099,12.0378,11.8971,11.9291,9700.0],["2006-09-08",11.9035,11.9355,11.7244,11.8651,16500.0],["2006-09-11",11.8331,12.0442,11.8331,11.9994,12200.0],["2006-09-12",11.9675,12.0954,11.814,11.9803,14800.0],["2006-09-13",11.8331,12.0058,11.8331,12.0058,12000.0],["2006-09-14",11.9419,12.0378,11.8715,11.9611,11200.0],["2006-09-15",12.0186,12.0826,11.6157,11.7116,47500.0],["2006-09-18",11.718,11.9675,11.718,11.8715,19200.0],["2006-09-19",11.8395,12.121,11.315,11.6285,36100.0],["2006-09-20",11.6988,11.9035,10.7714,11.2063,59400.0],["2006-09-21",11.2063,11.4749,11.1232,11.3214,64500.0],["2006-09-22",11.2767,11.2767,10.8737,11.0464,70400.0],["2006-09-25",11.0272,11.7116,11.0272,11.5645,57900.0],["2006-09-26",11.5645,12.0122,11.5645,11.6732,38000.0],["2006-09-27",11.6732,11.7119,11.3058,11.7055,56600.0],["2006-09-28",11.6152,12.3887,11.5572,12.1502,68300.0],["2006-09-29",12.0278,12.1373,11.7313,11.9117,48100.0],["2006-10-02",11.9117,12.002,11.7957,11.9053,37600.0],["2006-10-03",11.7957,12.0213,11.6668,11.9568,49500.0],["2006-10-04",12.0084,12.234,11.8537,12.2018,43200.0],["2006-10-05",12.2405,12.2469,11.8602,12.2469,43400.0],["2006-10-06",12.2469,12.5047,12.2405,12.408,27400.0],["2006-10-09",12.4403,12.4661,12.3629,12.4274,31300.0],["2006-10-10",12.4725,12.4983,12.2469,12.2598,23700.0],["2006-10-11",12.176,12.3243,12.0922,12.1696,17600.0],["2006-10-12",12.176,12.479,12.1244,12.479,28500.0],["2006-10-13",12.5047,12.8077,12.3436,12.6208,28200.0],["2006-10-16",12.5756,12.5756,12.1244,12.3243,26300.0],["2006-10-17",12.3178,12.3178,12.1825,12.3114,16000.0],["2006-10-18",12.3565,12.3565,12.1244,12.2727,28100.0],["2006-10-19",12.2662,12.5047,12.2147,12.408,24800.0],["2006-10-20",12.408,12.479,12.292,12.35,16800.0],["2006-10-23",12.3049,12.4596,12.2211,12.2791,21700.0],["2006-10-24",12.2082,13.0204,11.9569,12.6788,68900.0],["2006-10-25",12.2469,12.6788,12.2469,12.5047,39800.0],["2006-10-26",12.5756,12.6981,12.4209,12.537,24700.0],["2006-10-27",12.537,13.0204,12.537,12.8206,41500.0],["2006-10-30",12.6981,12.8141,12.5692,12.6337,20900.0],["2006-10-31",12.7239,12.8657,12.4145,12.4661,33200.0],["2006-11-01",13.5167,15.0508,13.362,14.2451,308400.0],["2006-11-02",14.1484,15.4311,14.1484,14.7414,136500.0],["2006-11-03",14.8252,15.3215,14.7543,14.9606,41700.0],["2006-11-06",15.0573,15.3086,14.4965,14.7156,114100.0],["2006-11-07",14.6898,15.2764,14.6254,14.6641,68500.0],["2006-11-08",14.6189,14.8252,14.6189,14.8252,25500.0],["2006-11-09",14.8445,15.1797,14.6963,15.0959,42700.0],["2006-11-10",15.1346,15.8565,15.1346,15.8307,56200.0],["2006-11-13",15.8436,16.2819,15.8436,16.0306,43800.0],["2006-11-14",16.095,16.5978,15.8501,16.4173,117800.0],["2006-11-15",16.4624,16.7589,16.3464,16.514,45900.0],["2006-11-16",16.63,16.9201,16.4366,16.7589,27100.0],["2006-11-17",16.7589,17.1586,16.514,17.049,56900.0],["2006-11-20",17.1005,17.1263,16.7396,16.9781,83100.0],["2006-11-21",16.9201,17.8289,16.9201,17.7774,59200.0],["2006-11-22",17.8418,17.8418,17.5002,17.7258,27900.0],["2006-11-24",17.7258,18.0481,17.6742,18.0481,18600.0],["2006-11-27",17.9578,18.6926,17.8418,17.8934,120100.0],["2006-11-28",17.8869,18.3252,17.8869,18.2479,55900.0],["2006-11-29",18.3059,19.3308,18.3059,19.3114,68800.0],["2006-11-30",19.2663,19.2857,18.1641,18.3059,98800.0],["2006-12-01",18.409,18.7829,17.7902,18.6733,72100.0],["2006-12-04",18.6926,18.6926,18.2479,18.4413,85900.0],["2006-12-05",18.4219,18.4219,18.1125,18.3704,67500.0],["2006-12-06",18.3381,18.5831,18.2157,18.3059,107900.0],["2006-12-07",18.3639,18.3639,17.2488,17.6098,94900.0],["2006-12-08",17.526,17.8805,17.526,17.6227,21100.0],["2006-12-11",17.5389,18.0674,17.5002,17.6549,59100.0],["2006-12-12",17.7,18.0739,17.4357,17.8031,44800.0],["2006-12-13",17.9127,18.2221,17.6742,17.9578,66800.0],["2006-12-14",18.061,18.9956,18.0287,18.5508,326900.0],["2006-12-15",19.0085,19.0085,18.3188,18.6153,112600.0],["2006-12-18",18.6927,18.8151,18.4864,18.6991,106900.0],["2006-12-19",18.6926,18.712,18.3252,18.6669,55500.0],["2006-12-20",18.6411,18.9956,18.538,18.6089,35200.0],["2006-12-21",18.6604,18.7378,18.3188,18.4348,20000.0],["2006-12-22",18.467,18.77,18.467,18.77,10900.0],["2006-12-26",18.77,19.002,18.6089,18.7055,35100.0],["2006-12-27",18.8804,18.9841,18.6343,18.6861,40100.0],["2006-12-28",18.6278,18.7833,18.4724,18.5242,53600.0],["2006-12-29",18.6019,18.9776,18.5307,18.9776,54400.0],["2007-01-03",18.9776,20.2794,18.6149,19.9491,234600.0],["2007-01-04",20.2665,20.7199,19.8066,20.1564,195000.0],["2007-01-05",20.1434,20.1823,19.7807,19.8325,70700.0],["2007-01-08",19.9038,20.4025,19.8001,20.2924,69600.0],["2007-01-09",20.1953,20.4802,20.0722,20.3248,59900.0],["2007-01-10",20.2471,20.273,19.8455,20.0139,52000.0],["2007-01-11",20.137,20.3507,19.8649,19.988,104900.0],["2007-01-12",20.0463,20.0463,19.9491,20.0139,67300.0],["2007-01-16",20.0528,20.0787,19.9297,19.9556,80700.0],["2007-01-17",19.9815,20.0074,19.5216,19.5475,62200.0],["2007-01-18",19.5864,19.5864,17.5785,17.8959,167800.0],["2007-01-19",17.8959,18.1356,16.9114,17.7534,203600.0],["2007-01-22",17.7016,17.9089,16.3997,16.6847,157000.0],["2007-01-23",16.7365,17.3583,16.7301,17.2288,164400.0],["2007-01-24",17.2936,18.3623,17.0151,18.1485,219000.0],["2007-01-25",18.0967,19.0229,17.9931,18.8156,105300.0],["2007-01-26",18.7833,19.0423,18.5177,19.0359,68700.0],["2007-01-29",19.0553,20.2082,18.9452,19.8908,99100.0],["2007-01-30",19.839,20.0851,19.6253,20.0787,66800.0],["2007-01-31",20.0139,20.0657,19.1978,19.4569,61000.0],["2007-02-01",19.5281,19.9038,19.3921,19.4828,42900.0],["2007-02-02",19.5281,20.124,19.5281,20.0981,107500.0],["2007-02-05",20.0009,20.4414,19.8714,19.9232,51400.0],["2007-02-06",19.9103,20.111,19.9038,20.0139,31300.0],["2007-02-07",19.9362,20.137,19.7548,19.7548,47400.0],["2007-02-08",19.8066,19.9491,19.5799,19.8196,25900.0],["2007-02-09",19.8066,20.0722,19.3662,19.4504,26100.0],["2007-02-12",19.431,19.4893,18.7833,19.0035,63700.0],["2007-02-13",19.0423,20.0787,19.0423,19.7872,54200.0],["2007-02-14",19.7613,19.852,19.418,19.431,31600.0],["2007-02-15",19.5799,20.0787,19.4698,20.0204,102500.0],["2007-02-16",20.0204,20.2082,19.9945,20.0268,40800.0],["2007-02-20",20.0787,20.2211,19.7807,19.8455,68200.0],["2007-02-21",19.8584,19.8584,18.8869,19.2043,71100.0],["2007-02-22",19.1848,19.7483,19.1395,19.6641,44300.0],["2007-02-23",19.6641,19.6641,18.9387,19.1848,69500.0],["2007-02-26",19.1136,19.1848,18.7833,19.1589,57000.0],["2007-02-27",18.848,19.6965,17.1511,17.5656,78900.0],["2007-02-28",17.4879,18.304,16.8661,18.2651,71000.0],["2007-03-01",18.1291,18.6796,18.1291,18.3493,30300.0],["2007-03-02",17.7988,17.9348,15.9593,16.4127,507700.0],["2007-03-05",16.2961,16.3868,15.8103,15.8427,232200.0],["2007-03-06",16.0046,16.2637,15.3569,15.3699,122500.0],["2007-03-07",15.4088,16.4451,15.3828,16.2896,147800.0],["2007-03-08",16.322,16.5357,16.0629,16.4451,85600.0],["2007-03-09",16.4127,16.4256,15.9075,16.3414,66000.0],["2007-03-12",16.6912,17.6239,16.6653,17.4814,93100.0],["2007-03-13",17.4101,17.4101,16.6005,16.7171,45100.0],["2007-03-14",16.62,16.6912,16.3414,16.6135,44500.0],["2007-03-15",16.6135,16.6135,16.4321,16.5293,26900.0],["2007-03-16",16.5228,16.6264,16.3868,16.5681,92800.0],["2007-03-19",16.5811,16.5811,16.3803,16.4386,39400.0],["2007-03-20",16.4904,16.9049,16.3997,16.8337,47500.0],["2007-03-21",16.7884,17.0086,16.7819,16.9438,56900.0],["2007-03-22",16.9049,17.2353,16.8466,17.1381,75900.0],["2007-03-23",17.0863,17.1899,17.0086,17.0992,82000.0],["2007-03-26",17.1122,17.1705,16.9179,16.9891,33800.0],["2007-03-27",17.0345,17.164,16.9438,17.0733,73900.0],["2007-03-28",17.6398,17.6398,16.8194,16.9496,52900.0],["2007-03-29",16.9952,17.0212,16.7022,16.7412,36700.0],["2007-03-30",16.7347,17.0408,16.5068,17.0147,63000.0],["2007-04-02",17.0278,17.0278,16.6045,16.7347,59400.0],["2007-04-03",16.7933,17.0408,16.5589,16.9236,68600.0],["2007-04-04",16.9757,17.3924,16.6045,16.9366,65100.0],["2007-04-05",16.8519,17.2231,16.8519,17.1319,49500.0],["2007-04-09",17.1319,17.4054,17.0147,17.2557,80800.0],["2007-04-10",17.3078,17.3143,16.7478,16.8194,109800.0],["2007-04-11",16.8324,16.8389,16.5459,16.6501,99400.0],["2007-04-12",16.598,17.0864,16.5459,16.7933,91200.0],["2007-04-13",16.7673,17.1254,16.6175,17.0278,65300.0],["2007-04-16",17.0603,17.4184,16.9561,17.0278,67100.0],["2007-04-17",16.9757,17.2687,16.8519,16.891,32800.0],["2007-04-18",16.7933,17.0278,16.6045,16.7608,20900.0],["2007-04-19",16.6436,16.7673,16.305,16.6631,24300.0],["2007-04-20",16.611,16.8975,16.4743,16.6436,37700.0],["2007-04-23",16.585,16.7478,16.4938,16.4938,27000.0],["2007-04-24",16.5394,16.9757,16.4743,16.8584,180800.0],["2007-04-25",17.0473,17.0538,16.7217,16.7608,57600.0],["2007-04-26",16.7673,17.3468,16.7673,16.9887,37700.0],["2007-04-27",16.9757,17.1775,16.5589,16.585,40000.0],["2007-04-30",16.4743,16.8975,16.3375,16.4352,55900.0],["2007-05-01",16.3766,16.7282,16.3115,16.6761,53200.0],["2007-05-02",16.7282,17.3859,16.5785,16.6957,79700.0],["2007-05-03",16.6957,16.8129,16.3896,16.7152,127200.0],["2007-05-04",17.8287,18.4994,16.8194,17.1385,149700.0],["2007-05-07",18.1608,18.558,17.9459,18.0501,156100.0],["2007-05-08",17.985,18.558,17.9394,18.545,62800.0],["2007-05-09",18.4343,18.5124,17.9654,17.9785,39100.0],["2007-05-10",17.8938,18.558,17.5878,18.3757,108800.0],["2007-05-11",18.558,18.6231,18.0631,18.1022,41100.0],["2007-05-14",18.2324,18.558,18.024,18.0631,55800.0],["2007-05-15",17.9915,18.2064,17.6919,18.0826,51500.0],["2007-05-16",18.1152,18.1152,17.3924,17.5682,43100.0],["2007-05-17",17.5747,17.6333,16.4417,16.7868,146500.0],["2007-05-18",16.8715,17.1515,16.598,16.9626,76400.0],["2007-05-21",16.9106,17.6008,16.9106,17.5031,48100.0],["2007-05-22",17.425,18.0371,17.3859,17.8026,34800.0],["2007-05-23",17.8938,18.3952,17.7115,17.7701,41700.0],["2007-05-24",17.8417,18.4733,17.6463,17.705,42000.0],["2007-05-25",17.8482,18.5384,17.8482,18.0826,47300.0],["2007-05-29",18.2063,18.5059,18.1738,18.4929,48000.0],["2007-05-30",18.4017,18.4343,18.1282,18.2975,17100.0],["2007-05-31",18.317,18.6231,18.2259,18.4733,30500.0],["2007-06-01",18.7273,18.7729,18.0175,18.3822,33900.0],["2007-06-04",18.1543,18.7143,18.1543,18.4733,45700.0],["2007-06-05",18.4473,18.558,18.0566,18.1738,36900.0],["2007-06-06",18.1087,18.3626,17.5487,17.7961,53600.0],["2007-06-07",17.731,17.8938,17.4836,17.5878,81300.0],["2007-06-08",17.6008,17.8743,17.5487,17.6464,46900.0],["2007-06-11",17.6008,17.6854,17.5161,17.5552,87200.0],["2007-06-12",17.4705,17.7505,17.4705,17.5682,75500.0],["2007-06-13",17.5812,17.8482,17.2687,17.5422,49900.0],["2007-06-14",17.5943,17.998,17.5161,17.9068,56900.0],["2007-06-15",18.2064,18.6622,18.0891,18.317,92900.0],["2007-06-18",18.2845,19.0659,18.0501,18.8119,71100.0],["2007-06-19",18.7663,18.8901,18.4929,18.7208,49400.0],["2007-06-20",18.7989,19.0789,18.4994,18.6036,72500.0],["2007-06-21",18.584,18.7924,18.2129,18.2324,54300.0],["2007-06-22",18.2715,18.5645,17.8222,18.0566,427700.0],["2007-06-25",18.0045,18.5189,17.9329,17.9654,69000.0],["2007-06-26",18.0566,18.8315,17.985,18.4538,48400.0],["2007-06-27",18.5192,19.4616,18.1724,19.4288,72500.0],["2007-06-28",19.4616,19.4877,18.6828,18.8988,41700.0],["2007-06-29",18.9773,18.9773,18.552,18.7417,56000.0],["2007-07-02",18.9773,19.8018,18.8595,19.2914,80300.0],["2007-07-03",19.3634,19.6906,19.1474,19.1671,56600.0],["2007-07-05",19.2063,19.4681,18.8857,19.3699,40900.0],["2007-07-06",19.3699,19.9065,19.1016,19.5204,31400.0],["2007-07-09",19.5859,19.5859,19.2063,19.3241,34400.0],["2007-07-10",19.0951,19.1671,18.637,18.6697,85000.0],["2007-07-11",18.6174,18.7156,18.3491,18.6501,39600.0],["2007-07-12",18.7614,18.9577,18.3753,18.9577,24900.0],["2007-07-13",18.8726,18.9446,18.4996,18.7613,32700.0],["2007-07-16",18.7417,18.781,18.2836,18.3033,32000.0],["2007-07-17",18.2706,18.48,18.0219,18.2509,34000.0],["2007-07-18",18.1986,18.1986,17.6685,17.9368,47300.0],["2007-07-19",18.1331,18.7221,18.0088,18.6894,30800.0],["2007-07-20",18.6501,18.6501,17.7994,18.3622,51700.0],["2007-07-23",18.4538,18.9446,18.4145,18.5192,31400.0],["2007-07-24",18.48,18.9053,17.8387,17.9761,78500.0],["2007-07-25",18.0808,18.2182,17.7274,18.0284,43300.0],["2007-07-26",17.7863,18.48,16.6149,16.9487,62300.0],["2007-07-27",17.0861,17.5507,15.7054,15.7512,59100.0],["2007-07-30",15.8035,16.6019,15.7512,16.3859,78800.0],["2007-07-31",18.2575,19.6906,17.8583,19.0951,157600.0],["2007-08-01",19.5728,20.2337,19.0035,19.4092,154000.0],["2007-08-02",19.5139,19.8476,18.9838,19.455,73300.0],["2007-08-03",19.5074,19.5859,18.6828,18.8006,115300.0],["2007-08-06",19.3045,19.6317,18.8072,19.2914,177000.0],["2007-08-07",19.1932,20.8881,19.0427,20.1159,166600.0],["2007-08-08",20.3777,20.79,17.0534,18.2444,320600.0],["2007-08-09",18.2378,18.2378,16.6869,17.3348,242900.0],["2007-08-10",17.289,19.4223,17.0469,18.2575,183600.0],["2007-08-13",18.4276,20.4955,17.6162,19.7822,231600.0],["2007-08-14",19.9065,20.057,19.0951,19.4812,104300.0],["2007-08-15",19.5401,19.756,18.6436,18.7352,92100.0],["2007-08-16",18.7417,19.9196,18.0023,19.8935,110600.0],["2007-08-17",20.6329,20.6329,18.9773,19.5466,76200.0],["2007-08-20",19.6513,20.1094,19.3438,19.972,67800.0],["2007-08-21",20.0505,20.5086,19.7168,20.1487,55900.0],["2007-08-22",20.3057,20.5544,19.9,20.0767,120700.0],["2007-08-23",20.201,20.6853,19.9131,20.1421,61600.0],["2007-08-24",20.1159,20.2403,19.1474,19.4746,141300.0],["2007-08-27",19.5924,19.599,19.0297,19.3699,124600.0],["2007-08-28",19.3438,19.5859,18.853,19.1278,63500.0],["2007-08-29",19.455,21.7257,19.226,21.5818,157200.0],["2007-08-30",21.5098,22.3867,21.248,22.1642,162100.0],["2007-08-31",22.439,22.8905,21.6341,21.909,80400.0],["2007-09-04",21.909,23.257,21.909,22.8317,181700.0],["2007-09-05",22.7008,23.0869,22.0137,22.5306,139900.0],["2007-09-06",22.6288,22.7008,22.1642,22.2492,57500.0],["2007-09-07",22.0268,22.2951,21.3331,21.693,79700.0],["2007-09-10",21.6734,22.1446,20.718,21.7061,127200.0],["2007-09-11",21.7323,22.2165,21.5949,22.0071,127500.0],["2007-09-12",22.0268,22.2427,21.6276,22.0071,79400.0],["2007-09-13",22.0268,23.2047,22.0268,22.1904,133200.0],["2007-09-14",22.0137,22.4456,21.8828,22.0006,59400.0],["2007-09-17",22.0071,22.1446,21.4313,21.5818,69700.0],["2007-09-18",21.6538,22.21,21.2873,22.1838,99700.0],["2007-09-19",22.2493,22.2754,21.693,22.2558,82300.0],["2007-09-20",22.2493,22.7662,22.0137,22.5764,66300.0],["2007-09-21",22.7728,24.1797,22.6484,23.6104,116400.0],["2007-09-24",23.6104,24.2059,23.6038,23.9899,51800.0],["2007-09-25",23.931,23.931,22.9036,23.3814,51100.0],["2007-09-26",23.4468,24.0357,23.0476,23.7674,31800.0],["2007-09-27",23.9909,25.4698,23.3139,25.2595,122000.0],["2007-09-28",24.3919,24.7008,23.2942,23.8923,102200.0],["2007-10-01",23.82,24.5365,23.6688,24.1684,68400.0],["2007-10-02",24.2407,24.5365,23.9449,24.5299,89600.0],["2007-10-03",24.4379,24.7008,23.9581,24.5693,59200.0],["2007-10-04",24.7139,24.8322,23.728,24.1158,70000.0],["2007-10-05",24.2275,24.8191,23.9186,24.2341,39300.0],["2007-10-08",24.0829,24.359,23.8923,23.9712,40700.0],["2007-10-09",23.9449,23.9449,23.3599,23.5571,50000.0],["2007-10-10",23.6031,23.9843,23.3468,23.9843,50900.0],["2007-10-11",24.2407,24.5693,23.0707,23.3008,61700.0],["2007-10-12",23.4322,24.2078,23.4322,23.9515,26400.0],["2007-10-15",24.1355,24.4182,23.7543,24.4182,44900.0],["2007-10-16",24.451,24.8388,24.451,24.7534,50400.0],["2007-10-17",24.9637,25.0952,23.8332,24.3196,47700.0],["2007-10-18",24.2735,24.635,24.0566,24.635,44300.0],["2007-10-19",24.6351,24.6351,22.7552,23.051,52400.0],["2007-10-22",22.7947,24.267,22.4463,24.1224,32900.0],["2007-10-23",24.2933,24.2933,23.8397,24.221,57400.0],["2007-10-24",24.1355,24.1355,22.8867,23.8266,38900.0],["2007-10-25",24.2933,24.5825,23.7214,23.8923,40100.0],["2007-10-26",24.3064,24.3393,23.5242,24.3393,29400.0],["2007-10-29",24.5167,24.7599,23.912,24.1684,22400.0],["2007-10-30",24.1092,24.2735,23.5308,23.6951,38400.0],["2007-10-31",23.8397,23.9318,22.8801,23.6031,43700.0],["2007-11-01",23.0444,23.0444,20.5204,20.5204,70800.0],["2007-11-02",21.2829,23.5045,21.2698,23.097,74600.0],["2007-11-05",22.3477,23.0641,21.7364,22.2162,107700.0],["2007-11-06",22.3411,22.7026,21.789,22.42,63100.0],["2007-11-07",22.1045,22.3609,21.6247,21.7167,91700.0],["2007-11-08",21.9533,21.9665,21.3881,21.6707,65800.0],["2007-11-09",21.4209,21.6904,20.882,21.02,42100.0],["2007-11-12",20.9017,21.7824,20.7768,21.6707,74500.0],["2007-11-13",21.8876,22.2623,21.8284,21.9993,81500.0],["2007-11-14",22.3083,22.3083,21.3618,21.4998,59700.0],["2007-11-15",21.3552,21.8285,21.2106,21.5984,42000.0],["2007-11-16",21.651,21.8482,20.3627,21.7299,103200.0],["2007-11-19",21.5853,21.8679,21.3092,21.7299,96800.0],["2007-11-20",21.7693,22.6369,21.7364,22.6369,66800.0],["2007-11-21",22.5777,22.7289,21.7561,22.1242,100200.0],["2007-11-23",22.3871,23.4125,22.3871,23.2548,12200.0],["2007-11-26",23.3796,24.1421,23.2679,23.8266,71800.0],["2007-11-27",24.0238,24.1158,23.6623,23.9318,91700.0],["2007-11-28",24.2604,24.4444,23.6688,24.4444,62000.0],["2007-11-29",24.405,25.1938,23.9383,25.1938,72600.0],["2007-11-30",25.5421,25.7722,24.3984,25.0689,188800.0],["2007-12-03",25.2135,25.5947,23.3994,23.728,99700.0],["2007-12-04",23.4651,24.0961,22.8078,23.6097,66500.0],["2007-12-05",24.2341,24.2341,23.3402,23.4782,86300.0],["2007-12-06",23.3271,23.9646,22.9918,23.2416,156500.0],["2007-12-07",23.2613,23.5177,21.743,21.9796,130000.0],["2007-12-10",21.8284,22.3148,21.559,21.6576,98300.0],["2007-12-11",21.8021,22.65,21.8021,22.2491,122200.0],["2007-12-12",23.0641,23.2548,22.2885,22.6369,97400.0],["2007-12-13",22.6303,22.8144,22.0585,22.5317,78200.0],["2007-12-14",22.4134,23.1167,21.6444,21.6444,49600.0],["2007-12-17",21.4209,21.7036,20.8491,20.8491,38800.0],["2007-12-18",20.9017,21.7299,20.8031,21.5655,58300.0],["2007-12-19",21.8022,22.3346,21.7364,22.0519,66200.0],["2007-12-20",22.3477,22.3477,21.4538,21.9993,71100.0],["2007-12-21",22.3411,22.4594,21.881,22.374,93000.0],["2007-12-24",22.4529,23.0313,21.8416,22.6303,25300.0],["2007-12-26",22.4594,23.6163,22.4594,23.1627,50200.0],["2007-12-27",23.4848,24.1684,23.2087,23.7214,65500.0],["2007-12-28",24.1552,24.1552,22.5975,22.604,54600.0],["2007-12-31",22.4463,23.0641,22.1439,22.2031,53200.0],["2008-01-02",22.1177,22.3017,21.3158,21.5261,102900.0],["2008-01-03",21.7639,22.3583,21.5459,21.7176,63000.0],["2008-01-04",21.6054,21.8696,21.1364,21.3412,95700.0],["2008-01-07",21.4666,22.8801,21.3477,22.3385,57700.0],["2008-01-08",22.398,22.9726,21.176,21.209,82200.0],["2008-01-09",21.4997,22.5499,21.4468,22.464,48500.0],["2008-01-10",22.1602,22.2725,21.394,21.7309,63500.0],["2008-01-11",21.5195,21.9818,21.1298,21.1628,56900.0],["2008-01-14",21.3478,21.394,20.5683,21.0307,44100.0],["2008-01-15",20.7137,21.1958,20.7071,20.8656,49400.0],["2008-01-16",20.7269,21.2817,20.7269,20.9713,89000.0],["2008-01-17",20.9911,21.1364,20.5816,20.7071,86900.0],["2008-01-18",20.6872,21.0439,18.9501,19.4785,111200.0],["2008-01-22",18.6264,20.0796,18.4481,19.6172,78800.0],["2008-01-23",19.1549,21.1958,18.5802,21.1496,82300.0],["2008-01-24",21.3279,21.3279,20.2579,20.6278,88600.0],["2008-01-25",20.9713,20.9713,20.1126,20.3372,31100.0],["2008-01-28",20.3372,20.8986,20.0003,20.8722,73500.0],["2008-01-29",21.0439,21.6978,20.1786,20.9779,79000.0],["2008-01-30",20.7863,21.962,20.7863,21.2817,81200.0],["2008-01-31",20.9448,21.2685,20.1324,20.7995,89700.0],["2008-02-01",20.925,22.0281,20.7929,21.6582,61100.0],["2008-02-04",21.645,23.1245,21.645,22.5631,65700.0],["2008-02-05",22.1404,22.8141,22.1404,22.4574,80300.0],["2008-02-06",22.6622,23.0651,22.1734,22.4772,88400.0],["2008-02-07",22.3055,22.9264,22.1602,22.4046,85900.0],["2008-02-08",22.8669,22.8735,21.4468,21.46,109200.0],["2008-02-11",21.427,22.497,21.4138,22.1404,88500.0],["2008-02-12",22.213,22.7877,22.213,22.7084,57800.0],["2008-02-13",22.7877,23.0981,22.0017,22.2989,108600.0],["2008-02-14",22.3121,22.6424,21.7837,21.8233,79400.0],["2008-02-15",21.7044,22.5895,21.1958,22.4046,116900.0],["2008-02-19",22.6754,22.6754,21.6648,21.7507,28600.0],["2008-02-20",21.2024,22.1007,20.3636,21.0241,79800.0],["2008-02-21",21.2223,21.3279,19.538,19.538,106100.0],["2008-02-22",19.604,20.2447,19.2143,20.1258,87100.0],["2008-02-25",20.1654,20.4362,19.3794,20.2645,54000.0],["2008-02-26",20.1654,20.3174,19.9211,20.0928,55700.0],["2008-02-27",20.2843,20.7995,20.0465,20.6146,54400.0],["2008-02-28",19.888,20.6476,19.1218,19.7757,47000.0],["2008-02-29",20.3504,20.6278,19.3134,20.3108,92700.0],["2008-03-03",20.3636,21.4138,20.2711,21.3874,92800.0],["2008-03-04",21.2024,22.4178,21.2024,22.1932,115600.0],["2008-03-05",22.3451,22.4706,21.9885,22.2791,65900.0],["2008-03-06",22.1139,22.2791,21.612,21.6252,60100.0],["2008-03-07",21.3808,22.3848,21.3808,21.8431,36300.0],["2008-03-10",21.8762,22.2593,21.4336,21.7837,43100.0],["2008-03-11",22.6357,22.6357,21.711,22.246,60200.0],["2008-03-12",22.2989,22.5895,21.9488,22.2262,71200.0],["2008-03-13",22.0149,22.6225,21.9026,22.4508,145700.0],["2008-03-14",22.6027,22.6027,21.678,22.0809,56300.0],["2008-03-17",21.4534,22.3187,20.8788,21.8299,90700.0],["2008-03-18",22.4112,22.5697,21.6582,22.3583,82500.0],["2008-03-19",22.5697,22.5895,21.8035,21.9026,165700.0],["2008-03-20",22.2064,22.2064,21.4732,22.1404,249500.0],["2008-03-24",22.2725,22.4838,21.9885,22.3451,99300.0],["2008-03-25",22.3055,22.5169,21.9818,22.4442,108100.0],["2008-03-26",22.114,22.7877,22.114,22.6424,89900.0],["2008-03-27",22.6623,22.9543,22.4167,22.4366,36100.0],["2008-03-28",22.4234,22.6623,22.2575,22.3106,70700.0],["2008-03-31",22.3902,22.7021,22.3902,22.4499,78300.0],["2008-04-01",22.6888,22.9941,22.4499,22.8945,75500.0],["2008-04-02",22.8414,23.1467,22.7485,22.8614,70000.0],["2008-04-03",22.6822,23.5117,22.6822,22.9012,73200.0],["2008-04-04",22.9675,23.2595,22.9476,23.1202,47200.0],["2008-04-07",23.233,23.3259,22.8813,22.9344,29400.0],["2008-04-08",22.7751,22.9609,22.6689,22.8945,39200.0],["2008-04-09",22.9742,23.0671,22.3902,22.5627,35700.0],["2008-04-10",22.6025,22.6025,22.1314,22.1911,35000.0],["2008-04-11",22.0916,22.1115,21.2488,21.262,52500.0],["2008-04-14",21.2554,22.1845,21.2554,21.9588,47000.0],["2008-04-15",21.9588,22.2243,21.7332,22.0053,65300.0],["2008-04-16",22.1778,22.5959,22.1115,22.3636,49400.0],["2008-04-17",22.2575,22.576,22.0916,22.2044,41700.0],["2008-04-18",22.5362,22.6556,22.065,22.1646,31000.0],["2008-04-21",22.0717,22.2376,22.065,22.0849,18300.0],["2008-04-22",22.065,22.065,20.5719,20.9634,36800.0],["2008-04-23",21.0431,21.209,20.3662,20.8307,58700.0],["2008-04-24",20.8971,21.6602,20.5719,21.4877,41300.0],["2008-04-25",21.6071,21.6204,21.0829,21.3948,82200.0],["2008-04-28",21.3218,21.6669,21.3218,21.4943,52500.0],["2008-04-29",21.4412,21.6337,21.3749,21.3749,12900.0],["2008-04-30",21.4014,21.4014,20.5653,20.6582,32900.0],["2008-05-01",20.6648,22.6357,20.6184,22.065,140100.0],["2008-05-02",22.4234,22.6225,21.7598,21.8858,51000.0],["2008-05-05",21.9588,22.4632,21.8991,21.9787,51300.0],["2008-05-06",21.7067,21.7531,17.9175,18.2824,294800.0],["2008-05-07",18.2758,18.7005,17.798,18.2891,139100.0],["2008-05-08",18.2891,18.747,17.8909,18.5081,145800.0],["2008-05-09",18.3953,18.4417,18.0369,18.3289,69400.0],["2008-05-12",18.3355,18.5678,18.2028,18.2758,59500.0],["2008-05-13",18.2692,18.4483,17.7316,17.944,73300.0],["2008-05-14",18.0037,18.0236,17.287,17.4529,54300.0],["2008-05-15",17.506,17.8179,17.2539,17.7914,92200.0],["2008-05-16",17.8644,17.8644,17.3268,17.6852,42100.0],["2008-05-19",17.7051,18.1298,17.6918,17.9241,69000.0],["2008-05-20",17.7847,17.9506,17.3799,17.7781,49700.0],["2008-05-21",17.8445,18.3953,17.7781,18.1232,49000.0],["2008-05-22",18.0966,18.6541,17.9838,18.5744,54800.0],["2008-05-23",18.4749,18.4749,17.9706,18.09,39700.0],["2008-05-27",18.1431,18.4616,17.8909,18.4616,52900.0],["2008-05-28",18.4417,18.4417,17.9307,18.3488,33500.0],["2008-05-29",18.382,19.8419,17.9573,19.6097,98600.0],["2008-05-30",19.7026,19.9879,19.2646,19.8817,68400.0],["2008-06-02",19.7822,19.9415,19.2646,19.4305,44300.0],["2008-06-03",19.4305,19.5566,18.893,19.4637,72800.0],["2008-06-04",19.3575,19.9017,18.8996,19.4902,56200.0],["2008-06-05",19.4637,20.0609,19.4172,19.9813,65600.0],["2008-06-06",19.8486,19.8486,19.3376,19.3774,35600.0],["2008-06-09",19.4769,19.8751,19.2447,19.3774,41500.0],["2008-06-10",19.185,19.5234,18.7802,19.311,46200.0],["2008-06-11",19.2115,19.2845,18.8067,18.9129,30500.0],["2008-06-12",19.0854,19.7557,18.6474,19.1252,53200.0],["2008-06-13",19.3509,19.7623,19.3509,19.6893,31300.0],["2008-06-16",19.6561,20.0078,19.4239,19.5566,94800.0],["2008-06-17",19.6959,19.6959,19.0854,19.5168,84000.0],["2008-06-18",19.3575,19.7689,19.2181,19.5035,35900.0],["2008-06-19",19.457,20.1936,19.457,20.1273,108200.0],["2008-06-20",19.968,20.1605,19.4703,19.7358,85200.0],["2008-06-23",19.7756,19.8154,19.1982,19.3509,58300.0],["2008-06-24",19.2248,19.5831,19.0987,19.1982,59400.0],["2008-06-25",19.185,19.457,19.0655,19.2978,73900.0],["2008-06-26",19.2043,19.2978,18.5905,18.6305,29700.0],["2008-06-27",18.4837,18.5638,17.7964,18.477,262200.0],["2008-06-30",18.517,18.8373,18.2034,18.3569,101900.0],["2008-07-01",18.2034,18.2968,17.7764,18.1901,77800.0],["2008-07-02",18.1033,18.3369,17.7363,17.8965,93100.0],["2008-07-03",17.683,18.3102,17.3827,17.743,23800.0],["2008-07-07",17.9165,18.1434,17.4427,17.6696,47600.0],["2008-07-08",17.743,18.7573,17.3627,18.7372,68900.0],["2008-07-09",18.7039,18.7106,18.3235,18.4837,48300.0],["2008-07-10",18.4236,19.1243,18.4236,18.9374,64800.0],["2008-07-11",18.7306,19.4779,18.4904,19.1043,105500.0],["2008-07-14",19.3178,19.3178,18.6038,18.7906,94500.0],["2008-07-15",18.6171,20.2253,18.4303,19.6781,141800.0],["2008-07-16",19.6915,19.6915,19.0175,19.4246,89300.0],["2008-07-17",19.4246,19.9984,18.9975,19.0642,81300.0],["2008-07-18",18.9575,19.5847,18.9575,19.2911,38100.0],["2008-07-21",19.3245,19.5113,18.8574,19.231,47800.0],["2008-07-22",19.0575,20.0718,19.0575,19.9851,56300.0],["2008-07-23",19.9984,19.9984,19.3778,19.4846,58600.0],["2008-07-24",19.6114,19.9984,19.4512,19.6714,22200.0],["2008-07-25",19.7916,20.3521,19.7849,20.1719,33000.0],["2008-07-28",20.0852,20.1586,19.4846,19.6514,25200.0],["2008-07-29",19.5113,20.6857,19.2644,20.4655,39700.0],["2008-07-30",20.6924,21.5332,20.0852,21.1461,46200.0],["2008-07-31",20.6323,21.5465,20.1853,20.4121,66500.0],["2008-08-01",20.0251,22.434,20.0251,22.3539,96500.0],["2008-08-04",22.3005,22.3272,21.2863,21.5932,69300.0],["2008-08-05",22.0269,22.8611,21.6666,22.5608,129300.0],["2008-08-06",22.4607,22.5741,21.5865,22.2939,49100.0],["2008-08-07",22.2205,22.5474,21.6666,21.7067,119100.0],["2008-08-08",21.6132,23.1013,21.6132,22.9144,49000.0],["2008-08-11",22.9278,23.7018,22.4674,23.3081,51300.0],["2008-08-12",23.1813,23.1813,22.4206,22.7743,53900.0],["2008-08-13",22.6742,22.6742,21.7667,22.1471,56000.0],["2008-08-14",21.9469,22.2471,21.6599,22.2138,47000.0],["2008-08-15",22.414,22.414,21.4931,21.7467,48000.0],["2008-08-18",21.8935,22.6675,21.7333,22.1671,53500.0],["2008-08-19",22.0069,22.127,21.6066,21.7667,22200.0],["2008-08-20",21.8535,22.0937,21.5999,21.6733,30100.0],["2008-08-21",21.5732,22.1804,21.353,21.3997,21700.0],["2008-08-22",21.4931,22.067,21.4931,22.0336,17900.0],["2008-08-25",21.8401,21.8401,20.6991,20.9593,49400.0],["2008-08-26",20.9126,21.1862,20.6924,21.0861,19000.0],["2008-08-27",20.8926,22.1804,20.8926,22.0803,52200.0],["2008-08-28",22.1137,22.9945,21.7934,22.9611,46000.0],["2008-08-29",22.8811,23.0412,22.3339,22.3339,54500.0],["2008-09-02",22.7476,23.0813,22.0937,22.2872,86900.0],["2008-09-03",22.3005,22.9745,22.1671,22.8544,70000.0],["2008-09-04",22.7476,23.1747,22.0003,22.4674,53200.0],["2008-09-05",22.2939,22.2939,21.5332,21.74,58200.0],["2008-09-08",22.414,22.5941,21.3663,22.5274,56600.0],["2008-09-09",22.6008,22.8477,22.127,22.1938,44300.0],["2008-09-10",22.5674,22.7543,21.8001,22.5808,71900.0],["2008-09-11",22.3539,22.6208,21.9335,22.6008,41700.0],["2008-09-12",22.3272,22.8544,22.0269,22.781,55300.0],["2008-09-15",22.2805,23.228,21.6733,21.8534,45000.0],["2008-09-16",21.5532,22.1537,21.3997,22.0203,82400.0],["2008-09-17",21.6533,21.6533,19.4045,19.4045,80500.0],["2008-09-18",19.8049,19.8049,17.6829,19.2644,114700.0],["2008-09-19",20.8325,21.8535,20.5656,21.4197,171900.0],["2008-09-22",21.6533,22.2271,20.9793,21.4464,54800.0],["2008-09-23",21.8468,21.8468,21.1528,21.3663,81000.0],["2008-09-24",21.353,21.353,20.1452,20.5389,34700.0],["2008-09-25",20.6056,21.6199,20.4588,21.1528,44600.0],["2008-09-26",20.8592,20.9526,20.0384,20.3521,48800.0],["2008-09-29",20.0785,20.0785,18.7239,18.844,47500.0],["2008-09-30",19.1999,19.6902,18.2463,18.8037,81600.0],["2008-10-01",18.5552,19.0052,18.1322,18.7701,47600.0],["2008-10-02",18.7366,18.9246,17.8837,18.0986,33800.0],["2008-10-03",18.4075,18.9447,17.7964,17.7964,29800.0],["2008-10-06",17.6016,18.2799,16.0906,16.7487,52200.0],["2008-10-07",16.9099,17.1853,16.057,16.1309,49800.0],["2008-10-08",15.7884,15.9966,15.2444,15.3586,40300.0],["2008-10-09",15.5802,15.5802,13.767,13.8006,53000.0],["2008-10-10",13.4514,16.5607,12.7597,14.7878,123100.0],["2008-10-13",15.4526,16.7219,14.6736,16.5339,67500.0],["2008-10-14",17.098,18.4881,16.2854,18.1725,90800.0],["2008-10-15",17.877,18.8977,16.1846,16.1913,75300.0],["2008-10-16",16.3727,16.7286,14.7744,16.507,83600.0],["2008-10-17",15.9697,16.9032,15.5802,15.728,66000.0],["2008-10-20",16.1108,16.836,15.9966,16.7622,43100.0],["2008-10-21",16.3861,17.0845,15.8153,16.2451,40500.0],["2008-10-22",15.9429,16.7487,14.9691,15.1571,33300.0],["2008-10-23",15.2109,15.8421,14.5393,15.1504,41900.0],["2008-10-24",13.5253,14.7273,12.7597,14.1834,27300.0],["2008-10-27",14.0491,14.5998,13.6394,13.9215,39900.0],["2008-10-28",14.3244,15.9832,13.6797,14.5729,70900.0],["2008-10-29",14.7005,15.7884,14.5662,14.8549,33800.0],["2008-10-30",15.2847,15.5735,14.6803,15.5735,39600.0],["2008-10-31",15.3586,16.46,14.996,16.3391,61000.0],["2008-11-03",16.3391,16.4868,15.5601,16.4734,37400.0],["2008-11-04",16.6279,16.6883,15.9026,16.4398,47500.0],["2008-11-05",16.4533,16.7152,14.546,14.8684,44300.0],["2008-11-06",15.2579,15.2579,14.3916,14.5595,32600.0],["2008-11-07",14.7408,15.231,14.5796,15.1034,55700.0],["2008-11-10",15.3989,15.7145,14.6602,14.6602,64800.0],["2008-11-11",14.5259,15.3519,14.1699,14.5796,41000.0],["2008-11-12",14.2908,14.6132,13.5051,13.532,50900.0],["2008-11-13",13.5924,15.3183,13.0484,15.0766,44500.0],["2008-11-14",14.7072,15.0967,13.6663,13.7737,25800.0],["2008-11-17",13.6998,14.2304,13.4715,13.72,29100.0],["2008-11-18",13.8275,14.2841,12.9611,13.4514,37700.0],["2008-11-19",13.4648,13.6999,12.4978,12.4978,39500.0],["2008-11-20",12.5246,13.4782,12.3299,12.397,35300.0],["2008-11-21",12.6254,13.2499,10.9666,13.0484,71200.0],["2008-11-24",13.3171,14.6535,12.941,14.6333,46400.0],["2008-11-25",14.7878,16.0503,14.5326,15.5198,44600.0],["2008-11-26",15.1303,16.1914,14.546,16.1645,50900.0],["2008-11-28",15.634,15.7011,14.7744,15.4056,27400.0],["2008-12-01",15.231,16.648,14.1699,14.4654,70500.0],["2008-12-02",14.7676,14.7676,13.3708,14.0289,131600.0],["2008-12-03",13.6663,15.1101,13.6126,14.9758,73700.0],["2008-12-04",14.7609,15.916,14.1095,14.6132,41900.0],["2008-12-05",14.4654,16.0167,14.2102,15.9697,50700.0],["2008-12-08",16.01,17.2457,15.4459,17.1718,58300.0],["2008-12-09",16.9569,17.6956,16.2854,16.3324,34200.0],["2008-12-10",16.4868,17.2054,16.2518,16.601,15800.0],["2008-12-11",16.2652,16.8226,15.3452,15.3653,31100.0],["2008-12-12",15.0564,16.3324,15.0564,16.3324,30500.0],["2008-12-15",16.3458,16.3861,15.2444,15.4459,25600.0],["2008-12-16",15.7414,16.6144,15.3183,16.601,44800.0],["2008-12-17",16.3727,16.8159,16.0772,16.4801,24900.0],["2008-12-18",16.4398,16.8965,15.9966,16.1846,31000.0],["2008-12-19",16.789,17.8703,15.9832,16.6883,79800.0],["2008-12-22",16.789,17.0711,15.6675,16.4734,43500.0],["2008-12-23",16.5607,17.6554,16.2518,16.601,18500.0],["2008-12-24",16.6682,16.8831,16.2921,16.8629,3600.0],["2008-12-26",16.9032,17.1248,16.1914,16.554,10500.0],["2008-12-29",16.6825,16.7975,16.0128,16.2022,13900.0],["2008-12-30",16.5405,16.6487,16.1278,16.6419,30300.0],["2008-12-31",16.7028,18.2655,16.1616,17.9611,51500.0],["2009-01-02",17.9882,18.2317,17.102,18.1708,23100.0],["2009-01-05",18.2114,18.2114,16.6419,17.7852,29200.0],["2009-01-06",17.6499,18.1776,17.2034,17.6229,33200.0],["2009-01-07",17.359,17.6905,16.7705,16.8314,25200.0],["2009-01-08",16.4458,17.4132,16.4458,17.3726,38400.0],["2009-01-09",17.3184,17.3184,16.3443,16.5066,34000.0],["2009-01-12",16.466,16.7908,16.0398,16.1751,27900.0],["2009-01-13",16.121,16.6419,15.8572,16.5134,21200.0],["2009-01-14",16.1954,16.5675,15.7692,15.8707,31300.0],["2009-01-15",15.8572,16.0263,15.1469,15.9519,50100.0],["2009-01-16",16.3781,16.7366,15.9722,16.5743,34500.0],["2009-01-20",16.2766,16.3984,15.0048,15.0048,27200.0],["2009-01-21",15.1604,16.209,13.9833,15.9384,55100.0],["2009-01-22",15.5663,15.7016,14.6395,15.5325,30800.0],["2009-01-23",15.0995,15.6881,14.7071,15.6881,30100.0],["2009-01-26",15.6678,16.3443,15.5866,15.8978,41100.0],["2009-01-27",15.9045,16.5269,15.5189,15.6339,26500.0],["2009-01-28",15.9248,15.9248,15.4513,15.749,27100.0],["2009-01-29",15.5257,15.8504,14.6666,14.8154,27700.0],["2009-01-30",15.0048,15.0048,14.3756,14.5448,52700.0],["2009-02-02",14.396,15.8166,14.396,15.5663,41500.0],["2009-02-03",15.6475,15.8166,15.2889,15.5866,29900.0],["2009-02-04",15.5528,16.0466,15.0116,15.2754,30000.0],["2009-02-05",15.2416,15.5257,14.998,15.1536,46900.0],["2009-02-06",15.1875,15.343,14.7883,15.2551,69700.0],["2009-02-09",15.1536,15.2889,14.8695,15.0792,32300.0],["2009-02-10",14.9439,15.1536,13.9427,14.1457,42200.0],["2009-02-11",14.1727,14.3959,14.0306,14.2201,23800.0],["2009-02-12",14.0442,14.6057,13.9156,14.3621,33600.0],["2009-02-13",14.2268,14.8086,14.2268,14.5786,25000.0],["2009-02-17",14.2065,14.3757,13.8006,13.9698,32400.0],["2009-02-18",14.0374,14.3148,13.7939,14.0712,27600.0],["2009-02-19",14.2065,14.3621,13.8006,14.0103,23500.0],["2009-02-20",13.8277,14.1524,13.3271,13.8683,42500.0],["2009-02-23",13.9968,14.0442,13.6518,13.7871,62000.0],["2009-02-24",13.7803,14.8222,13.5706,14.8086,43100.0],["2009-02-25",14.768,14.8424,13.6383,14.3283,39700.0],["2009-02-26",14.1659,14.4568,13.9833,14.078,12600.0],["2009-02-27",13.9089,14.4298,13.5977,14.1051,23600.0],["2009-03-02",13.9833,14.5042,13.2594,13.2865,41700.0],["2009-03-03",13.5097,13.76,12.7453,13.4353,64700.0],["2009-03-04",13.2459,13.9359,13.0091,13.4691,43200.0],["2009-03-05",12.1229,12.3123,10.682,10.824,44400.0],["2009-03-06",10.9526,10.9526,10.0799,10.4384,86200.0],["2009-03-09",10.3031,10.3031,9.4237,9.4372,101100.0],["2009-03-10",9.8093,10.4587,9.8093,10.3505,205800.0],["2009-03-11",10.3843,10.6346,10.1137,10.1678,53200.0],["2009-03-12",10.0866,10.8984,10.0866,10.8849,38200.0],["2009-03-13",11.399,12.1567,11.3923,12.0417,91000.0],["2009-03-16",12.0958,12.9821,11.9673,12.6979,70000.0],["2009-03-17",12.725,13.4962,12.4544,13.4827,36700.0],["2009-03-18",13.4624,14.193,12.3191,14.0645,50100.0],["2009-03-19",14.2945,14.626,13.158,13.2459,54400.0],["2009-03-20",13.2594,13.2933,12.6912,12.6912,103400.0],["2009-03-23",12.4882,14.3892,12.4882,14.3689,84800.0],["2009-03-24",12.9821,14.1456,12.9212,12.9212,49800.0],["2009-03-25",12.6776,13.3406,12.4544,13.3203,36200.0],["2009-03-26",13.3947,13.6721,12.3191,13.6721,45000.0],["2009-03-27",13.5834,13.9451,12.7028,13.5015,45700.0],["2009-03-30",13.1875,13.3103,12.4503,12.9213,32500.0],["2009-03-31",12.6619,13.4878,12.3342,13.0919,41700.0],["2009-04-01",12.8598,13.5356,12.5936,13.324,57300.0],["2009-04-02",13.6653,14.6345,13.4059,14.1567,58200.0],["2009-04-03",14.1567,14.5117,13.1738,14.1226,57200.0],["2009-04-06",13.8769,14.4775,13.5561,14.3956,69800.0],["2009-04-07",14.1567,14.6277,13.6857,13.7404,61600.0],["2009-04-08",13.9724,14.3752,13.7881,14.1294,39700.0],["2009-04-09",14.4775,15.0919,14.2659,14.8325,34300.0],["2009-04-13",14.7301,15.7267,14.4366,15.6789,72300.0],["2009-04-14",15.3922,15.8359,14.4571,14.4707,38200.0],["2009-04-15",14.4707,15.0782,14.4707,15.0304,31800.0],["2009-04-16",15.126,15.7881,14.8461,15.1806,41500.0],["2009-04-17",15.2352,15.5219,14.7233,15.3239,29900.0],["2009-04-20",14.9485,15.556,14.7437,14.8598,49900.0],["2009-04-21",14.8461,15.1601,14.6891,15.1055,37400.0],["2009-04-22",14.9212,15.6721,14.9212,15.3171,28300.0],["2009-04-23",15.3785,15.6652,14.8666,15.1738,28600.0],["2009-04-24",15.3649,15.6584,14.1704,15.4332,42400.0],["2009-04-27",15.2557,15.5151,14.928,15.3308,43000.0],["2009-04-28",15.2284,16.4775,14.9622,16.1294,67800.0],["2009-04-29",16.2181,16.5526,15.597,16.1976,75300.0],["2009-04-30",16.3819,16.7437,15.0236,15.0714,77800.0],["2009-05-01",15.1123,15.556,14.6277,15.4195,27200.0],["2009-05-04",15.4878,16.457,15.4878,15.9724,40400.0],["2009-05-05",15.8291,17.5833,15.8291,17.556,85400.0],["2009-05-06",17.6925,18.1498,16.6277,16.8802,63200.0],["2009-05-07",17.1328,17.7266,16.5526,16.7574,35900.0],["2009-05-08",17.0577,17.713,17.0099,17.6788,46800.0],["2009-05-11",17.3785,17.4126,16.7232,16.9553,62300.0],["2009-05-12",17.0099,17.4536,16.5867,16.7028,36600.0],["2009-05-13",16.498,16.498,15.44,15.556,72800.0],["2009-05-14",15.5833,15.9383,15.085,15.6106,42100.0],["2009-05-15",15.8154,15.8154,14.9758,15.3581,32200.0],["2009-05-18",15.6106,16.2796,15.5765,15.9997,46200.0],["2009-05-19",15.7198,16.2523,15.126,16.0065,34900.0],["2009-05-20",16.1703,16.4229,15.2898,15.3649,25300.0],["2009-05-21",15.1738,15.2898,14.4639,14.9007,28500.0],["2009-05-22",14.9553,14.9553,13.9793,14.0066,23300.0],["2009-05-26",13.8291,15.4332,13.8154,15.2898,56100.0],["2009-05-27",15.4263,16.4092,15.2898,15.4127,45600.0],["2009-05-28",15.7813,15.9383,15.0168,15.5492,49900.0],["2009-05-29",15.6721,15.7198,15.0714,15.5424,34100.0],["2009-06-01",15.9178,17.3239,15.9178,17.2352,62200.0],["2009-06-02",17.201,17.8017,16.8051,17.2966,60900.0],["2009-06-03",17.5219,17.7744,16.8051,17.3444,35100.0],["2009-06-04",17.3649,18.0679,17.1191,17.7676,29800.0],["2009-06-05",17.986,17.986,17.0918,17.3239,19000.0],["2009-06-08",17.2625,17.2761,16.4639,16.7164,32800.0],["2009-06-09",16.4707,18.3614,16.4707,18.1908,109000.0],["2009-06-10",18.9416,26.8664,18.9416,25.9381,3024600.0],["2009-06-11",25.9381,27.5148,25.5354,26.921,516500.0],["2009-06-12",26.566,27.078,25.9381,26.2521,138500.0],["2009-06-15",25.59,26.1702,25.3988,25.4944,132300.0],["2009-06-16",25.392,26.5797,25.392,25.979,164300.0],["2009-06-17",26.1224,26.9142,25.6719,26.4978,161500.0],["2009-06-18",26.8391,26.8391,26.0814,26.3817,143300.0],["2009-06-19",26.8527,26.8527,26.1633,26.45,224500.0],["2009-06-22",25.9381,26.1428,25.6309,25.9381,84100.0],["2009-06-23",26.2179,26.8186,25.9176,26.566,126200.0],["2009-06-24",26.9619,27.9722,26.6207,27.0507,197600.0],["2009-06-25",26.45,27.8356,25.9927,27.5558,81900.0],["2009-06-26",27.4255,27.8506,26.4793,27.3089,222300.0],["2009-06-29",27.1307,27.5009,26.4999,27.1033,66400.0],["2009-06-30",27.2061,27.6723,26.4656,26.9387,76100.0],["2009-07-01",27.2815,27.6312,26.3833,27.3295,202900.0],["2009-07-02",26.9044,26.925,25.6771,25.9994,81300.0],["2009-07-06",25.9651,25.9857,24.9709,25.828,75200.0],["2009-07-07",25.5743,25.9651,25.0875,25.0875,66600.0],["2009-07-08",25.3275,25.3275,24.0316,24.539,64300.0],["2009-07-09",24.6281,25.1286,23.8122,23.8328,41900.0],["2009-07-10",23.7025,24.2304,23.3117,23.7848,57200.0],["2009-07-13",23.963,24.8749,23.7162,24.8544,46100.0],["2009-07-14",24.9915,25.1972,24.299,24.9504,42000.0],["2009-07-15",25.492,25.9925,24.8818,25.6771,141600.0],["2009-07-16",25.8074,26.4108,25.1766,26.1365,77300.0],["2009-07-17",26.2119,26.637,25.9308,26.5822,99700.0],["2009-07-20",26.7056,27.2815,26.7056,27.2815,52300.0],["2009-07-21",27.5147,27.8506,27.069,27.6518,45700.0],["2009-07-22",27.4804,27.9055,27.2061,27.6998,36700.0],["2009-07-23",27.5969,28.8996,27.5009,28.3511,74700.0],["2009-07-24",28.1592,29.1396,27.9123,29.0299,64000.0],["2009-07-27",28.8928,30.1406,28.8928,30.1201,62200.0],["2009-07-28",30.0515,31.176,27.9946,28.1523,108600.0],["2009-07-29",28.0563,29.2973,27.6038,28.3991,45600.0],["2009-07-30",28.8585,29.5716,28.3031,28.7282,32400.0],["2009-07-31",28.2346,29.8321,27.9398,28.7488,129900.0],["2009-08-03",29.1053,29.8253,28.3443,29.1876,115300.0],["2009-08-04",28.6734,29.8184,28.1112,29.0916,40800.0],["2009-08-05",29.0231,29.0231,27.6586,28.1866,64200.0],["2009-08-06",28.3991,28.7282,27.0484,27.3638,50800.0],["2009-08-07",27.8369,27.8369,26.9182,27.4187,45000.0],["2009-08-10",27.1581,27.7615,26.6919,27.3707,37100.0],["2009-08-11",27.357,28.1249,27.357,27.4804,97400.0],["2009-08-12",27.6449,28.0495,27.5558,27.6244,54000.0],["2009-08-13",27.6998,28.2071,27.5421,27.6312,44600.0],["2009-08-14",27.6723,27.6723,27.0278,27.0621,67100.0],["2009-08-17",26.6713,27.0073,26.0474,26.6439,37500.0],["2009-08-18",26.7193,27.5421,26.3422,27.405,87200.0],["2009-08-19",26.973,28.3443,26.973,28.2346,39600.0],["2009-08-20",28.3031,29.0299,27.8712,28.9133,36600.0],["2009-08-21",29.311,30.1681,29.2013,30.0447,85900.0],["2009-08-24",30.2092,30.84,29.8664,30.5863,47700.0],["2009-08-25",30.8057,31.8616,30.2846,31.7862,42000.0],["2009-08-26",31.9096,32.9175,30.8674,32.5129,112700.0],["2009-08-27",32.6981,32.9381,31.4502,32.8763,77700.0],["2009-08-28",33.226,33.5688,31.8822,32.0467,87800.0],["2009-08-31",31.5599,32.8695,30.9017,32.7735,65100.0],["2009-09-01",32.3004,32.3758,29.7155,30.696,136600.0],["2009-09-02",30.5315,31.9439,30.3669,31.2719,130200.0],["2009-09-03",31.3336,31.9507,30.504,30.8537,28200.0],["2009-09-04",31.3199,32.8146,31.3199,32.5335,41000.0],["2009-09-08",32.6501,32.8009,32.0741,32.4924,37000.0],["2009-09-09",32.3758,34.4876,32.3758,33.9459,49700.0],["2009-09-10",33.8088,35.6737,33.3906,34.6933,116700.0],["2009-09-11",34.707,34.899,34.3093,34.3916,109700.0],["2009-09-14",33.9391,34.899,33.9391,34.3573,55100.0],["2009-09-15",34.1859,35.5778,34.1859,35.1047,31100.0],["2009-09-16",35.2418,35.9411,35.2007,35.7835,44600.0],["2009-09-17",35.6189,36.8873,35.6189,36.0371,46400.0],["2009-09-18",36.0851,36.9696,36.0851,36.853,87200.0],["2009-09-21",36.4142,36.9559,36.1674,36.188,65400.0],["2009-09-22",36.5651,36.7776,36.2428,36.4759,93600.0],["2009-09-23",36.3594,36.8051,34.419,35.3995,95400.0],["2009-09-24",35.66,37.6827,35.3241,37.3673,86900.0],["2009-09-25",37.1479,38.7797,35.8109,37.4633,175700.0],["2009-09-28",37.3879,38.1558,37.2027,38.0392,64400.0],["2009-09-29",38.0529,38.0529,37.0176,37.2507,95800.0],["2009-09-30",37.3879,37.5593,35.804,36.6268,53300.0],["2009-10-01",34.5759,35.4912,33.5505,33.695,101600.0],["2009-10-02",33.2889,34.6791,33.2889,34.5415,83500.0],["2009-10-05",34.6034,35.505,34.4933,35.154,41500.0],["2009-10-06",35.271,35.9386,35.2435,35.7872,25200.0],["2009-10-07",35.7459,36.2758,35.2985,35.505,13400.0],["2009-10-08",36.1794,36.1794,35.5669,35.6495,54500.0],["2009-10-09",35.6151,35.7527,34.6722,35.037,35600.0],["2009-10-12",34.9613,35.8697,34.9613,35.2779,21900.0],["2009-10-13",35.1265,35.911,34.4451,34.7135,23400.0],["2009-10-14",35.0439,35.6633,34.7617,34.7755,24600.0],["2009-10-15",34.6241,35.2366,34.28,34.452,27600.0],["2009-10-16",34.2593,34.5208,33.7845,34.2043,28800.0],["2009-10-19",34.2043,35.4018,33.7156,34.4727,23100.0],["2009-10-20",34.5759,34.9131,34.101,34.218,26400.0],["2009-10-21",34.2249,34.4727,33.3509,33.4541,41300.0],["2009-10-22",33.7569,33.9015,33.2408,33.7707,100100.0],["2009-10-23",33.8739,34.7136,33.2958,33.3715,41100.0],["2009-10-26",33.3027,34.0322,32.4424,33.3509,70100.0],["2009-10-27",33.3371,33.6881,32.4562,32.47,57700.0],["2009-10-28",32.3805,32.6283,30.6531,30.7632,71700.0],["2009-10-29",30.66,31.3069,29.9373,30.9697,111900.0],["2009-10-30",30.8182,32.8003,30.8182,31.5478,138700.0],["2009-11-02",31.6648,32.8829,31.183,31.8506,59500.0],["2009-11-03",31.6923,32.9242,31.651,32.9173,37600.0],["2009-11-04",33.055,34.0873,32.7797,33.2201,99800.0],["2009-11-05",33.6331,35.9042,33.6331,35.7183,45200.0],["2009-11-06",35.4086,36.8126,34.7548,36.2758,39400.0],["2009-11-09",36.7162,38.0583,36.7162,37.2737,66200.0],["2009-11-10",36.9915,38.072,36.3033,36.6405,22400.0],["2009-11-11",37.0948,37.7004,36.3033,36.8057,18500.0],["2009-11-12",36.6199,37.2255,36.1932,36.2001,20400.0],["2009-11-13",36.2207,36.2207,35.2985,35.9661,44100.0],["2009-11-16",36.2001,37.0466,36.2001,36.5855,38100.0],["2009-11-17",36.5235,36.9296,36.4134,36.5993,24500.0],["2009-11-18",36.6956,36.9296,35.9592,36.0556,9800.0],["2009-11-19",35.8216,36.1863,34.1767,34.2937,38200.0],["2009-11-20",34.1492,34.6791,33.6537,34.1974,25500.0],["2009-11-23",34.8443,35.856,34.0322,34.3488,34600.0],["2009-11-24",33.7982,34.2937,33.7982,33.9634,22100.0],["2009-11-25",34.0253,34.1561,33.7156,33.7569,17200.0],["2009-11-27",32.6971,33.3922,32.1465,32.2704,34000.0],["2009-11-30",32.1396,32.353,31.6648,32.2566,72500.0],["2009-12-01",32.7108,33.5918,32.4356,33.3646,42900.0],["2009-12-02",33.6055,35.3123,33.4404,33.8808,31400.0],["2009-12-03",34.0391,35.5325,34.0391,34.6929,58000.0],["2009-12-04",35.4637,36.2964,34.8512,36.1037,31200.0],["2009-12-07",35.9867,36.5304,35.209,36.1726,22900.0],["2009-12-08",35.8147,35.8147,35.0989,35.5738,18100.0],["2009-12-09",35.7046,35.911,34.452,35.7459,17800.0],["2009-12-10",35.794,36.6612,35.3467,35.5256,21800.0],["2009-12-11",35.8285,36.7438,35.2848,36.496,39400.0],["2009-12-14",36.5442,36.9571,36.3859,36.6405,19900.0],["2009-12-15",36.6405,36.6405,35.4499,35.7596,31900.0],["2009-12-16",36.1657,36.3377,35.7596,36.2001,22200.0],["2009-12-17",36.2001,36.2689,35.3398,35.4775,32500.0],["2009-12-18",35.6426,35.7528,35.1058,35.7528,82200.0],["2009-12-21",36.2827,37.3356,36.09,37.1911,80100.0],["2009-12-22",37.198,37.9619,36.7782,37.4182,52200.0],["2009-12-23",37.7899,38.54,37.7899,38.3404,107200.0],["2009-12-24",38.5331,38.836,38.2097,38.8222,22900.0],["2009-12-28",39.0837,40.2674,38.7327,39.4209,42200.0],["2009-12-29",39.7663,39.7663,39.2207,39.3657,36100.0],["2009-12-30",39.3795,39.5245,38.3988,38.7234,39600.0],["2009-12-31",38.6751,39.0825,37.8325,37.9499,28300.0],["2010-01-04",38.2814,39.0342,38.1364,38.9513,37000.0],["2010-01-05",38.9582,39.0273,38.4886,38.7165,37100.0],["2010-01-06",38.5508,40.3395,38.3021,38.461,22100.0],["2010-01-07",38.4126,39.2345,37.8325,39.0411,35900.0],["2010-01-08",38.7856,39.345,38.309,38.6612,39000.0],["2010-01-11",38.7648,38.7648,38.3228,38.682,20000.0],["2010-01-12",38.1985,38.6543,37.4595,37.6046,44900.0],["2010-01-13",37.867,38.3021,37.6115,37.7427,26000.0],["2010-01-14",37.5424,38.5784,37.3145,37.9361,34000.0],["2010-01-15",38.1226,38.2676,36.0161,36.2717,72500.0],["2010-01-19",36.4582,37.6529,36.1128,37.6391,57500.0],["2010-01-20",37.4803,37.4803,36.6032,36.6032,51000.0],["2010-01-21",36.7689,37.0245,35.2219,35.3324,71600.0],["2010-01-22",35.1943,36.0645,34.9457,35.0838,51500.0],["2010-01-25",34.6004,35.809,34.4208,35.7261,65600.0],["2010-01-26",35.4913,35.4913,33.7026,33.7647,93600.0],["2010-01-27",33.4194,34.0548,33.3434,33.7371,33000.0],["2010-01-28",33.9028,34.1929,33.7302,33.8476,44800.0],["2010-01-29",34.0686,34.3863,33.2329,33.447,84200.0],["2010-02-01",33.5506,33.7993,32.6597,32.8393,66200.0],["2010-02-02",32.7702,33.3089,32.7011,32.7771,65100.0],["2010-02-03",32.6045,33.0879,32.121,32.3627,41900.0],["2010-02-04",32.0589,32.1141,30.5395,30.5395,58700.0],["2010-02-05",30.5878,31.2508,29.9732,31.2508,67600.0],["2010-02-08",31.3199,31.6514,30.9331,30.9331,27500.0],["2010-02-09",31.3682,31.755,31.1403,31.7205,34800.0],["2010-02-10",31.6721,31.9691,31.1956,31.9345,21200.0],["2010-02-11",31.9829,32.4042,31.3337,32.3558,26900.0],["2010-02-12",32.0589,32.3765,31.976,32.2799,18600.0],["2010-02-16",32.7288,33.0465,31.7066,31.8931,94600.0],["2010-02-17",32.0934,32.0934,31.5064,31.7895,29600.0],["2010-02-18",31.6652,31.6652,31.1334,31.6031,21900.0],["2010-02-19",31.6099,31.6099,30.2011,30.4911,61100.0],["2010-02-22",30.498,30.9262,29.8489,30.0008,117800.0],["2010-02-23",29.8005,30.2701,28.3916,28.9787,99900.0],["2010-02-24",28.951,29.5588,28.7784,29.0961,60100.0],["2010-02-25",28.6195,29.6831,28.5574,29.5795,45900.0],["2010-02-26",29.7591,30.726,29.3792,30.3047,84300.0],["2010-03-01",30.3875,31.4787,30.3875,31.3337,35400.0],["2010-03-02",31.4856,32.2729,31.2853,32.0727,67100.0],["2010-03-03",32.0451,32.5561,31.5685,32.0934,75000.0],["2010-03-04",32.052,32.2661,31.3683,31.7619,29200.0],["2010-03-05",30.0008,30.5257,28.6955,30.5257,130900.0],["2010-03-08",30.3668,30.6569,29.8212,29.9386,97900.0],["2010-03-09",29.7384,30.1804,29.4552,29.6969,47200.0],["2010-03-10",29.7867,29.9041,28.7646,29.2894,65400.0],["2010-03-11",29.0132,29.4828,28.8889,29.1306,41100.0],["2010-03-12",29.2963,29.3792,28.4538,28.7715,38900.0],["2010-03-15",28.3709,28.6195,27.7563,27.8668,52600.0],["2010-03-16",28.1085,28.1085,27.1485,27.7632,47100.0],["2010-03-17",27.9013,29.0477,27.8253,28.7231,56000.0],["2010-03-18",28.661,28.8267,28.5988,28.7093,27900.0],["2010-03-19",28.9234,29.248,28.4262,28.8129,60700.0],["2010-03-22",28.5229,29.69,28.5229,29.5519,27100.0],["2010-03-23",29.5588,29.9732,29.4552,29.8765,46200.0],["2010-03-24",29.5933,29.7729,28.7991,28.8336,86000.0],["2010-03-25",29.0063,29.4207,29.0063,29.2135,57800.0],["2010-03-26",29.3102,29.6969,29.2411,29.6693,39600.0],["2010-03-29",29.987,30.2149,29.7314,30.2149,41800.0],["2010-03-30",30.4773,31.1749,30.2909,31.1058,90400.0],["2010-03-31",31.0782,31.382,30.9124,31.0298,49700.0],["2010-04-01",31.2439,31.2439,30.947,31.0782,37700.0],["2010-04-05",31.2715,31.3544,30.947,31.161,28500.0],["2010-04-06",30.9124,31.4235,30.9124,31.1127,46100.0],["2010-04-07",31.1472,31.6652,31.1472,31.4166,38100.0],["2010-04-08",31.4097,31.5202,30.6638,30.7329,64300.0],["2010-04-09",30.7674,31.4787,30.7674,31.4373,38800.0],["2010-04-12",31.4235,32.0036,31.4235,31.8793,41200.0],["2010-04-13",32.0319,33.2666,32.0319,33.2596,69400.0],["2010-04-14",33.3984,33.8145,33.107,33.7729,102700.0],["2010-04-15",33.6411,34.4457,33.5995,34.4457,90700.0],["2010-04-16",34.2515,34.9868,34.2376,34.8619,97200.0],["2010-04-19",34.8272,35.6318,34.3556,35.3128,105200.0],["2010-04-20",35.4238,35.7151,35.0839,35.396,40400.0],["2010-04-21",35.5417,35.5417,35.1324,35.4584,61000.0],["2010-04-22",35.2018,35.6804,35.1255,35.6041,60100.0],["2010-04-23",36.0688,39.0168,35.9232,38.0804,128800.0],["2010-04-26",37.9347,38.774,37.5185,38.5936,108200.0],["2010-04-27",38.8364,40.7023,38.7879,40.3555,238500.0],["2010-04-28",40.4665,40.5358,39.6063,40.3832,132600.0],["2010-04-29",40.9104,40.9312,39.5786,39.7382,68900.0],["2010-04-30",39.5717,39.5994,38.1913,38.2746,74000.0],["2010-05-03",38.5728,39.1208,38.1081,39.0861,104500.0],["2010-05-04",38.5312,38.5312,36.7694,37.6364,97300.0],["2010-05-05",37.7058,37.8445,36.6931,37.5601,59900.0],["2010-05-06",37.4145,37.5879,33.3359,36.5682,48300.0],["2010-05-07",35.4238,35.4238,30.5198,32.018,155100.0],["2010-05-10",33.2874,33.7313,31.4076,31.9903,115900.0],["2010-05-11",31.5602,33.1695,31.5602,32.892,51900.0],["2010-05-12",32.9128,34.3001,32.9128,34.1059,63500.0],["2010-05-13",34.1267,34.7301,33.9255,34.3139,21800.0],["2010-05-14",34.1891,34.1891,32.6284,33.3013,44000.0],["2010-05-17",33.3983,33.6272,32.6215,33.1278,34600.0],["2010-05-18",33.6064,33.6064,31.7128,31.9695,28000.0],["2010-05-19",31.9764,31.9764,30.6099,31.04,76100.0],["2010-05-20",30.4365,31.1371,30.3186,30.4296,52100.0],["2010-05-21",29.9649,30.2909,29.1533,30.0412,62300.0],["2010-05-24",29.9302,30.5337,28.9661,29.195,59000.0],["2010-05-25",28.9244,29.1533,27.8493,28.9244,58100.0],["2010-05-26",29.0285,30.1452,28.9175,29.0978,54300.0],["2010-05-27",29.7568,32.0458,29.403,30.2285,55300.0],["2010-05-28",29.9926,30.4504,28.862,29.0007,59100.0],["2010-06-01",28.5499,29.1325,28.3903,28.6539,76400.0],["2010-06-02",28.7233,30.5198,28.6609,30.4504,117700.0],["2010-06-03",30.6793,31.4215,30.603,30.929,25200.0],["2010-06-04",30.1244,30.4227,28.4874,28.862,39400.0],["2010-06-07",28.9036,29.0007,28.099,28.2794,41500.0],["2010-06-08",28.4805,28.5291,27.5094,28.1892,36900.0],["2010-06-09",28.5152,28.5845,27.8007,28.0921,15000.0],["2010-06-10",28.2239,29.1949,28.2239,29.1117,23100.0],["2010-06-11",28.5915,30.0342,28.5152,29.5556,28100.0],["2010-06-14",29.9441,30.5961,29.3267,29.8192,24500.0],["2010-06-15",30.3186,30.7834,30.062,30.603,27400.0],["2010-06-16",30.3603,30.603,29.9788,30.0828,15800.0],["2010-06-17",30.1036,30.2562,29.7499,30.0828,57300.0],["2010-06-18",30.3048,30.3048,29.5764,29.8816,41900.0],["2010-06-21",30.3325,30.3325,29.1117,29.3753,37500.0],["2010-06-22",29.6527,30.2354,29.2157,29.4516,39500.0],["2010-06-23",29.2782,29.6111,29.077,29.1464,21200.0],["2010-06-24",28.8828,29.9302,28.8204,29.0493,21300.0],["2010-06-25",29.1048,29.1048,28.203,28.6123,450800.0],["2010-06-28",28.5983,29.7763,28.4241,29.6857,28500.0],["2010-06-29",29.0654,29.4627,28.8214,29.1908,54000.0],["2010-06-30",29.2814,29.2814,28.3892,28.7865,28500.0],["2010-07-01",28.8632,28.8632,27.6713,27.992,39500.0],["2010-07-02",28.2708,28.3195,27.2531,27.8804,22700.0],["2010-07-06",28.3405,28.4659,27.511,27.6504,28900.0],["2010-07-07",27.6644,28.8911,27.4622,28.8632,30500.0],["2010-07-08",29.1908,29.1908,28.4101,28.7865,33700.0],["2010-07-09",28.6611,29.2814,28.6123,29.2326,11000.0],["2010-07-12",28.9956,29.2396,28.5287,28.5356,40000.0],["2010-07-13",28.9956,29.9784,28.5914,29.8808,31300.0],["2010-07-14",29.7693,30.2991,29.5045,29.7414,45100.0],["2010-07-15",30.2851,30.2851,28.6262,28.7935,41200.0],["2010-07-16",28.5147,28.8772,27.9571,28.0477,132500.0],["2010-07-19",28.222,28.6471,28.0895,28.5844,35000.0],["2010-07-20",28.1802,29.2257,28.0826,29.1978,20700.0],["2010-07-21",29.3163,29.6927,28.3544,28.3614,31000.0],["2010-07-22",28.8284,30.2572,28.675,30.1945,110200.0],["2010-07-23",30.1457,31.6931,28.926,31.6094,40200.0],["2010-07-26",31.937,33.0871,30.8288,32.3901,36500.0],["2010-07-27",32.7107,33.1568,31.6582,32.2089,25100.0],["2010-07-28",32.2367,32.5922,31.2052,31.3237,33700.0],["2010-07-29",31.6722,32.2019,30.6685,31.1355,43800.0],["2010-07-30",30.55,31.484,30.5082,31.1634,39600.0],["2010-08-02",31.7279,32.6619,30.7312,31.6582,49700.0],["2010-08-03",31.6582,32.5504,31.5606,31.5955,24600.0],["2010-08-04",31.8534,33.1986,31.8534,33.0383,38300.0],["2010-08-05",32.7456,33.7423,32.7456,33.582,42400.0],["2010-08-06",33.575,33.7702,32.0346,32.0555,33900.0],["2010-08-09",32.2158,33.8538,31.5885,33.7074,107900.0],["2010-08-10",33.2335,34.0141,32.7665,33.3589,44100.0],["2010-08-11",32.6201,33.0035,31.477,31.721,49700.0],["2010-08-12",31.1355,32.2507,31.1355,32.0904,30200.0],["2010-08-13",31.8883,32.5574,31.3097,31.707,27900.0],["2010-08-16",31.4631,32.5504,31.4631,32.1461,26900.0],["2010-08-17",32.3413,32.6759,32.0277,32.2298,42200.0],["2010-08-18",32.0973,32.3483,31.6931,32.2228,29700.0],["2010-08-19",32.181,32.181,30.8567,30.9612,22700.0],["2010-08-20",30.7452,31.0518,30.2085,30.787,25100.0],["2010-08-23",30.8985,31.2121,30.0481,30.0551,23900.0],["2010-08-24",29.5672,30.2084,29.4069,29.6857,48200.0],["2010-08-25",29.3929,29.9018,28.6332,29.7833,37800.0],["2010-08-26",29.8111,30.1109,29.3302,29.4557,28100.0],["2010-08-27",29.8669,30.6406,29.2535,30.536,35400.0],["2010-08-30",30.5012,30.5012,29.5533,29.5602,25300.0],["2010-08-31",29.4836,30.2363,29.4836,29.609,24700.0],["2010-09-01",30.2363,30.9961,29.5533,30.6615,40400.0],["2010-09-02",30.9752,30.9752,30.2921,30.6476,21500.0],["2010-09-03",31.0867,31.8046,30.7312,31.6582,31300.0],["2010-09-07",31.6025,31.8185,31.0727,31.1424,28100.0],["2010-09-08",31.1703,32.0625,31.1703,31.8395,31800.0],["2010-09-09",32.2367,32.7316,31.9231,32.4389,32000.0],["2010-09-10",32.641,32.641,31.8116,31.944,31500.0],["2010-09-13",31.944,32.8083,31.944,32.6271,29300.0],["2010-09-14",32.5992,32.8641,32.2995,32.5016,24900.0],["2010-09-15",32.2786,32.7595,32.0625,32.6271,13300.0],["2010-09-16",32.4807,32.6898,31.4631,32.0555,9600.0],["2010-09-17",32.4737,33.1917,31.4422,32.6131,422600.0],["2010-09-20",32.6131,34.056,32.6062,34.056,38400.0],["2010-09-21",33.9305,34.6344,33.8399,33.9514,19200.0],["2010-09-22",33.6168,33.805,33.1777,33.3798,15000.0],["2010-09-23",33.0941,33.7144,32.5574,32.6759,13200.0],["2010-09-24",33.1847,34.0002,32.7037,33.9375,19900.0],["2010-09-27",33.7841,34.2163,33.4705,33.8887,19500.0],["2010-09-28",33.8887,34.3696,33.1986,34.3138,26600.0],["2010-09-29",34.265,34.739,34.0211,34.516,23000.0],["2010-09-30",34.732,34.9551,34.1047,34.3208,31600.0],["2010-10-01",34.8087,34.9411,34.3417,34.746,28300.0],["2010-10-04",34.704,35.2361,34.4449,34.669,28700.0],["2010-10-05",35.138,37.2033,35.138,36.7203,36000.0],["2010-10-06",36.7553,37.1753,36.1812,36.9653,51300.0],["2010-10-07",37.3153,37.5954,36.1672,36.2792,27200.0],["2010-10-08",38.5055,38.7856,37.9174,38.1835,299800.0],["2010-10-11",38.1555,38.4355,37.9805,38.0785,110200.0],["2010-10-12",37.8544,38.0575,37.5394,37.6164,246700.0],["2010-10-13",37.8124,37.8894,37.2873,37.3013,177100.0],["2010-10-14",37.2243,37.4274,36.7063,36.7413,1218900.0],["2010-10-15",37.1963,37.1963,35.7261,35.7961,132400.0],["2010-10-18",35.9852,36.1532,35.6211,35.8872,51200.0],["2010-10-19",35.2641,35.9992,34.984,35.7191,104600.0],["2010-10-20",35.9151,35.9151,35.068,35.194,32400.0],["2010-10-21",35.4391,35.5931,33.8498,34.683,34900.0],["2010-10-22",34.69,34.753,34.3399,34.627,24300.0],["2010-10-25",34.893,35.103,34.1019,34.2349,20600.0],["2010-10-26",33.9619,34.1789,33.6818,33.8359,31500.0],["2010-10-27",33.5908,34.41,33.2688,34.3539,43100.0],["2010-10-28",34.676,34.718,34.1229,34.4519,32100.0],["2010-10-29",33.2548,33.3038,29.0262,29.5863,275600.0],["2010-11-01",29.7823,30.0063,28.6341,28.6971,119000.0],["2010-11-02",28.9982,29.5232,28.2981,28.3541,170800.0],["2010-11-03",28.3751,28.4451,27.549,27.913,111800.0],["2010-11-04",28.4451,28.4731,27.829,28.081,73400.0],["2010-11-05",28.158,28.158,27.2339,27.4089,69900.0],["2010-11-08",27.598,27.654,27.0099,27.1009,83000.0],["2010-11-09",27.1359,27.703,27.1359,27.2479,70200.0],["2010-11-10",27.3669,27.5,27.1709,27.3039,62500.0],["2010-11-11",27.1709,27.1709,26.6038,26.6808,46200.0],["2010-11-12",26.4918,26.7508,26.0367,26.0367,43100.0],["2010-11-15",26.2608,26.5268,25.9107,25.9737,43900.0],["2010-11-16",25.7987,25.9387,25.3716,25.4837,45800.0],["2010-11-17",25.4837,25.4837,25.1686,25.2666,41900.0],["2010-11-18",25.5957,25.9667,24.8536,25.6657,58300.0],["2010-11-19",25.6797,26.0227,25.5537,25.6237,75500.0],["2010-11-22",25.6587,26.1488,25.4977,25.9807,82400.0],["2010-11-23",25.7287,25.9527,25.5397,25.8197,38400.0],["2010-11-24",25.9877,26.1208,25.6307,26.0507,62900.0],["2010-11-26",25.8267,25.8617,25.2736,25.4347,33600.0],["2010-11-29",25.3436,25.4346,24.7135,24.8396,82300.0],["2010-11-30",24.5175,24.9026,23.9644,24.0064,99800.0],["2010-12-01",24.3635,24.3635,23.8314,23.9574,83000.0],["2010-12-02",24.7135,24.7135,23.3204,23.4604,80700.0],["2010-12-03",23.4604,23.5514,22.9773,23.1033,309100.0],["2010-12-06",22.9843,22.9843,22.4872,22.7813,155000.0],["2010-12-07",23.0753,23.0753,22.6202,22.7603,70100.0],["2010-12-08",22.9633,23.0333,22.7463,22.8443,123200.0],["2010-12-09",22.8723,22.8933,22.8233,22.8443,138300.0],["2010-12-10",22.9563,22.9983,22.6693,22.9003,137200.0],["2010-12-13",22.9913,23.1103,22.8233,23.0333,167600.0],["2010-12-14",23.1663,24.9236,23.1663,24.6855,211500.0],["2010-12-15",24.5735,24.9516,24.2935,24.6365,77100.0],["2010-12-16",24.6085,25.0846,24.6085,24.8256,57700.0],["2010-12-17",24.6855,24.9446,24.4405,24.7625,273800.0],["2010-12-20",24.9026,25.6377,24.8396,25.0776,102400.0],["2010-12-21",25.1126,25.6797,24.8606,25.3646,109200.0],["2010-12-22",25.4417,25.9317,25.1056,25.7707,148500.0],["2010-12-23",25.8687,25.9597,25.3997,25.7777,73400.0],["2010-12-27",25.7777,26.0787,25.4346,26.0297,33600.0],["2010-12-28",25.8757,27.0589,25.6517,26.8209,169000.0],["2010-12-29",26.8842,27.18,26.8842,27.1096,58900.0],["2010-12-30",27.1588,27.18,26.9335,27.0039,37500.0],["2010-12-31",27.0039,27.1166,26.9053,27.018,68500.0],["2011-01-03",27.3278,27.6095,27.0884,27.4616,57700.0],["2011-01-04",27.6095,27.7433,26.8279,27.011,103900.0],["2011-01-05",27.0603,27.2363,26.9335,27.2363,42400.0],["2011-01-06",27.2926,27.8348,27.18,27.6447,105500.0],["2011-01-07",27.7292,27.8912,27.3067,27.6306,104400.0],["2011-01-10",27.5672,27.6024,27.3419,27.5461,71800.0],["2011-01-11",27.6377,27.6658,27.3419,27.532,94400.0],["2011-01-12",27.7433,27.7433,27.363,27.5884,66100.0],["2011-01-13",27.6729,27.6729,27.4194,27.6095,68500.0],["2011-01-14",27.7222,27.7222,27.5039,27.6729,68200.0],["2011-01-18",27.4898,27.694,27.4053,27.5743,42400.0],["2011-01-19",27.6799,27.7433,27.4194,27.6447,116200.0],["2011-01-20",27.5954,27.7151,27.2856,27.5391,78500.0],["2011-01-21",27.701,27.701,26.9758,27.2645,121000.0],["2011-01-24",27.349,27.6377,27.0673,27.4968,48000.0],["2011-01-25",27.4475,27.6658,27.2292,27.5954,58200.0],["2011-01-26",27.7503,27.8278,27.6024,27.7362,60600.0],["2011-01-27",27.7785,27.7785,27.532,27.5743,69900.0],["2011-01-28",27.6236,27.6236,26.2787,26.4969,92900.0],["2011-01-31",26.2998,26.673,25.9618,26.2998,56100.0],["2011-02-01",26.3913,27.5109,26.3491,27.1166,51400.0],["2011-02-02",27.0532,27.5954,27.0321,27.518,37800.0],["2011-02-03",27.5532,27.7574,27.2222,27.5743,42600.0],["2011-02-04",27.6869,27.8207,27.3419,27.5672,50200.0],["2011-02-07",27.5391,27.6306,27.3137,27.6024,55400.0],["2011-02-08",27.6165,27.7785,27.5743,27.7715,55100.0],["2011-02-09",27.7151,27.7714,27.2433,27.7222,73000.0],["2011-02-10",27.532,28.032,27.4686,27.9334,32700.0],["2011-02-11",27.8559,28.6657,27.532,28.5319,78900.0],["2011-02-14",28.5671,29.1375,28.208,28.4052,169600.0],["2011-02-15",28.4122,28.4263,27.5884,28.1728,151100.0],["2011-02-16",28.3841,28.3841,27.6517,27.8207,16700.0],["2011-02-17",27.7151,28.1024,27.532,27.863,38700.0],["2011-02-18",28.0461,28.1094,27.7292,27.8137,56600.0],["2011-02-22",27.6165,27.9264,26.8983,27.0603,98100.0],["2011-02-23",27.194,27.194,26.2012,26.68,125800.0],["2011-02-24",26.842,26.8631,26.5744,26.7927,75600.0],["2011-02-25",26.7997,27.4616,26.7997,27.4616,53800.0],["2011-02-28",27.7222,27.7222,27.0955,27.4546,112100.0],["2011-03-01",27.4616,27.4616,26.3068,26.3702,72300.0],["2011-03-02",24.1028,24.9197,22.096,23.3846,456300.0],["2011-03-03",23.5184,23.8353,23.2086,23.2227,163000.0],["2011-03-04",23.5255,23.5395,22.7157,22.9974,108000.0],["2011-03-07",22.9833,23.0255,21.6806,21.7088,130100.0],["2011-03-08",21.8003,22.3284,21.4201,22.0679,112700.0],["2011-03-09",21.927,22.4199,21.927,22.2298,46400.0],["2011-03-10",22.0538,22.3636,21.8426,22.251,92400.0],["2011-03-11",22.3143,22.7016,22.1383,22.596,76200.0],["2011-03-14",22.5326,23.0185,22.5326,22.7086,128100.0],["2011-03-15",23.0396,23.7719,22.2721,23.2086,114100.0],["2011-03-16",23.2016,23.7508,22.9199,23.2649,107400.0],["2011-03-17",23.7156,24.0536,23.3565,23.5747,81900.0],["2011-03-18",23.786,23.8634,23.448,23.8494,77100.0],["2011-03-21",24.0677,24.5465,23.9691,24.5465,42800.0],["2011-03-22",24.5535,24.7155,24.1451,24.638,66400.0],["2011-03-23",24.4268,24.8774,24.3564,24.8211,92200.0],["2011-03-24",24.8704,25.0394,24.6803,24.8704,34300.0],["2011-03-25",25.0253,25.5956,24.7718,25.145,43400.0],["2011-03-28",25.2436,25.6872,25.145,25.4478,22100.0],["2011-03-29",25.469,25.802,24.8597,25.5186,32100.0],["2011-03-30",25.554,25.8374,25.3911,25.8303,23400.0],["2011-03-31",25.8374,26.3617,25.6745,26.3475,48700.0],["2011-04-01",26.39,26.893,25.6107,25.887,170300.0],["2011-04-04",26.0004,26.4679,25.8232,26.1633,50700.0],["2011-04-05",26.0004,26.5105,25.7382,25.7737,46800.0],["2011-04-06",25.9508,26.0854,25.4619,25.5044,43600.0],["2011-04-07",25.5895,25.9791,25.1927,25.4974,34000.0],["2011-04-08",25.7241,26.2129,24.4418,24.8881,39400.0],["2011-04-11",24.9377,25.3557,24.881,25.2777,26000.0],["2011-04-12",25.1502,25.3344,24.6614,24.9023,22300.0],["2011-04-13",25.0298,25.1856,24.8102,24.9731,28300.0],["2011-04-14",24.796,25.4974,24.796,25.3769,31900.0],["2011-04-15",25.2636,25.7949,25.2636,25.7099,43800.0],["2011-04-18",25.3132,25.6745,24.9731,25.214,46800.0],["2011-04-19",25.3132,25.3132,24.3355,24.4347,70500.0],["2011-04-20",24.7322,25.2352,24.6189,25.2281,18800.0],["2011-04-21",25.4336,25.469,24.9731,25.0865,12200.0],["2011-04-25",25.1077,25.3627,24.5339,24.9873,22900.0],["2011-04-26",25.0865,25.7524,25.0227,25.7382,17600.0],["2011-04-27",25.7028,26.135,25.7028,26.0429,39000.0],["2011-04-28",26.0358,26.5884,25.9224,26.2908,57000.0],["2011-04-29",26.4325,26.6592,25.9508,26.0216,25000.0],["2011-05-02",26.2129,27.0701,26.1066,26.7513,67000.0],["2011-05-03",26.7584,27.1197,26.7301,26.7938,53000.0],["2011-05-04",27.4173,27.4173,26.6238,26.7655,56300.0],["2011-05-05",26.7442,27.4173,26.7442,26.9709,51700.0],["2011-05-06",27.2968,27.3819,26.8859,26.9214,33000.0],["2011-05-09",26.9568,27.4173,26.9214,27.3677,20000.0],["2011-05-10",27.3819,28.5012,27.2473,28.1612,48200.0],["2011-05-11",28.1753,28.8129,27.6227,27.7077,35000.0],["2011-05-12",27.644,27.9415,27.1339,27.8069,25200.0],["2011-05-13",27.9628,27.9628,27.2543,27.6086,13000.0],["2011-05-16",27.4102,27.5519,26.9143,26.9214,37400.0],["2011-05-17",26.9214,27.8069,26.9214,27.5448,46700.0],["2011-05-18",27.6298,27.814,27.396,27.6227,12600.0],["2011-05-19",27.8707,27.9344,27.6298,27.8069,33600.0],["2011-05-20",27.6227,27.7573,27.3535,27.3819,31900.0],["2011-05-23",26.9284,27.474,26.6876,26.7159,34700.0],["2011-05-24",26.9851,26.9851,26.5034,26.7017,21100.0],["2011-05-25",26.7442,26.8505,26.4396,26.7017,19000.0],["2011-05-26",26.7017,26.7088,26.5105,26.6309,29700.0],["2011-05-27",26.638,26.7159,26.6096,26.6309,25500.0],["2011-05-31",26.7797,27.0985,26.7726,27.0843,104700.0],["2011-06-01",27.0631,27.6086,26.6592,26.6592,45000.0],["2011-06-02",26.7442,26.7442,26.3759,26.6876,16600.0],["2011-06-03",26.3121,26.7584,25.6957,25.802,32000.0],["2011-06-06",25.8516,25.8516,25.0935,25.384,32400.0],["2011-06-07",25.6036,25.7382,25.2707,25.4974,25900.0],["2011-06-08",25.4407,25.5965,24.9873,25.0723,35200.0],["2011-06-09",25.2494,25.2494,25.051,25.1715,11100.0],["2011-06-10",25.0156,25.0156,24.2576,24.4205,40300.0],["2011-06-13",24.5693,25.1219,24.5693,24.6472,27900.0],["2011-06-14",24.9518,25.2423,24.3426,25.1856,14700.0],["2011-06-15",24.8314,25.3486,24.3001,24.378,60600.0],["2011-06-16",24.4701,25.0156,24.463,24.7393,22400.0],["2011-06-17",24.8598,25.8303,23.9317,25.7595,114600.0],["2011-06-20",25.632,26.2837,25.632,26.0783,29000.0],["2011-06-21",26.2341,26.5955,26.0783,26.475,33300.0],["2011-06-22",26.3758,26.5388,26.057,26.0783,14500.0],["2011-06-23",25.8799,26.7655,25.6107,26.3475,28300.0],["2011-06-24",26.4113,26.5317,25.9437,26.0358,204400.0],["2011-06-27",26.1491,26.8718,26.1491,26.7088,18700.0],["2011-06-28",26.7017,26.9511,26.5164,26.7872,20800.0],["2011-06-29",26.9084,27.4357,26.9084,27.3003,22700.0],["2011-06-30",27.5212,27.7136,27.0723,27.3359,32000.0],["2011-07-01",27.3359,27.4571,27.0794,27.1791,42700.0],["2011-07-05",27.2219,27.2219,26.7231,27.0153,23400.0],["2011-07-06",26.9867,27.6067,26.6946,27.4927,40900.0],["2011-07-07",27.5141,28.0414,27.1435,27.8704,32100.0],["2011-07-08",27.5853,27.9131,27.1008,27.7849,34800.0],["2011-07-11",27.4998,27.4998,26.7373,27.2932,14100.0],["2011-07-12",27.2575,27.5283,26.9654,26.9725,18900.0],["2011-07-13",27.229,27.5853,26.5378,27.564,24000.0],["2011-07-14",27.5069,27.5069,26.381,26.4095,18500.0],["2011-07-15",26.4452,27.1435,26.4452,27.0794,34400.0],["2011-07-18",26.8798,27.1079,26.7302,26.9012,26600.0],["2011-07-19",26.9084,27.4642,26.4238,27.4214,33900.0],["2011-07-20",27.4713,27.4713,27.0509,27.4642,17800.0],["2011-07-21",27.678,28.1768,27.5568,28.1554,40800.0],["2011-07-22",28.02,28.0699,27.343,27.4357,23000.0],["2011-07-25",27.4214,28.0414,26.9725,27.6495,34300.0],["2011-07-26",27.6424,27.9559,27.6281,27.6424,16400.0],["2011-07-27",27.6281,27.9274,27.0152,27.3787,43800.0],["2011-07-28",27.4286,27.5069,26.6233,26.8585,15900.0],["2011-07-29",26.6874,26.9796,26.4879,26.9155,42200.0],["2011-08-01",27.3217,27.4856,26.5948,26.7159,28800.0],["2011-08-02",26.4024,27.0651,25.191,25.5188,44800.0],["2011-08-03",25.5188,25.5188,23.3524,24.8489,54100.0],["2011-08-04",24.4641,24.4641,22.8892,22.9106,63500.0],["2011-08-05",23.1814,23.445,22.4474,23.1315,62400.0],["2011-08-08",22.4474,23.1743,21.749,22.3263,159100.0],["2011-08-09",22.7467,24.2645,21.7633,23.951,245300.0],["2011-08-10",23.2455,26.0318,22.8607,23.8227,135900.0],["2011-08-11",24.0365,25.0769,23.9581,24.8275,116800.0],["2011-08-12",24.913,24.9772,23.6731,24.1149,50000.0],["2011-08-15",24.2432,24.9629,24.0508,24.8845,37200.0],["2011-08-16",24.5639,24.8061,23.9011,24.1933,27100.0],["2011-08-17",24.3216,24.4855,24.0508,24.1648,13900.0],["2011-08-18",23.4949,23.8512,22.8179,22.9747,52000.0],["2011-08-19",22.6042,23.0103,21.806,22.4616,48400.0],["2011-08-22",23.0175,23.7515,21.9557,22.5828,46300.0],["2011-08-23",22.5471,23.3952,22.3975,23.3595,48700.0],["2011-08-24",23.8299,23.8299,23.2099,23.5163,56700.0],["2011-08-25",23.666,23.666,22.4973,22.5472,28100.0],["2011-08-26",22.4474,23.2241,22.1908,23.1885,27000.0],["2011-08-29",23.6588,23.9154,23.4094,23.4949,61500.0],["2011-08-30",23.3381,23.5591,23.0959,23.4593,36700.0],["2011-08-31",23.6089,23.7087,23.0032,23.6588,95000.0],["2011-09-01",23.5662,24.1078,23.0745,23.3453,38100.0],["2011-09-02",22.9533,23.4593,22.2193,22.4331,36900.0],["2011-09-06",21.7989,22.4118,21.7989,22.2764,39100.0],["2011-09-07",22.5828,23.3453,22.4688,23.3382,54500.0],["2011-09-08",22.8536,23.5377,22.6398,22.7395,28200.0],["2011-09-09",22.5115,22.8749,21.8417,22.0483,43300.0],["2011-09-12",21.8132,22.1908,21.521,22.0982,35100.0],["2011-09-13",22.2193,22.4688,21.635,22.3975,34400.0],["2011-09-14",22.5258,22.9391,21.8417,22.8251,34900.0],["2011-09-15",22.9818,23.2313,22.654,23.217,21000.0],["2011-09-16",23.3381,23.4308,23.0246,23.2313,132400.0],["2011-09-19",22.7823,22.8464,22.0412,22.255,18800.0],["2011-09-20",22.4046,22.875,22.1125,22.1837,34400.0],["2011-09-21",22.1338,22.3547,21.0863,21.1861,33800.0],["2011-09-22",20.5732,21.4854,19.8891,21.2573,76900.0],["2011-09-23",21.2288,22.2692,21.0364,22.2621,60200.0],["2011-09-26",22.3547,22.6968,21.8844,22.4901,39100.0],["2011-09-27",22.932,23.4379,22.4759,22.8963,46400.0],["2011-09-28",22.7752,23.3809,22.4688,22.5828,47300.0],["2011-09-29",23.1172,24.1292,22.9462,24.008,43100.0],["2011-09-30",23.2241,24.1648,23.2241,23.4308,68400.0],["2011-10-03",23.1742,23.6089,21.3286,21.3571,47400.0],["2011-10-04",21.2502,23.6303,21.2502,23.3738,67900.0],["2011-10-05",23.4599,23.9264,23.0221,23.7111,24300.0],["2011-10-06",23.4025,24.113,22.5628,22.9719,38100.0],["2011-10-07",22.9001,22.9001,21.8524,22.2399,30400.0],["2011-10-10",22.7279,23.3307,22.3834,23.302,28000.0],["2011-10-11",23.1441,23.3235,22.7279,23.1657,33600.0],["2011-10-12",23.3451,24.4215,23.2446,24.1488,34000.0],["2011-10-13",23.9766,23.9766,23.3307,23.8474,14000.0],["2011-10-14",24.1273,24.7804,23.8115,24.5794,33100.0],["2011-10-17",24.3354,24.3354,23.1585,23.2589,30800.0],["2011-10-18",23.259,24.278,22.9862,23.9694,35000.0],["2011-10-19",23.9766,24.4861,23.668,23.7398,15300.0],["2011-10-20",23.4599,23.6106,22.9001,23.5532,11500.0],["2011-10-21",23.8187,24.3139,23.5245,24.2134,20700.0],["2011-10-24",24.2134,25.089,23.8761,24.7588,26400.0],["2011-10-25",24.5794,24.644,24.4431,24.4861,36800.0],["2011-10-26",24.9741,25.986,24.6727,25.7851,21000.0],["2011-10-27",26.3161,28.6987,25.498,28.6054,68500.0],["2011-10-28",28.4834,28.7848,28.2107,28.5983,28200.0],["2011-10-31",28.0026,28.0026,23.1513,27.2347,32700.0],["2011-11-01",26.0578,27.0123,25.1679,25.254,42100.0],["2011-11-02",25.7348,26.3735,25.2325,26.2802,32500.0],["2011-11-03",26.8257,30.6938,26.8257,30.4928,55900.0],["2011-11-04",29.9474,30.3565,29.6819,30.1197,36700.0],["2011-11-07",30.1556,30.1986,28.9356,30.134,27000.0],["2011-11-08",29.9546,30.5861,29.7321,30.4211,24100.0],["2011-11-09",29.4092,29.8685,28.5911,28.8423,44300.0],["2011-11-10",29.1437,29.6317,28.8207,29.036,23600.0],["2011-11-11",29.4738,29.7609,29.1078,29.6604,24200.0],["2011-11-14",29.6604,29.7106,28.993,29.1365,26600.0],["2011-11-15",28.9499,30.4067,28.8207,29.8254,54900.0],["2011-11-16",29.5958,30.5574,28.4834,28.6557,73800.0],["2011-11-17",28.4834,28.8925,27.9882,28.3542,23500.0],["2011-11-18",28.383,29.3949,28.3686,28.7992,59500.0],["2011-11-21",28.1749,28.5911,28.0026,28.017,24900.0],["2011-11-22",28.0098,28.6198,27.8376,27.8376,18300.0],["2011-11-23",27.529,27.6151,26.553,26.6319,22900.0],["2011-11-25",26.5171,26.84,25.7779,25.7779,12900.0],["2011-11-28",26.7252,28.0026,26.7252,27.9811,56400.0],["2011-11-29",27.9021,28.3471,27.8591,28.3471,72200.0],["2011-11-30",29.5671,29.7537,29.036,29.7106,65200.0],["2011-12-01",29.5097,30.1053,29.28,29.3805,28400.0],["2011-12-02",29.8972,30.2345,29.1293,29.1867,23100.0],["2011-12-05",29.7178,30.1986,29.3877,29.9905,25300.0],["2011-12-06",29.8326,30.5,29.6676,30.0551,15900.0],["2011-12-07",29.9259,30.3134,29.5599,30.1555,28000.0],["2011-12-08",29.7752,29.7752,28.1964,28.3399,45300.0],["2011-12-09",28.5911,29.8039,28.5911,29.5599,42700.0],["2011-12-12",29.0001,29.6604,28.7849,29.2441,22800.0],["2011-12-13",29.4379,29.646,28.548,28.6628,75200.0],["2011-12-14",28.4763,28.4763,27.4787,27.4859,45400.0],["2011-12-15",27.9811,27.9811,27.2634,27.6797,34400.0],["2011-12-16",27.895,28.3327,26.7898,27.9452,130100.0],["2011-12-19",28.1964,28.4045,27.2706,27.3208,20700.0],["2011-12-20",28.0529,28.1892,27.6079,27.7012,52700.0],["2011-12-21",27.6797,28.1892,27.2778,28.182,36600.0],["2011-12-22",28.3327,28.6916,27.694,27.8663,23100.0],["2011-12-23",27.9021,28.505,27.3782,27.7945,22600.0],["2011-12-27",27.7012,28.3256,27.7012,28.2394,14800.0],["2011-12-28",28.1095,28.1817,27.2938,27.3443,19000.0],["2011-12-29",27.4237,28.1384,27.2938,28.059,14200.0],["2011-12-30",27.929,28.2539,27.929,28.1889,30300.0],["2012-01-03",28.622,29.25,28.5065,29.1129,34000.0],["2012-01-04",28.8314,29.3078,28.6076,29.0191,18200.0],["2012-01-05",28.7086,28.7303,28.2178,28.3982,16800.0],["2012-01-06",28.2683,28.2683,27.6186,27.6475,24900.0],["2012-01-09",27.8568,27.8568,27.0484,27.1783,25700.0],["2012-01-10",27.6692,27.7919,27.4526,27.7486,21900.0],["2012-01-11",27.4887,27.7125,27.2288,27.5537,16500.0],["2012-01-12",27.5681,28.059,27.5031,27.7486,25900.0],["2012-01-13",27.2938,27.828,27.2144,27.3587,18500.0],["2012-01-17",27.7269,27.7269,26.3626,26.4925,38400.0],["2012-01-18",26.3337,27.005,26.2832,26.7452,27500.0],["2012-01-19",26.7957,26.7957,26.3626,26.3987,23300.0],["2012-01-20",26.3987,26.7813,26.1316,26.3409,20400.0],["2012-01-23",26.4059,26.4925,25.8067,25.8645,14000.0],["2012-01-24",25.6263,25.8789,25.4675,25.6552,33800.0],["2012-01-25",25.6551,25.6551,25.287,25.4458,27200.0],["2012-01-26",25.4891,25.6263,25.3375,25.4891,27800.0],["2012-01-27",25.4097,26.3193,25.4097,25.9656,17000.0],["2012-01-30",25.3953,26.0883,25.3953,25.684,16700.0],["2012-01-31",25.9439,26.4492,25.5685,26.0522,46500.0],["2012-02-01",26.2976,27.4526,26.2976,27.0772,36100.0],["2012-02-02",26.9978,28.0517,26.9978,27.8929,25200.0],["2012-02-03",28.5282,29.4233,28.456,28.5354,56100.0],["2012-02-06",28.4127,29.019,28.4127,28.6653,13100.0],["2012-02-07",28.7159,29.019,26.8318,28.3766,46700.0],["2012-02-08",28.4343,28.8963,28.3694,28.8819,15900.0],["2012-02-09",28.8747,28.9757,28.3333,28.4055,10500.0],["2012-02-10",28.0445,28.391,27.7486,27.7702,24200.0],["2012-02-13",28.0084,28.1456,27.6908,27.9002,15300.0],["2012-02-14",27.8424,27.8424,27.135,27.4237,17100.0],["2012-02-15",27.5537,27.5537,27.236,27.4526,17500.0],["2012-02-16",27.3588,28.6004,27.3588,28.5571,18000.0],["2012-02-17",28.7303,29.0696,28.5931,29.0696,23400.0],["2012-02-21",29.019,29.5244,28.8097,29.0046,9100.0],["2012-02-22",28.853,28.9757,27.4598,28.2611,12800.0],["2012-02-23",28.4055,29.0046,28.2972,28.9324,14800.0],["2012-02-24",28.8819,29.2212,28.4921,28.9902,11500.0],["2012-02-27",28.6509,29.6326,28.3405,28.7736,21200.0],["2012-02-28",28.6798,29.0335,28.3694,28.5859,32900.0],["2012-02-29",28.7086,28.8675,27.6547,27.6619,29100.0],["2012-03-01",27.7702,28.059,26.9545,27.1855,25200.0],["2012-03-02",27.0411,27.0411,24.9333,25.2798,41600.0],["2012-03-05",25.2798,25.8428,24.9549,25.7418,18400.0],["2012-03-06",25.352,25.6046,25.3014,25.4097,28100.0],["2012-03-07",25.453,25.7057,25.4097,25.6407,12000.0],["2012-03-08",25.8717,26.1027,25.3881,25.8861,20600.0],["2012-03-09",25.8284,26.6586,25.6696,26.1605,21000.0],["2012-03-12",26.0089,26.5214,26.0089,26.2399,30100.0],["2012-03-13",26.3048,27.0772,26.0233,27.0484,40700.0],["2012-03-14",27.0411,27.597,26.6008,26.6369,14800.0],["2012-03-15",26.6297,26.9617,26.3554,26.8968,13600.0],["2012-03-16",26.8679,27.2433,26.4853,26.9184,62200.0],["2012-03-19",26.8029,27.763,26.3987,27.4743,27400.0],["2012-03-20",27.2649,27.9218,27.2649,27.6619,25100.0],["2012-03-21",27.7053,28.3188,27.7053,27.8713,27500.0],["2012-03-22",27.5031,27.9723,26.8318,26.969,39000.0],["2012-03-23",27.0917,27.5898,26.7957,27.3949,17700.0],["2012-03-26",27.6836,28.1528,27.1422,28.0301,29000.0],["2012-03-27",27.9868,28.0301,27.366,27.366,18100.0],["2012-03-28",27.5621,27.8453,27.2861,27.4604,21800.0],["2012-03-29",27.1699,27.2934,26.4,26.8721,26300.0],["2012-03-30",27.1844,27.1844,26.3201,26.4073,37100.0],["2012-04-02",26.4073,27.3224,26.2838,27.2352,42300.0],["2012-04-03",27.119,27.3224,26.4945,26.8358,57800.0],["2012-04-04",26.4073,26.676,26.0006,26.2112,32000.0],["2012-04-05",25.9715,26.2185,25.7464,25.9279,30900.0],["2012-04-09",25.4196,25.957,25.0564,25.2816,51700.0],["2012-04-10",25.267,25.3905,24.4028,24.5771,42800.0],["2012-04-11",24.9184,24.9693,24.3519,24.7078,21800.0],["2012-04-12",24.6424,25.0128,24.6424,24.8531,16600.0],["2012-04-13",24.6788,24.8385,24.4246,24.4246,19500.0],["2012-04-16",24.5045,24.795,24.381,24.7369,16100.0],["2012-04-17",24.8531,25.6592,24.8531,25.2816,33800.0],["2012-04-18",25.1799,25.2598,24.3519,24.6207,34800.0],["2012-04-19",24.5262,24.8749,23.7564,23.9888,30600.0],["2012-04-20",24.4754,24.5916,24.1776,24.4391,49100.0],["2012-04-23",23.9452,24.3883,23.6039,23.662,32700.0],["2012-04-24",23.6402,24.3301,23.5966,24.272,31200.0],["2012-04-25",24.4827,24.8385,24.3302,24.7732,29300.0],["2012-04-26",24.6061,25.1508,24.5262,24.9983,16700.0],["2012-04-27",24.8966,25.4995,24.7078,25.405,23200.0],["2012-04-30",25.405,25.5721,24.5989,24.7369,36000.0],["2012-05-01",24.8168,25.4268,24.1413,24.2357,29000.0],["2012-05-02",23.9525,24.4681,23.8435,24.4173,40400.0],["2012-05-03",25.2307,30.2565,25.2307,28.8403,205000.0],["2012-05-04",28.8113,29.5593,28.6006,28.8839,78900.0],["2012-05-07",28.8621,29.0872,28.3682,28.8258,45000.0],["2012-05-08",28.6587,28.6878,28.0559,28.4772,43100.0],["2012-05-09",28.0559,28.4481,27.8017,27.976,38000.0],["2012-05-10",28.3464,28.3464,27.2861,27.5258,27000.0],["2012-05-11",27.366,27.5548,26.3855,26.4218,39200.0],["2012-05-14",26.0732,26.1531,25.6084,25.6157,35800.0],["2012-05-15",25.7319,25.9134,25.2017,25.3687,46000.0],["2012-05-16",25.5866,25.6738,25.0346,25.0419,42800.0],["2012-05-17",25.0128,25.6229,24.8313,25.2888,33800.0],["2012-05-18",25.2453,25.9352,24.9039,25.0782,48900.0],["2012-05-21",25.071,25.3397,24.8168,24.9112,37600.0],["2012-05-22",24.9838,25.0201,23.6184,24.0469,73000.0],["2012-05-23",23.829,23.9307,22.9866,23.3134,66000.0],["2012-05-24",23.2044,23.829,22.2457,23.6983,81200.0],["2012-05-25",23.6111,23.7637,23.5022,23.6692,22300.0],["2012-05-29",23.7709,24.4246,23.5748,24.2503,39200.0],["2012-05-30",23.9089,24.2067,23.7782,23.9452,36200.0],["2012-05-31",23.8218,24.0977,23.5603,23.8944,79300.0],["2012-06-01",23.3352,24.1849,23.3352,23.9307,48200.0],["2012-06-04",24.0251,25.0056,24.0251,24.4827,48700.0],["2012-06-05",24.3447,24.6933,23.9888,24.3084,26900.0],["2012-06-06",24.5553,25.0346,24.5553,25.0128,27900.0],["2012-06-07",25.3687,25.4849,24.9039,25.0346,27000.0],["2012-06-08",24.8676,25.543,23.2044,25.0637,23300.0],["2012-06-11",25.5358,25.5358,23.9525,24.1558,33300.0],["2012-06-12",24.4464,24.9911,24.1268,24.9475,35900.0],["2012-06-13",24.7732,25.2598,24.3374,24.548,47100.0],["2012-06-14",24.6642,25.1726,24.519,24.8168,33400.0],["2012-06-15",24.7078,25.4849,24.6061,25.4196,83000.0],["2012-06-18",25.2017,26.0587,24.7587,24.7877,34100.0],["2012-06-19",24.8313,25.8626,24.7369,25.6084,44900.0],["2012-06-20",25.5866,25.9134,24.7441,25.1508,35600.0],["2012-06-21",25.0564,25.3106,24.3156,24.3374,29900.0],["2012-06-22",24.5262,25.3542,24.41,25.129,268700.0],["2012-06-25",24.8313,25.4704,24.8313,25.2235,31900.0],["2012-06-26",25.1872,25.1872,24.5916,24.7587,34100.0],["2012-06-27",24.7367,25.1169,24.627,24.8683,20700.0],["2012-06-28",24.5759,24.8318,23.9982,24.2541,24000.0],["2012-06-29",24.6197,24.6636,24.2614,24.6636,34100.0],["2012-07-02",24.8098,26.2722,24.393,26.2649,55200.0],["2012-07-03",26.1187,27.0839,26.009,26.9815,13200.0],["2012-07-05",26.8133,27.0985,26.6744,26.9084,15000.0],["2012-07-06",26.6744,27.4056,26.6744,27.2667,55500.0],["2012-07-09",27.2448,27.6177,26.9815,27.3033,40300.0],["2012-07-10",27.4276,27.486,26.5501,26.6013,21700.0],["2012-07-11",26.7695,26.8792,26.0163,26.3307,68400.0],["2012-07-12",26.2869,26.7329,25.7019,26.6378,19300.0],["2012-07-13",26.8207,27.5446,26.689,26.7768,22600.0],["2012-07-16",26.8353,26.923,26.2284,26.3527,10500.0],["2012-07-17",26.5794,26.7768,26.2942,26.7183,23700.0],["2012-07-18",26.7037,27.5007,26.7037,27.2009,25900.0],["2012-07-19",27.3325,27.4641,26.3892,26.3892,10300.0],["2012-07-20",26.1553,26.1553,25.1316,25.6653,34700.0],["2012-07-23",25.3509,25.4972,24.8683,25.329,21400.0],["2012-07-24",25.329,25.329,24.4077,24.861,22600.0],["2012-07-25",25.0584,25.1389,24.3199,24.3199,10800.0],["2012-07-26",24.5759,25.2778,24.3638,24.978,13400.0],["2012-07-27",24.9342,26.36,24.5393,26.1772,25400.0],["2012-07-30",26.243,26.689,25.329,26.3454,21600.0],["2012-07-31",26.1918,26.9742,25.2486,25.563,30800.0],["2012-08-01",25.6946,26.6744,25.4826,25.4826,32300.0],["2012-08-02",25.3729,27.1278,25.3729,27.0181,45400.0],["2012-08-03",27.3252,28.8169,27.3252,28.7803,33200.0],["2012-08-06",28.7803,29.0581,28.3854,28.656,28800.0],["2012-08-07",28.9119,28.9119,28.3635,28.5609,24300.0],["2012-08-08",27.5007,28.8607,27.5007,28.8388,16000.0],["2012-08-09",28.6706,28.6998,27.4275,28.5244,27200.0],["2012-08-10",28.5829,28.6487,28.093,28.5829,19600.0],["2012-08-13",28.4805,28.6267,28.0564,28.3708,69100.0],["2012-08-14",28.5609,28.5609,27.8297,28.188,41000.0],["2012-08-15",28.0198,28.539,28.0125,28.3342,19200.0],["2012-08-16",28.21,28.5171,28.1003,28.4878,24300.0],["2012-08-17",28.5097,28.985,28.2758,28.9338,35300.0],["2012-08-20",28.751,28.9265,28.1588,28.5098,18000.0],["2012-08-21",28.4732,28.6852,27.8882,27.976,17200.0],["2012-08-22",28.0857,28.3123,27.7859,27.8663,29700.0],["2012-08-23",27.9321,27.9321,27.157,27.3691,17000.0],["2012-08-24",27.4202,27.4276,27.0839,27.3837,10400.0],["2012-08-27",27.508,27.7347,27.1058,27.2448,25400.0],["2012-08-28",27.3179,27.7932,27.1131,27.7347,21700.0],["2012-08-29",27.7858,28.0929,27.1204,28.0564,36400.0],["2012-08-30",27.5811,27.837,27.0839,27.1936,11800.0],["2012-08-31",27.4202,27.7785,26.9157,27.5519,33400.0],["2012-09-04",27.6762,28.0198,27.4349,27.9686,40200.0],["2012-09-05",27.8297,28.7364,27.8297,28.5829,68400.0],["2012-09-06",28.8022,29.2848,28.5755,29.2848,42900.0],["2012-09-07",29.4676,29.6212,29.2483,29.6212,40200.0],["2012-09-10",29.7162,30.7472,29.6285,30.2427,39100.0],["2012-09-11",30.2354,30.5644,29.4384,29.8698,44600.0],["2012-09-12",29.7601,29.9795,29.5261,29.9721,18800.0],["2012-09-13",29.9795,30.8131,29.4676,30.2281,40700.0],["2012-09-14",30.2427,30.7984,29.57,29.8113,58200.0],["2012-09-17",29.5773,30.9885,29.5481,30.9227,39800.0],["2012-09-18",30.93,31.6685,30.5059,31.5735,52900.0],["2012-09-19",31.4419,31.4931,31.1055,31.2518,34500.0],["2012-09-20",30.9958,31.6101,30.9958,31.2079,38500.0],["2012-09-21",31.6393,33.3576,30.5132,32.5752,275900.0],["2012-09-24",32.1804,32.4875,31.303,31.5223,76200.0],["2012-09-25",31.8367,32.0342,31.0909,31.1567,36600.0],["2012-09-26",30.914,31.6127,30.6786,31.4141,77600.0],["2012-09-27",31.5465,32.591,31.2744,32.2232,26500.0],["2012-09-28",32.0246,32.2379,31.473,31.6127,40100.0],["2012-10-01",31.5686,32.9072,30.8551,32.5395,36400.0],["2012-10-02",32.5542,32.8484,31.9879,32.2232,29400.0],["2012-10-03",32.1717,32.7307,32.0025,32.26,17600.0],["2012-10-04",32.4145,32.6645,32.0099,32.2306,34600.0],["2012-10-05",32.4439,32.819,32.4439,32.7822,59300.0],["2012-10-08",32.6278,32.9735,32.6278,32.694,19400.0],["2012-10-09",32.6204,32.8705,32.0393,32.1349,24300.0],["2012-10-10",32.0835,32.4218,31.7598,32.3115,29700.0],["2012-10-11",32.4439,32.819,32.1423,32.282,28200.0],["2012-10-12",32.2232,32.363,31.1788,31.9069,27400.0],["2012-10-15",32.1203,32.1203,31.4215,31.8996,15400.0],["2012-10-16",32.1644,32.8631,31.6642,31.8849,31700.0],["2012-10-17",32.0246,32.4144,31.8407,32.1349,29900.0],["2012-10-18",32.157,32.3115,31.0905,31.1567,30200.0],["2012-10-19",31.039,31.2965,29.4209,29.6636,42300.0],["2012-10-22",29.671,30.1637,29.5974,29.7739,44800.0],["2012-10-23",29.5238,29.5974,28.7663,28.9943,49600.0],["2012-10-24",28.8472,29.8916,28.8177,29.362,12000.0],["2012-10-25",29.7372,29.7372,28.678,28.7736,16000.0],["2012-10-26",28.9428,29.0237,28.6339,28.6339,17000.0],["2012-10-31",29.4576,31.3553,29.4576,30.48,56600.0],["2012-11-01",30.5168,31.1714,30.252,30.5315,36900.0],["2012-11-02",30.6492,31.245,28.5235,29.5827,29200.0],["2012-11-05",29.5827,29.8475,29.134,29.5165,24400.0],["2012-11-06",29.693,30.6051,29.5239,30.1564,62000.0],["2012-11-07",29.7151,29.7151,28.6486,28.8839,46200.0],["2012-11-08",29.1267,29.1267,28.2146,28.347,31500.0],["2012-11-09",28.222,29.3547,27.4055,28.7589,23900.0],["2012-11-12",28.781,29.1193,28.6927,28.8104,7400.0],["2012-11-13",28.7148,29.0237,28.1999,28.244,9800.0],["2012-11-14",28.5309,28.6412,26.7436,27.0304,37900.0],["2012-11-15",27.1187,28.1778,27.1187,27.8836,54700.0],["2012-11-16",27.7512,28.5824,27.2511,27.6998,25100.0],["2012-11-19",28.0822,28.8766,27.7512,28.7516,23700.0],["2012-11-20",28.5088,28.5456,28.222,28.3323,30400.0],["2012-11-21",28.347,28.3544,27.5379,27.8616,22000.0],["2012-11-23",28.0234,28.1926,27.8101,28.1926,7400.0],["2012-11-26",28.0602,28.0602,27.4129,27.685,35800.0],["2012-11-27",27.5747,27.7365,27.4423,27.4938,26700.0],["2012-11-28",27.3982,27.6483,27.2364,27.4791,52600.0],["2012-11-29",27.6115,27.6556,27.2952,27.4938,37200.0],["2012-11-30",27.5379,27.5379,26.9716,27.126,56700.0],["2012-12-03",27.4276,27.8174,26.7656,27.104,45100.0],["2012-12-04",27.2143,27.3026,27.0304,27.1555,25700.0],["2012-12-05",27.2732,27.6115,26.9128,26.9275,39000.0],["2012-12-06",26.9569,27.2143,26.567,27.126,32400.0],["2012-12-07",27.2143,27.2143,26.3832,26.6038,44600.0],["2012-12-10",26.6038,27.1113,26.3023,26.7142,61300.0],["2012-12-11",26.9789,26.9789,26.4052,26.5376,95500.0],["2012-12-12",26.5303,26.7509,26.4788,26.4861,83800.0],["2012-12-13",26.5891,26.9054,26.3758,26.4641,36900.0],["2012-12-14",26.3685,26.6259,26.3685,26.4714,30100.0],["2012-12-17",26.67,26.8171,26.4935,26.6259,170000.0],["2012-12-18",26.6481,26.9962,26.6481,26.8111,170000.0],["2012-12-19",26.8481,26.9444,26.6555,26.6925,132500.0],["2012-12-20",26.6555,26.8036,26.3222,26.5889,115300.0],["2012-12-21",26.3889,26.8185,26.1593,26.6851,365100.0],["2012-12-24",26.4259,26.9147,25.863,26.0556,32600.0],["2012-12-26",26.1519,27.1666,26.1519,26.7814,54900.0],["2012-12-27",26.7296,26.8481,26.2926,26.7518,33300.0],["2012-12-28",26.5444,26.9666,26.2704,26.3519,20700.0],["2012-12-31",26.4481,27.2925,26.4111,27.1888,25500.0],["2013-01-02",27.9146,27.9146,26.3963,26.7962,65200.0],["2013-01-03",26.737,27.2184,26.3889,26.937,60000.0],["2013-01-04",27.1073,27.722,26.9444,27.5665,26800.0],["2013-01-07",27.6109,27.8924,27.4554,27.6924,35100.0],["2013-01-08",27.6035,27.9887,27.6035,27.9516,41500.0],["2013-01-09",28.0849,28.596,27.9072,28.5293,33400.0],["2013-01-10",28.5515,28.8404,28.4182,28.5515,38900.0],["2013-01-11",28.6034,28.8108,28.4479,28.6552,24300.0],["2013-01-14",28.5812,28.7737,28.4405,28.5812,31500.0],["2013-01-15",28.5145,28.6108,28.4479,28.5145,63700.0],["2013-01-16",28.5145,28.6626,28.4479,28.4775,24700.0],["2013-01-17",28.6775,28.7737,28.4553,28.7293,51700.0],["2013-01-18",28.7589,29.2107,28.7589,29.1589,34700.0],["2013-01-22",32.588,36.0246,31.8474,32.7362,429200.0],["2013-01-23",31.9807,32.1362,30.8031,31.9437,208700.0],["2013-01-24",31.9215,32.588,31.3215,32.4992,150000.0],["2013-01-25",32.5954,32.6769,31.5437,31.7807,104000.0],["2013-01-28",31.6252,32.2177,31.2104,31.4993,79200.0],["2013-01-29",31.4771,31.7511,31.0031,31.64,82100.0],["2013-01-30",31.5511,31.6474,31.0475,31.44,121500.0],["2013-01-31",31.44,32.4547,31.3586,32.0548,161500.0],["2013-02-01",32.3436,32.3955,31.5956,32.1437,84900.0],["2013-02-04",31.8474,31.9363,31.3363,31.5733,70600.0],["2013-02-05",31.7067,32.588,31.4178,32.4695,56100.0],["2013-02-06",32.2621,32.751,32.2473,32.6399,83000.0],["2013-02-07",32.5362,32.6325,31.8622,32.3955,23500.0],["2013-02-08",32.551,32.8843,32.2473,32.3436,30200.0],["2013-02-11",32.2695,32.4769,31.64,31.8178,24800.0],["2013-02-12",31.7585,32.4399,31.5437,32.2621,27700.0],["2013-02-13",32.3658,32.3658,31.7807,32.2696,35200.0],["2013-02-14",32.1066,32.4325,32.1066,32.3658,24200.0],["2013-02-15",32.5954,32.7436,32.2029,32.3214,29300.0],["2013-02-19",32.2547,33.2916,32.2547,33.0916,47700.0],["2013-02-20",33.1657,33.5138,32.8102,33.3138,84800.0],["2013-02-21",33.2472,33.6471,32.588,32.8398,132700.0],["2013-02-22",33.225,36.2394,32.4399,36.0172,98500.0],["2013-02-25",36.3282,36.9948,35.2247,35.4247,85500.0],["2013-02-26",35.6246,35.8913,34.6396,35.3728,86600.0],["2013-02-27",35.2469,35.6691,35.0099,35.0914,30000.0],["2013-02-28",35.0173,35.6987,34.6988,34.8099,69300.0],["2013-03-01",34.4915,35.0544,34.1063,34.2767,102200.0],["2013-03-04",34.373,34.7655,34.01,34.4322,65600.0],["2013-03-05",34.6174,34.8988,34.5507,34.61,24900.0],["2013-03-06",34.8248,34.8248,33.8693,34.0026,44700.0],["2013-03-07",34.1063,34.373,33.7953,34.3655,44300.0],["2013-03-08",34.6766,35.0099,34.0693,34.3655,49400.0],["2013-03-11",34.173,34.61,33.8693,34.01,42300.0],["2013-03-12",34.01,34.2248,33.8471,34.0841,66000.0],["2013-03-13",34.21,34.5951,33.9952,34.0471,57800.0],["2013-03-14",34.2026,34.2767,33.9064,34.0841,35100.0],["2013-03-15",34.0693,34.373,33.2176,33.4916,144900.0],["2013-03-18",33.2398,33.973,33.2398,33.8101,19800.0],["2013-03-19",33.8841,34.8988,33.7138,34.8025,37100.0],["2013-03-20",35.1284,35.3136,34.9433,35.2543,43100.0],["2013-03-21",34.9581,35.2099,34.7877,34.9581,51300.0],["2013-03-22",35.0173,35.4024,34.7433,35.2173,35400.0],["2013-03-25",35.4543,35.5284,34.8025,35.3432,23900.0],["2013-03-26",35.4321,35.9209,34.9877,35.8394,22000.0],["2013-03-27",35.4913,35.8172,35.1654,35.6691,20400.0],["2013-03-28",35.7653,36.1875,35.4913,35.9283,43100.0],["2013-04-01",36.0542,36.2912,35.7431,36.1061,45800.0],["2013-04-02",36.3653,36.9208,35.8987,36.0098,15700.0],["2013-04-03",36.1801,36.2838,35.6394,35.9653,45400.0],["2013-04-04",36.0174,36.8438,36.0025,36.7023,21400.0],["2013-04-05",36.1961,36.345,34.8635,35.0869,51700.0],["2013-04-08",35.3176,35.6824,34.8635,35.4665,28500.0],["2013-04-09",35.6452,35.7197,35.1836,35.2804,37300.0],["2013-04-10",35.5261,36.9852,35.2953,36.7693,52400.0],["2013-04-11",36.613,37.5287,36.4492,36.5162,25900.0],["2013-04-12",36.4716,37.1639,36.0844,36.948,36200.0],["2013-04-15",36.7098,37.1565,35.2432,35.7122,34300.0],["2013-04-16",35.9728,36.3748,35.3995,36.0026,37600.0],["2013-04-17",35.7718,36.2259,34.7444,34.9305,40700.0],["2013-04-18",35.1464,35.273,34.655,34.8635,30600.0],["2013-04-19",34.8114,36.1068,34.8114,35.9728,22300.0],["2013-04-22",36.1812,36.8289,35.7345,36.6205,49700.0],["2013-04-23",36.9927,38.035,36.3376,37.5659,42700.0],["2013-04-24",37.4245,38.0424,37.0448,37.1788,35400.0],["2013-04-25",37.2235,37.4022,36.6577,36.9034,47200.0],["2013-04-26",36.8289,37.2235,36.4418,37.082,33000.0],["2013-04-29",36.9629,37.7818,36.9629,37.5064,40800.0],["2013-04-30",37.0374,38.1094,36.4716,37.7967,65200.0],["2013-05-01",37.7893,38.6007,36.814,36.948,71300.0],["2013-05-02",36.6651,37.9382,36.5386,37.417,47600.0],["2013-05-03",37.9382,38.6082,37.9307,37.9754,40200.0],["2013-05-06",37.6106,37.8414,36.4269,36.7991,56700.0],["2013-05-07",36.7545,36.8438,35.8164,36.5088,67800.0],["2013-05-08",36.2929,37.2235,36.2929,36.9629,44700.0],["2013-05-09",37.0597,37.2011,36.3227,36.3822,44700.0],["2013-05-10",36.4567,36.7842,35.9877,36.613,46500.0],["2013-05-13",36.6651,36.7842,36.4343,36.747,12100.0],["2013-05-14",36.7321,37.9307,36.7321,37.6255,27500.0],["2013-05-15",37.4021,37.6404,37.283,37.5138,17600.0],["2013-05-16",37.5064,38.1541,37.283,37.7744,30400.0],["2013-05-17",37.9828,38.2509,37.6851,38.1392,35200.0],["2013-05-20",37.8935,37.8935,36.8587,37.0225,31300.0],["2013-05-21",37.1416,37.2458,36.7024,36.9034,21600.0],["2013-05-22",36.8364,37.2458,35.9207,36.3748,39200.0],["2013-05-23",36.1068,37.7297,36.0323,37.6255,33200.0],["2013-05-24",37.4617,37.5957,36.9555,37.5883,24900.0],["2013-05-28",38.2211,38.6082,37.7148,37.9903,46700.0],["2013-05-29",37.6553,37.8265,36.8512,37.5287,42200.0],["2013-05-30",37.6851,37.9531,37.5659,37.6627,23200.0],["2013-05-31",37.3649,37.5213,37.015,37.0522,30000.0],["2013-06-03",37.283,37.484,36.5013,37.4319,47900.0],["2013-06-04",37.5957,37.8414,36.4269,36.7768,64100.0],["2013-06-05",36.6875,36.6875,35.9207,35.9728,57100.0],["2013-06-06",35.9728,37.1267,35.6824,37.1044,79800.0],["2013-06-07",37.4617,37.5808,36.9927,37.2607,27800.0],["2013-06-10",37.0448,37.8563,36.814,37.8414,37900.0],["2013-06-11",37.7372,37.7446,36.7321,36.8885,49200.0],["2013-06-12",37.283,37.283,36.1068,36.5684,49300.0],["2013-06-13",36.5832,37.5362,36.4492,37.417,38500.0],["2013-06-14",37.4245,37.7446,36.8512,36.9629,48500.0],["2013-06-17",37.4394,37.5957,36.2482,36.6502,36000.0],["2013-06-18",36.8066,37.8414,36.5758,37.7521,32800.0],["2013-06-19",37.3649,38.1094,37.0969,37.7595,19800.0],["2013-06-20",37.0746,37.6181,36.8512,37.1267,44400.0],["2013-06-21",37.3277,37.5957,37.0746,37.1118,142500.0],["2013-06-24",36.8364,37.3352,36.6279,36.6577,61400.0],["2013-06-25",37.1565,37.1639,36.4865,36.8736,28300.0],["2013-06-26",37.1579,37.1579,36.2451,36.3648,21800.0],["2013-06-27",36.7165,37.2851,36.3648,37.1654,21300.0],["2013-06-28",36.9709,37.5171,36.8661,37.1579,31000.0],["2013-07-01",37.1953,37.6443,36.9035,37.6293,24200.0],["2013-07-02",37.4871,37.5994,37.0532,37.547,27300.0],["2013-07-03",37.2327,37.8463,36.911,37.0681,28100.0],["2013-07-05",37.6518,37.7041,36.8511,37.2776,17500.0],["2013-07-08",37.1953,37.7864,37.1953,37.7864,26100.0],["2013-07-09",37.8987,38.9687,37.6817,38.9537,37300.0],["2013-07-10",38.9088,39.2755,37.0382,39.1857,27300.0],["2013-07-11",39.2829,39.2829,38.8115,39.2755,34500.0],["2013-07-12",39.1034,40.2482,39.1034,40.0237,38700.0],["2013-07-15",40.4652,40.9216,39.0659,40.8093,100800.0],["2013-07-16",40.7046,41.1835,39.9713,40.6522,52500.0],["2013-07-17",41.0189,41.6698,40.4278,40.6447,56700.0],["2013-07-18",40.8842,41.1236,40.3305,40.4203,55100.0],["2013-07-19",40.3679,40.5849,40.1509,40.3903,39300.0],["2013-07-22",40.2183,40.6672,39.5224,40.3978,42900.0],["2013-07-23",40.4352,41.0712,39.889,41.0039,41100.0],["2013-07-24",41.0937,41.2359,40.1359,40.1958,32000.0],["2013-07-25",40.0087,40.555,39.672,40.2931,58300.0],["2013-07-26",39.9713,40.0911,39.8067,39.8741,15900.0],["2013-07-29",39.5822,39.9638,39.3503,39.455,28400.0],["2013-07-30",39.4999,39.5822,38.8714,39.4026,21800.0],["2013-07-31",39.7394,39.7394,37.7864,38.1606,93600.0],["2013-08-01",38.415,39.3054,38.1606,38.4524,45100.0],["2013-08-02",38.168,38.2578,37.8238,38.0034,54600.0],["2013-08-05",37.7191,38.5796,37.5171,38.4449,31400.0],["2013-08-06",38.2204,38.3551,37.6218,37.6892,25000.0],["2013-08-07",37.7864,38.2354,37.7864,37.8687,19700.0],["2013-08-08",37.9585,38.0034,37.4647,37.6218,23300.0],["2013-08-09",37.6218,38.0259,37.4123,37.5844,21200.0],["2013-08-12",37.4123,37.779,37.2777,37.6892,13200.0],["2013-08-13",37.6069,37.764,36.7389,36.9933,28700.0],["2013-08-14",37.0382,37.113,36.2899,36.5219,51400.0],["2013-08-15",36.1328,36.3423,35.9906,35.9981,32900.0],["2013-08-16",35.826,35.9083,35.2424,35.407,31200.0],["2013-08-19",35.407,35.4744,35.2424,35.2873,27700.0],["2013-08-20",35.4145,35.6315,35.2424,35.3172,21800.0],["2013-08-21",35.2424,35.4594,34.5989,34.6588,24300.0],["2013-08-22",34.7935,35.1751,34.4942,35.0853,12600.0],["2013-08-23",35.0853,35.19,34.6438,34.9506,14200.0],["2013-08-26",34.9506,35.1451,34.7336,34.8384,22700.0],["2013-08-27",34.4193,34.9281,33.9928,34.0677,26500.0],["2013-08-28",34.1649,34.5465,33.6711,34.2847,17700.0],["2013-08-29",34.2846,35.5716,34.2846,35.4594,24100.0],["2013-08-30",35.3172,35.4444,35.1451,35.3472,40900.0],["2013-09-03",35.5641,35.9457,35.3172,35.3771,20500.0],["2013-09-04",35.3696,35.7961,35.3696,35.6165,54400.0],["2013-09-05",35.6614,36.3199,35.6614,36.0655,29700.0],["2013-09-06",36.1702,36.3124,35.7437,35.8485,30000.0],["2013-09-09",35.6465,35.856,35.5941,35.7662,19100.0],["2013-09-10",35.8485,35.8485,35.6165,35.7961,23400.0],["2013-09-11",35.6764,35.7811,35.6165,35.6914,28000.0],["2013-09-12",35.7811,36.1029,35.6988,35.9308,12600.0],["2013-09-13",36.1104,37.8089,35.6839,37.6218,37100.0],["2013-09-16",37.6218,37.6218,36.7164,37.0232,62100.0],["2013-09-17",37.0232,37.9062,36.5967,37.749,29000.0],["2013-09-18",37.6368,37.9286,36.6416,37.098,22800.0],["2013-09-19",37.2926,37.2926,36.462,36.7164,20700.0],["2013-09-20",36.7464,37.9735,36.7164,37.2701,153700.0],["2013-09-23",37.4722,38.0483,37.3375,37.8762,25800.0],["2013-09-24",37.8538,38.5122,37.3001,38.2803,47700.0],["2013-09-25",38.2803,38.5721,38.2204,38.3925,32500.0],["2013-09-26",38.4978,39.1147,38.4978,38.8965,22600.0],["2013-09-27",38.6031,39.0921,37.6403,38.8589,9500.0],["2013-09-30",38.3248,39.3328,38.3248,39.2124,41500.0],["2013-10-01",39.0845,40.2204,39.077,40.2128,42500.0],["2013-10-02",39.769,40.1376,39.4682,39.7766,28200.0],["2013-10-03",39.6412,39.8593,39.0394,39.7841,37400.0],["2013-10-04",39.6788,39.9044,39.2199,39.6863,27300.0],["2013-10-07",39.408,39.9797,38.9792,39.6638,48600.0],["2013-10-08",39.7014,39.7164,39.2425,39.3779,27600.0],["2013-10-09",39.3102,39.6036,38.9115,39.0469,19300.0],["2013-10-10",39.4682,39.7164,38.9416,39.6337,10000.0],["2013-10-11",39.408,40.4837,39.408,40.3633,22300.0],["2013-10-14",39.8067,40.431,39.8067,40.4235,18300.0],["2013-10-15",40.1828,40.5363,39.912,40.0173,16000.0],["2013-10-16",40.1903,40.619,40.1075,40.6115,21500.0],["2013-10-17",40.5288,40.9876,40.5288,40.7845,34800.0],["2013-10-18",40.9651,41.281,40.8522,41.1757,30600.0],["2013-10-21",41.2283,41.8752,41.108,41.4465,29900.0],["2013-10-22",41.6721,41.9354,41.281,41.5518,12100.0],["2013-10-23",41.4314,41.7398,41.1456,41.4615,19000.0],["2013-10-24",41.469,41.7474,41.296,41.7022,14600.0],["2013-10-25",41.9128,41.9429,41.1004,41.9053,13900.0],["2013-10-28",41.8,42.1234,41.1381,42.0934,20000.0],["2013-10-29",42.1009,42.1009,41.3712,41.973,15300.0],["2013-10-30",41.3712,42.0181,41.0177,41.0628,19400.0],["2013-10-31",41.108,42.0934,40.5288,41.6872,42400.0],["2013-11-01",41.5292,41.8602,40.4987,40.7093,35500.0],["2013-11-04",40.7394,41.973,40.604,41.6195,53500.0],["2013-11-05",41.1306,41.1306,39.1447,39.6788,58500.0],["2013-11-06",39.9044,41.5518,39.6337,41.1832,23200.0],["2013-11-07",41.2735,41.3637,40.2204,40.3859,30300.0],["2013-11-08",40.3934,43.2141,40.0549,42.2739,65300.0],["2013-11-11",42.0633,42.65,41.9204,42.1686,45100.0],["2013-11-12",42.1535,42.9584,42.0407,42.5071,37000.0],["2013-11-13",42.1234,43.342,42.1234,43.342,16100.0],["2013-11-14",43.2217,43.6204,42.2137,42.304,11200.0],["2013-11-15",42.1611,42.635,41.8151,42.4319,23100.0],["2013-11-18",42.7628,43.7031,42.5673,42.808,35900.0],["2013-11-19",42.9584,42.9584,41.7022,41.8226,27200.0],["2013-11-20",41.8978,41.8978,40.8522,41.2133,17400.0],["2013-11-21",41.5142,41.8151,39.9722,41.3713,28000.0],["2013-11-22",41.4991,41.9504,40.8071,41.469,34800.0],["2013-11-25",41.0403,41.9053,41.0403,41.3111,23500.0],["2013-11-26",41.469,41.8677,41.0929,41.7323,38900.0],["2013-11-27",41.9053,42.304,41.5217,42.2363,32000.0],["2013-11-29",42.5372,42.8756,42.0181,42.1761,12000.0],["2013-12-02",42.1761,42.4845,41.5518,41.7474,34500.0],["2013-12-03",41.7699,42.1686,41.296,42.0106,67000.0],["2013-12-04",41.7022,41.7022,41.0252,41.1606,22300.0],["2013-12-05",41.0328,41.3788,40.95,41.123,20000.0],["2013-12-06",41.5518,41.5668,41.1682,41.2133,15100.0],["2013-12-09",41.0102,41.1757,40.3332,40.5062,22700.0],["2013-12-10",40.5363,40.5363,39.8819,40.3031,28900.0],["2013-12-11",40.1753,40.3106,39.8744,39.9722,32700.0],["2013-12-12",39.9947,40.7319,39.8744,40.4836,24000.0],["2013-12-13",40.6566,41.0779,39.9872,40.6416,38700.0],["2013-12-16",40.6943,41.7774,40.5965,41.627,77000.0],["2013-12-17",41.4916,41.6571,40.8597,41.4013,32100.0],["2013-12-18",41.3562,41.612,41.1682,41.3637,71500.0],["2013-12-19",41.4465,41.5819,40.7996,40.9199,28800.0],["2013-12-20",41.108,41.9279,41.108,41.5969,187600.0],["2013-12-23",41.7699,42.3792,41.7549,42.2588,71100.0],["2013-12-24",42.1761,43.3119,42.1761,43.0938,23500.0],["2013-12-26",43.0938,43.1013,42.6349,42.8004,30200.0],["2013-12-27",42.9591,43.0801,42.7626,42.8911,22700.0],["2013-12-30",42.9592,43.1632,42.1882,42.1958,13300.0],["2013-12-31",42.3016,43.2841,42.1202,42.7551,27700.0],["2014-01-02",42.6568,42.6568,41.6138,41.9993,47000.0],["2014-01-03",42.0069,43.5562,41.833,42.8609,45600.0],["2014-01-06",43.0574,43.2388,42.2109,42.4981,39000.0],["2014-01-07",42.7627,43.6167,42.4452,42.6568,57300.0],["2014-01-08",42.7097,43.2917,42.6191,43.2388,89400.0],["2014-01-09",43.3673,44.0929,43.1028,44.0022,110300.0],["2014-01-10",44.0173,44.3574,43.7603,43.9115,32100.0],["2014-01-13",43.8736,44.5917,43.201,43.73,67200.0],["2014-01-14",44.0475,44.4632,43.6394,43.9115,36000.0],["2014-01-15",44.2138,44.7277,43.4806,44.3423,30000.0],["2014-01-16",44.38,44.6521,43.7603,44.4556,47800.0],["2014-01-17",44.5236,45.1056,44.3498,44.7655,38500.0],["2014-01-21",45.2416,45.7178,45.1434,45.423,20900.0],["2014-01-22",45.6271,46.8515,45.355,45.7405,33400.0],["2014-01-23",45.7253,46.5038,45.2114,46.1561,46600.0],["2014-01-24",46.0957,46.1032,45.355,45.7858,85400.0],["2014-01-27",45.68,46.6701,45.4684,45.6876,49300.0],["2014-01-28",45.5515,46.262,45.03,45.1963,85600.0],["2014-01-29",44.9469,44.9469,44.0173,44.5388,46400.0],["2014-01-30",44.9922,44.9922,44.2591,44.7277,35200.0],["2014-01-31",44.1231,44.9242,42.4679,44.0248,74600.0],["2014-02-03",44.0248,44.0626,43.4202,43.526,91000.0],["2014-02-04",43.9266,44.4481,43.3673,44.176,51900.0],["2014-02-05",44.0022,44.0022,43.4353,43.6998,48700.0],["2014-02-06",43.7754,44.1835,43.458,44.0551,43400.0],["2014-02-07",44.1004,45.3248,43.8056,44.38,50300.0],["2014-02-10",44.5236,44.894,43.6772,43.8737,56000.0],["2014-02-11",44.0097,44.3347,43.6847,44.176,44500.0],["2014-02-12",44.0928,44.7957,44.0021,44.569,50600.0],["2014-02-13",44.3422,46.3451,44.3422,46.0201,70000.0],["2014-02-14",46.0352,46.0352,45.0527,45.68,37000.0],["2014-02-18",45.8463,45.8463,44.9015,45.423,68300.0],["2014-02-19",45.3928,46.073,44.9015,45.4306,52200.0],["2014-02-20",45.3399,46.0957,45.1736,45.7027,32000.0],["2014-02-21",46.0125,46.8741,45.9596,46.4736,33600.0],["2014-02-24",46.7381,47.3201,46.2998,46.7154,51700.0],["2014-02-25",46.9119,46.9195,46.262,46.7986,28100.0],["2014-02-26",49.013,50.0711,47.6904,49.1188,88500.0],["2014-02-27",49.0811,50.0031,48.0683,48.6729,179200.0],["2014-02-28",48.8241,49.6857,48.227,49.5345,111700.0],["2014-03-03",49.5194,49.5194,48.6351,49.2322,90700.0],["2014-03-04",49.8369,50.6758,49.7915,50.245,101500.0],["2014-03-05",50.2752,50.7589,46.7532,49.7235,84100.0],["2014-03-06",49.8293,50.0333,49.4136,49.9426,39600.0],["2014-03-07",50.3281,50.3281,49.4816,49.8595,46200.0],["2014-03-10",49.9124,50.0485,49.4438,49.7915,66200.0],["2014-03-11",50.056,50.3659,49.1944,49.8369,107600.0],["2014-03-12",49.6252,50.0334,49.2322,49.5572,88600.0],["2014-03-13",49.2322,50.1392,48.6351,48.9677,199800.0],["2014-03-14",48.4009,49.5723,48.3555,49.0055,130500.0],["2014-03-17",49.2851,49.9729,48.8921,49.7311,129800.0],["2014-03-18",49.8369,50.5549,49.8142,50.4037,171400.0],["2014-03-19",50.4113,50.4264,49.8217,50.2072,83400.0],["2014-03-20",49.9956,50.5095,49.9956,50.2148,61800.0],["2014-03-21",50.1845,50.4944,49.9956,50.4717,254500.0],["2014-03-24",50.449,50.7589,49.6328,50.0409,152400.0],["2014-03-25",50.2979,50.4944,49.7159,50.109,79800.0],["2014-03-26",50.3281,50.3281,49.527,49.6555,72200.0],["2014-03-27",49.83,50.0729,49.2305,49.4278,67200.0],["2014-03-28",49.4354,49.9438,49.3064,49.6706,43500.0],["2014-03-31",49.997,50.8469,49.7693,50.0273,161500.0],["2014-04-01",50.217,50.8318,49.6934,50.5434,135300.0],["2014-04-02",50.551,50.9152,50.2778,50.771,77300.0],["2014-04-03",50.8773,50.8773,48.9497,49.276,98100.0],["2014-04-04",49.4278,49.4278,47.8113,48.4412,92500.0],["2014-04-07",48.3881,48.3881,47.318,47.5457,128300.0],["2014-04-08",47.7278,48.7068,47.7278,48.4564,67200.0],["2014-04-09",48.5551,48.8662,48.001,48.7296,37400.0],["2014-04-10",48.6006,48.6006,47.356,47.6671,71900.0],["2014-04-11",47.3256,47.4546,46.6957,46.7868,67700.0],["2014-04-14",47.0448,48.0921,46.3239,46.9386,67900.0],["2014-04-15",47.1662,47.1814,45.7926,46.8703,68000.0],["2014-04-16",47.0524,47.1435,46.5515,46.9386,49700.0],["2014-04-17",46.9386,47.4546,46.7868,47.0524,40000.0],["2014-04-21",47.2421,47.2421,46.5819,47.0524,65800.0],["2014-04-22",47.0069,48.1604,46.7109,47.9783,53700.0],["2014-04-23",48.2818,48.2818,47.1511,47.2497,62700.0],["2014-04-24",47.6368,47.6368,46.3618,46.635,90200.0],["2014-04-25",46.339,47.1359,45.914,46.6881,97500.0],["2014-04-28",46.9613,47.5912,46.2024,46.802,78200.0],["2014-04-29",46.802,47.4318,46.2479,46.4756,45900.0],["2014-04-30",46.4756,47.1359,44.4038,44.9047,106800.0],["2014-05-01",44.9047,46.1872,42.4989,43.3717,179600.0],["2014-05-02",43.311,44.1686,43.0681,43.4779,80400.0],["2014-05-05",43.144,43.865,43.0985,43.7436,65000.0],["2014-05-06",43.5311,43.6221,43.2654,43.3337,81300.0],["2014-05-07",43.3337,43.5614,42.9391,43.4096,64400.0],["2014-05-08",43.311,44.5252,42.461,42.5976,82300.0],["2014-05-09",42.4079,43.6752,42.4079,43.5538,53500.0],["2014-05-12",43.8271,44.9351,43.8271,44.6239,60400.0],["2014-05-13",44.4645,44.973,43.3641,43.4855,80100.0],["2014-05-14",43.5235,43.569,42.6052,42.7797,68100.0],["2014-05-15",42.59,43.0833,41.9449,42.5445,41800.0],["2014-05-16",42.4155,42.8936,41.7097,42.4079,39900.0],["2014-05-19",42.3396,43.0833,42.3396,42.9543,26800.0],["2014-05-20",42.6963,43.2654,41.649,42.036,47900.0],["2014-05-21",42.3548,42.4231,41.1784,41.5124,41100.0],["2014-05-22",41.7476,41.7932,41.1936,41.3378,31800.0],["2014-05-23",41.4441,42.036,41.4441,41.9298,36400.0],["2014-05-27",42.3548,42.7039,42.2257,42.4003,35400.0],["2014-05-28",42.4686,42.7949,41.5351,42.0056,38900.0],["2014-05-29",42.2789,42.5445,41.9905,42.165,34500.0],["2014-05-30",42.2789,42.6356,41.7704,42.3624,53800.0],["2014-06-02",42.4458,43.1288,41.1936,41.3682,53200.0],["2014-06-03",41.353,41.4592,40.799,41.3075,49600.0],["2014-06-04",40.9963,42.0132,40.799,41.4896,45800.0],["2014-06-05",41.7324,42.4913,41.1557,42.4913,47000.0],["2014-06-06",42.4534,42.9543,41.9601,42.3699,39000.0],["2014-06-09",42.461,42.6659,41.9981,42.2789,55400.0],["2014-06-10",42.294,42.3396,41.8615,42.3016,29900.0],["2014-06-11",41.9677,42.1498,41.4061,42.074,35900.0],["2014-06-12",41.9525,42.0967,41.5579,41.8994,35800.0],["2014-06-13",42.0664,42.0967,41.6717,41.8994,25900.0],["2014-06-16",41.7704,41.8918,41.3682,41.7249,59300.0],["2014-06-17",41.6034,41.9222,41.2316,41.8311,42900.0],["2014-06-18",41.8311,42.3168,41.4896,42.0512,44000.0],["2014-06-19",42.2789,42.2789,41.6793,41.9373,45800.0],["2014-06-20",42.2561,42.2561,41.3378,42.1347,185300.0],["2014-06-23",42.2409,42.4079,42.0512,42.2485,46200.0],["2014-06-24",42.3472,43.0226,42.2106,42.3092,29000.0],["2014-06-25",42.165,42.5217,42.0512,42.3775,37300.0],["2014-06-26",42.4385,42.6444,42.286,42.4766,32900.0],["2014-06-27",42.1564,43.8951,42.0648,43.8875,341100.0],["2014-06-30",43.9485,44.3679,43.3384,44.2306,50100.0],["2014-07-01",44.1544,45.0161,44.1544,44.3831,48600.0],["2014-07-02",44.4747,44.4747,44.1467,44.1849,28900.0],["2014-07-03",44.4213,44.6272,44.1925,44.589,14700.0],["2014-07-07",44.2611,44.6272,44.0552,44.3603,42700.0],["2014-07-08",44.3679,44.6119,43.8951,44.4823,94600.0],["2014-07-09",44.6577,44.7721,44.0476,44.3221,39600.0],["2014-07-10",43.7654,44.0629,43.3003,43.5519,66100.0],["2014-07-11",43.5367,43.9713,43.0867,43.163,39600.0],["2014-07-14",43.5367,43.5367,42.7207,42.9037,50600.0],["2014-07-15",42.9266,42.9266,42.1564,42.469,19700.0],["2014-07-16",42.6826,42.6826,41.981,42.1106,39000.0],["2014-07-17",42.0649,42.1487,41.1192,41.2108,32800.0],["2014-07-18",41.0964,41.7751,40.9667,41.2641,46300.0],["2014-07-21",41.0353,41.3328,40.6083,41.1574,74800.0],["2014-07-22",41.3785,41.7064,41.2184,41.6759,24700.0],["2014-07-23",41.3785,41.981,41.3785,41.7446,27100.0],["2014-07-24",41.7293,41.9352,40.9896,41.6454,21600.0],["2014-07-25",41.3404,41.4167,41.0201,41.2489,26000.0],["2014-07-28",41.1421,41.7751,41.1269,41.5844,31900.0],["2014-07-29",41.8285,42.0267,41.2946,41.4548,33700.0],["2014-07-30",42.6063,45.5194,42.6063,45.2906,80300.0],["2014-07-31",44.7416,45.2449,44.2611,44.6195,38500.0],["2014-08-01",44.5814,45.2601,44.2764,44.9017,37500.0],["2014-08-04",45.3288,45.3516,43.9713,44.9932,35200.0],["2014-08-05",44.8712,45.405,44.7416,45.1229,33500.0],["2014-08-06",45.0313,45.7024,44.8636,45.2525,22400.0],["2014-08-07",45.2449,45.283,44.8712,45.0161,33700.0],["2014-08-08",45.0237,45.2601,44.8407,44.9322,35000.0],["2014-08-11",44.9932,45.7482,44.7645,45.2068,28100.0],["2014-08-12",45.1839,45.2068,44.3984,44.7645,54100.0],["2014-08-13",44.6958,44.9932,44.6424,44.8102,26300.0],["2014-08-14",44.8941,44.9932,44.5509,44.8636,57200.0],["2014-08-15",45.2144,45.2449,44.3145,44.5738,71600.0],["2014-08-18",44.917,45.0695,44.6119,44.8941,49400.0],["2014-08-19",45.0619,45.0619,44.3374,44.5128,33500.0],["2014-08-20",44.3908,44.6119,43.9942,44.4137,26000.0],["2014-08-21",44.3298,44.4823,43.9942,44.3069,33900.0],["2014-08-22",44.3984,44.5509,44.1162,44.3526,37200.0],["2014-08-25",44.3527,44.4594,43.796,44.1391,71900.0],["2014-08-26",44.223,44.8255,43.979,44.8178,123300.0],["2014-08-27",44.7721,45.7482,44.7721,45.1915,59700.0],["2014-08-28",44.8865,45.222,44.8712,44.917,43400.0],["2014-08-29",44.8712,44.917,44.6348,44.7187,54400.0],["2014-09-02",45.0237,45.3898,44.6653,44.7263,59700.0],["2014-09-03",45.0771,45.0771,44.4213,44.7187,79300.0],["2014-09-04",44.9093,45.0695,44.3908,44.4137,70100.0],["2014-09-05",44.467,44.6119,44.2154,44.5509,77500.0],["2014-09-08",44.467,44.6119,44.2459,44.528,62500.0],["2014-09-09",44.589,44.6729,43.918,44.0476,88600.0],["2014-09-10",44.223,44.2535,43.7654,43.9103,53100.0],["2014-09-11",43.7883,44.1468,43.7883,44.0019,91700.0],["2014-09-12",44.0019,44.345,43.4528,44.345,161300.0],["2014-09-15",44.1925,44.223,43.2545,43.4833,77000.0],["2014-09-16",43.5291,43.5443,42.7207,42.7817,71200.0],["2014-09-17",42.9266,43.3384,42.7283,43.0257,91700.0],["2014-09-18",43.2164,44.1239,42.9876,43.918,137800.0],["2014-09-19",43.9714,44.406,43.6816,44.3374,209700.0],["2014-09-22",44.2459,44.284,43.8341,43.8875,69800.0],["2014-09-23",43.7578,43.8646,42.1945,42.3699,110000.0],["2014-09-24",42.5529,42.7588,42.0877,42.2479,44400.0],["2014-09-25",42.3165,42.3623,41.9428,42.0191,96500.0],["2014-09-26",42.2568,42.2874,41.7661,42.1341,48100.0],["2014-09-29",41.8044,42.1954,41.6818,41.9884,53600.0],["2014-09-30",42.0574,42.2184,41.2141,41.3215,60500.0],["2014-10-01",41.1835,41.5591,40.8385,41.0685,54000.0],["2014-10-02",41.1835,42.0804,41.1605,41.9348,40300.0],["2014-10-03",42.1648,42.5174,41.9271,42.2798,50600.0],["2014-10-06",42.3028,42.6707,41.9041,42.2644,35500.0],["2014-10-07",42.1418,42.4868,41.6971,42.1034,30500.0],["2014-10-08",42.1648,43.284,41.9194,43.2304,41600.0],["2014-10-09",43.0464,43.0464,42.1954,42.2951,43700.0],["2014-10-10",42.1034,42.7397,42.1034,42.1801,45100.0],["2014-10-13",42.1111,43.2457,41.4058,42.778,45200.0],["2014-10-14",43.123,44.3113,43.123,44.0277,43800.0],["2014-10-15",43.583,45.0473,43.376,44.8633,61200.0],["2014-10-16",44.25,45.7219,44.25,45.6146,47500.0],["2014-10-17",46.1206,46.1206,45.2159,45.5839,73700.0],["2014-10-20",45.4843,46.4196,45.4843,46.3122,47900.0],["2014-10-21",46.5116,47.0712,46.2509,47.0712,52100.0],["2014-10-22",47.0175,47.2705,46.4886,46.5346,41400.0],["2014-10-23",47.0405,47.3319,46.5346,47.1862,35900.0],["2014-10-24",47.0482,47.3012,46.8412,47.1402,33600.0],["2014-10-27",47.1325,47.1479,46.7032,46.8872,47800.0],["2014-10-28",47.2015,47.3242,46.7645,47.2629,65900.0],["2014-10-29",47.3395,47.3395,46.9792,47.2552,76300.0],["2014-10-30",48.6811,48.6811,47.5312,48.2211,98700.0],["2014-10-31",48.8651,51.671,48.8268,51.51,102800.0],["2014-11-03",52.1616,53.4802,51.51,52.545,104800.0],["2014-11-04",52.338,53.8482,52.108,53.5339,85100.0],["2014-11-05",53.6489,54.6072,53.1353,53.2579,49700.0],["2014-11-06",53.4266,53.6106,52.7059,53.1199,32100.0],["2014-11-07",53.2272,54.3465,52.7443,53.9632,128300.0],["2014-11-10",54.2852,55.3968,54.2852,55.3278,83800.0],["2014-11-11",55.3738,55.5808,54.5919,55.3892,66500.0],["2014-11-12",55.1898,56.3398,54.8219,56.0868,44600.0],["2014-11-13",55.9411,56.3858,55.1592,55.2972,55600.0],["2014-11-14",55.3508,55.6805,54.6685,55.0365,45000.0],["2014-11-17",54.8142,55.4811,54.3389,54.6378,75000.0],["2014-11-18",54.6225,55.0135,54.0552,54.2392,49200.0],["2014-11-19",54.0705,54.1625,53.0586,53.2809,51700.0],["2014-11-20",53.0509,53.3883,52.7213,53.0279,40100.0],["2014-11-21",53.7179,53.7179,52.384,52.4989,38300.0],["2014-11-24",52.4683,52.7136,51.74,52.3303,74300.0],["2014-11-25",52.3073,52.6063,51.579,51.786,34100.0],["2014-11-26",51.9087,53.051,51.9087,52.7596,22900.0],["2014-11-28",52.7673,53.5646,51.993,52.1156,17000.0],["2014-12-01",52.1156,52.7673,51.8933,52.1693,58500.0],["2014-12-02",52.3993,53.3882,51.832,53.2579,69700.0],["2014-12-03",53.1199,53.3959,52.062,52.1386,35400.0],["2014-12-04",52.0543,52.5143,50.7127,51.0577,41600.0],["2014-12-05",51.0117,51.8857,50.6667,51.05,38600.0],["2014-12-08",50.7817,51.5177,50.383,50.6207,55000.0],["2014-12-09",50.1377,53.1199,50.1377,52.5143,77300.0],["2014-12-10",52.3226,53.0279,51.6633,51.924,62000.0],["2014-12-11",52.1003,52.7596,51.8627,52.062,34400.0],["2014-12-12",51.5023,52.1923,51.3643,51.763,42300.0],["2014-12-15",51.9853,52.154,51.2187,51.763,36200.0],["2014-12-16",51.372,52.1156,51.2647,51.4257,75000.0],["2014-12-17",51.9316,52.131,51.0577,51.4257,81700.0],["2014-12-18",51.878,52.3993,51.257,51.8627,53300.0],["2014-12-19",51.786,51.924,51.0653,51.51,96700.0],["2014-12-22",51.4257,52.0007,51.165,51.372,33400.0],["2014-12-23",51.6327,52.407,51.0117,51.901,41300.0],["2014-12-24",51.8013,52.1616,51.211,51.7477,27300.0],["2014-12-26",52.0543,52.8823,51.3413,52.6446,34100.0],["2014-12-29",52.7986,53.7302,52.7986,53.6686,30700.0],["2014-12-30",53.6763,53.9919,52.8525,52.968,31400.0],["2014-12-31",53.1989,53.5685,51.9825,52.0364,61800.0],["2015-01-02",52.429,52.4829,51.2665,52.175,34400.0],["2015-01-05",51.8285,51.9055,49.2263,49.4727,85900.0],["2015-01-06",49.4496,49.4496,47.7943,47.7943,64200.0],["2015-01-07",48.2178,48.341,46.6857,48.341,55800.0],["2015-01-08",48.5027,50.0578,48.495,49.6267,58100.0],["2015-01-09",49.5112,50.4274,49.0031,49.7037,52500.0],["2015-01-12",49.5882,50.1425,49.2725,49.8345,57700.0],["2015-01-13",50.0424,51.4282,49.2109,49.8422,91700.0],["2015-01-14",49.1802,50.7584,49.1802,50.6968,44400.0],["2015-01-15",50.5967,51.3589,50.0655,50.5043,54100.0],["2015-01-16",50.258,50.8585,49.9731,50.7584,47300.0],["2015-01-20",50.7199,51.2973,49.6498,50.3042,45700.0],["2015-01-21",50.0886,50.9894,49.7268,50.0732,40300.0],["2015-01-22",50.4582,51.5668,49.8653,51.305,49200.0],["2015-01-23",51.128,52.4522,50.9355,52.1596,43300.0],["2015-01-26",52.2289,52.5522,51.0587,52.3367,54700.0],["2015-01-27",51.6746,52.5522,51.6284,51.7978,39700.0],["2015-01-28",52.0672,52.8217,51.5052,51.8362,49500.0],["2015-01-29",51.7285,51.9363,51.2357,51.7361,44400.0],["2015-01-30",51.5283,52.329,50.7584,51.1434,69000.0],["2015-02-02",51.1433,52.429,50.6968,51.9055,40400.0],["2015-02-03",52.2674,53.5454,51.8208,52.6138,48000.0],["2015-02-04",52.4752,53.1604,51.6514,51.8593,46900.0],["2015-02-05",52.1673,52.6215,52.0287,52.3752,38500.0],["2015-02-06",52.5137,52.5445,50.9355,51.305,47900.0],["2015-02-09",51.0356,52.0056,50.5736,51.1511,57400.0],["2015-02-10",51.5822,51.944,50.5043,51.2126,39600.0],["2015-02-11",51.3281,51.713,50.5043,51.4205,33000.0],["2015-02-12",51.5745,51.9286,49.9654,50.2349,78200.0],["2015-02-13",50.4197,50.897,50.0193,50.3504,34800.0],["2015-02-17",50.5428,50.8046,49.8961,49.9115,40900.0],["2015-02-18",50.0116,50.4504,49.4881,50.2657,50000.0],["2015-02-19",50.0424,50.9201,50.0424,50.5197,19600.0],["2015-02-20",50.6275,50.6275,49.6883,50.0424,30200.0],["2015-02-23",50.0347,50.4043,49.2802,50.3966,49300.0],["2015-02-24",50.3966,50.9509,50.2041,50.8046,29100.0],["2015-02-25",50.9586,51.7439,50.8585,51.305,23500.0],["2015-02-26",51.6207,53.2143,50.7353,53.0142,72600.0],["2015-02-27",52.7755,53.8918,52.0826,52.9911,73800.0],["2015-03-02",53.0989,53.3914,52.1519,53.299,41500.0],["2015-03-03",53.0296,53.3914,52.2443,53.0065,43200.0],["2015-03-04",53.0834,53.0834,51.9209,52.3598,40600.0],["2015-03-05",52.4213,52.737,50.9971,51.5052,37000.0],["2015-03-06",51.1356,51.4898,49.8653,50.0039,25000.0],["2015-03-09",50.2811,50.2811,49.0339,49.542,69300.0],["2015-03-10",49.0416,49.9115,48.8414,49.6575,69400.0],["2015-03-11",49.542,50.3658,49.2879,49.9269,99900.0],["2015-03-12",50.3581,51.6438,50.3581,51.1895,81800.0],["2015-03-13",50.9432,51.1356,49.2032,50.181,70500.0],["2015-03-16",50.6198,51.7054,50.5351,51.4513,73700.0],["2015-03-17",51.1895,51.5668,50.258,50.82,72500.0],["2015-03-18",50.8046,52.5522,50.5505,52.3213,67600.0],["2015-03-19",52.1981,52.5753,51.4667,52.1596,64600.0],["2015-03-20",52.4137,53.8456,52.2366,53.3683,278200.0],["2015-03-23",53.3683,54.7464,53.2297,53.9765,52400.0],["2015-03-24",54.0304,54.4769,52.9988,53.4299,46600.0],["2015-03-25",53.3067,53.7763,52.737,53.0834,46300.0],["2015-03-26",52.8679,53.7148,52.7909,53.299,23800.0],["2015-03-27",53.4376,54.3923,53.0219,54.1767,38100.0],["2015-03-30",54.2537,55.1852,54.1767,54.9851,40400.0],["2015-03-31",54.5986,55.1938,53.269,53.5086,44500.0],["2015-04-01",53.1685,56.1523,53.1685,55.704,60300.0],["2015-04-02",55.8972,57.2268,55.5262,56.6857,68400.0],["2015-04-06",56.5388,57.0877,56.1291,56.5775,46700.0],["2015-04-07",56.6548,57.0413,54.5367,55.1088,39100.0],["2015-04-08",55.1783,56.9485,55.1397,56.2064,99000.0],["2015-04-09",55.9591,56.5388,54.529,55.1629,37300.0],["2015-04-10",55.1474,55.1474,52.55,52.7974,88700.0],["2015-04-13",52.6737,54.1966,52.6737,53.5627,60800.0],["2015-04-14",53.7173,53.7637,52.9366,53.3153,44500.0],["2015-04-15",53.6632,54.6449,53.4854,54.1889,28100.0],["2015-04-16",54.1038,54.5754,53.841,54.3435,21600.0],["2015-04-17",53.8101,54.212,52.6969,52.9675,40300.0],["2015-04-20",53.1298,53.957,53.1298,53.3772,29100.0],["2015-04-21",53.4931,54.0342,53.2535,53.5009,37800.0],["2015-04-22",53.7173,53.7173,52.7046,53.068,13300.0],["2015-04-23",53.1917,53.3926,52.8129,52.9907,31000.0],["2015-04-24",52.8515,54.1347,52.8515,54.1347,28000.0],["2015-04-27",54.5908,54.6217,53.3849,54.4207,63800.0],["2015-04-28",55.1087,55.6576,54.2816,55.0082,63100.0],["2015-04-29",54.2584,54.2584,50.1846,52.6119,94100.0],["2015-04-30",52.4573,52.8283,50.6716,51.0349,65300.0],["2015-05-01",51.0349,52.2486,50.6871,51.6765,48800.0],["2015-05-04",51.862,52.55,51.3982,51.7152,61100.0],["2015-05-05",51.4137,52.0167,50.1923,51.5528,69300.0],["2015-05-06",51.8157,51.8543,51.0504,51.8157,64500.0],["2015-05-07",51.777,51.777,50.5866,51.0195,87700.0],["2015-05-08",51.2591,51.2591,50.2696,50.2774,51100.0],["2015-05-11",50.2078,50.8803,50.2078,50.7102,33500.0],["2015-05-12",50.3469,51.2514,50.1614,51.0272,46200.0],["2015-05-13",51.0967,51.491,50.7566,51.3828,37400.0],["2015-05-14",51.3828,52.465,50.9344,51.8698,35900.0],["2015-05-15",51.6147,52.5114,51.3287,52.3645,35500.0],["2015-05-18",52.4496,53.0216,52.0321,52.5655,35100.0],["2015-05-19",52.6428,52.7897,51.8775,52.3568,29900.0],["2015-05-20",52.4341,52.5037,51.7229,51.893,48100.0],["2015-05-21",51.7461,53.0834,51.7461,52.3954,30300.0],["2015-05-22",52.1558,52.5423,51.4446,52.0862,29900.0],["2015-05-26",51.9935,52.666,51.5297,52.4805,36000.0],["2015-05-27",52.7356,53.3849,52.0785,52.8902,32300.0],["2015-05-28",52.6351,52.6351,51.5606,51.8079,39500.0],["2015-05-29",51.6069,52.3413,50.9421,51.8311,92700.0],["2015-06-01",52.264,52.264,49.5894,50.5402,69900.0],["2015-06-02",50.5247,51.5683,50.4011,51.3673,63100.0],["2015-06-03",51.4446,52.3181,51.3828,51.9084,41100.0],["2015-06-04",51.5374,51.7616,50.8726,51.2746,22500.0],["2015-06-05",51.2514,51.9394,50.4474,51.9162,32500.0],["2015-06-08",51.6379,52.5578,51.2977,52.264,37800.0],["2015-06-09",52.2331,52.5191,51.7383,52.0707,30500.0],["2015-06-10",52.3954,53.4236,52.3954,53.1144,59900.0],["2015-06-11",53.1143,53.439,52.5964,53.0448,39400.0],["2015-06-12",52.9829,53.6555,52.4573,52.465,51700.0],["2015-06-15",51.893,51.893,50.3778,51.2514,84700.0],["2015-06-16",51.2359,51.978,50.7953,51.9471,61900.0],["2015-06-17",51.9084,52.6505,51.3132,52.0167,52500.0],["2015-06-18",52.179,53.3772,52.1713,53.0061,43500.0],["2015-06-19",52.867,53.6864,52.8361,53.2535,148800.0],["2015-06-22",53.1685,54.2043,53.0602,54.1502,31400.0],["2015-06-23",54.2507,55.3561,54.127,54.9464,33300.0],["2015-06-24",54.9309,55.4179,53.9337,54.1115,42200.0],["2015-06-25",54.1966,54.6913,53.9879,54.5676,59100.0],["2015-06-26",54.8471,54.8471,53.1084,53.5974,87400.0],["2015-06-29",53.5197,54.0243,52.7047,52.9298,51400.0],["2015-06-30",53.3645,54.0709,52.9531,53.6207,50200.0],["2015-07-01",53.6983,54.001,52.7435,53.6983,38700.0],["2015-07-02",53.6362,53.8069,52.565,52.86,25800.0],["2015-07-06",52.5883,53.0074,51.9207,52.5572,50800.0],["2015-07-07",52.4175,52.891,51.3851,52.4097,44000.0],["2015-07-08",51.8897,52.5572,51.2687,52.0605,92000.0],["2015-07-09",52.5883,52.7591,51.4395,51.6491,34100.0],["2015-07-10",52.0838,53.023,52.0838,52.7125,28000.0],["2015-07-13",52.8289,52.8289,51.6568,52.433,37000.0],["2015-07-14",52.3865,53.349,52.0449,53.2325,57100.0],["2015-07-15",53.1472,53.6051,52.4719,53.3257,29300.0],["2015-07-16",53.7371,54.8704,53.6051,54.5288,40100.0],["2015-07-17",54.3037,55.5534,54.1718,55.1187,59100.0],["2015-07-20",55.0411,55.5224,54.3425,55.1265,85800.0],["2015-07-21",54.9868,55.3826,54.5133,54.8703,53500.0],["2015-07-22",54.5754,55.243,54.2805,54.8393,43200.0],["2015-07-23",54.9014,55.3283,54.3037,54.5909,70800.0],["2015-07-24",54.4512,55.0644,54.4512,54.7695,68500.0],["2015-07-27",54.4512,55.0722,54.3813,54.8626,50600.0],["2015-07-28",55.2119,55.7087,54.3736,54.3736,91100.0],["2015-07-29",54.1252,55.9182,54.1252,55.0178,39600.0],["2015-07-30",54.6453,57.4396,52.0294,54.0243,123800.0],["2015-07-31",54.5599,56.9816,53.8535,54.9092,58600.0],["2015-08-03",55.1343,56.2831,54.5909,56.0813,57800.0],["2015-08-04",55.9337,56.5625,54.5599,55.3904,59500.0],["2015-08-05",55.6077,56.6789,55.6077,56.1278,44700.0],["2015-08-06",56.2132,56.547,54.9169,55.5301,62100.0],["2015-08-07",55.2197,55.5534,54.4745,55.2895,58600.0],["2015-08-10",55.569,56.7022,55.569,56.3374,58500.0],["2015-08-11",56.0812,58.8834,56.0812,58.0916,65300.0],["2015-08-12",57.5172,58.3167,55.2585,56.089,81800.0],["2015-08-13",55.9726,57.6725,55.7319,57.0826,81200.0],["2015-08-14",56.8031,57.82,56.2598,57.5405,71500.0],["2015-08-17",57.1524,58.992,56.6634,58.3555,84600.0],["2015-08-18",58.371,58.992,57.688,57.8432,70100.0],["2015-08-19",57.6647,58.2779,57.0515,57.7035,49000.0],["2015-08-20",57.2844,57.5172,56.4616,56.5858,79500.0],["2015-08-21",55.957,58.0916,55.957,57.1912,108400.0],["2015-08-24",55.0566,57.362,54.6297,55.4447,109100.0],["2015-08-25",56.9816,56.9816,53.6517,54.0709,116600.0],["2015-08-26",55.2507,55.6776,53.807,54.9247,101700.0],["2015-08-27",55.5068,56.0502,54.6918,55.0411,101800.0],["2015-08-28",54.8781,55.8872,54.4046,55.8018,44500.0],["2015-08-31",55.8096,56.5935,55.1032,55.4603,98500.0],["2015-09-01",54.6996,55.7242,54.4745,55.3283,78400.0],["2015-09-02",55.7785,56.9273,55.4835,56.7876,103800.0],["2015-09-03",56.6712,57.5483,56.6712,57.1912,51700.0],["2015-09-04",56.5081,57.5483,56.415,57.0049,59000.0],["2015-09-08",57.4474,57.6725,56.8031,57.199,66300.0],["2015-09-09",57.7268,57.82,56.8186,57.2766,78000.0],["2015-09-10",56.9661,57.4396,56.3219,57.1059,47000.0],["2015-09-11",56.8575,57.4396,56.7488,57.2766,47200.0],["2015-09-14",57.393,57.4784,56.904,57.2766,28800.0],["2015-09-15",57.1835,57.6259,56.9584,57.5638,75600.0],["2015-09-16",57.4784,58.5341,57.3077,57.3698,68700.0],["2015-09-17",57.4319,57.983,56.8187,57.5871,85100.0],["2015-09-18",56.9816,57.7811,56.6401,56.9118,115100.0],["2015-09-21",57.3309,57.4396,56.4073,57.1447,39500.0],["2015-09-22",56.8807,56.8807,56.1123,56.3529,64600.0],["2015-09-23",56.6246,57.0049,56.1433,56.8419,26000.0],["2015-09-24",56.6246,57.2533,56.3451,57.0826,61200.0],["2015-09-25",57.3154,58.177,56.9351,57.3775,78800.0],["2015-09-28",57.1904,57.5802,56.1614,56.5122,79400.0],["2015-09-29",56.4108,56.8318,55.8339,56.5044,87100.0],["2015-09-30",57.0579,58.2662,56.3874,57.6348,116500.0],["2015-10-01",57.3229,58.6638,57.167,57.3463,58500.0],["2015-10-02",56.8084,57.1047,55.6624,56.9565,71900.0],["2015-10-05",57.4165,58.8743,57.4165,58.8665,60400.0],["2015-10-06",58.7886,59.8098,58.6015,58.9289,57700.0],["2015-10-07",59.1939,60.1606,58.8587,60.0983,76100.0],["2015-10-08",60.5348,60.9636,59.5058,60.6518,52600.0],["2015-10-09",60.9246,61.1273,60.3789,60.8467,34500.0],["2015-10-12",61.1429,62.5072,61.0416,62.094,56600.0],["2015-10-13",62.016,62.5851,60.0203,61.252,28200.0],["2015-10-14",61.2832,61.9459,60.7063,60.9558,43900.0],["2015-10-15",61.2365,61.829,60.9948,61.6107,76100.0],["2015-10-16",61.5873,61.6886,61.1975,61.6418,38600.0],["2015-10-19",61.6418,62.3513,61.4859,62.2499,58800.0],["2015-10-20",62.3669,63.0529,62.2655,62.8736,65000.0],["2015-10-21",62.9906,63.1465,61.5873,61.9381,78700.0],["2015-10-22",62.3513,63.8091,62.133,63.4583,102300.0],["2015-10-23",64.1599,65.189,64.1599,65.0798,39200.0],["2015-10-26",65.3137,65.3293,64.0664,64.4094,49000.0],["2015-10-27",64.3704,64.9161,63.6688,64.3626,67100.0],["2015-10-28",64.7602,65.0097,63.4505,63.7234,80300.0],["2015-10-29",63.0295,63.1231,58.5859,59.498,123100.0],["2015-10-30",59.7553,60.7921,59.2641,59.576,130200.0],["2015-11-02",60.0359,61.065,59.3577,60.8857,82000.0],["2015-11-03",60.8857,61.3924,59.5136,60.7064,172200.0],["2015-11-04",60.7765,61.2754,59.5448,59.6227,63600.0],["2015-11-05",59.88,60.7453,59.6539,60.301,74000.0],["2015-11-06",60.3555,60.9402,59.6383,60.8857,74300.0],["2015-11-09",60.8779,61.4704,59.6383,59.7942,93400.0],["2015-11-10",59.8644,60.9246,59.7942,60.4179,31600.0],["2015-11-11",60.5427,61.1429,60.1451,60.5115,53400.0],["2015-11-12",60.2932,60.9714,59.8722,60.0359,37900.0],["2015-11-13",59.8098,60.1061,59.4902,59.9969,56300.0],["2015-11-16",60.1295,61.065,59.9891,60.605,44900.0],["2015-11-17",60.8077,61.447,60.3321,60.7219,51900.0],["2015-11-18",60.605,62.3591,60.5349,62.0317,51800.0],["2015-11-19",62.3201,62.3825,60.9636,61.2053,103800.0],["2015-11-20",61.5717,63.0685,60.7375,62.2967,46400.0],["2015-11-23",62.3435,62.7177,61.5873,62.1018,60100.0],["2015-11-24",62.3201,62.4916,61.2287,62.0472,41400.0],["2015-11-25",62.0005,62.0161,61.2131,61.7978,56100.0],["2015-11-27",62.1252,62.4058,61.6028,62.133,24200.0],["2015-11-30",62.4526,63.0919,61.2988,61.33,227300.0],["2015-12-01",61.7666,62.3669,60.3321,60.948,97700.0],["2015-12-02",61.1117,61.79,60.6284,60.7687,57300.0],["2015-12-03",61.1585,61.6808,60.223,60.5115,58800.0],["2015-12-04",60.8077,62.7021,60.8077,62.1096,62200.0],["2015-12-07",62.0862,62.0862,60.6674,61.252,52400.0],["2015-12-08",61.0649,62.9204,60.7297,61.8055,104400.0],["2015-12-09",61.8524,61.8602,60.3088,60.34,83700.0],["2015-12-10",60.6362,61.026,60.2308,60.5894,63600.0],["2015-12-11",60.0281,60.7921,59.116,59.6539,85800.0],["2015-12-14",59.5292,60.0125,59.194,59.8956,74600.0],["2015-12-15",60.3477,60.3477,58.8821,59.0848,96000.0],["2015-12-16",59.1238,60.3166,58.773,60.1451,59600.0],["2015-12-17",60.1685,60.6986,59.4746,59.7241,41000.0],["2015-12-18",59.5214,60.3321,58.3286,59.459,257200.0],["2015-12-21",59.3343,60.4335,59.3343,60.0281,89100.0],["2015-12-22",60.0203,60.1061,59.3343,59.919,56000.0],["2015-12-23",60.0281,61.4703,59.8566,61.4703,35100.0],["2015-12-24",61.369,61.8991,61.026,61.0727,19000.0],["2015-12-28",61.0571,61.8679,60.8077,61.8523,20900.0],["2015-12-29",62.1576,62.9717,61.9384,62.6821,32300.0],["2015-12-30",62.549,62.6038,61.6958,62.1185,46600.0],["2015-12-31",62.0559,62.2515,61.1557,61.234,38100.0],["2016-01-04",60.3886,60.7956,58.0717,58.1421,91900.0],["2016-01-05",58.4865,59.9425,57.8212,59.4571,65500.0],["2016-01-06",59.1049,61.1087,58.5883,61.0696,65700.0],["2016-01-07",60.3573,62.7055,59.2615,61.7897,146700.0],["2016-01-08",62.1106,64.6467,61.8523,62.6821,161700.0],["2016-01-11",62.7212,63.6135,62.3924,63.1047,84800.0],["2016-01-12",63.7466,64.0831,61.3827,61.594,59000.0],["2016-01-13",61.6723,62.0558,59.3867,59.4728,62100.0],["2016-01-14",59.8563,61.1792,59.8329,60.0364,73800.0],["2016-01-15",58.7214,59.8094,58.1656,59.3397,74300.0],["2016-01-19",59.9581,60.6156,59.3319,59.9268,72100.0],["2016-01-20",59.2301,59.8798,57.2185,58.9953,85600.0],["2016-01-21",59.0501,59.2928,58.0952,58.1813,55600.0],["2016-01-22",58.7292,60.099,58.0482,59.5198,73800.0],["2016-01-25",59.1441,60.4512,57.7743,59.4963,61100.0],["2016-01-26",59.7781,60.7956,59.4258,59.9503,72400.0],["2016-01-27",59.7154,60.2868,58.6666,59.4806,53800.0],["2016-01-28",59.8798,60.3651,59.418,59.465,51900.0],["2016-01-29",59.5667,61.0148,59.4024,60.2634,140700.0],["2016-02-01",59.8094,60.2555,59.3789,59.7076,77300.0],["2016-02-02",59.2067,60.0051,58.4396,59.6998,61700.0],["2016-02-03",59.9425,60.6078,58.5257,59.3554,90300.0],["2016-02-04",59.4258,60.3103,59.1127,59.5667,43500.0],["2016-02-05",59.3241,60.326,57.8369,58.4083,75800.0],["2016-02-08",57.8995,58.9014,55.9739,58.6353,96400.0],["2016-02-09",57.9308,59.1049,56.8663,58.1343,56800.0],["2016-02-10",58.2987,59.0658,57.7664,58.7527,65500.0],["2016-02-11",58.0482,60.5295,57.5864,60.3182,63300.0],["2016-02-12",60.2947,60.6078,59.1832,59.3945,74600.0],["2016-02-16",59.9894,59.9894,57.9699,59.5667,36100.0],["2016-02-17",59.8094,61.1087,59.7781,60.3182,33600.0],["2016-02-18",60.3181,61.32,60.005,60.7486,49200.0],["2016-02-19",60.7643,61.1244,59.3945,60.3651,157400.0],["2016-02-22",60.9757,61.1792,60.3025,61.0383,58700.0],["2016-02-23",60.8504,61.915,60.7643,61.1009,69900.0],["2016-02-24",60.7878,61.6645,59.3319,61.5862,72100.0],["2016-02-25",60.0129,60.0129,56.8976,57.242,93700.0],["2016-02-26",57.1167,57.1167,55.0112,55.5278,125900.0],["2016-02-29",55.1755,57.0072,54.9642,56.3105,137200.0],["2016-03-01",56.4279,58.0952,55.5826,57.9543,127800.0],["2016-03-02",58.0091,58.0091,56.1305,57.5942,101500.0],["2016-03-03",57.4846,58.4318,56.3731,56.4671,114300.0],["2016-03-04",56.3497,58.1421,56.3497,57.2263,53600.0],["2016-03-07",57.062,57.876,56.6471,57.0933,86800.0],["2016-03-08",56.6471,58.0795,56.6001,57.5942,71800.0],["2016-03-09",57.7586,58.283,56.7097,57.2263,76100.0],["2016-03-10",57.3281,58.0952,56.1383,57.3046,76700.0],["2016-03-11",57.6099,58.0326,57.0228,57.6803,52900.0],["2016-03-14",57.3907,57.5942,56.5766,56.6549,61300.0],["2016-03-15",56.608,57.469,56.2949,57.0463,97900.0],["2016-03-16",56.7958,57.9386,56.6627,56.9915,56200.0],["2016-03-17",56.7489,57.8056,55.9896,57.6725,65500.0],["2016-03-18",58.0012,58.377,56.2401,56.8897,225500.0],["2016-03-21",56.7645,57.4846,55.5356,56.7645,140200.0],["2016-03-22",56.4671,57.5238,56.0444,56.4984,66200.0],["2016-03-23",56.3183,57.1794,55.9818,56.6471,89800.0],["2016-03-24",56.3888,57.1715,55.9974,57.062,126800.0],["2016-03-28",57.4298,58.2909,57.242,57.6177,99400.0],["2016-03-29",57.6099,59.3473,57.6099,59.3001,64300.0],["2016-03-30",59.2057,60.5344,58.7419,59.8504,116500.0],["2016-03-31",59.6539,60.2828,59.0171,59.6146,104100.0],["2016-04-01",59.3315,61.1633,58.8048,61.1633,119100.0],["2016-04-04",61.0847,61.1633,59.9604,59.9919,83900.0],["2016-04-05",59.8111,60.0626,58.5689,58.7969,141100.0],["2016-04-06",58.4039,58.8048,57.602,58.4825,124700.0],["2016-04-07",58.2938,58.3724,57.3819,57.7042,115600.0],["2016-04-08",58.0422,59.2922,57.5076,57.8614,58000.0],["2016-04-11",57.9557,58.9149,56.4542,56.6664,107400.0],["2016-04-12",56.5249,57.2403,54.8033,56.2812,65500.0],["2016-04-13",56.4149,57.5234,55.7938,56.3991,88400.0],["2016-04-14",56.5014,56.9809,55.9353,56.4385,56000.0],["2016-04-15",56.5171,57.1932,55.9589,56.9966,91500.0],["2016-04-18",56.6036,57.2404,56.5092,56.8551,69900.0],["2016-04-19",56.69,57.2482,56.2812,57.1617,47900.0],["2016-04-20",56.9259,57.484,56.352,56.5564,63500.0],["2016-04-21",56.6035,56.7686,55.7702,55.7702,92800.0],["2016-04-22",55.7231,56.4699,55.7231,56.4463,76000.0],["2016-04-25",56.2576,56.808,56.1004,56.3284,57500.0],["2016-04-26",56.4542,57.3504,56.1948,56.8866,78700.0],["2016-04-27",57.0438,57.4605,55.9825,57.0517,71100.0],["2016-04-28",57.0045,57.8457,56.2105,56.6036,79100.0],["2016-04-29",56.8001,57.3897,55.8174,56.5328,83700.0],["2016-05-02",56.4935,58.1208,55.1727,57.995,88200.0],["2016-05-03",57.8614,58.2309,56.5957,57.3976,89200.0],["2016-05-04",57.201,58.3724,55.2278,58.0973,74700.0],["2016-05-05",58.0815,58.2781,57.4605,57.5863,67800.0],["2016-05-06",57.3897,57.429,56.8394,57.4212,57200.0],["2016-05-09",57.1617,58.3724,57.1617,58.0815,48800.0],["2016-05-10",58.1523,58.9699,57.2403,58.7262,50100.0],["2016-05-11",58.5061,59.0407,57.9086,58.1759,64700.0],["2016-05-12",58.0894,58.6319,57.6806,58.4117,40800.0],["2016-05-13",58.1759,58.5926,57.8064,57.94,50900.0],["2016-05-16",58.1287,58.8363,57.6727,58.5454,49300.0],["2016-05-17",57.6413,58.341,56.5564,56.8394,82700.0],["2016-05-18",56.6822,57.3818,56.2183,56.5957,49700.0],["2016-05-19",56.5328,57.1617,55.4715,55.8017,46400.0],["2016-05-20",55.9589,56.9101,55.9589,56.6664,50700.0],["2016-05-23",56.3441,57.2325,55.9746,56.069,37800.0],["2016-05-24",55.8646,57.2954,55.8646,57.2168,47900.0],["2016-05-25",57.1382,57.2325,56.5092,56.8551,32700.0],["2016-05-26",57.1067,57.7278,56.462,57.5312,21100.0],["2016-05-27",57.7356,58.341,57.3897,58.0579,36300.0],["2016-05-31",58.0579,58.8441,57.6806,58.5611,72600.0],["2016-06-01",58.2309,58.3252,56.5564,57.0517,59600.0],["2016-06-02",56.6193,57.6806,56.5407,57.5469,44800.0],["2016-06-03",57.2954,58.1916,57.2954,57.8143,38400.0],["2016-06-06",58.0422,58.3881,57.1932,58.113,24700.0],["2016-06-07",58.1916,59.0013,58.0108,58.1602,47300.0],["2016-06-08",58.2702,59.0721,57.7199,58.3646,81300.0],["2016-06-09",58.2545,58.569,57.7592,58.3017,54300.0],["2016-06-10",58.0579,58.5925,57.4054,57.8457,58700.0],["2016-06-13",57.6334,58.8834,57.4919,58.4117,43600.0],["2016-06-14",58.3646,59.7246,58.3646,59.3944,59500.0],["2016-06-15",59.591,60.1334,58.451,58.5061,33800.0],["2016-06-16",58.3488,60.1492,57.9793,60.1492,85300.0],["2016-06-17",60.0705,60.0705,57.7828,58.2859,183100.0],["2016-06-20",58.4353,59.7954,58.1759,59.4809,72600.0],["2016-06-21",59.7482,60.5579,59.3551,60.4086,77400.0],["2016-06-22",61.0139,62.0438,59.5045,60.4243,90100.0],["2016-06-23",60.8724,62.5862,60.8724,62.1774,88600.0],["2016-06-24",60.7702,61.9337,60.5265,61.4306,136500.0],["2016-06-27",60.9668,61.5642,59.7482,59.9447,131100.0],["2016-06-28",60.4895,60.5368,59.5342,59.9842,75800.0],["2016-06-29",60.45,60.7579,60.2368,60.5684,101100.0],["2016-06-30",60.5368,61.4605,60.4421,61.429,226900.0],["2016-07-01",61.3342,61.9737,60.4263,61.9579,89300.0],["2016-07-05",61.4842,64.7842,61.4842,64.0263,133800.0],["2016-07-06",63.5368,63.9947,62.6684,63.1737,76300.0],["2016-07-07",62.9447,63.8763,62.8026,63.1342,50800.0],["2016-07-08",63.15,64.1605,62.9368,63.4974,80000.0],["2016-07-11",63.5211,64.4763,63.3632,64.3184,95600.0],["2016-07-12",64.5395,65.2105,63.7737,64.571,44900.0],["2016-07-13",64.9421,65.7395,64.4053,64.6263,45100.0],["2016-07-14",64.8631,65.5421,64.4921,64.5552,49200.0],["2016-07-15",64.9184,64.9184,64.0579,64.2868,46100.0],["2016-07-18",64.3184,64.3184,63.6,63.9947,91500.0],["2016-07-19",63.9947,64.3737,63.5921,63.6237,32800.0],["2016-07-20",63.8447,64.2,63.4658,63.6789,53200.0],["2016-07-21",63.6395,63.9316,61.5947,62.1316,140800.0],["2016-07-22",62.2263,65.5263,62.2263,64.3737,222200.0],["2016-07-25",64.0816,64.2,63.1184,63.5447,58300.0],["2016-07-26",63.3395,63.7658,62.1947,63.0395,49600.0],["2016-07-27",63.3868,63.9474,61.7053,61.9658,101900.0],["2016-07-28",61.1211,63.0868,58.0658,58.2711,127800.0],["2016-07-29",58.2553,59.2105,57.3553,58.0421,126200.0],["2016-08-01",57.7342,57.8763,56.9842,57.1737,82500.0],["2016-08-02",57.2132,57.2132,55.3737,55.4526,90000.0],["2016-08-03",55.6263,55.8553,55.2474,55.7842,96600.0],["2016-08-04",55.7921,58.5395,55.1684,55.5632,67800.0],["2016-08-05",55.8316,56.5974,53.9211,54.0316,76900.0],["2016-08-08",54.2289,54.2447,52.5553,53.1316,102000.0],["2016-08-09",53.4158,53.4158,52.5395,52.8789,77600.0],["2016-08-10",52.8,52.8553,51.4658,51.7737,149200.0],["2016-08-11",52.0737,52.0737,51.0158,51.3395,106800.0],["2016-08-12",51.1026,52.0658,50.8105,51.3868,78400.0],["2016-08-15",51.2211,51.3158,50.3289,50.5026,70900.0],["2016-08-16",50.4632,50.7553,49.6026,50.0526,74800.0],["2016-08-17",49.8237,50.2579,49.5,50.171,87400.0],["2016-08-18",50.0684,50.7631,49.9263,50.7395,94500.0],["2016-08-19",50.7158,51.1026,49.6895,50.5184,132300.0],["2016-08-22",50.1158,51.0868,49.95,50.7079,92300.0],["2016-08-23",50.9684,51.4421,50.9684,51.2921,99700.0],["2016-08-24",51.2921,51.5526,51.1579,51.3789,61300.0],["2016-08-25",51.371,51.7974,51.0474,51.7026,63100.0],["2016-08-26",51.7105,52.3737,51.0553,51.3158,37500.0],["2016-08-29",51.5526,51.9,51.0158,51.8368,64900.0],["2016-08-30",51.7421,52.2237,51.3158,51.45,51200.0],["2016-08-31",51.3158,52.2868,51.1658,51.5842,110600.0],["2016-09-01",51.5605,51.6632,51.1579,51.3,97100.0],["2016-09-02",51.6,51.9316,51.1737,51.5605,71500.0],["2016-09-06",51.7658,51.7658,51.1026,51.45,55000.0],["2016-09-07",51.4342,52.2868,51.2842,52.2,85800.0],["2016-09-08",52.2553,52.4605,51.7737,52.2948,49200.0],["2016-09-09",51.9947,52.2,51.3158,51.3395,67600.0],["2016-09-12",51.0789,53.0447,50.9132,52.9579,121600.0],["2016-09-13",52.5789,52.7368,51.3158,51.7737,94800.0],["2016-09-14",51.6,52.121,51.3632,51.6237,62600.0],["2016-09-15",51.6553,52.2316,51.4579,51.7579,74200.0],["2016-09-16",51.8447,52.0737,51.3158,51.6868,316700.0],["2016-09-19",52.0974,53.5184,51.5368,53.3368,84800.0],["2016-09-20",53.6132,53.7869,52.9184,52.9263,118100.0],["2016-09-21",53.1158,53.8421,51.7816,52.7921,94700.0],["2016-09-22",52.9974,53.2974,52.3658,53.25,72100.0],["2016-09-23",53.2737,54.7263,52.721,53.5658,47900.0],["2016-09-26",53.25,53.4632,52.7842,52.8316,47400.0],["2016-09-27",52.9658,53.4395,52.4289,53.0131,62400.0],["2016-09-28",53.2274,53.2274,52.5053,52.9893,59800.0],["2016-09-29",52.664,53.029,52.299,52.4815,60400.0],["2016-09-30",52.5688,52.9814,51.5769,51.6087,103500.0],["2016-10-03",51.696,52.6323,51.4897,52.4657,88100.0],["2016-10-04",52.4736,52.5212,51.5769,52.0689,58600.0],["2016-10-05",52.2355,52.6164,51.5849,52.3942,83200.0],["2016-10-06",52.4815,52.4815,51.5849,51.8071,57800.0],["2016-10-07",51.9657,52.2355,51.4341,51.9102,58800.0],["2016-10-10",51.8864,53.5686,51.8229,53.4972,77400.0],["2016-10-11",53.4734,53.8781,52.664,52.8307,57300.0],["2016-10-12",52.9894,53.2274,52.5609,52.7593,72300.0],["2016-10-13",52.7592,52.7592,51.6245,51.7436,48300.0],["2016-10-14",51.8467,52.1641,51.5769,51.6801,41100.0],["2016-10-17",51.7674,52.2117,51.331,52.0689,48200.0],["2016-10-18",52.2514,52.672,52.0927,52.1483,37100.0],["2016-10-19",51.9578,52.418,51.815,52.2038,42700.0],["2016-10-20",52.0372,52.2117,51.7912,52.0689,41600.0],["2016-10-21",51.7356,52.3704,51.4421,52.1245,36600.0],["2016-10-24",52.5053,53.0766,52.2355,52.5529,29500.0],["2016-10-25",52.6243,52.9814,52.2117,52.3149,47800.0],["2016-10-26",52.1959,52.4101,51.7991,52.0689,38300.0],["2016-10-27",54.1558,55.1,52.1324,53.2591,120000.0],["2016-10-28",53.402,55.7269,52.5926,52.8465,42400.0],["2016-10-31",52.664,53.8225,52.4895,53.6718,102500.0],["2016-11-01",53.5131,53.5131,52.426,53.1084,69500.0],["2016-11-02",51.934,52.8465,51.2834,51.9737,99300.0],["2016-11-03",51.8785,52.6085,51.6642,51.7674,56500.0],["2016-11-04",51.8785,53.0211,51.8309,52.8386,46600.0],["2016-11-07",53.4178,53.4892,52.8386,53.0766,65900.0],["2016-11-08",52.8941,53.6083,52.0054,53.0211,62700.0],["2016-11-09",52.8624,53.9336,52.418,53.7432,53300.0],["2016-11-10",53.9574,53.9574,51.8864,53.3305,91600.0],["2016-11-11",53.2829,55.5523,53.2829,54.8223,64500.0],["2016-11-14",55.108,55.5206,54.0844,54.6795,73900.0],["2016-11-15",54.7589,55.1001,54.0844,54.2034,78400.0],["2016-11-16",54.2113,55.1238,54.2113,55.0604,48800.0],["2016-11-17",55.0207,55.592,54.7509,54.9175,37700.0],["2016-11-18",54.854,55.8856,54.7033,55.8221,50900.0],["2016-11-21",55.6872,56.9965,55.0842,56.9886,38300.0],["2016-11-22",56.7822,58.3772,56.7822,58.1471,55100.0],["2016-11-23",57.9407,58.8533,57.9328,58.4962,39200.0],["2016-11-25",58.5279,59.2897,58.2105,58.8295,22400.0],["2016-11-28",58.5993,59.9721,58.4406,59.8293,56900.0],["2016-11-29",59.6626,60.3847,58.4882,58.7342,52900.0],["2016-11-30",58.9167,58.9167,57.2821,57.3774,58200.0],["2016-12-01",57.4408,58.6073,57.3774,57.5916,53000.0],["2016-12-02",57.3932,58.6946,57.3932,57.7027,39200.0],["2016-12-05",58.0359,59.2262,57.298,59.1786,45900.0],["2016-12-06",59.3055,59.7896,58.8612,59.7102,37800.0],["2016-12-07",59.5198,61.7336,59.1151,60.964,50700.0],["2016-12-08",61.0195,61.3369,60.6069,61.2575,51200.0],["2016-12-09",61.1861,62.3843,61.075,62.3049,40800.0],["2016-12-12",62.1859,62.5112,61.9003,62.5112,55900.0],["2016-12-13",62.6858,63.0667,62.1066,62.4002,58700.0],["2016-12-14",62.5351,63.035,60.8846,61.1941,46400.0],["2016-12-15",61.1226,62.3208,61.0988,61.7971,58000.0],["2016-12-16",62.059,62.0828,61.1544,61.4242,283600.0],["2016-12-19",61.5987,62.6144,61.1782,62.4636,60000.0],["2016-12-20",62.6541,63.3524,62.0114,63.2095,33000.0],["2016-12-21",63.0746,64.249,62.9794,63.0826,40900.0],["2016-12-22",63.1619,63.1857,62.3764,62.5112,29400.0],["2016-12-23",62.4478,65.1536,62.2811,64.979,58000.0],["2016-12-27",64.7648,66.7088,64.7648,66.1296,52800.0],["2016-12-28",66.5598,67.1574,63.8589,64.4963,59700.0],["2016-12-29",64.4006,65.2293,63.9385,64.9823,34100.0],["2016-12-30",64.6636,64.7432,63.3171,63.8429,52900.0],["2017-01-03",63.9146,69.9699,63.8588,66.759,118700.0],["2017-01-04",66.9263,68.3286,66.2889,67.739,68000.0],["2017-01-05",67.8984,69.0058,66.8706,67.6753,56000.0],["2017-01-06",67.7071,67.7071,65.5798,65.6356,36200.0],["2017-01-09",65.6276,65.8109,64.6875,65.2133,44700.0],["2017-01-10",64.8229,65.5002,64.7194,65.4922,30100.0],["2017-01-11",64.9345,65.7392,64.4484,65.3169,42300.0],["2017-01-12",65.1655,65.7949,63.7234,65.293,54200.0],["2017-01-13",65.6197,65.6197,63.7075,65.4284,38200.0],["2017-01-17",65.5161,65.5161,64.2174,64.9823,46700.0],["2017-01-18",65.1814,65.1814,63.2533,63.6358,58700.0],["2017-01-19",63.6358,63.6358,62.106,63.0223,62800.0],["2017-01-20",62.847,64.1935,62.847,63.7792,43900.0],["2017-01-23",63.7792,63.9784,63.1179,63.8907,27400.0],["2017-01-24",63.9784,64.4564,63.0223,63.9624,43500.0],["2017-01-25",64.3688,64.3688,63.4764,63.6677,37600.0],["2017-01-26",63.5163,63.5402,62.8072,63.2693,26400.0],["2017-01-27",62.7832,63.9624,62.7354,63.9226,35600.0],["2017-01-30",63.5163,63.827,62.592,63.1737,51100.0],["2017-01-31",63.1258,64.3209,63.1258,63.9704,70700.0],["2017-02-01",64.3528,64.6874,59.3174,60.7675,109300.0],["2017-02-02",60.6878,61.628,60.2257,61.4129,64000.0],["2017-02-03",61.612,62.7195,61.3969,62.5602,38500.0],["2017-02-06",62.5602,62.5602,60.5365,60.8551,34900.0],["2017-02-07",60.5125,61.3571,60.0026,61.1977,50200.0],["2017-02-08",60.9826,61.1181,60.1859,60.7197,38600.0],["2017-02-09",60.3691,62.0343,60.3691,61.5881,34100.0],["2017-02-10",61.9068,63.3888,59.3652,63.2055,48100.0],["2017-02-13",63.4206,63.6597,62.7912,63.341,44800.0],["2017-02-14",63.1418,63.5083,61.8909,63.2932,53600.0],["2017-02-15",62.9904,63.5402,62.6399,63.2135,44600.0],["2017-02-16",62.9745,64.7193,62.9745,64.6158,82700.0],["2017-02-17",64.7592,64.9743,64.1457,64.3369,114500.0],["2017-02-21",64.8388,64.9424,64.3369,64.7432,98000.0],["2017-02-22",64.8548,65.8029,64.6237,65.0699,103800.0],["2017-02-23",63.8589,65.2133,60.4966,60.7117,86300.0],["2017-02-24",60.154,60.5364,54.1864,54.1944,108600.0],["2017-02-27",54.5131,58.7995,53.7482,58.2657,216400.0],["2017-02-28",57.947,58.1622,54.2422,54.4892,137000.0],["2017-03-01",55.1664,56.5209,54.8477,55.9392,75400.0],["2017-03-02",55.9552,56.2022,54.2024,54.4015,49200.0],["2017-03-03",54.1067,54.2581,53.055,53.1506,53100.0],["2017-03-06",52.9594,54.7282,52.6248,54.4175,79200.0],["2017-03-07",54.3458,55.3736,54.0669,54.6167,55400.0],["2017-03-08",54.8158,54.8238,53.3259,54.4175,60500.0],["2017-03-09",54.1784,55.6046,54.1784,54.5848,50000.0],["2017-03-10",55.1664,55.3417,54.1864,55.0708,37400.0],["2017-03-13",54.8557,57.0069,54.8557,56.8316,53000.0],["2017-03-14",56.4571,57.8275,56.0747,56.9432,47500.0],["2017-03-15",56.991,58.3853,56.7997,57.6682,51800.0],["2017-03-16",57.8594,58.1621,56.975,57.8195,44000.0],["2017-03-17",57.6204,59.0465,55.6922,58.9031,230100.0],["2017-03-20",58.9509,59.7238,57.9391,58.5525,46200.0],["2017-03-21",58.7836,58.7836,57.2698,57.4052,39000.0],["2017-03-22",57.1503,58.0108,55.9392,56.8634,52900.0],["2017-03-23",55.7719,57.7877,55.7719,57.222,44200.0],["2017-03-24",57.214,58.0745,56.7758,57.3495,51500.0],["2017-03-27",56.5288,57.1662,56.234,56.5049,40800.0],["2017-03-28",56.0588,59.4848,55.9233,57.0866,40000.0],["2017-03-29",56.9505,57.2387,56.5342,57.1186,19800.0],["2017-03-30",57.0865,58.0152,56.3901,56.9585,51900.0],["2017-03-31",56.8864,57.1346,55.9818,56.3741,71200.0],["2017-04-03",56.262,57.0625,54.9331,55.6856,40300.0],["2017-04-04",55.4855,56.5742,55.4534,55.6616,54000.0],["2017-04-05",56.0298,56.246,54.9571,55.5175,60500.0],["2017-04-06",55.4054,55.8457,54.8931,55.6856,51500.0],["2017-04-07",55.7496,56.27,55.3574,56.1419,71900.0],["2017-04-10",56.6703,56.9585,55.7577,56.5742,37200.0],["2017-04-11",56.3981,57.3587,55.8137,56.7023,37900.0],["2017-04-12",56.4861,57.743,56.1659,57.5669,48400.0],["2017-04-13",57.703,57.703,55.9658,55.9978,42000.0],["2017-04-17",56.0459,57.5188,56.0459,57.4468,28900.0],["2017-04-18",57.2387,57.6389,56.6062,57.2146,47500.0],["2017-04-19",57.3747,58.3034,56.5262,57.0785,57600.0],["2017-04-20",57.2467,57.5669,55.9898,56.5742,60400.0],["2017-04-21",56.5342,57.2707,56.302,56.9665,63200.0],["2017-04-24",57.6389,58.1273,56.6463,56.7984,55500.0],["2017-04-25",57.2867,58.0792,57.2627,57.6069,69800.0],["2017-04-26",57.3747,59.232,57.3747,58.5435,127300.0],["2017-04-27",58.2393,59.0879,56.5902,57.2226,73400.0],["2017-04-28",57.1986,57.1986,55.0372,55.3894,84400.0],["2017-05-01",55.6216,55.6216,53.5882,54.0765,65500.0],["2017-05-02",54.4608,55.4214,53.6522,55.3574,70500.0],["2017-05-03",54.9731,55.3974,53.0598,53.244,101400.0],["2017-05-04",53.3801,53.3801,50.8023,52.1152,91400.0],["2017-05-05",52.1072,53.4681,51.9391,53.228,58600.0],["2017-05-08",53.228,53.8124,52.1712,53.1799,51200.0],["2017-05-09",52.8357,53.9324,52.2273,53.348,45200.0],["2017-05-10",52.9077,54.0285,52.0672,52.3794,53200.0],["2017-05-11",52.1792,52.1792,50.33,50.4421,53200.0],["2017-05-12",50.1298,51.4988,50.0338,51.3146,53600.0],["2017-05-15",51.5308,52.2273,51.3066,51.3227,61800.0],["2017-05-16",51.6989,51.6989,50.6582,50.8503,44200.0],["2017-05-17",50.0258,50.2339,49.3934,49.5455,84100.0],["2017-05-18",49.2573,50.5942,48.825,50.0898,87300.0],["2017-05-19",50.0418,51.3867,49.8977,50.7463,185500.0],["2017-05-22",50.7703,51.9871,50.7703,51.1465,50000.0],["2017-05-23",51.4107,51.5548,50.2499,50.4341,91300.0],["2017-05-24",50.314,50.9704,50.2339,50.7142,49600.0],["2017-05-25",51.1545,51.3227,50.6662,51.1305,27200.0],["2017-05-26",50.9864,51.7469,50.7303,51.2826,39800.0],["2017-05-30",51.1545,51.2346,50.7142,51.0265,46300.0],["2017-05-31",51.0585,52.5235,50.8984,52.3874,61900.0],["2017-06-01",52.3474,52.9798,51.883,52.1632,59400.0],["2017-06-02",52.0351,54.4367,51.803,53.9724,70200.0],["2017-06-05",54.0685,55.0692,50.346,54.4768,56100.0],["2017-06-06",54.1566,55.2213,53.372,54.805,39400.0],["2017-06-07",55.1813,55.1813,54.2126,54.4768,50100.0],["2017-06-08",54.3167,55.6136,53.7323,54.805,38900.0],["2017-06-09",54.9251,56.1499,54.5408,55.4615,99800.0],["2017-06-12",55.4695,57.0145,55.4695,56.5662,55900.0],["2017-06-13",56.6863,56.8544,55.4534,55.8697,48100.0],["2017-06-14",56.0619,56.278,55.5575,56.0458,53300.0],["2017-06-15",56.3821,56.3821,55.2933,55.7176,34600.0],["2017-06-16",55.4935,56.7583,54.9971,56.7023,156500.0],["2017-06-19",57.0385,57.0385,54.9971,55.1412,45900.0],["2017-06-20",55.0932,55.0932,53.8284,54.725,53900.0],["2017-06-21",54.709,54.8611,53.4681,53.6763,45000.0],["2017-06-22",53.9244,54.6209,53.7883,53.9885,78000.0],["2017-06-23",54.0525,54.773,53.6442,54.2526,82600.0],["2017-06-26",54.3087,54.8851,53.9244,54.1886,30200.0],["2017-06-27",54.1966,54.6849,53.236,53.34,40200.0],["2017-06-28",53.5895,55.1988,53.3803,54.9091,74600.0],["2017-06-29",54.7401,55.3919,54.0401,55.2792,44900.0],["2017-06-30",55.2953,56.2207,54.2573,55.07,50300.0],["2017-07-03",55.2229,56.2287,55.062,56.0597,19000.0],["2017-07-05",56.0517,56.0517,54.0079,54.193,89900.0],["2017-07-06",53.9998,54.5389,52.7929,52.9216,75600.0],["2017-07-07",52.9458,53.9194,52.9377,53.6377,69200.0],["2017-07-10",53.6377,54.1769,52.6319,53.2596,106100.0],["2017-07-11",53.34,53.7021,51.7227,51.9963,193100.0],["2017-07-12",52.302,53.7021,52.1813,53.4366,131000.0],["2017-07-13",53.1228,53.5412,52.817,53.2515,96900.0],["2017-07-14",53.3561,53.5814,52.817,53.0182,106000.0],["2017-07-17",53.0504,53.4044,52.9055,53.2113,171600.0],["2017-07-18",53.2354,53.3561,52.9377,53.1791,249200.0],["2017-07-19",53.4849,54.0883,53.3159,53.509,74700.0],["2017-07-20",53.4124,53.9355,53.2676,53.3561,103600.0],["2017-07-21",53.6619,53.7906,53.1389,53.509,88000.0],["2017-07-24",53.5009,53.5009,52.3986,52.6319,68700.0],["2017-07-25",52.9377,53.4688,52.7124,52.9538,121700.0],["2017-07-26",52.9457,53.4768,52.6561,53.332,83600.0],["2017-07-27",53.34,54.1527,53.34,53.7987,80300.0],["2017-07-28",52.9699,53.5814,48.3432,48.4719,137300.0],["2017-07-31",47.7236,48.4156,46.5166,46.6695,100100.0],["2017-08-01",46.6695,47.7558,46.5488,47.5546,145800.0],["2017-08-02",47.627,47.9891,46.4925,46.9753,138000.0],["2017-08-03",47.1201,47.7397,46.758,47.5627,168400.0],["2017-08-04",47.5627,49.872,47.5627,49.7111,103100.0],["2017-08-07",49.703,49.9605,49.003,49.2041,62400.0],["2017-08-08",49.1961,49.8559,48.2144,48.3029,70800.0],["2017-08-09",48.0696,48.4639,47.6109,47.9167,84200.0],["2017-08-10",47.8201,48.6409,47.5948,48.1903,48000.0],["2017-08-11",47.8926,48.7294,47.6592,47.8684,46500.0],["2017-08-14",47.7638,48.5121,47.7638,48.4317,47000.0],["2017-08-15",48.2225,49.188,47.9489,48.1903,73000.0],["2017-08-16",48.1581,48.7616,48.0374,48.1903,38800.0],["2017-08-17",47.9569,48.0857,47.0638,47.0718,48400.0],["2017-08-18",46.8385,47.3937,46.5327,47.0155,56100.0],["2017-08-21",46.8707,47.442,46.6936,47.0718,38300.0],["2017-08-22",47.3776,47.7397,47.1442,47.5868,65800.0],["2017-08-23",47.4098,48.7214,47.3695,48.1018,54400.0],["2017-08-24",48.142,48.6409,47.8443,48.3512,43700.0],["2017-08-25",48.5524,48.9949,48.2466,48.4719,36600.0],["2017-08-28",48.6007,48.9708,48.1903,48.9306,50100.0],["2017-08-29",48.5846,49.3651,48.4558,48.6007,43200.0],["2017-08-30",48.3512,48.8581,48.1179,48.1259,31700.0],["2017-08-31",48.2466,49.3329,48.2466,48.7374,59900.0],["2017-09-01",48.9145,49.6386,48.6328,49.4375,44300.0],["2017-09-05",49.4455,50.0571,49.2846,49.4455,73600.0],["2017-09-06",49.5743,49.8881,46.6936,46.8385,131600.0],["2017-09-07",46.9672,47.0075,44.3924,44.8108,108500.0],["2017-09-08",44.9234,44.9234,43.0566,43.982,108000.0],["2017-09-11",44.2234,44.7786,42.8072,43.0566,117400.0],["2017-09-12",43.0566,44.6498,42.6624,44.0142,107700.0],["2017-09-13",44.0624,44.3923,43.7004,43.9096,58400.0],["2017-09-14",43.644,44.3521,43.2819,43.636,58000.0],["2017-09-15",43.4509,43.4509,41.0209,41.7209,297300.0],["2017-09-18",41.3991,42.2439,40.0634,40.1921,144200.0],["2017-09-19",40.2323,41.4956,39.83,40.7554,198200.0],["2017-09-20",40.9646,42.252,40.4174,41.5198,207500.0],["2017-09-21",41.3025,41.4071,40.4979,40.86,90100.0],["2017-09-22",40.8519,41.9784,40.4496,40.8358,79700.0],["2017-09-25",41.1014,41.8577,40.8841,41.7451,82600.0],["2017-09-26",41.8979,42.606,41.6726,41.8094,67600.0],["2017-09-27",41.8255,42.8233,41.2542,42.4692,127900.0],["2017-09-28",42.5742,42.9213,42.2352,42.6549,71900.0],["2017-09-29",42.4531,42.8648,42.332,42.5419,81800.0],["2017-10-02",42.6307,42.9617,42.2836,42.7599,54300.0],["2017-10-03",41.6539,43.333,41.4521,42.9778,132700.0],["2017-10-04",42.8648,44.7457,42.8648,43.6801,166200.0],["2017-10-05",44.0272,44.9475,43.2523,43.4137,149400.0],["2017-10-06",43.4622,43.7931,42.4127,42.6872,68400.0],["2017-10-09",42.9213,44.4147,42.3562,44.2371,128500.0],["2017-10-10",44.221,44.7457,43.89,44.3905,96200.0],["2017-10-11",44.4066,44.5035,43.3007,44.116,109100.0],["2017-10-12",44.1564,44.2775,43.3895,44.2048,75500.0],["2017-10-13",44.4389,44.6165,43.5348,43.6478,68000.0],["2017-10-16",43.6963,44.4228,43.6963,44.2856,71800.0],["2017-10-17",44.2775,44.7295,43.3169,43.4622,89300.0],["2017-10-18",43.4783,44.2533,43.3491,43.9949,89300.0],["2017-10-19",43.9465,44.7941,43.7608,43.9384,71600.0],["2017-10-20",44.0514,44.6327,43.4622,43.4944,70900.0],["2017-10-23",43.5348,43.9707,43.2361,43.4137,31000.0],["2017-10-24",43.4137,43.4541,42.4612,42.5258,59200.0],["2017-10-25",42.3805,43.7608,42.0414,43.0989,73200.0],["2017-10-26",43.3169,43.5913,42.9617,43.1796,38200.0],["2017-10-27",43.1958,43.2442,42.6145,42.9052,38600.0],["2017-10-30",42.6065,42.7518,41.3956,41.9203,68600.0],["2017-10-31",43.4218,44.2775,41.0727,43.8254,128000.0],["2017-11-01",44.0111,44.7134,42.9213,43.8819,104800.0],["2017-11-02",43.5671,44.3744,42.4773,43.002,65200.0],["2017-11-03",43.0101,43.2684,40.5722,42.3239,97800.0],["2017-11-06",42.1706,42.6791,41.9122,42.4127,66800.0],["2017-11-07",42.2997,42.5581,41.1777,42.2917,76800.0],["2017-11-08",42.0898,42.1948,41.0001,41.6459,49800.0],["2017-11-09",41.218,42.4289,41.2099,41.993,62400.0],["2017-11-10",42.5661,42.7276,41.8557,41.9365,43700.0],["2017-11-13",41.7589,42.5177,41.4279,42.3562,112600.0],["2017-11-14",42.2109,43.5752,41.3149,42.8729,153600.0],["2017-11-15",42.8648,43.4379,42.1786,42.7841,92800.0],["2017-11-16",42.9132,43.7931,42.5661,43.4541,121000.0],["2017-11-17",43.22,44.56,43.1393,44.0918,83100.0],["2017-11-20",43.8658,44.2452,42.8083,43.9869,78800.0],["2017-11-21",44.2371,45.3753,44.2371,45.1493,67600.0],["2017-11-22",45.0202,45.6094,44.4793,44.786,108000.0],["2017-11-24",44.8425,45.2381,43.0827,44.3743,43100.0],["2017-11-27",44.4066,46.9817,44.1079,46.4167,105200.0],["2017-11-28",46.3844,47.4984,46.0776,47.4015,90200.0],["2017-11-29",47.4338,48.6689,47.119,48.3702,92100.0],["2017-11-30",48.6527,49.1452,47.1513,48.2411,202000.0],["2017-12-01",47.9989,48.5559,47.1109,48.0635,86400.0],["2017-12-04",48.3218,48.5397,47.6114,48.0715,50300.0],["2017-12-05",48.0957,48.0957,46.4651,46.8042,69300.0],["2017-12-06",46.6992,46.9172,44.665,44.8345,96600.0],["2017-12-07",44.7457,45.1412,43.4783,43.9788,126700.0],["2017-12-08",44.2048,44.9636,43.777,44.2694,76600.0],["2017-12-11",44.3098,45.9969,43.8012,44.8022,65500.0],["2017-12-12",44.9071,45.3108,44.1241,44.3178,54300.0],["2017-12-13",44.4066,45.2704,43.9142,44.3986,90500.0],["2017-12-14",44.4147,44.5762,43.6478,43.7689,67900.0],["2017-12-15",43.8012,44.891,43.0424,44.673,368700.0],["2017-12-18",45.0686,45.6498,44.8748,45.2381,54900.0],["2017-12-19",45.0928,45.3996,44.1645,44.3582,61300.0],["2017-12-20",44.5197,45.2785,44.2452,44.56,72100.0],["2017-12-21",44.6892,45.335,44.2452,45.0282,90900.0],["2017-12-22",45.1412,45.4238,44.786,45.0121,36300.0],["2017-12-26",44.9394,45.4641,44.6972,44.8264,24300.0],["2017-12-27",45.2058,45.8758,44.5681,44.7376,57700.0],["2017-12-28",44.8834,45.5069,44.8429,45.3368,36100.0],["2017-12-29",45.353,45.353,44.268,44.7457,67200.0],["2018-01-02",45.0777,45.4988,44.4542,45.2235,103900.0],["2018-01-03",45.2153,45.2153,44.1465,44.5838,107900.0],["2018-01-04",44.7619,45.1992,43.8226,44.9562,161600.0],["2018-01-05",44.9805,45.1749,43.685,44.1627,77900.0],["2018-01-08",45.4259,50.5839,44.9805,50.1304,211600.0],["2018-01-09",50.4462,51.677,49.4664,49.6365,151900.0],["2018-01-10",49.6203,49.6203,46.9725,47.6931,97300.0],["2018-01-11",48.0089,49.0049,47.5798,48.8834,87000.0],["2018-01-12",48.8996,50.3652,48.5919,50.098,96900.0],["2018-01-16",50.43,51.1264,48.9482,49.2073,110900.0],["2018-01-17",49.5069,50.1223,48.3247,48.4381,87600.0],["2018-01-18",48.3652,49.7336,47.1506,47.3854,74300.0],["2018-01-19",47.4745,48.9806,47.1911,47.8308,60200.0],["2018-01-22",48.098,48.6648,47.5069,48.4219,51800.0],["2018-01-23",48.1304,48.2923,47.5879,47.9603,65800.0],["2018-01-24",47.7498,48.4462,47.1911,47.847,67300.0],["2018-01-25",47.264,48.8672,47.264,48.5514,152800.0],["2018-01-26",48.9158,49.0859,47.7579,48.5272,86900.0],["2018-01-29",48.5919,49.2883,47.596,48.2923,78200.0],["2018-01-30",48.0008,48.7134,47.5231,48.0413,116900.0],["2018-01-31",48.1061,48.681,47.6688,48.0656,104800.0],["2018-02-01",48.0332,48.5514,47.5717,47.6688,129100.0],["2018-02-02",47.3692,47.4259,45.9765,46.7457,81700.0],["2018-02-05",46.4462,46.8834,44.8186,45.2801,70700.0],["2018-02-06",44.5676,47.7255,44.5271,45.7093,168700.0],["2018-02-07",45.5797,45.5797,44.0898,44.7457,73700.0],["2018-02-08",44.6728,44.8915,43.2072,43.2558,99500.0],["2018-02-09",44.0089,44.0089,42.608,43.4339,81400.0],["2018-02-12",43.5554,44.1384,42.7052,43.7578,133100.0],["2018-02-13",43.4096,44.2275,42.527,43.5473,109500.0],["2018-02-14",43.1182,44.8834,43.1182,44.4947,67700.0],["2018-02-15",44.6647,45.5878,42.527,45.3854,51700.0],["2018-02-16",45.1668,46.7862,44.7457,45.7336,40400.0],["2018-02-20",45.4178,45.8065,44.2599,44.7457,55300.0],["2018-02-21",44.5433,45.1749,44.0574,44.4704,39800.0],["2018-02-22",45.5473,49.345,45.5392,48.0251,130200.0],["2018-02-23",48.017,50.43,48.017,49.8794,71800.0],["2018-02-26",49.8875,50.5515,49.3207,50.2438,63500.0],["2018-02-27",50.2114,50.5029,48.5919,48.7863,72100.0],["2018-02-28",48.7863,49.7013,48.0737,48.5029,140700.0],["2018-03-01",48.5433,49.6446,48.0656,49.3612,66800.0],["2018-03-02",48.7701,50.681,48.3328,49.013,65500.0],["2018-03-05",48.681,50.5353,47.9684,49.7984,114900.0],["2018-03-06",49.9118,50.5434,48.9725,50.2438,101200.0],["2018-03-07",50.4219,50.8349,49.6365,50.7701,71800.0],["2018-03-08",50.7863,51.1264,49.0616,49.5798,120400.0],["2018-03-09",49.7336,50.0818,48.6405,48.7782,62400.0],["2018-03-12",48.681,49.0211,47.3449,48.4219,165700.0],["2018-03-13",48.4462,48.4462,47.4664,47.8632,139000.0],["2018-03-14",47.9036,48.8672,47.6526,48.6324,113400.0],["2018-03-15",48.6405,49.094,47.5393,48.0089,69800.0],["2018-03-16",48.017,48.9644,47.6527,48.7053,493000.0],["2018-03-19",48.43,49.0859,47.8632,49.0211,107000.0],["2018-03-20",49.1344,49.1344,48.5514,48.8025,61400.0],["2018-03-21",48.8105,49.5393,48.2113,48.9239,64600.0],["2018-03-22",48.5433,49.677,48.2842,48.2842,75700.0],["2018-03-23",48.4138,48.6486,47.7336,47.9603,102700.0],["2018-03-26",48.4543,49.5312,46.8186,47.3935,103300.0],["2018-03-27",47.4097,48.1142,46.4947,46.8915,102600.0],["2018-03-28",46.9727,48.061,46.9727,47.9229,71300.0],["2018-03-29",48.1503,48.9137,48.1178,48.4183,84700.0],["2018-04-02",48.3452,48.7025,46.3474,46.7047,144600.0],["2018-04-03",47.2001,48.2721,46.5342,47.7605,90400.0],["2018-04-04",47.3219,48.8812,46.8915,48.5888,50400.0],["2018-04-05",48.8812,49.3684,47.7036,49.0761,40100.0],["2018-04-06",48.9218,50.2455,48.4751,49.3197,54000.0],["2018-04-09",49.4903,50.3511,49.4009,49.7989,46800.0],["2018-04-10",50.0425,50.8384,49.6283,50.3836,46000.0],["2018-04-11",50.343,51.7073,50.2699,51.5287,35500.0],["2018-04-12",51.8048,51.8048,50.8627,51.4881,64300.0],["2018-04-13",51.6667,52.154,51.2201,51.7073,45400.0],["2018-04-16",52.1621,53.9406,51.5693,53.7782,62700.0],["2018-04-17",53.9488,54.363,53.1367,53.8676,55000.0],["2018-04-18",53.8594,55.1426,53.023,54.7203,137500.0],["2018-04-19",54.704,55.1263,53.8188,53.9569,35400.0],["2018-04-20",54.03,54.7365,53.5427,53.6726,32900.0],["2018-04-23",53.8188,53.8188,52.4382,53.6564,38800.0],["2018-04-24",53.8838,54.298,53.1204,53.7864,36200.0],["2018-04-25",53.6402,54.6147,52.2758,53.8432,39200.0],["2018-04-26",52.1702,52.219,48.3777,49.7014,126900.0],["2018-04-27",48.3614,48.6051,45.6002,46.3149,200000.0],["2018-04-30",46.0713,46.1443,42.8959,43.0421,118800.0],["2018-05-01",42.8228,42.8472,41.2148,42.2624,97700.0],["2018-05-02",42.1163,43.2207,42.0107,42.4655,78500.0],["2018-05-03",42.3437,42.4736,41.5234,42.3355,92600.0],["2018-05-04",42.2949,43.3101,41.564,42.9771,92100.0],["2018-05-07",43.0177,43.9354,41.7183,42.6604,116000.0],["2018-05-08",42.5548,42.701,41.8807,42.2137,79500.0],["2018-05-09",42.1081,42.7741,42.0757,42.433,72400.0],["2018-05-10",42.4817,42.9933,42.165,42.4086,48500.0],["2018-05-11",42.4411,42.701,42.1975,42.4492,33300.0],["2018-05-14",42.4817,42.4817,41.5153,41.9132,75100.0],["2018-05-15",41.7427,41.9782,41.2879,41.832,65200.0],["2018-05-16",41.8645,42.1244,40.354,42.1081,88600.0],["2018-05-17",42.0757,42.904,42.0757,42.5386,43500.0],["2018-05-18",42.4898,42.6198,41.4341,41.6615,57200.0],["2018-05-21",41.8564,42.9284,41.8239,42.5873,37400.0],["2018-05-22",42.6685,43.44,42.6685,42.9203,34700.0],["2018-05-23",42.8228,43.1964,42.1731,42.7091,52700.0],["2018-05-24",42.5629,43.034,42.1406,42.5954,45200.0],["2018-05-25",42.5873,42.8228,41.6209,42.6441,48500.0],["2018-05-29",42.3761,43.2532,42.3761,42.9771,45400.0],["2018-05-30",43.0827,44.4551,42.1487,43.9435,41900.0],["2018-05-31",43.9354,44.041,42.3355,43.7161,89200.0],["2018-06-01",43.8136,44.4551,43.5699,44.2196,43100.0],["2018-06-04",44.3252,45.3241,43.976,44.7881,44600.0],["2018-06-05",44.8287,45.3728,44.3252,44.8612,32600.0],["2018-06-06",45.0317,45.2673,44.4227,45.2104,52900.0],["2018-06-07",45.2185,45.8033,44.9099,45.6408,23700.0],["2018-06-08",45.6327,45.8682,45.0967,45.1211,57000.0],["2018-06-11",45.0561,46.055,43.2695,43.3913,102300.0],["2018-06-12",43.5699,44.2602,43.5293,43.6918,41500.0],["2018-06-13",43.6918,43.8542,42.7741,42.8878,38600.0],["2018-06-14",43.1152,43.4319,42.303,43.0583,46100.0],["2018-06-15",43.0339,44.2034,42.5467,44.2034,69000.0],["2018-06-18",44.0166,44.8287,44.0166,44.4795,60500.0],["2018-06-19",44.2359,45.3566,43.6349,44.8856,61900.0],["2018-06-20",45.0642,45.0642,42.7091,43.0583,85000.0],["2018-06-21",42.969,43.2776,41.6209,42.0107,70300.0],["2018-06-22",42.1975,42.7335,40.0697,40.6707,265200.0],["2018-06-25",40.8412,42.8797,40.8412,42.7497,90000.0],["2018-06-26",42.6766,43.8461,42.3274,43.375,45700.0],["2018-06-27",43.3669,43.7811,42.766,42.9934,57900.0],["2018-06-28",42.8141,43.2296,42.4393,42.7,38900.0],["2018-06-29",42.7408,43.3437,42.2519,42.9934,36200.0],["2018-07-02",42.9445,43.6288,42.5778,43.6044,27500.0],["2018-07-03",43.5799,44.6472,43.4414,44.0443,23300.0],["2018-07-05",44.1747,45.0791,43.7185,45.0139,45400.0],["2018-07-06",45.022,46.1301,44.7695,45.9345,30900.0],["2018-07-09",45.7064,46.7085,45.7064,46.3256,36100.0],["2018-07-10",46.4315,46.5863,45.7227,46.3093,42900.0],["2018-07-11",46.1464,46.9285,45.6983,46.0079,64900.0],["2018-07-12",46.0812,46.6841,45.796,46.6515,40500.0],["2018-07-13",46.6596,46.7248,46.1219,46.2767,30800.0],["2018-07-16",46.3908,46.7574,45.9345,46.016,22500.0],["2018-07-17",46.0404,46.4804,45.1198,45.3235,27800.0],["2018-07-18",45.3153,45.5597,44.6717,45.4538,66600.0],["2018-07-19",45.2257,45.4783,44.7287,44.9487,58200.0],["2018-07-20",44.9161,45.299,44.2969,44.6635,39600.0],["2018-07-23",44.688,44.7613,44.1258,44.3784,39600.0],["2018-07-24",44.4191,44.688,43.6614,44.0118,50300.0],["2018-07-25",44.802,44.802,42.5697,43.5881,63700.0],["2018-07-26",47.067,53.5278,45.022,53.153,102800.0],["2018-07-27",49.2586,52.4768,49.2586,50.6763,81900.0],["2018-07-30",50.8148,52.9901,48.8839,51.7273,45600.0],["2018-07-31",51.7191,52.762,51.5154,52.045,61800.0],["2018-08-01",52.2161,53.039,51.2954,52.1102,57200.0],["2018-08-02",52.1183,53.8781,52.0939,52.9331,35200.0],["2018-08-03",52.9086,53.3649,52.265,52.5827,30300.0],["2018-08-06",52.2813,55.5076,52.2813,55.2876,59300.0],["2018-08-07",55.2958,55.8009,54.5544,54.8721,26800.0],["2018-08-08",54.7499,54.8558,53.5523,54.1959,57800.0],["2018-08-09",54.0411,56.8682,54.0411,56.3142,46000.0],["2018-08-10",55.9964,57.5852,55.4017,57.0149,36200.0],["2018-08-13",57.023,58.7747,56.909,58.6688,33200.0],["2018-08-14",58.4732,59.8257,57.7481,59.6627,73900.0],["2018-08-15",59.5731,59.7768,57.6503,58.5954,80400.0],["2018-08-16",58.3999,59.1658,58.1148,58.8643,50300.0],["2018-08-17",58.8643,60.2086,58.628,59.9072,79800.0],["2018-08-20",60.0294,60.8685,59.0761,60.4938,117900.0],["2018-08-21",61.39,61.7647,59.9479,61.5774,108700.0],["2018-08-22",61.6344,61.8707,60.453,60.9011,49100.0],["2018-08-23",60.4938,60.6974,59.7768,60.0375,40900.0],["2018-08-24",60.3715,60.3715,59.7116,59.9886,35200.0],["2018-08-27",60.3145,60.6567,59.7768,60.0212,36300.0],["2018-08-28",60.0294,60.4693,59.5405,59.8501,27000.0],["2018-08-29",59.9316,60.4367,59.622,60.0782,24900.0],["2018-08-30",59.842,60.2656,58.5547,58.8317,39400.0],["2018-08-31",58.7258,60.339,58.6769,59.6627,63300.0],["2018-09-04",59.2228,60.7219,58.6606,59.8827,47700.0],["2018-09-05",59.9479,60.5426,59.2391,59.679,24900.0],["2018-09-06",59.8338,60.5019,59.1902,59.8501,30200.0],["2018-09-07",59.8501,60.2901,59.4754,59.8257,27000.0],["2018-09-10",59.9805,61.3492,58.848,60.6323,30200.0],["2018-09-11",60.4449,61.2107,59.9886,60.2004,42700.0],["2018-09-12",60.0457,60.616,59.1902,59.9235,50600.0],["2018-09-13",60.2249,60.5264,59.7442,60.2412,45200.0],["2018-09-14",59.9398,60.6975,59.1576,59.4183,95900.0],["2018-09-17",59.4835,60.176,59.2635,59.4753,48500.0],["2018-09-18",59.4591,60.1027,58.7747,59.4753,51400.0],["2018-09-19",59.4265,59.7931,58.3103,58.6606,54300.0],["2018-09-20",58.9621,59.679,58.4977,59.1739,50300.0],["2018-09-21",59.068,59.6872,58.8643,58.9865,136800.0],["2018-09-24",58.7747,59.7361,58.685,58.8724,47800.0],["2018-09-25",59.3205,59.8909,58.3184,58.3918,45600.0],["2018-09-26",58.4162,58.6199,57.2837,57.357,55000.0],["2018-09-27",57.4142,60.0603,57.1447,59.7091,145600.0],["2018-09-28",59.5295,60.8934,59.5295,60.338,40500.0],["2018-10-01",60.5422,60.6402,58.0349,58.3208,28800.0],["2018-10-02",58.2391,58.9414,57.2835,58.7699,44600.0],["2018-10-03",58.8679,58.9414,57.6837,57.8634,63600.0],["2018-10-04",57.8716,58.7128,57.0385,58.6148,43600.0],["2018-10-05",58.8435,59.5132,57.3407,58.7863,62300.0],["2018-10-08",58.7944,59.5295,58.3044,59.2681,25500.0],["2018-10-09",59.1211,60.0032,58.8761,59.7173,87900.0],["2018-10-10",59.7173,61.6121,59.3825,59.3988,58400.0],["2018-10-11",59.358,59.6275,57.3325,57.5531,47500.0],["2018-10-12",58.0268,59.7827,57.6592,58.0676,52500.0],["2018-10-15",58.0921,60.1175,57.6266,59.5703,67400.0],["2018-10-16",59.6193,60.8199,58.7699,59.7091,69400.0],["2018-10-17",59.6438,60.6157,59.113,60.3298,33000.0],["2018-10-18",60.0767,61.1221,59.211,59.4641,34400.0],["2018-10-19",59.3661,61.0485,59.3661,60.436,53300.0],["2018-10-22",60.4768,61.1547,60.1012,60.3952,43300.0],["2018-10-23",59.8561,60.289,59.3906,60.0277,59800.0],["2018-10-24",60.0358,60.6565,57.3652,57.7736,49500.0],["2018-10-25",60.632,67.8843,58.2799,66.3979,208900.0],["2018-10-26",65.3852,68.5949,65.3852,66.9533,134200.0],["2018-10-29",67.77,69.2972,65.3526,66.5123,125400.0],["2018-10-30",66.7083,71.5677,66.7083,70.3998,318500.0],["2018-10-31",71.1757,71.437,68.5459,69.0032,96600.0],["2018-11-01",69.0032,70.8735,67.6883,67.8925,66500.0],["2018-11-02",68.6194,69.1339,67.1248,67.7864,108500.0],["2018-11-05",67.8354,69.0522,67.7292,67.9987,52900.0],["2018-11-06",67.8843,69.1829,67.5985,68.309,88800.0],["2018-11-07",68.2274,71.0777,68.2274,70.2528,84900.0],["2018-11-08",69.6239,70.3835,68.9869,69.7056,40800.0],["2018-11-09",69.3626,69.3626,67.721,68.5867,42400.0],["2018-11-12",68.5949,69.3054,67.9007,68.4724,41200.0],["2018-11-13",68.6929,69.8363,67.4515,67.9089,53200.0],["2018-11-14",68.4805,69.8199,66.741,67.133,43200.0],["2018-11-15",66.741,68.5214,66.5041,68.5132,60400.0],["2018-11-16",68.5132,70.6693,68.5132,70.3345,109700.0],["2018-11-19",70.3998,71.7065,69.3217,70.1466,52100.0],["2018-11-20",69.7301,70.1629,67.3862,67.4597,39800.0],["2018-11-21",67.868,68.4969,66.741,67.7864,24600.0],["2018-11-23",67.2555,68.8317,66.5858,68.309,17300.0],["2018-11-26",69.0032,69.6157,68.3907,68.4887,52800.0],["2018-11-27",68.4152,70.4815,68.4152,70.4243,60600.0],["2018-11-28",70.849,72.123,70.2691,71.9924,59700.0],["2018-11-29",71.7065,72.0577,70.0323,70.5387,52600.0],["2018-11-30",70.5468,72.5069,68.7827,69.0604,229800.0],["2018-12-03",68.9869,70.8081,66.3571,66.986,67900.0],["2018-12-04",66.3489,67.8925,63.4742,63.7927,119100.0],["2018-12-06",63.8008,66.2264,62.2001,64.7564,115700.0],["2018-12-07",64.6747,65.9733,63.319,63.4252,66800.0],["2018-12-10",63.4333,63.6538,61.4896,62.2818,72000.0],["2018-12-11",62.3716,64.4379,62.3716,62.8126,43000.0],["2018-12-12",63.0576,65.1974,62.829,65.1484,59200.0],["2018-12-13",65.1566,65.2056,63.0413,63.7355,32500.0],["2018-12-14",63.2782,64.8626,63.2046,63.7273,41800.0],["2018-12-17",63.4415,64.3562,60.2237,60.681,89800.0],["2018-12-18",61.2772,63.4252,60.5912,62.2818,88900.0],["2018-12-19",62.1674,64.5277,59.9623,60.9424,56000.0],["2018-12-20",60.5259,61.3834,58.4351,59.75,42100.0],["2018-12-21",59.5866,60.0113,57.7981,58.3289,333200.0],["2018-12-24",58.3371,58.3371,55.9115,55.936,26900.0],["2018-12-26",56.5648,58.8353,55.544,58.6311,37300.0],["2018-12-27",57.8879,58.5249,56.8915,58.3371,38400.0],["2018-12-28",58.5417,59.7861,57.5839,59.2703,85700.0],["2018-12-31",59.1066,59.1066,56.5279,58.5581,61900.0],["2019-01-02",57.895,59.1721,57.7067,59.0329,61800.0],["2019-01-03",58.9675,59.4177,57.9114,58.419,50400.0],["2019-01-04",58.7546,60.8913,58.7546,60.1054,88700.0],["2019-01-07",60.1872,60.9813,56.5361,60.6129,82800.0],["2019-01-08",60.9895,63.1753,59.9171,63.1426,66700.0],["2019-01-09",62.4795,62.6186,60.6539,62.2748,121500.0],["2019-01-10",62.1847,62.8724,59.8843,62.062,77000.0],["2019-01-11",62.0538,63.6092,61.6199,62.3157,91100.0],["2019-01-14",61.8655,63.1917,61.0059,61.7754,59200.0],["2019-01-15",61.7836,62.766,61.0632,61.9883,42800.0],["2019-01-16",62.3157,62.9625,61.2351,62.0047,39600.0],["2019-01-17",61.9801,63.0444,61.7181,62.8397,62800.0],["2019-01-18",62.897,64.3869,62.2011,62.3812,53700.0],["2019-01-22",61.8491,62.2666,60.0808,61.538,48000.0],["2019-01-23",61.7918,65.0991,61.186,62.2666,74900.0],["2019-01-24",62.2011,62.3403,61.1615,61.5544,61600.0],["2019-01-25",62.0456,62.3976,61.186,61.2597,53300.0],["2019-01-28",61.0304,61.7427,60.5065,61.1287,36800.0],["2019-01-29",60.31,61.186,60.0481,60.1709,52000.0],["2019-01-30",60.2527,60.8504,59.2622,60.1954,30900.0],["2019-01-31",60.3674,61.3579,60.1463,61.055,40600.0],["2019-02-01",60.9977,62.0783,60.3755,60.6702,43200.0],["2019-02-04",60.834,61.2433,59.3768,60.2937,30800.0],["2019-02-05",60.5065,60.5557,59.4095,59.999,38000.0],["2019-02-06",59.9662,60.4738,58.5745,58.902,23300.0],["2019-02-07",58.6973,59.9744,58.6973,59.8434,28300.0],["2019-02-08",59.0248,60.2118,59.0248,59.4095,25300.0],["2019-02-11",59.4177,60.2527,58.4763,58.9429,34400.0],["2019-02-12",59.3768,60.3019,58.9675,60.2118,50600.0],["2019-02-13",60.22,60.5392,58.6973,59.6387,46200.0],["2019-02-14",59.3195,59.9744,58.247,59.6224,61900.0],["2019-02-15",59.868,63.2081,59.737,61.7099,64700.0],["2019-02-19",61.3497,63.6256,60.8258,63.2326,57000.0],["2019-02-20",63.159,63.159,60.7521,61.5053,94500.0],["2019-02-21",55.4145,56.6261,46.7286,48.6279,267500.0],["2019-02-22",49.6021,51.223,48.9717,49.5448,141900.0],["2019-02-25",49.6839,50.5108,45.5743,46.2865,128800.0],["2019-02-26",46.2866,46.8351,45.1241,45.3369,76800.0],["2019-02-27",45.1814,45.5579,44.0926,45.3287,60600.0],["2019-02-28",45.3369,46.0,45.1977,45.9509,146400.0],["2019-03-01",46.2947,46.4094,44.944,45.3369,54300.0],["2019-03-04",45.4351,46.6058,44.5019,45.427,60500.0],["2019-03-05",45.4188,45.9018,44.5101,45.427,38800.0],["2019-03-06",45.4351,45.8772,44.6738,45.5334,85900.0],["2019-03-07",45.3042,45.9263,44.641,45.0749,50500.0],["2019-03-08",45.0504,45.6644,44.2972,45.1568,32700.0],["2019-03-11",45.165,46.3766,45.0668,46.3766,90500.0],["2019-03-12",46.4093,47.4899,45.9918,46.483,42600.0],["2019-03-13",46.4667,46.8596,45.5825,45.6153,29500.0],["2019-03-14",45.5743,46.4257,45.4515,45.8608,36400.0],["2019-03-15",45.9591,46.0737,45.1732,45.3451,109600.0],["2019-03-18",45.5661,45.8445,44.6083,45.427,52400.0],["2019-03-19",45.4924,45.9836,44.4937,44.903,44200.0],["2019-03-20",44.9112,46.1801,44.5019,45.2796,62800.0],["2019-03-21",45.2632,47.0806,45.2632,45.8363,66500.0],["2019-03-22",45.5579,46.0737,44.4609,45.1486,67900.0],["2019-03-25",45.0176,45.7217,44.7393,45.3287,41700.0],["2019-03-26",45.4843,46.2538,45.1732,45.427,80700.0],["2019-03-27",45.3615,46.0901,45.2141,45.6889,46400.0],["2019-03-28",45.7711,46.584,45.615,46.2227,60500.0],["2019-03-29",46.3787,46.8714,46.042,46.3048,56000.0],["2019-04-01",46.4526,47.5283,46.4362,47.4708,62300.0],["2019-04-02",47.2902,47.5694,46.4772,46.5593,44500.0],["2019-04-03",46.8221,47.6186,46.3951,47.1342,45100.0],["2019-04-04",47.2163,47.9799,46.8467,47.4544,32700.0],["2019-04-05",47.5283,48.5383,47.4051,48.3412,85100.0],["2019-04-08",48.333,48.333,47.1752,47.9143,42600.0],["2019-04-09",48.2591,48.2591,47.0356,47.1834,45400.0],["2019-04-10",47.1342,49.3923,47.0931,49.0474,58300.0],["2019-04-11",48.8504,49.2692,48.3987,48.6204,30400.0],["2019-04-12",48.8011,49.1378,47.9882,48.6861,38800.0],["2019-04-15",48.6779,48.8832,47.8814,48.2017,27300.0],["2019-04-16",48.136,48.2509,47.6022,47.9882,28300.0],["2019-04-17",48.1195,48.3577,47.4298,47.9225,40600.0],["2019-04-18",47.7254,49.1953,47.5694,49.0474,29800.0],["2019-04-22",49.1296,49.1296,48.1031,48.8257,34300.0],["2019-04-23",49.0392,49.2774,48.4726,49.1706,36400.0],["2019-04-24",49.1296,49.7536,48.5219,49.5976,49700.0],["2019-04-25",48.875,51.9379,48.0867,51.0182,113600.0],["2019-04-26",50.7062,51.5602,49.3431,50.2956,80200.0],["2019-04-29",50.5337,50.7472,49.4498,49.4991,49500.0],["2019-04-30",49.6469,50.156,49.031,50.1314,35600.0],["2019-05-01",50.1724,50.3941,49.6305,49.7044,90800.0],["2019-05-02",49.7044,50.2135,48.8011,49.0639,36500.0],["2019-05-03",49.2856,50.9607,49.2856,50.9525,25200.0],["2019-05-06",50.1314,51.8394,50.1314,51.7244,40900.0],["2019-05-07",51.4042,51.9215,49.7619,50.1724,37800.0],["2019-05-08",50.3695,51.0921,48.719,49.8275,43000.0],["2019-05-09",49.5566,50.5584,49.5566,50.4434,33700.0],["2019-05-10",50.1314,51.281,49.7947,51.2235,32100.0],["2019-05-13",50.4352,50.9115,49.417,50.0164,39300.0],["2019-05-14",50.1724,50.7636,49.9343,50.7554,19400.0],["2019-05-15",50.4024,51.8394,49.2281,51.1168,33900.0],["2019-05-16",51.2728,51.322,50.0985,50.1642,24900.0],["2019-05-17",49.8193,50.5091,49.187,49.3513,24900.0],["2019-05-20",48.8668,49.9014,48.7518,49.3513,34600.0],["2019-05-21",49.5155,50.4188,48.7847,49.9753,40000.0],["2019-05-22",49.8275,50.468,48.76,49.6797,41900.0],["2019-05-23",49.3677,49.844,47.7993,48.021,56900.0],["2019-05-24",48.4316,49.844,48.3084,49.844,39800.0],["2019-05-28",49.7618,51.5027,49.5483,50.8868,43500.0],["2019-05-29",50.6487,51.0593,49.4169,49.7454,25500.0],["2019-05-30",49.417,50.2545,49.2035,49.7618,65100.0],["2019-05-31",49.2281,49.7208,47.8321,48.0374,44400.0],["2019-06-03",47.9143,48.3495,47.0438,48.1113,33200.0],["2019-06-04",48.5301,49.1788,47.7254,48.2591,34100.0],["2019-06-05",48.3741,49.6633,47.8732,49.4744,33100.0],["2019-06-06",49.6962,50.6651,49.5894,49.9918,33400.0],["2019-06-07",50.2053,51.281,49.9671,51.166,46900.0],["2019-06-10",51.0921,51.7326,50.7636,51.0428,54200.0],["2019-06-11",51.5684,51.864,50.0657,51.1742,68800.0],["2019-06-12",51.1414,53.2764,50.739,52.7016,46700.0],["2019-06-13",52.8165,53.9005,51.01,51.0839,68200.0],["2019-06-14",51.3549,51.7819,50.6733,51.2235,56300.0],["2019-06-17",51.2646,51.2646,48.1852,48.292,58300.0],["2019-06-18",48.5137,49.9507,48.1031,48.2838,43600.0],["2019-06-19",48.2509,49.1542,47.3641,49.1378,66800.0],["2019-06-20",49.4662,49.8604,48.8586,48.875,66800.0],["2019-06-21",48.5794,49.5073,47.8568,48.6204,115600.0],["2019-06-24",48.6697,49.1131,47.7993,47.9389,63000.0],["2019-06-25",47.9553,48.2427,46.4444,46.8632,44400.0],["2019-06-26",47.1177,47.7336,45.2455,45.4179,45300.0],["2019-06-27",45.7721,46.81,45.4509,46.5299,54000.0],["2019-06-28",46.497,49.1739,46.2581,47.5513,193200.0],["2019-07-01",48.1608,48.2267,47.4113,48.0126,44700.0],["2019-07-02",47.9302,48.5727,47.6089,48.3256,45500.0],["2019-07-03",48.4244,49.8576,47.9055,49.0833,30400.0],["2019-07-05",48.5644,49.9976,48.5644,49.3387,39100.0],["2019-07-08",49.4046,49.4952,48.1526,48.342,109900.0],["2019-07-09",48.4491,49.4293,47.3042,47.7902,44900.0],["2019-07-10",47.9878,48.8115,47.0571,48.0867,82200.0],["2019-07-11",48.1608,48.5891,47.3948,47.5101,56300.0],["2019-07-12",47.6913,48.9763,47.6913,48.1526,55300.0],["2019-07-15",48.1938,48.5727,47.3454,47.6337,41200.0],["2019-07-16",48.2679,48.2679,47.3865,47.6666,68600.0],["2019-07-17",47.6748,48.7786,47.6748,48.0702,67100.0],["2019-07-18",48.0125,48.5891,47.6337,48.2679,65800.0],["2019-07-19",48.0867,48.6221,47.8396,47.9878,84400.0],["2019-07-22",48.1279,48.1279,46.4393,46.5299,62600.0],["2019-07-23",46.8594,47.3948,46.184,47.2218,56300.0],["2019-07-24",47.6254,47.9384,47.09,47.4854,88900.0],["2019-07-25",43.5152,48.4738,41.5796,47.4195,109300.0],["2019-07-26",47.7655,49.8329,47.4854,47.7407,71800.0],["2019-07-29",47.4689,52.1063,46.0192,46.5382,75000.0],["2019-07-30",46.184,47.123,45.4179,46.9006,107300.0],["2019-07-31",46.8923,48.062,45.9616,46.3487,143100.0],["2019-08-01",46.3487,46.9747,44.9484,45.0391,83500.0],["2019-08-02",44.8084,45.7062,44.0342,45.3521,67100.0],["2019-08-05",44.6684,44.7178,43.1693,43.7294,114500.0],["2019-08-06",43.9847,45.7392,43.82,44.9567,86500.0],["2019-08-07",44.3719,44.899,43.5399,44.1165,55800.0],["2019-08-08",44.273,46.0851,44.1495,45.7968,81000.0],["2019-08-09",45.9039,48.062,44.8826,45.0802,52800.0],["2019-08-12",44.6272,45.2614,44.1248,44.7837,57500.0],["2019-08-13",44.7013,46.7358,44.7013,45.838,64900.0],["2019-08-14",45.1049,45.5662,43.8282,43.9353,55200.0],["2019-08-15",44.0918,44.6107,43.5894,43.7459,88600.0],["2019-08-16",44.1,44.5778,43.4329,44.4707,62200.0],["2019-08-19",45.039,45.4756,44.5531,44.8414,46500.0],["2019-08-20",44.7508,45.0885,44.3554,44.3636,45600.0],["2019-08-21",44.7755,44.8825,44.1742,44.3966,46100.0],["2019-08-22",44.4954,44.8084,44.1165,44.2318,36700.0],["2019-08-23",44.0506,44.3719,42.6339,42.9139,65000.0],["2019-08-26",43.3917,47.2218,43.3011,46.3652,176300.0],["2019-08-27",46.9418,47.0159,45.7639,46.2581,100600.0],["2019-08-28",46.4475,48.7292,45.9451,47.5678,58300.0],["2019-08-29",48.1855,48.1855,47.1312,47.1724,64500.0],["2019-08-30",47.4277,47.9631,46.8017,46.8017,57000.0],["2019-09-03",46.5382,47.3454,46.0851,46.8512,116900.0],["2019-09-04",47.3289,47.7819,46.7029,47.4689,71700.0],["2019-09-05",48.1361,49.0586,47.5101,47.6831,66400.0],["2019-09-06",48.0208,48.5397,47.436,47.6501,35100.0],["2019-09-09",47.8149,48.8198,47.5513,48.1361,48600.0],["2019-09-10",48.1773,49.7011,47.1806,48.9598,43100.0],["2019-09-11",49.0504,49.9565,48.6633,49.4211,69000.0],["2019-09-12",49.2728,50.3847,49.2563,49.7093,75200.0],["2019-09-13",49.9812,51.4473,49.6187,51.1343,60800.0],["2019-09-16",50.8213,51.1261,49.7258,50.113,40900.0],["2019-09-17",49.8247,49.8329,49.0504,49.4458,36300.0],["2019-09-18",49.4458,49.6517,48.7045,49.4705,46600.0],["2019-09-19",49.6023,49.9894,48.968,49.1904,39600.0],["2019-09-20",49.2151,50.0471,48.8115,49.7505,126700.0],["2019-09-23",49.4952,50.1376,49.1575,49.2151,49900.0],["2019-09-24",49.2151,49.5611,48.1196,48.5809,56700.0],["2019-09-25",48.6797,49.5611,48.342,49.4046,46400.0],["2019-09-26",49.7176,50.5166,49.0998,49.7752,51400.0],["2019-09-27",49.7835,50.5599,48.5445,48.6767,37400.0],["2019-09-30",48.751,48.9162,48.2141,48.2141,45200.0],["2019-10-01",48.4371,48.4371,46.7851,46.7851,30200.0],["2019-10-02",46.6694,46.9585,45.8434,46.3225,82200.0],["2019-10-03",46.2482,47.0246,45.1,45.5874,31900.0],["2019-10-04",45.323,46.2234,45.323,45.893,27900.0],["2019-10-07",45.9673,46.3969,44.8357,45.893,61200.0],["2019-10-08",45.5709,48.3462,44.8109,46.5125,83500.0],["2019-10-09",46.8842,47.7515,46.5538,46.6694,42400.0],["2019-10-10",46.8759,47.2063,45.9756,46.3721,45400.0],["2019-10-11",46.8677,47.8506,46.306,46.8099,42600.0],["2019-10-14",46.6694,46.942,45.703,45.9591,45100.0],["2019-10-15",46.0417,47.2642,45.6865,46.6199,35300.0],["2019-10-16",46.5373,47.4046,46.0252,46.942,43300.0],["2019-10-17",46.9255,47.5037,46.7025,47.1155,69600.0],["2019-10-18",46.9255,47.7598,46.2647,47.2063,88800.0],["2019-10-21",47.4955,47.5285,46.5538,47.0825,52100.0],["2019-10-22",47.2064,47.2064,46.3143,46.4134,27900.0],["2019-10-23",46.273,48.0489,46.273,47.0825,41600.0],["2019-10-24",50.3865,53.6162,48.7345,51.2538,96200.0],["2019-10-25",51.3364,52.7323,49.7174,49.9322,52100.0],["2019-10-28",50.3121,51.3199,50.1222,51.0638,67200.0],["2019-10-29",50.7417,51.1464,50.023,50.7252,51100.0],["2019-10-30",50.6756,50.9895,48.941,49.3127,56100.0],["2019-10-31",49.3209,49.3787,48.0158,48.9244,40700.0],["2019-11-01",49.2631,49.767,46.7851,48.2471,72100.0],["2019-11-04",48.784,49.2879,48.561,48.9575,36000.0],["2019-11-05",49.0318,49.9487,49.0318,49.4201,53000.0],["2019-11-06",49.4118,49.544,48.1728,48.4041,36500.0],["2019-11-07",48.8914,48.9162,47.6276,47.9002,36400.0],["2019-11-08",47.7845,48.0737,47.0824,47.2642,44700.0],["2019-11-11",47.0825,47.4955,47.0577,47.3716,60700.0],["2019-11-12",47.1568,47.735,46.8016,47.2146,44000.0],["2019-11-13",47.2146,47.2146,45.8187,46.2399,51500.0],["2019-11-14",46.116,46.3721,45.4304,45.5213,30900.0],["2019-11-15",45.8434,45.8434,44.8688,45.2322,58200.0],["2019-11-18",45.1992,45.9178,44.9266,45.3974,50800.0],["2019-11-19",45.4635,46.2234,44.9927,45.4717,42700.0],["2019-11-20",45.3396,46.2564,44.654,44.9266,53800.0],["2019-11-21",45.1248,45.1248,44.1997,44.3318,64500.0],["2019-11-22",44.497,45.1992,43.9601,45.0009,54500.0],["2019-11-25",45.0587,46.3308,45.0587,45.86,43700.0],["2019-11-26",45.703,45.703,44.7614,45.1826,59900.0],["2019-11-27",45.3148,46.0169,45.2735,45.48,34400.0],["2019-11-29",45.7278,46.5786,45.48,46.3803,24000.0],["2019-12-02",46.2234,46.3969,45.2983,45.7113,58100.0],["2019-12-03",44.9513,46.5621,44.9513,46.1491,85300.0],["2019-12-04",46.3225,46.5786,45.7774,45.8517,52100.0],["2019-12-05",45.9508,46.6529,45.7608,46.1738,58800.0],["2019-12-06",46.6447,46.719,46.1738,46.6199,43800.0],["2019-12-09",46.4547,46.4877,45.1165,45.8104,57700.0],["2019-12-10",45.8847,46.3308,45.5791,45.86,32800.0],["2019-12-11",45.9839,46.1739,45.5213,45.8765,31900.0],["2019-12-12",46.5951,46.8181,45.7691,46.1986,42500.0],["2019-12-13",46.306,47.5285,45.9756,47.2724,54400.0],["2019-12-16",47.5202,49.6266,47.5202,48.7345,78400.0],["2019-12-17",48.594,49.2466,48.4784,49.2301,39900.0],["2019-12-18",49.3127,49.3292,48.4123,48.9162,48100.0],["2019-12-19",48.7923,49.5192,48.5197,49.4118,59700.0],["2019-12-20",49.577,49.6679,47.9828,48.1232,476600.0],["2019-12-23",48.115,48.115,46.942,46.9916,40500.0],["2019-12-24",47.0246,47.0659,46.5786,47.0164,23500.0],["2019-12-26",46.942,46.942,45.8517,46.0499,43500.0],["2019-12-27",46.0912,46.3803,45.4552,45.9508,30600.0],["2019-12-30",46.0088,46.9368,45.694,46.4314,231800.0],["2019-12-31",46.3154,47.1025,45.8928,45.8928,147400.0],["2020-01-02",46.1828,46.9616,45.4868,46.7296,58000.0],["2020-01-03",46.2242,46.7545,46.0917,46.4645,69400.0],["2020-01-06",46.1,47.583,46.0834,47.3925,77500.0],["2020-01-07",47.3428,47.7653,46.8954,47.4173,40700.0],["2020-01-08",47.2848,47.8482,47.0114,47.3428,45800.0],["2020-01-09",47.4091,47.8565,47.0694,47.2185,58900.0],["2020-01-10",47.3096,47.4256,46.0585,46.1414,73000.0],["2020-01-13",46.1497,46.5639,45.9425,46.4811,33700.0],["2020-01-14",46.2822,46.5971,45.984,46.3734,98500.0],["2020-01-15",46.3071,46.7628,46.1414,46.2739,31900.0],["2020-01-16",46.3982,46.9368,46.3982,46.6468,33400.0],["2020-01-17",46.8871,47.0611,46.2657,46.7379,32900.0],["2020-01-21",46.6302,47.1108,46.4728,46.6551,35300.0],["2020-01-22",46.9451,47.6328,46.5805,46.9616,56300.0],["2020-01-23",46.8788,47.2599,46.6716,47.2019,70000.0],["2020-01-24",47.2599,47.3345,46.2574,46.7131,31800.0],["2020-01-27",46.0088,46.8456,46.0088,46.6468,39500.0],["2020-01-28",46.8705,48.9833,46.8705,48.3867,58800.0],["2020-01-29",48.3039,48.3204,47.3096,47.757,53600.0],["2020-01-30",47.3759,48.337,47.3759,48.2045,34400.0],["2020-01-31",48.0802,48.7016,47.4173,47.9476,39700.0],["2020-02-03",48.0636,48.3619,47.5665,47.8979,35900.0],["2020-02-04",48.2707,48.5442,47.0859,47.3842,40400.0],["2020-02-05",47.7819,48.453,47.7819,48.4364,34700.0],["2020-02-06",48.685,48.8176,48.3453,48.5856,31900.0],["2020-02-07",48.511,48.7513,48.0553,48.7181,20100.0],["2020-02-10",48.511,49.1656,48.3287,48.9916,27400.0],["2020-02-11",49.3064,49.5798,49.1324,49.3478,47100.0],["2020-02-12",49.6378,50.2758,49.207,50.2095,53800.0],["2020-02-13",50.0604,50.3918,49.381,50.2841,17800.0],["2020-02-14",50.2592,50.8558,50.2592,50.7232,33700.0],["2020-02-18",50.4995,51.908,49.1573,51.0132,29800.0],["2020-02-19",51.2618,51.9495,50.5161,50.8061,54500.0],["2020-02-20",48.2624,52.4963,47.9725,51.6097,66300.0],["2020-02-21",51.8086,52.0074,50.8972,51.5186,38800.0],["2020-02-24",50.2178,50.6072,49.2816,49.8698,26900.0],["2020-02-25",49.9775,50.9221,47.9725,48.6602,23800.0],["2020-02-26",48.685,49.3064,47.9228,48.4199,26000.0],["2020-02-27",47.6825,48.0884,46.2822,46.2822,43900.0],["2020-02-28",44.5754,45.3211,42.9846,44.6583,70900.0],["2020-03-02",44.6583,45.7851,43.3078,45.7851,50100.0],["2020-03-03",45.5034,47.5416,44.5754,46.4977,81200.0],["2020-03-04",46.8539,48.6767,45.3543,47.5665,44700.0],["2020-03-05",46.6468,47.8482,45.6111,47.3676,63600.0],["2020-03-06",46.042,47.0611,44.6583,46.0005,36600.0],["2020-03-09",43.8878,45.7934,41.4601,41.9904,44200.0],["2020-03-10",42.7775,45.7105,40.789,43.7552,41000.0],["2020-03-11",42.7858,43.8546,41.4684,42.7361,45900.0],["2020-03-12",40.5819,40.5819,37.6489,38.8005,68500.0],["2020-03-13",40.8056,44.4926,36.522,42.5952,52800.0],["2020-03-16",39.5628,48.5193,38.6762,44.65,93300.0],["2020-03-17",44.1778,57.9978,44.1778,51.9909,124300.0],["2020-03-18",48.8838,48.8838,30.6643,31.9071,84300.0],["2020-03-19",32.2302,53.822,32.2302,51.9909,99200.0],["2020-03-20",50.8724,50.8724,35.5609,47.6908,89600.0],["2020-03-23",48.0056,48.0056,38.4608,42.6698,58300.0],["2020-03-24",44.4926,45.578,41.2861,43.8712,58100.0],["2020-03-25",43.3989,44.3269,41.0542,42.4875,52900.0],["2020-03-26",43.0426,47.3676,42.2887,45.8514,55000.0],["2020-03-27",44.1529,47.7653,42.8355,44.2606,44400.0],["2020-03-30",44.8175,52.0322,44.8175,50.4197,74400.0],["2020-03-31",50.2368,51.9491,47.0866,48.7989,65800.0],["2020-04-01",47.3027,47.6934,44.3271,46.4466,52300.0],["2020-04-02",45.2746,48.4747,44.3354,45.7152,61600.0],["2020-04-03",45.7734,46.9287,42.7395,46.9121,47200.0],["2020-04-06",48.7823,49.7464,44.5598,47.2944,61600.0],["2020-04-07",48.0924,48.0924,42.9972,45.9978,76800.0],["2020-04-08",47.4856,49.1812,47.0949,48.7324,62400.0],["2020-04-09",49.8628,53.761,47.7931,53.3704,66500.0],["2020-04-13",52.8467,53.9273,49.8711,51.5833,53400.0],["2020-04-14",52.4727,53.8109,50.8187,51.0181,29800.0],["2020-04-15",49.3142,51.3922,47.9344,48.4332,44100.0],["2020-04-16",49.6051,50.2618,46.4466,50.0789,88300.0],["2020-04-17",51.5833,54.4177,49.8711,53.4951,50100.0],["2020-04-20",51.4337,54.0935,51.4337,52.9465,29900.0],["2020-04-21",51.3839,55.3652,50.7438,54.0021,46800.0],["2020-04-22",51.5418,55.5148,51.5418,54.3346,61900.0],["2020-04-23",55.3486,58.1829,52.0239,57.4764,87000.0],["2020-04-24",55.8639,58.3326,55.8639,57.651,77500.0],["2020-04-27",58.2578,58.4988,56.504,57.2437,76100.0],["2020-04-28",58.7814,59.4297,56.6785,58.5653,85600.0],["2020-04-29",61.4911,66.1956,59.2635,63.2532,552800.0],["2020-04-30",58.0084,61.6905,51.5252,51.6332,133700.0],["2020-05-01",50.2036,51.9574,47.5022,47.6851,76000.0],["2020-05-04",46.8788,48.3334,45.5489,46.5962,63900.0],["2020-05-05",47.8596,47.8596,44.1525,44.4019,66400.0],["2020-05-06",44.6513,46.3552,43.2382,45.0336,80200.0],["2020-05-07",45.4991,47.4524,45.4991,47.336,52200.0],["2020-05-08",48.0009,48.9984,46.8622,47.6518,57700.0],["2020-05-11",47.1199,48.6742,45.8731,46.9869,53800.0],["2020-05-12",46.9287,47.9261,45.4575,45.657,56900.0],["2020-05-13",45.0004,45.0336,42.4985,44.5183,62800.0],["2020-05-14",43.4793,45.2746,42.6398,45.1167,52000.0],["2020-05-15",44.8507,45.6154,43.9115,44.9006,32700.0],["2020-05-18",46.4715,49.522,46.4715,48.8238,62700.0],["2020-05-19",48.2586,49.0067,45.6653,45.9645,34600.0],["2020-05-20",46.4632,47.3692,45.7318,47.0617,47800.0],["2020-05-21",47.336,48.3334,46.8622,47.7848,24400.0],["2020-05-22",48.217,48.5911,46.9453,47.8596,15100.0],["2020-05-26",48.217,49.2726,47.9677,48.5329,36300.0],["2020-05-27",49.6134,51.5252,48.9651,51.0763,40100.0],["2020-05-28",51.8078,51.8078,49.1313,49.4472,40500.0],["2020-05-29",49.3641,49.6633,47.2612,49.3724,57400.0],["2020-06-01",49.7298,51.5085,48.8654,50.4114,57600.0],["2020-06-02",51.0265,51.4753,49.7631,50.8685,52200.0],["2020-06-03",51.5252,53.0795,50.8519,51.9657,37300.0],["2020-06-04",51.7496,52.8551,50.2784,52.0156,45800.0],["2020-06-05",54.0603,54.7917,52.1319,52.5974,47500.0],["2020-06-08",53.4535,54.6338,51.442,54.6255,35100.0],["2020-06-09",53.5782,55.6478,52.0405,54.4011,37100.0],["2020-06-10",54.5257,55.1242,51.309,51.6581,59900.0],["2020-06-11",49.6467,50.9267,48.9235,49.4472,45300.0],["2020-06-12",51.1511,51.7163,48.6576,49.7797,38000.0],["2020-06-15",48.6077,50.6109,47.8929,50.1537,39000.0],["2020-06-16",51.9657,53.0379,50.7272,51.0763,29700.0],["2020-06-17",50.6192,50.9683,49.4223,49.5802,26500.0],["2020-06-18",49.015,50.9018,47.8679,48.2087,48000.0],["2020-06-19",48.242,49.6051,42.7229,46.43,218500.0],["2020-06-22",46.1474,49.5719,45.5157,49.1729,49800.0],["2020-06-23",49.5968,50.295,47.2279,47.6518,41700.0],["2020-06-24",46.9786,48.3002,46.164,47.7848,45200.0],["2020-06-25",47.9427,49.3142,47.336,49.0399,40600.0],["2020-06-26",48.6742,48.9651,46.5879,48.1339,103300.0],["2020-06-29",48.7842,50.3597,48.4174,48.6508,29300.0],["2020-06-30",48.6674,51.6769,48.6674,50.4931,70600.0],["2020-07-01",50.6765,51.7269,49.9179,51.0266,37800.0],["2020-07-02",51.7686,52.4938,49.4094,49.6345,33400.0],["2020-07-06",50.6098,50.9516,49.401,50.7265,24600.0],["2020-07-07",50.0596,50.6598,49.2927,49.4677,27900.0],["2020-07-08",49.2593,50.8015,48.7091,50.3931,35400.0],["2020-07-09",50.3681,50.4764,48.2673,48.9259,30800.0],["2020-07-10",49.0843,50.4348,48.9926,49.6761,31300.0],["2020-07-13",50.1847,50.4931,48.9175,48.9175,30200.0],["2020-07-14",48.8842,50.9683,48.8842,50.7849,21700.0],["2020-07-15",51.8269,52.6022,50.9599,51.7936,41500.0],["2020-07-16",51.5101,52.4105,48.3673,49.4761,53000.0],["2020-07-17",49.2343,49.8095,48.2256,49.5344,32300.0],["2020-07-20",49.4761,50.7432,49.1009,49.1176,18000.0],["2020-07-21",49.4927,50.3097,48.8925,49.5428,26900.0],["2020-07-22",49.2843,49.7095,47.5671,47.7004,32400.0],["2020-07-23",47.4837,48.7008,47.2503,48.3923,30100.0],["2020-07-24",48.1923,48.1923,47.3086,47.7671,17900.0],["2020-07-27",47.6921,47.9422,46.4333,47.5837,28200.0],["2020-07-28",47.3003,48.4174,47.3003,47.7838,16200.0],["2020-07-29",48.5924,49.4344,47.9839,48.0172,38700.0],["2020-07-30",49.0926,53.7192,49.0926,49.7512,65300.0],["2020-07-31",49.6011,49.6011,45.8998,48.0422,61900.0],["2020-08-03",47.8171,48.0256,45.9748,47.0085,32500.0],["2020-08-04",46.9252,47.5837,46.4083,47.4587,46700.0],["2020-08-05",47.6004,49.1843,47.6004,48.5174,35400.0],["2020-08-06",48.3257,48.3257,47.1836,47.4087,27200.0],["2020-08-07",47.2669,49.5428,47.2669,49.0843,23900.0],["2020-08-10",49.3093,49.9346,49.1176,49.5428,19300.0],["2020-08-11",49.8929,50.3514,49.0092,49.7595,27600.0],["2020-08-12",50.3347,50.5348,49.1009,49.5594,19000.0],["2020-08-13",49.401,49.9346,48.9842,49.2927,13800.0],["2020-08-14",48.8675,51.2267,48.8675,50.6598,45700.0],["2020-08-17",49.6178,50.193,49.4177,49.9179,17900.0],["2020-08-18",49.6345,49.6345,48.4007,49.2427,16500.0],["2020-08-19",49.9262,49.9262,48.9425,49.2176,19300.0],["2020-08-20",48.6925,49.8595,48.6925,49.5761,19400.0],["2020-08-21",49.6511,49.6511,48.4257,48.6091,19200.0],["2020-08-24",49.2343,50.318,47.7504,50.3097,27700.0],["2020-08-25",50.293,50.4514,49.4594,49.9179,24100.0],["2020-08-26",49.8095,49.9846,48.2923,49.0593,22400.0],["2020-08-27",49.1426,49.9846,48.0255,49.7762,38300.0],["2020-08-28",49.3594,49.6428,48.4257,49.6095,35800.0],["2020-08-31",49.2677,49.376,48.1839,48.3507,45800.0],["2020-09-01",48.1423,48.3673,47.1086,47.7088,59800.0],["2020-09-02",47.6838,49.4594,47.5671,49.2427,23200.0],["2020-09-03",49.226,49.226,46.9335,47.392,40100.0],["2020-09-04",47.8922,47.8922,46.6084,47.1919,19600.0],["2020-09-08",46.7001,47.4754,46.5,47.0669,20300.0],["2020-09-09",47.2253,47.9172,46.9168,47.0669,43300.0],["2020-09-10",47.5087,47.5337,45.9331,46.2499,39600.0],["2020-09-11",46.45,47.6921,45.2329,45.508,81000.0],["2020-09-14",45.2496,45.7914,41.1397,41.5649,140500.0],["2020-09-15",42.3235,46.0999,42.3235,44.3909,124100.0],["2020-09-16",44.1575,46.6751,43.4489,44.1742,59500.0],["2020-09-17",43.4239,44.0491,43.0488,43.3822,101600.0],["2020-09-18",44.1158,45.2579,42.9237,43.4989,549400.0],["2020-09-21",42.8737,43.4156,41.5066,42.2652,75700.0],["2020-09-22",42.1901,42.732,40.6229,41.7566,95500.0],["2020-09-23",41.89,43.0571,40.2478,40.3144,76100.0],["2020-09-24",41.7066,42.6403,40.798,42.0568,77700.0],["2020-09-25",41.715,43.5156,41.715,43.0404,69900.0],["2020-09-28",43.3405,43.3739,41.4732,42.3402,70100.0],["2020-09-29",42.2816,43.5865,41.9889,43.0762,72600.0],["2020-09-30",43.369,43.3857,41.4703,41.9387,56500.0],["2020-10-01",41.8467,42.6831,40.7091,41.2695,54900.0],["2020-10-02",40.843,41.1608,40.4749,40.7342,38400.0],["2020-10-05",41.0186,42.5326,41.0186,41.922,38000.0],["2020-10-06",42.1478,42.8002,41.3616,41.7212,52500.0],["2020-10-07",41.8049,41.8049,40.935,41.6543,49900.0],["2020-10-08",41.9136,42.474,41.2361,42.1394,30400.0],["2020-10-09",42.566,42.6664,41.6376,42.1311,31300.0],["2020-10-12",42.1562,42.9173,41.8216,42.3485,43700.0],["2020-10-13",41.8801,42.198,40.9601,41.1274,31700.0],["2020-10-14",41.2612,41.6292,39.9814,40.1655,25000.0],["2020-10-15",39.5047,40.3746,39.1868,39.8476,32200.0],["2020-10-16",39.7556,40.592,39.7556,40.2491,53500.0],["2020-10-19",40.4582,40.5586,39.5632,40.0149,43800.0],["2020-10-20",40.1487,41.0855,39.329,39.6218,40300.0],["2020-10-21",39.4378,40.1487,39.0279,39.0781,26800.0],["2020-10-22",39.2203,39.7472,38.685,39.145,36900.0],["2020-10-23",39.2872,39.2872,38.4508,38.5595,28800.0],["2020-10-26",38.4759,38.8188,36.9285,37.2296,44600.0],["2020-10-27",37.3634,38.0409,37.1961,37.3383,48100.0],["2020-10-28",36.3848,37.6394,35.9917,36.343,42800.0],["2020-10-29",38.7352,38.7352,37.1125,38.434,46800.0],["2020-10-30",41.5205,41.5205,37.2212,37.3885,70900.0],["2020-11-02",37.8569,39.6134,37.5558,39.4712,65800.0],["2020-11-03",39.7807,40.3411,38.8355,39.5883,50500.0],["2020-11-04",39.2621,40.1069,37.8151,39.0279,44100.0],["2020-11-05",39.2287,40.4415,39.2287,39.8142,41300.0],["2020-11-06",39.7974,40.6088,39.1534,39.2537,31400.0],["2020-11-09",42.0558,43.6785,40.1738,41.3365,46500.0],["2020-11-10",41.9554,43.8039,41.9554,42.7751,49000.0],["2020-11-11",42.7249,42.9257,40.6506,42.6664,45000.0],["2020-11-12",42.6998,42.6998,41.2528,42.4238,51300.0],["2020-11-13",42.6998,42.8922,41.4619,42.4824,32400.0],["2020-11-16",43.3523,43.4861,42.3485,42.8839,44300.0],["2020-11-17",42.5242,43.277,41.6459,42.6246,51400.0],["2020-11-18",42.6664,43.1013,41.5288,41.5372,42400.0],["2020-11-19",41.4536,41.7379,40.6339,41.7379,27500.0],["2020-11-20",41.0772,42.106,40.9266,41.0772,28600.0],["2020-11-23",41.671,41.8049,40.7008,41.2026,41700.0],["2020-11-24",41.7965,43.3355,41.7965,42.9591,49100.0],["2020-11-25",42.7835,42.8337,41.0604,41.6459,44400.0],["2020-11-27",41.7547,42.6246,40.9852,42.566,18700.0],["2020-11-30",42.9173,42.9173,40.4582,40.935,57800.0],["2020-12-01",41.1775,41.6543,39.329,39.9647,53000.0],["2020-12-02",40.9852,40.9852,39.7138,40.0985,33300.0],["2020-12-03",40.0484,40.5586,38.9192,39.2872,28500.0],["2020-12-04",39.5967,40.4833,38.9192,39.8811,23500.0],["2020-12-07",39.4963,40.3495,39.4963,39.9396,28300.0],["2020-12-08",39.856,40.3746,39.329,39.6385,35600.0],["2020-12-09",40.3578,40.3578,38.9359,39.2705,32300.0],["2020-12-10",39.1199,39.1199,38.25,38.6013,19800.0],["2020-12-11",38.5679,39.3708,37.7063,38.8104,31500.0],["2020-12-14",39.3374,40.04,38.2249,38.6013,57500.0],["2020-12-15",38.9275,40.1404,38.6599,40.1404,32900.0],["2020-12-16",39.8643,40.6339,38.4759,38.5762,43900.0],["2020-12-17",39.2537,42.6497,38.0576,38.2918,112400.0],["2020-12-18",38.5846,39.0948,36.1004,36.251,236500.0],["2020-12-21",35.7575,36.9452,34.7036,36.4935,71200.0],["2020-12-22",36.2175,37.1376,35.7909,36.4517,39800.0],["2020-12-23",36.7528,37.9322,36.3262,36.8699,35200.0],["2020-12-24",36.8699,37.4889,36.7361,37.2212,14300.0],["2020-12-28",37.2212,37.5474,36.5772,36.7946,47300.0],["2020-12-29",36.7946,36.7946,35.448,35.8662,35000.0],["2020-12-30",36.1013,36.4372,34.9928,35.186,40400.0],["2020-12-31",35.1272,35.3875,34.4218,35.0684,25400.0],["2021-01-04",35.3204,38.3183,35.2112,37.4198,97300.0],["2021-01-05",37.1426,39.0153,36.0929,37.9236,76900.0],["2021-01-06",38.5031,41.9125,36.8991,40.4513,103800.0],["2021-01-07",40.233,41.7361,39.1077,41.5514,61700.0],["2021-01-08",41.7109,41.8873,39.5611,40.5353,128500.0],["2021-01-11",39.7627,40.678,38.6794,39.368,30400.0],["2021-01-12",39.5276,40.4429,38.8809,39.9222,36700.0],["2021-01-13",39.8467,40.3589,38.713,39.0069,24200.0],["2021-01-14",39.3932,40.5101,38.9565,39.9054,30400.0],["2021-01-15",39.5443,40.2078,38.8138,39.494,33300.0],["2021-01-19",40.1742,40.2581,39.2672,39.8887,42800.0],["2021-01-20",39.8971,40.1238,39.1581,39.4016,32700.0],["2021-01-21",39.5611,39.7711,38.1923,38.4694,52000.0],["2021-01-22",37.9068,38.5366,36.9411,38.4778,67800.0],["2021-01-25",38.5954,40.6108,38.1335,40.2581,47000.0],["2021-01-26",40.4849,40.6948,39.2168,40.6276,34700.0],["2021-01-27",40.0566,40.2497,38.8557,39.2672,57200.0],["2021-01-28",39.5192,39.5192,36.7563,36.8571,61900.0],["2021-01-29",35.5387,37.4701,35.5387,36.2609,50100.0],["2021-02-01",36.2609,37.3778,36.1265,37.1006,34900.0],["2021-02-02",37.2686,37.6969,36.6556,36.8655,33200.0],["2021-02-03",36.6808,36.8151,35.841,36.2441,37000.0],["2021-02-04",37.0503,37.3442,35.6311,37.0839,45300.0],["2021-02-05",37.6717,38.2511,37.2266,38.1504,23700.0],["2021-02-08",37.932,39.3344,37.932,39.0825,28800.0],["2021-02-09",39.1329,39.9054,38.5702,39.7375,33900.0],["2021-02-10",39.8635,40.065,38.8725,38.9145,21100.0],["2021-02-11",38.9901,39.0405,37.2602,38.4611,33800.0],["2021-02-12",38.4611,38.6206,37.7053,38.142,16300.0],["2021-02-16",38.2931,38.6206,37.4366,38.4359,39500.0],["2021-02-17",38.1671,38.4611,36.9075,38.3183,207400.0],["2021-02-18",38.058,38.1923,36.6892,37.1594,50200.0],["2021-02-19",37.5121,38.6374,37.3694,37.7389,32700.0],["2021-02-22",37.7557,38.587,36.9411,38.5114,38400.0],["2021-02-23",38.3435,39.8047,37.8144,39.3848,41400.0],["2021-02-24",38.8558,40.3085,36.3869,37.8648,41900.0],["2021-02-25",37.4953,39.0741,37.4953,38.6374,44800.0],["2021-02-26",38.7214,41.9629,38.3267,40.8796,98500.0],["2021-03-01",41.2911,42.3576,38.9397,39.6451,90800.0],["2021-03-02",39.4688,40.5521,39.1161,39.3848,67000.0],["2021-03-03",39.5863,41.0895,38.9985,40.7956,29400.0],["2021-03-04",40.8292,41.6857,39.8719,40.5101,55800.0],["2021-03-05",41.2323,42.0972,40.4933,41.8873,58500.0],["2021-03-08",41.8621,44.2134,41.5514,43.9027,64000.0],["2021-03-09",43.9783,43.9783,41.9377,42.3491,57800.0],["2021-03-10",42.2652,43.7683,41.9209,43.4912,39200.0],["2021-03-11",43.718,43.9867,42.7774,43.7599,39300.0],["2021-03-12",43.4408,44.2134,42.979,43.7432,35200.0],["2021-03-15",44.0287,44.0287,42.685,43.3988,40400.0],["2021-03-16",43.0629,43.1469,41.5934,41.7781,43700.0],["2021-03-17",41.9041,42.4499,41.2323,41.8117,46800.0],["2021-03-18",41.7529,42.5255,40.9719,41.375,28800.0],["2021-03-19",41.5178,43.3149,40.2917,42.4331,158100.0],["2021-03-22",42.0384,43.6004,41.5178,43.0545,59000.0],["2021-03-23",42.5759,42.7438,40.4597,40.6276,53800.0],["2021-03-24",40.9468,43.2225,39.3848,39.4016,44500.0],["2021-03-25",39.0825,40.6444,38.6542,39.6451,59400.0],["2021-03-26",40.1826,41.0391,39.8635,40.6612,41500.0],["2021-03-29",40.5941,41.585,40.1406,40.8712,46700.0],["2021-03-30",41.1071,42.4386,40.4161,40.6858,39800.0],["2021-03-31",40.947,42.1268,40.02,41.3937,58000.0],["2021-04-01",41.4358,42.7841,41.0313,42.6324,57600.0],["2021-04-05",42.506,42.5819,39.6155,40.7363,75900.0],["2021-04-06",40.4077,40.7363,39.0594,39.6155,83300.0],["2021-04-07",39.3037,39.9358,38.2756,39.1099,67400.0],["2021-04-08",38.9329,39.6071,38.2335,39.5313,148500.0],["2021-04-09",39.5144,41.1998,38.9835,40.7111,51600.0],["2021-04-12",40.079,41.1577,40.0706,40.8206,32800.0],["2021-04-13",40.7869,43.4077,40.5088,42.3038,60000.0],["2021-04-14",42.1605,43.0201,41.815,42.4049,32700.0],["2021-04-15",42.3965,42.6914,41.8824,42.6914,25000.0],["2021-04-16",42.9695,42.9695,42.1352,42.1521,33800.0],["2021-04-19",42.1858,42.5229,42.0931,42.2195,45900.0],["2021-04-20",42.1437,42.447,41.1914,41.8403,34300.0],["2021-04-21",42.4302,42.4302,41.4526,41.7139,18100.0],["2021-04-22",41.7981,41.933,40.5341,40.829,38500.0],["2021-04-23",41.2841,41.992,40.0285,41.2504,34000.0],["2021-04-26",41.5453,42.0425,39.9526,40.079,39900.0],["2021-04-27",39.9526,40.5594,39.152,40.3655,38300.0],["2021-04-28",40.4245,40.829,38.7644,39.683,57200.0],["2021-04-29",39.0509,40.0285,38.6717,38.697,29900.0],["2021-04-30",38.5622,38.9751,38.2082,38.4105,52200.0],["2021-05-03",38.5453,40.3318,38.5453,39.9105,52100.0],["2021-05-04",39.7504,39.8178,38.8908,39.5397,29700.0],["2021-05-05",40.2644,40.2644,39.1015,39.2532,30100.0],["2021-05-06",39.2953,40.9639,38.7644,40.6942,43500.0],["2021-05-07",40.5509,40.9302,39.7841,39.9695,22300.0],["2021-05-10",40.2728,40.9133,39.6155,39.8094,41400.0],["2021-05-11",39.3375,41.0818,39.1689,39.329,21200.0],["2021-05-12",39.1183,39.27,38.4947,38.8571,33800.0],["2021-05-13",39.0088,40.8206,38.933,40.433,32200.0],["2021-05-14",40.6858,41.756,40.4077,41.6043,41100.0],["2021-05-17",41.3599,41.5875,40.4667,40.6268,19200.0],["2021-05-18",40.5509,40.9554,40.2391,40.2728,16100.0],["2021-05-19",39.9358,41.1071,39.5313,40.6436,38000.0],["2021-05-20",40.2813,40.9554,40.2813,40.9554,16500.0],["2021-05-21",41.3599,41.3599,40.3993,40.4414,20600.0],["2021-05-24",40.433,40.551,39.2869,39.388,26200.0],["2021-05-25",39.9779,39.9779,39.0004,39.1942,28700.0],["2021-05-26",39.4723,40.3234,39.4723,40.2139,19400.0],["2021-05-27",40.2223,40.4667,39.624,39.7588,36900.0],["2021-05-28",40.0285,40.374,39.4554,39.8346,23600.0],["2021-06-01",39.8852,41.2167,39.8684,40.433,39600.0],["2021-06-02",40.6521,40.9554,39.9526,40.3908,23200.0],["2021-06-03",40.1464,40.3993,40.0875,40.1549,21700.0],["2021-06-04",40.1127,40.6436,39.742,40.0116,18700.0],["2021-06-07",39.9189,40.1127,39.624,39.6998,22400.0],["2021-06-08",39.9105,40.5425,39.9105,40.4414,20900.0],["2021-06-09",40.2813,41.6296,40.2307,41.2083,30400.0],["2021-06-10",41.301,42.0341,41.2504,41.5369,23500.0],["2021-06-11",41.6212,42.0088,40.6689,40.9049,15700.0],["2021-06-14",40.7026,40.8038,38.7728,39.211,60200.0],["2021-06-15",39.506,40.6605,38.9077,39.9189,59600.0],["2021-06-16",39.7082,39.7082,38.3768,38.9161,56800.0],["2021-06-17",39.2363,39.2363,38.5537,38.933,55200.0],["2021-06-18",38.4105,38.697,37.7195,38.2335,313700.0],["2021-06-21",38.52,38.8318,37.7279,38.8234,36000.0],["2021-06-22",38.6043,38.8655,38.1577,38.8655,27300.0],["2021-06-23",38.7728,38.9414,36.2532,38.5537,42200.0],["2021-06-24",38.8234,39.683,38.4863,39.4723,20900.0],["2021-06-25",39.4133,40.3824,39.4133,39.9863,125400.0],["2021-06-28",40.3487,40.6605,38.8655,39.0172,41300.0],["2021-06-29",40.3367,40.3367,38.7973,38.8988,23200.0],["2021-06-30",38.7973,39.2033,38.3321,38.4759,40800.0],["2021-07-01",38.8142,39.5924,38.7635,39.2625,30300.0],["2021-07-02",38.9242,39.0849,38.662,38.7973,16900.0],["2021-07-06",38.7888,38.7888,38.2898,38.2898,27800.0],["2021-07-07",38.4167,38.4167,37.5286,37.85,40900.0],["2021-07-08",37.1734,37.9684,37.1734,37.7231,32600.0],["2021-07-09",37.7993,38.7127,37.7993,38.5351,25400.0],["2021-07-12",38.2983,38.6789,38.1376,38.6028,19200.0],["2021-07-13",38.3152,38.4252,38.0107,38.0107,16700.0],["2021-07-14",38.0445,38.5182,37.3087,37.3087,19800.0],["2021-07-15",37.3764,37.9684,36.9873,37.9261,22500.0],["2021-07-16",38.0107,38.6197,37.3341,37.5032,27700.0],["2021-07-19",36.9704,37.4356,36.2853,36.9957,39600.0],["2021-07-20",37.1903,38.0276,37.1903,37.3087,63200.0],["2021-07-21",37.6216,38.1799,37.0972,37.3087,23600.0],["2021-07-22",37.1142,37.1142,36.3868,36.5136,18800.0],["2021-07-23",36.7082,36.9027,36.1922,36.9027,18200.0],["2021-07-26",36.9534,37.6301,36.8689,37.0888,15500.0],["2021-07-27",37.2072,37.554,36.7758,37.1311,29300.0],["2021-07-28",37.1226,37.148,36.5136,36.7082,21800.0],["2021-07-29",37.241,37.241,36.632,36.7589,17800.0],["2021-07-30",37.5117,37.5117,36.2683,36.4121,25000.0],["2021-08-02",36.4967,36.9957,35.7862,36.0992,40400.0],["2021-08-03",36.0484,36.9957,35.9216,36.835,40900.0],["2021-08-04",36.8604,38.4336,36.4629,37.1903,53300.0],["2021-08-05",37.4948,37.757,37.2918,37.4186,19700.0],["2021-08-06",37.6724,37.6724,37.0634,37.1903,41200.0],["2021-08-09",37.1142,37.4694,37.0803,37.0803,19600.0],["2021-08-10",37.3087,37.6385,37.0972,37.4525,23200.0],["2021-08-11",37.444,37.8246,37.0549,37.7739,37800.0],["2021-08-12",37.8669,38.6535,37.3425,38.5013,36300.0],["2021-08-13",38.7973,39.6262,38.5266,39.2794,36900.0],["2021-08-16",39.1103,39.3302,38.8903,38.9073,22000.0],["2021-08-17",38.8396,40.066,38.0868,38.5859,25600.0],["2021-08-18",38.5351,38.7889,37.7147,37.7147,18600.0],["2021-08-19",37.5201,38.2475,37.5201,38.0699,25300.0],["2021-08-20",37.7993,39.1948,37.7993,38.3237,21500.0],["2021-08-23",38.3744,39.0511,38.3237,38.3237,13200.0],["2021-08-24",38.3913,38.8819,37.96,38.2222,15800.0],["2021-08-25",38.0192,38.4082,37.5032,37.8162,25200.0],["2021-08-26",38.0023,38.2729,37.6724,37.9515,24500.0],["2021-08-27",38.1291,38.7973,37.85,38.3744,40000.0],["2021-08-30",38.3406,38.5605,38.0445,38.2222,19700.0],["2021-08-31",38.1122,38.7043,38.0615,38.5605,34400.0],["2021-09-01",38.4759,38.7466,38.1122,38.2306,21500.0],["2021-09-02",38.1714,40.0914,38.0868,39.8292,52800.0],["2021-09-03",39.8969,39.973,38.3406,38.8734,38800.0],["2021-09-07",38.5013,40.379,38.5013,39.3386,45500.0],["2021-09-08",39.3725,39.9476,39.0341,39.5585,30100.0],["2021-09-09",39.5078,40.2098,39.1187,39.6177,43900.0],["2021-09-10",39.9053,40.2606,38.3575,39.3302,62700.0],["2021-09-13",39.4486,39.77,38.958,39.5163,26100.0],["2021-09-14",39.7784,39.7784,38.3067,38.7719,34900.0],["2021-09-15",38.8481,39.4317,38.4505,39.2033,33200.0],["2021-09-16",39.1948,39.2118,38.349,39.0426,24400.0],["2021-09-17",39.4147,39.6516,38.3913,38.9157,207300.0],["2021-09-20",38.5097,39.3555,38.1629,39.2371,58000.0],["2021-09-21",39.5247,39.7531,39.0088,39.2371,21200.0],["2021-09-22",39.5332,39.8461,39.1187,39.3133,27500.0],["2021-09-23",39.5247,40.1591,39.2625,40.1591,25100.0],["2021-09-24",40.1083,40.3959,39.66,39.77,19300.0],["2021-09-27",39.6431,40.7173,39.2456,40.5989,46700.0],["2021-09-28",39.9814,40.5735,39.3217,39.4655,23000.0],["2021-09-29",39.6098,40.2889,39.2023,39.5589,21500.0],["2021-09-30",39.7456,39.9409,39.3976,39.7711,27000.0],["2021-10-01",39.9239,40.1616,38.4298,39.092,85900.0],["2021-10-04",39.5928,40.6285,39.109,39.6692,33700.0],["2021-10-05",40.1616,40.5691,39.4315,40.2125,33600.0],["2021-10-06",39.8984,39.8984,39.1005,39.3976,19600.0],["2021-10-07",39.9579,40.1871,39.5759,39.873,14600.0],["2021-10-08",39.9918,40.5097,39.2703,39.5504,16100.0],["2021-10-11",39.3806,39.423,38.328,38.3959,37900.0],["2021-10-12",38.5487,38.8373,38.2261,38.3959,32600.0],["2021-10-13",38.5657,38.9477,38.2855,38.9477,12700.0],["2021-10-14",39.0495,39.89,38.9646,39.7796,33700.0],["2021-10-15",40.204,40.4927,39.3976,39.5164,28500.0],["2021-10-18",39.457,39.5844,39.2023,39.2278,14600.0],["2021-10-19",39.7796,39.7796,39.0071,39.1939,9600.0],["2021-10-20",39.7796,39.7966,38.7949,39.6353,18000.0],["2021-10-21",39.6777,39.9833,39.1344,39.2703,34500.0],["2021-10-22",39.5504,39.5504,38.4129,38.4723,23400.0],["2021-10-25",38.8628,38.8628,38.2091,38.6675,48700.0],["2021-10-26",38.7864,38.8118,37.6064,37.8356,34600.0],["2021-10-27",37.6488,37.6828,36.7915,36.8169,59500.0],["2021-10-28",36.8169,36.9273,35.1531,35.1531,44500.0],["2021-10-29",36.4858,36.4858,34.6098,34.6183,46400.0],["2021-11-01",34.8305,36.4434,34.6268,35.9256,50900.0],["2021-11-02",36.1293,36.35,35.6964,36.1208,35900.0],["2021-11-03",36.2651,37.0292,35.9426,36.6811,53000.0],["2021-11-04",36.8509,37.3008,35.9341,36.3246,54300.0],["2021-11-05",36.6132,37.9884,36.6132,37.148,34700.0],["2021-11-08",37.4621,37.547,37.0037,37.2244,22400.0],["2021-11-09",37.0631,37.5555,36.6556,37.2244,17900.0],["2021-11-10",36.9697,37.4366,36.5028,36.6132,20200.0],["2021-11-11",36.6726,36.9018,36.4434,36.6726,16600.0],["2021-11-12",36.6302,36.6641,35.4162,36.6641,20100.0],["2021-11-15",36.5962,36.6302,36.1038,36.401,27600.0],["2021-11-16",36.6217,36.6217,35.6454,35.8067,23100.0],["2021-11-17",35.586,36.35,35.2465,36.35,45300.0],["2021-11-18",36.3925,36.3925,35.586,35.8407,38600.0],["2021-11-19",35.5605,36.0954,35.0936,35.5605,40700.0],["2021-11-22",35.7813,36.4943,35.2295,35.7218,47400.0],["2021-11-23",35.5266,36.9103,35.5266,36.6302,39400.0],["2021-11-24",36.8424,37.0631,36.4095,36.766,23100.0],["2021-11-26",36.0105,36.1038,34.6692,35.2549,32400.0],["2021-11-29",35.4502,35.7388,33.7694,33.9816,35400.0],["2021-11-30",33.5571,33.7354,32.3177,32.4366,59900.0],["2021-12-01",33.0648,33.8797,32.1649,32.2583,69400.0],["2021-12-02",32.3772,34.1514,32.3772,33.9986,44500.0],["2021-12-03",33.9561,34.2193,33.3364,33.9816,34400.0],["2021-12-06",34.4315,35.1955,34.3042,34.7201,35100.0],["2021-12-07",34.474,34.8645,33.8543,33.9222,31000.0],["2021-12-08",33.8118,34.0835,33.4977,33.7099,28500.0],["2021-12-09",33.3534,33.9561,33.1157,33.8543,36500.0],["2021-12-10",34.0835,34.7965,33.5656,33.7439,24100.0],["2021-12-13",33.676,35.5096,33.4807,35.17,47700.0],["2021-12-14",34.8644,35.8322,33.5232,34.2532,61700.0],["2021-12-15",34.1344,34.8899,33.9986,34.8729,43900.0],["2021-12-16",35.2295,36.1972,34.7965,35.2295,273400.0],["2021-12-17",35.2719,35.4757,34.5419,34.9833,190300.0],["2021-12-20",34.4994,35.3653,33.7948,34.4315,61600.0],["2021-12-21",34.6947,35.2889,34.4909,34.9748,25600.0],["2021-12-22",34.856,34.856,34.2787,34.6777,21700.0],["2021-12-23",34.9324,35.1021,34.3976,34.7371,21800.0],["2021-12-27",34.7456,34.8475,33.9561,34.1853,14000.0],["2021-12-28",34.1853,34.406,31.8423,34.058,18400.0],["2021-12-29",34.3891,34.5588,33.8203,34.2193,33900.0],["2021-12-30",34.4239,34.5773,34.0999,34.2534,19000.0],["2021-12-31",34.0488,34.9865,33.8612,34.0573,22600.0],["2022-01-03",33.9635,35.1485,33.9635,34.8416,27600.0],["2022-01-04",34.7649,35.0292,34.4324,34.6626,54700.0],["2022-01-05",34.8331,35.4554,34.6711,35.0633,32400.0],["2022-01-06",34.9609,35.4639,34.8757,35.0036,21400.0],["2022-01-07",34.8587,35.8305,34.5859,35.5748,29500.0],["2022-01-10",35.6089,35.7197,35.1485,35.3957,25800.0],["2022-01-11",35.3105,35.4383,34.4921,34.8842,30500.0],["2022-01-12",34.799,34.978,34.3642,34.458,41600.0],["2022-01-13",34.5432,35.0121,34.3131,34.9865,53300.0],["2022-01-14",34.6455,35.6003,34.5347,34.7564,97500.0],["2022-01-18",34.4409,34.4495,33.8186,34.0403,52600.0],["2022-01-19",34.2619,34.2619,33.5458,33.8953,33500.0],["2022-01-20",33.8271,33.8868,33.256,33.2815,41000.0],["2022-01-21",33.1622,34.458,32.753,33.6225,58400.0],["2022-01-24",33.2474,34.8757,33.2474,34.6455,52400.0],["2022-01-25",34.3045,34.7393,33.9465,34.2534,30200.0],["2022-01-26",34.3727,35.8902,32.9576,33.0343,28400.0],["2022-01-27",33.0855,34.0062,32.7104,33.111,52400.0],["2022-01-28",33.256,34.0488,32.9917,34.0488,27600.0],["2022-01-31",33.7675,34.0829,33.5884,33.8271,46200.0],["2022-02-01",33.6822,34.0147,32.7445,33.0087,40400.0],["2022-02-02",33.1622,33.2645,32.071,32.2074,41600.0],["2022-02-03",32.0198,32.3012,31.747,31.8408,30400.0],["2022-02-04",31.5851,31.5851,30.4342,30.6985,77400.0],["2022-02-07",30.5706,30.886,29.6414,30.7922,91500.0],["2022-02-08",30.6303,31.5169,30.4853,31.0906,31600.0],["2022-02-09",31.389,31.389,29.164,29.2407,76500.0],["2022-02-10",29.1299,29.3856,28.3626,28.4138,69100.0],["2022-02-11",28.5757,29.4027,28.141,29.2577,79900.0],["2022-02-14",29.181,30.1273,28.9935,29.6158,45300.0],["2022-02-15",29.8715,30.5024,29.8715,30.0932,36900.0],["2022-02-16",30.204,30.707,29.4709,29.5646,24100.0],["2022-02-17",29.0872,29.3259,28.5843,29.2663,27200.0],["2022-02-18",29.0872,29.7863,28.5672,29.5561,32600.0],["2022-02-22",29.5391,29.8289,28.5587,29.2577,36800.0],["2022-02-23",29.5135,29.7948,29.1299,29.3941,32500.0],["2022-02-24",28.4223,29.8801,27.5442,29.5561,74700.0],["2022-02-25",29.5646,30.0591,28.9423,29.2577,28700.0],["2022-02-28",28.2006,29.1213,28.1495,28.4138,43300.0],["2022-03-01",28.5843,28.5843,27.5101,27.979,52800.0],["2022-03-02",28.1751,29.0787,28.1751,28.8741,33900.0],["2022-03-03",28.7462,28.823,28.1751,28.2944,40200.0],["2022-03-04",28.2859,28.2859,27.5357,27.8426,20600.0],["2022-03-07",27.7232,28.6354,27.3396,28.5161,40900.0],["2022-03-08",28.6013,29.8971,28.4564,29.6328,43900.0],["2022-03-09",30.2296,30.6899,29.7351,30.1358,44300.0],["2022-03-10",30.0676,30.0676,29.3345,29.6584,30200.0],["2022-03-11",30.2978,30.2978,29.6073,30.025,26100.0],["2022-03-14",30.3489,30.8434,30.025,30.6644,34500.0],["2022-03-15",30.8945,31.4146,30.7155,31.2696,36000.0],["2022-03-16",31.1673,31.6703,29.6755,31.568,45000.0],["2022-03-17",31.3805,32.9235,31.1162,32.7956,73500.0],["2022-03-18",32.2671,33.2815,31.568,33.2815,201800.0],["2022-03-21",33.1622,33.7589,33.0769,33.3497,60800.0],["2022-03-22",33.6907,33.6907,32.6592,32.6677,33200.0],["2022-03-23",32.5995,32.8809,32.1307,32.8127,26700.0],["2022-03-24",34.0062,34.0062,32.7615,33.4435,20900.0],["2022-03-25",33.0258,34.1085,32.9661,33.5202,31600.0],["2022-03-28",33.5543,34.2363,33.0599,33.3327,17900.0],["2022-03-29",33.6225,33.7419,33.1707,33.5458,33700.0],["2022-03-30",33.8868,33.8868,32.9917,33.1366,22900.0],["2022-03-31",33.1366,34.3301,33.1366,33.9976,49200.0],["2022-04-01",33.9124,34.9098,33.6652,34.5432,42000.0],["2022-04-04",34.62,34.6455,33.776,34.3898,32300.0],["2022-04-05",34.0317,34.5262,33.8442,33.9635,26800.0],["2022-04-06",33.8783,35.3702,33.8783,35.0121,41700.0],["2022-04-07",36.1078,36.1078,34.7724,35.2176,29300.0],["2022-04-08",35.3288,35.9794,35.3288,35.7654,28700.0],["2022-04-11",35.637,36.2106,35.3802,35.4144,22900.0],["2022-04-12",35.637,36.4075,35.1748,35.5001,35000.0],["2022-04-13",35.7569,35.8938,35.4401,35.6884,24600.0],["2022-04-14",35.6627,36.0137,34.079,34.9522,32200.0],["2022-04-18",34.8152,35.1234,34.293,34.4985,23600.0],["2022-04-19",34.5498,34.9693,34.3872,34.4814,40600.0],["2022-04-20",34.7724,35.072,34.3358,34.6355,46000.0],["2022-04-21",34.7211,35.7141,34.2759,35.3374,30300.0],["2022-04-22",34.9436,35.5942,34.9351,35.2347,21300.0],["2022-04-25",35.3203,35.5429,35.0635,35.2432,32300.0],["2022-04-26",35.1833,35.3288,34.2331,34.3187,36100.0],["2022-04-27",34.4386,35.7312,33.7623,34.7125,21100.0],["2022-04-28",34.4985,35.2518,34.1218,34.6868,32600.0],["2022-04-29",34.4985,35.1405,33.7623,33.8136,45000.0],["2022-05-02",34.0705,34.4043,33.4627,33.6852,59800.0],["2022-05-03",33.651,34.1475,33.2315,33.5311,37700.0],["2022-05-04",33.5311,35.3032,33.5311,35.209,48800.0],["2022-05-05",35.0121,35.851,33.8907,34.7895,51200.0],["2022-05-06",34.5327,34.9607,34.1218,34.4728,33400.0],["2022-05-09",34.3786,35.56,33.2487,35.3203,43800.0],["2022-05-10",35.4401,35.6969,33.8992,34.1047,36800.0],["2022-05-11",33.9249,34.8837,33.8992,34.3444,40900.0],["2022-05-12",34.2673,35.4316,34.2673,35.3117,36900.0],["2022-05-13",35.2604,35.6456,34.0191,34.1903,52200.0],["2022-05-16",34.0277,35.209,34.0277,35.0549,32500.0],["2022-05-17",35.3032,36.2362,35.0292,36.2362,34600.0],["2022-05-18",36.1164,37.4005,35.7997,36.5872,75100.0],["2022-05-19",36.2876,36.7499,35.0549,35.3032,60600.0],["2022-05-20",35.4744,35.4744,34.5156,35.2432,201700.0],["2022-05-23",35.5771,36.5701,35.3888,36.5701,35800.0],["2022-05-24",36.5787,37.9312,36.553,37.5974,48600.0],["2022-05-25",37.332,38.0939,37.332,37.9055,32600.0],["2022-05-26",38.188,38.539,37.4604,37.9997,38100.0],["2022-05-27",38.1538,38.1966,37.7343,37.8114,20000.0],["2022-05-31",37.5118,37.7771,37.5032,37.7429,32600.0],["2022-06-01",37.6401,38.6503,37.6401,38.3763,32200.0],["2022-06-02",38.5647,38.89,37.8798,38.5647,26700.0],["2022-06-03",38.5219,38.5219,37.6487,37.7771,19400.0],["2022-06-06",37.9654,38.2308,37.6487,38.1024,26200.0],["2022-06-07",38.0168,38.3763,37.837,38.1452,28900.0],["2022-06-08",37.897,38.0853,37.3149,37.5289,50300.0],["2022-06-09",37.2977,37.7001,37.0238,37.3234,47900.0],["2022-06-10",36.981,38.0168,36.6985,37.3662,55100.0],["2022-06-13",36.9553,37.2207,35.3288,35.7569,62200.0],["2022-06-14",35.774,37.4604,35.6028,37.0238,54500.0],["2022-06-15",37.3491,37.6402,36.7499,37.1522,41900.0],["2022-06-16",36.8954,36.8954,35.3545,35.5942,57200.0],["2022-06-17",35.5942,36.6899,35.5257,36.5958,125800.0],["2022-06-21",36.8355,38.0596,36.5102,37.9483,85100.0],["2022-06-22",37.8114,38.9157,37.8114,38.6588,40400.0],["2022-06-23",38.539,39.0184,38.4705,38.9071,28500.0],["2022-06-24",38.8643,40.6877,38.6503,40.4993,95200.0],["2022-06-27",39.3351,40.8503,39.3351,40.2939,35000.0],["2022-06-28",40.2768,41.9375,39.0355,39.0954,34100.0],["2022-06-29",38.9923,39.8859,36.9731,39.4563,31500.0],["2022-06-30",39.0954,40.3241,38.6658,40.307,51500.0],["2022-07-01",40.1609,41.7934,40.1609,41.6903,43700.0],["2022-07-05",41.1662,41.3294,40.1351,41.3209,62700.0],["2022-07-06",41.0459,41.0974,40.453,40.8826,35900.0],["2022-07-07",41.1404,41.149,39.6281,39.6453,28100.0],["2022-07-08",39.4649,39.7742,38.8634,39.3274,21600.0],["2022-07-11",38.9837,39.7055,38.9837,39.3016,19300.0],["2022-07-12",39.4907,39.8602,38.7517,38.9837,24000.0],["2022-07-13",38.9408,38.9408,38.03,38.5541,19800.0],["2022-07-14",38.0643,38.2791,37.4801,38.1073,18500.0],["2022-07-15",38.5713,39.3704,38.2706,39.2243,34400.0],["2022-07-18",39.4821,39.6539,38.9322,39.0439,26100.0],["2022-07-19",39.3876,40.2124,39.3876,39.757,48400.0],["2022-07-20",39.5164,40.2038,38.9064,39.1298,34100.0],["2022-07-21",38.8119,38.8634,37.8152,38.0214,34100.0],["2022-07-22",37.8152,38.408,36.4318,37.3082,39100.0],["2022-07-25",37.5488,38.3049,37.3082,38.2706,38600.0],["2022-07-26",38.2877,40.5561,38.2877,40.1695,127500.0],["2022-07-27",40.1867,41.2092,39.7484,40.6936,46000.0],["2022-07-28",40.3757,40.8569,37.8409,38.1159,60400.0],["2022-07-29",37.9011,39.9375,36.6724,39.5594,46400.0],["2022-08-01",39.7484,41.0717,39.5079,40.3499,52400.0],["2022-08-02",39.4821,40.075,39.3704,39.6367,24000.0],["2022-08-03",39.5336,40.0836,39.2243,39.9461,38800.0],["2022-08-04",39.7828,40.1867,39.4563,39.8172,69200.0],["2022-08-05",39.6367,39.6367,38.7775,39.2071,36900.0],["2022-08-08",39.1126,40.2984,39.0095,39.989,39700.0],["2022-08-09",39.843,42.0426,39.843,41.9997,71200.0],["2022-08-10",41.9567,42.0512,40.1351,40.5475,66500.0],["2022-08-11",40.9514,40.9514,39.8773,40.2898,48600.0],["2022-08-12",40.1265,41.2435,39.843,41.0803,60400.0],["2022-08-15",41.0287,42.4207,40.6163,41.7677,42100.0],["2022-08-16",41.424,42.6097,41.3896,42.4293,37900.0],["2022-08-17",42.3262,42.4465,41.5443,41.9567,92100.0],["2022-08-18",41.9223,42.8331,41.6044,42.6441,39800.0],["2022-08-19",42.6097,43.3487,41.9653,42.4293,227400.0],["2022-08-22",42.0426,42.3519,41.3209,41.5529,40500.0],["2022-08-23",41.6646,41.6646,40.8655,41.0373,28400.0],["2022-08-24",41.1576,41.9137,40.9514,41.7247,33900.0],["2022-08-25",42.7558,42.7558,41.802,42.498,36100.0],["2022-08-26",42.5324,42.962,42.0598,42.4636,29300.0],["2022-08-29",41.9739,42.2317,41.0287,41.0545,36000.0],["2022-08-30",41.3209,41.3209,40.3757,40.728,70800.0],["2022-08-31",41.0459,41.0459,39.843,40.2554,47700.0],["2022-09-01",39.9375,40.2984,39.2759,39.757,37400.0],["2022-09-02",39.7656,40.1609,38.8033,38.9923,30300.0],["2022-09-06",38.8462,39.0868,38.2104,38.8291,43700.0],["2022-09-07",38.5713,39.379,38.5713,39.3102,37900.0],["2022-09-08",38.8892,38.8892,36.5693,36.7497,47500.0],["2022-09-09",37.102,37.1965,36.2513,36.8786,38100.0],["2022-09-12",36.8872,37.755,36.8528,37.2652,36300.0],["2022-09-13",37.0504,37.0504,36.0107,36.2599,57400.0],["2022-09-14",36.406,36.4919,35.7014,36.3459,58100.0],["2022-09-15",36.1912,36.6724,35.5124,36.0623,45200.0],["2022-09-16",36.0193,36.1998,34.9968,36.1826,149800.0],["2022-09-19",36.131,36.7067,35.8475,36.5864,41400.0],["2022-09-20",36.4748,36.4748,35.3234,36.1225,53700.0],["2022-09-21",36.1053,36.3802,35.1945,35.6499,27000.0],["2022-09-22",35.6327,35.7444,34.9023,35.6241,28900.0],["2022-09-23",35.2374,35.2374,33.9314,34.5243,42800.0],["2022-09-26",34.5243,34.6446,33.2612,33.9486,38600.0],["2022-09-27",34.0345,34.2923,33.3987,33.6908,30600.0],["2022-09-28",33.7767,34.636,33.6393,34.2493,54400.0],["2022-09-29",33.9473,35.2244,32.5666,32.8169,39300.0],["2022-09-30",33.0757,34.0077,32.9463,33.2828,91400.0],["2022-10-03",33.6021,34.8447,33.6021,34.396,34900.0],["2022-10-04",34.8879,35.0001,33.1707,33.5849,52200.0],["2022-10-05",33.1275,33.326,31.4189,32.2042,60500.0],["2022-10-06",32.2387,32.2387,31.0824,31.3585,82000.0],["2022-10-07",31.1083,31.2032,30.1418,30.4956,43900.0],["2022-10-10",30.4179,30.72,29.9779,30.3921,46200.0],["2022-10-11",30.323,31.1859,30.323,30.8839,54800.0],["2022-10-12",30.8494,31.4966,30.556,31.255,48400.0],["2022-10-13",31.0651,32.7392,31.0651,32.6615,52600.0],["2022-10-14",32.6184,33.9387,31.7727,32.1438,62600.0],["2022-10-17",32.7306,33.6453,32.4458,32.9981,60600.0],["2022-10-18",33.2483,33.5331,32.2473,32.5925,39500.0],["2022-10-19",32.4803,32.7219,31.7986,32.7047,37500.0],["2022-10-20",32.5321,33.162,32.0143,33.0067,53700.0],["2022-10-21",33.1448,33.9645,32.9894,33.2915,49600.0],["2022-10-24",33.2052,33.6539,32.7047,32.8773,44100.0],["2022-10-25",33.0757,34.3356,32.7996,33.326,56400.0],["2022-10-26",33.6712,34.2148,33.4382,33.8524,52900.0],["2022-10-27",33.7143,37.0883,32.3077,34.7153,44500.0],["2022-10-28",35.0346,37.2264,35.0346,37.0279,49200.0],["2022-10-31",37.2436,37.537,36.3807,37.2091,64600.0],["2022-11-01",37.537,39.6081,37.537,38.8314,47300.0],["2022-11-02",38.0634,39.9273,38.0634,38.538,56000.0],["2022-11-03",38.072,38.6761,37.8563,38.003,27900.0],["2022-11-04",38.003,38.9263,37.8908,38.8314,25100.0],["2022-11-07",38.6157,39.7547,38.6157,39.3233,32600.0],["2022-11-08",39.2456,40.2898,39.2456,40.1862,37500.0],["2022-11-09",39.9187,40.2811,39.4355,40.0395,50000.0],["2022-11-10",40.8852,42.145,40.8852,41.5065,39100.0],["2022-11-11",41.2821,42.076,40.9369,41.0232,45400.0],["2022-11-14",40.773,42.3176,40.773,42.0501,42700.0],["2022-11-15",42.309,43.1201,41.9638,42.5247,30700.0],["2022-11-16",42.4988,42.8008,41.9293,42.0156,27300.0],["2022-11-17",41.7395,42.2572,41.2303,41.774,24200.0],["2022-11-18",42.1537,42.8181,41.6186,41.8689,26400.0],["2022-11-21",41.9983,42.2313,41.5928,41.61,31400.0],["2022-11-22",41.9207,41.9207,41.2649,41.3857,32400.0],["2022-11-23",41.4633,41.6359,40.54,40.5573,27600.0],["2022-11-25",40.5141,40.9542,40.4882,40.54,16300.0],["2022-11-28",40.5141,42.6887,39.8583,40.307,38000.0],["2022-11-29",39.8238,40.9111,39.8238,40.7902,30200.0],["2022-11-30",41.0491,41.9811,40.2121,41.774,39900.0],["2022-12-01",42.1019,42.6973,41.4202,42.5937,31300.0],["2022-12-02",42.4557,42.9734,39.8756,42.6024,22900.0],["2022-12-05",42.4039,42.4039,40.4537,41.3166,36100.0],["2022-12-06",41.3166,41.3857,40.8075,41.3253,36900.0],["2022-12-07",41.3684,41.4202,40.307,40.6781,30500.0],["2022-12-08",39.9532,40.5314,39.9446,39.9877,19500.0],["2022-12-09",39.772,39.8583,39.0213,39.1766,39500.0],["2022-12-12",38.9522,38.9522,38.0893,38.305,47000.0],["2022-12-13",38.5294,38.8659,37.0797,37.4594,71900.0],["2022-12-14",37.2523,37.7269,36.398,36.5706,51800.0],["2022-12-15",36.2427,36.2685,35.3021,35.7076,53300.0],["2022-12-16",35.2762,36.0097,34.6635,34.9742,558800.0],["2022-12-19",35.2417,38.7451,35.233,38.6243,53700.0],["2022-12-20",38.6934,40.1085,37.8822,39.936,61100.0],["2022-12-21",40.307,41.1613,39.703,41.1268,37000.0],["2022-12-22",40.8075,41.239,39.5908,40.4623,34300.0],["2022-12-23",40.4451,41.1613,40.1258,41.0664,19600.0],["2022-12-27",41.006,41.3166,40.2035,40.3329,25700.0],["2022-12-28",40.2811,41.2994,39.2025,39.3147,41200.0],["2022-12-29",39.4794,40.3983,39.4794,39.9735,57700.0],["2022-12-30",39.5487,40.2249,38.9592,39.28,24000.0],["2023-01-03",39.5661,41.6553,39.5661,40.9531,42500.0],["2023-01-04",40.7017,40.9184,39.1239,39.2453,53000.0],["2023-01-05",38.6124,40.2422,38.6124,39.5227,41800.0],["2023-01-06",40.0515,40.6757,39.7654,40.3723,22700.0],["2023-01-09",39.9735,40.3723,39.3493,39.4534,41200.0],["2023-01-10",39.41,40.0862,38.9592,39.8521,31300.0],["2023-01-11",39.6181,39.9215,39.1499,39.4967,35900.0],["2023-01-12",39.8435,40.6844,39.6007,40.5197,20900.0],["2023-01-13",40.5023,41.4559,40.355,41.2565,33000.0],["2023-01-17",41.1092,41.6813,40.4937,41.1005,35400.0],["2023-01-18",41.1352,41.3866,40.3116,40.7191,21700.0],["2023-01-19",40.6757,41.3779,39.9909,40.6931,21300.0],["2023-01-20",41.0138,41.8547,40.2336,41.2999,33400.0],["2023-01-23",41.2565,41.6467,40.1902,40.3723,22300.0],["2023-01-24",40.0602,41.1525,40.0602,41.1525,13900.0],["2023-01-25",40.7884,41.612,40.7884,41.4473,14400.0],["2023-01-26",41.56,41.9241,41.3086,41.7073,20700.0],["2023-01-27",41.4646,41.8114,40.5717,41.4473,25700.0],["2023-01-30",41.4213,41.8374,40.7797,40.9184,24600.0],["2023-01-31",40.8924,42.6003,40.485,42.3749,26900.0],["2023-02-01",42.3142,43.5799,42.2882,42.8603,38300.0],["2023-02-02",42.6956,43.2591,41.6553,42.4529,39600.0],["2023-02-03",42.0801,42.7303,41.3172,41.6987,57700.0],["2023-02-06",41.1092,41.8547,40.7451,41.586,39800.0],["2023-02-07",41.0051,42.3402,40.7711,41.2045,25700.0],["2023-02-08",40.6844,40.8751,40.1382,40.6237,26600.0],["2023-02-09",40.4937,41.0398,39.4187,40.0862,32500.0],["2023-02-10",40.0342,40.9965,39.7915,40.7711,32400.0],["2023-02-13",40.7537,41.2739,40.3636,41.0832,24200.0],["2023-02-14",40.5717,41.56,40.5717,40.9358,38700.0],["2023-02-15",40.485,40.9184,38.335,40.2596,37200.0],["2023-02-16",39.9215,39.9215,38.8465,39.3927,39100.0],["2023-02-17",39.6094,41.664,39.488,41.3952,35400.0],["2023-02-21",41.1178,41.2479,40.5283,40.9184,32500.0],["2023-02-22",40.641,41.4559,39.4794,41.1092,49000.0],["2023-02-23",39.4707,39.4707,34.9801,35.4222,56600.0],["2023-02-24",35.1188,37.3728,35.1188,36.974,36200.0],["2023-02-27",36.8353,37.6328,35.977,36.2284,44300.0],["2023-02-28",36.5579,36.7486,35.7776,36.4538,73500.0],["2023-03-01",36.1244,36.6099,36.0377,36.1764,39200.0],["2023-03-02",35.7603,35.9944,34.8327,35.3355,48900.0],["2023-03-03",35.2575,35.5522,34.7027,34.7894,46500.0],["2023-03-06",34.4773,34.9714,34.0438,34.642,73400.0],["2023-03-07",34.3386,34.6246,33.9831,34.6246,36300.0],["2023-03-08",34.3732,35.899,33.8878,35.5609,55800.0],["2023-03-09",35.2922,35.7256,35.0928,35.2748,32500.0],["2023-03-10",34.9541,35.4135,34.8067,35.1014,38500.0],["2023-03-13",34.5206,35.5956,34.5206,34.7633,31300.0],["2023-03-14",35.4135,35.9424,34.8067,35.6649,45300.0],["2023-03-15",34.9887,35.4222,34.668,35.0408,45800.0],["2023-03-16",34.59,35.5782,34.5206,35.3875,30700.0],["2023-03-17",35.0061,35.4569,33.8357,34.0351,208400.0],["2023-03-20",34.0351,34.8414,31.9545,34.2605,61200.0],["2023-03-21",34.5119,35.1014,34.1305,34.4773,59300.0],["2023-03-22",34.2605,35.0928,33.411,33.5497,42300.0],["2023-03-23",33.5236,33.9138,33.3329,33.4976,33100.0],["2023-03-24",33.1335,33.9484,32.9341,33.5843,38700.0],["2023-03-27",34.0698,34.6767,33.5757,33.9311,26200.0],["2023-03-28",33.6797,34.3299,33.6797,34.2172,33200.0],["2023-03-29",34.5379,34.8587,34.1565,34.4079,37300.0],["2023-03-30",34.6606,34.9744,34.2162,34.9047,49600.0],["2023-03-31",35.1836,35.9069,35.018,35.6629,55000.0],["2023-04-03",35.5932,35.8982,35.14,35.8982,35100.0],["2023-04-04",35.9331,35.9331,35.1661,35.8024,36800.0],["2023-04-05",35.567,36.7,35.4624,36.6564,30700.0],["2023-04-06",36.7959,36.7959,35.5235,36.334,39100.0],["2023-04-10",36.4037,36.7436,35.7326,35.8198,54500.0],["2023-04-11",35.7588,36.1248,35.6716,35.8721,23100.0],["2023-04-12",35.9505,35.9505,35.3317,35.3579,26100.0],["2023-04-13",35.4799,35.6891,34.896,35.2184,23600.0],["2023-04-14",35.4625,35.6019,34.5648,34.6607,25900.0],["2023-04-17",34.8698,35.5757,34.6432,35.0964,34100.0],["2023-04-18",35.0006,37.5193,33.9809,34.3818,55900.0],["2023-04-19",34.129,34.129,33.7194,33.7978,26100.0],["2023-04-20",33.6148,34.1116,32.9699,33.9896,45100.0],["2023-04-21",33.946,34.3905,33.7804,34.1029,30000.0],["2023-04-24",33.9983,34.8088,33.6584,33.7891,61000.0],["2023-04-25",33.4144,33.946,33.4144,33.8414,35300.0],["2023-04-26",33.5974,34.068,33.1616,33.4667,28700.0],["2023-04-27",33.1268,34.2859,32.7346,32.8479,57800.0],["2023-04-28",32.508,32.5777,31.2966,31.5231,70700.0],["2023-05-01",31.558,32.691,31.5144,31.863,39800.0],["2023-05-02",31.8543,32.2988,31.8456,32.0984,43200.0],["2023-05-03",31.924,32.9089,31.7672,31.8369,52900.0],["2023-05-04",31.7933,31.8369,30.5296,31.4273,48600.0],["2023-05-05",31.6016,32.1681,31.2965,32.0199,50600.0],["2023-05-08",31.9066,32.1942,31.2356,31.6277,50000.0],["2023-05-09",31.5319,32.4993,31.4011,31.6975,37800.0],["2023-05-10",31.9676,32.5777,31.0874,31.7497,56000.0],["2023-05-11",31.8369,32.0635,31.497,31.9763,40600.0],["2023-05-12",32.0461,32.3685,31.8108,31.9763,30500.0],["2023-05-15",31.8369,32.1681,31.6103,31.9763,48000.0],["2023-05-16",31.9153,32.2378,31.5754,31.9328,34500.0],["2023-05-17",32.2117,32.874,31.8892,32.8653,41700.0],["2023-05-18",32.4644,32.7607,31.8718,32.2727,59700.0],["2023-05-19",32.569,32.9089,32.2552,32.5951,26000.0],["2023-05-22",32.8392,33.1703,32.5341,33.057,34500.0],["2023-05-23",33.1703,33.6322,33.0919,33.4405,27800.0],["2023-05-24",33.2401,33.2662,33.0309,33.1791,24200.0],["2023-05-25",32.9612,33.3272,32.7433,32.9612,37100.0],["2023-05-26",32.7869,33.763,32.7084,33.3621,36700.0],["2023-05-30",33.2226,34.2772,32.7259,32.9524,33400.0],["2023-05-31",33.0745,33.0745,32.0984,32.7084,50100.0],["2023-06-01",32.5428,32.9612,32.1158,32.8827,32500.0],["2023-06-02",32.8653,33.885,32.6474,33.8763,45200.0],["2023-06-05",33.6148,33.8937,33.3185,33.4667,27700.0],["2023-06-06",33.5451,34.3469,33.1791,34.2423,34700.0],["2023-06-07",34.312,35.7588,34.312,35.5235,42100.0],["2023-06-08",35.3143,35.4363,34.8611,35.2271,31900.0],["2023-06-09",35.0528,35.0703,34.7652,34.8872,21800.0],["2023-06-12",34.6345,34.957,33.8065,34.6868,29100.0],["2023-06-13",34.5822,35.0441,34.2162,34.4602,33800.0],["2023-06-14",34.6694,34.6694,34.2336,34.4951,32200.0],["2023-06-15",34.5473,34.7478,34.251,34.6171,34200.0],["2023-06-16",34.8873,35.0616,34.1377,34.5125,121600.0],["2023-06-20",34.6519,34.8437,34.2336,34.3295,39500.0],["2023-06-21",34.2249,34.2249,33.4144,33.4754,38700.0],["2023-06-22",33.58,33.8153,32.9612,33.1093,34900.0],["2023-06-23",32.9525,33.3534,31.3488,31.4883,88300.0],["2023-06-26",31.3314,32.5428,31.3314,32.3075,28700.0],["2023-06-27",32.4731,33.2836,31.8543,31.9328,27500.0],["2023-06-28",32.0809,32.0809,31.5754,31.68,30200.0],["2023-06-29",31.8203,32.5829,31.5924,32.3813,29300.0],["2023-06-30",32.5303,32.5303,32.0307,32.0833,24800.0],["2023-07-03",32.1709,32.5303,31.6537,32.5303,18100.0],["2023-07-05",32.6004,32.6004,31.8816,32.0482,31200.0],["2023-07-06",31.6976,31.7326,31.2505,31.2856,30300.0],["2023-07-07",31.4959,31.9255,31.3469,31.4959,50400.0],["2023-07-10",31.3557,31.7677,31.1628,31.1891,37900.0],["2023-07-11",31.382,31.645,30.9262,31.0927,35500.0],["2023-07-12",31.4171,31.9605,31.3031,31.645,34300.0],["2023-07-13",31.6362,32.092,31.5573,31.645,22900.0],["2023-07-14",31.7326,31.7589,30.707,31.0313,43200.0],["2023-07-17",31.0313,31.233,29.4622,29.4798,50700.0],["2023-07-18",29.6113,30.3476,29.2519,29.4973,47500.0],["2023-07-19",29.7252,31.8729,29.7252,31.3206,54300.0],["2023-07-20",31.7239,31.8816,31.4433,31.8553,29300.0],["2023-07-21",31.9956,32.3287,31.3119,31.5748,39200.0],["2023-07-24",31.5924,32.1446,31.5924,32.0131,26700.0],["2023-07-25",32.1534,32.4339,31.794,32.1972,31800.0],["2023-07-26",32.469,33.1001,32.1622,32.8722,25400.0],["2023-07-27",33.1965,33.3543,31.8553,31.8729,34700.0],["2023-07-28",31.6625,32.1709,30.444,30.9875,34600.0],["2023-07-31",31.0401,33.2053,31.0401,31.8553,44100.0],["2023-08-01",32.0394,32.4777,31.7502,32.3901,33900.0],["2023-08-02",32.4164,32.9248,32.3024,32.7319,33100.0],["2023-08-03",32.4777,33.2842,32.3638,33.03,31100.0],["2023-08-04",32.9423,33.9767,32.9423,33.4069,32800.0],["2023-08-07",33.6787,34.0118,32.504,33.2667,48000.0],["2023-08-08",33.2228,33.6436,32.6881,33.442,28300.0],["2023-08-09",33.6085,33.7838,33.2404,33.6699,20200.0],["2023-08-10",33.6348,33.9153,33.1089,33.2141,22200.0],["2023-08-11",33.0475,33.6962,33.0475,33.5121,33200.0],["2023-08-14",33.2842,33.8189,33.0037,33.8189,35200.0],["2023-08-15",33.5121,33.5121,32.8021,33.1965,22300.0],["2023-08-16",33.0826,33.3718,32.5303,32.5917,24800.0],["2023-08-17",32.504,32.8634,32.355,32.5391,31400.0],["2023-08-18",32.4164,33.2228,32.4164,32.6618,29600.0],["2023-08-21",32.618,32.618,31.7063,31.8027,21300.0],["2023-08-22",31.8904,31.8904,31.268,31.3031,45500.0],["2023-08-23",31.1804,31.7852,31.1365,31.6362,32700.0],["2023-08-24",31.4433,32.0219,31.4433,31.8816,28000.0],["2023-08-25",32.0482,32.0482,31.4872,31.6888,18900.0],["2023-08-28",31.6713,32.057,31.5748,31.7589,17000.0],["2023-08-29",31.8816,32.2849,31.8816,32.1271,21400.0],["2023-08-30",32.0131,32.0219,31.6274,31.9693,13900.0],["2023-08-31",31.9167,32.1446,31.4433,31.4433,35300.0],["2023-09-01",31.5485,31.9518,31.531,31.6625,23200.0],["2023-09-05",31.4171,31.4171,28.9188,29.6902,63100.0],["2023-09-06",29.5762,29.5937,28.9275,29.1642,57400.0],["2023-09-07",29.2431,29.3658,28.1912,28.6207,65300.0],["2023-09-08",28.6295,29.7954,28.3051,29.2957,41500.0],["2023-09-11",29.4535,29.5061,28.6821,28.91,35000.0],["2023-09-12",28.796,29.4097,28.796,29.2431,34600.0],["2023-09-13",29.3308,29.9356,28.8486,29.4097,44200.0],["2023-09-14",29.6288,30.2687,29.6288,29.9356,46300.0],["2023-09-15",30.1548,30.4353,29.6113,29.8567,207200.0],["2023-09-18",30.0408,30.4879,29.5937,30.0846,45600.0],["2023-09-19",30.0846,30.4703,29.7691,30.2161,42500.0],["2023-09-20",30.2687,30.5931,29.7252,29.8041,32900.0],["2023-09-21",29.8041,29.8304,29.1993,29.585,40200.0],["2023-09-22",29.4447,29.6376,28.9451,28.9714,60700.0],["2023-09-25",28.9626,29.0327,28.4279,28.4892,58700.0],["2023-09-26",28.4717,28.4892,27.7441,28.0246,59500.0],["2023-09-27",28.1561,28.4717,27.8318,27.8581,47700.0],["2023-09-28",27.8493,28.4846,27.6992,27.7434,60300.0],["2023-09-29",27.8404,28.0875,27.7169,27.8493,49200.0],["2023-10-02",27.6816,27.8757,27.2669,27.3639,58400.0],["2023-10-03",27.1963,27.5934,27.0727,27.4698,53000.0],["2023-10-04",27.3992,28.114,27.1874,28.0875,60900.0],["2023-10-05",27.911,28.8111,27.911,28.5552,51300.0],["2023-10-06",28.467,28.7229,28.0434,28.3611,41300.0],["2023-10-09",28.2993,29.3317,28.2728,29.1023,58600.0],["2023-10-10",29.12,29.7994,29.12,29.3229,47200.0],["2023-10-11",29.3317,29.8788,29.3141,29.6318,32300.0],["2023-10-12",29.5876,29.6141,28.0787,29.6141,41800.0],["2023-10-13",29.5612,29.6847,29.0494,29.1994,37100.0],["2023-10-16",29.5347,30.3465,29.4729,30.2583,49900.0],["2023-10-17",30.1612,31.2378,30.1612,31.1231,53200.0],["2023-10-18",31.0348,31.0701,30.5671,30.6112,31700.0],["2023-10-19",30.6112,31.1848,30.4877,30.5583,40500.0],["2023-10-20",30.6112,31.0701,30.2583,30.2759,60200.0],["2023-10-23",30.2583,30.2583,29.3759,29.5082,55700.0],["2023-10-24",29.7023,30.1171,29.7023,29.9318,37500.0],["2023-10-25",29.6759,29.9318,29.2876,29.5082,30500.0],["2023-10-26",28.9346,28.9346,26.3933,26.9668,51100.0],["2023-10-27",27.2492,27.2492,24.2931,24.7431,63400.0],["2023-10-30",25.0079,26.0844,24.8579,26.0579,59400.0],["2023-10-31",26.0138,27.3992,25.6432,27.311,58600.0],["2023-11-01",27.0816,27.0816,26.4727,26.6227,45100.0],["2023-11-02",26.861,28.3346,26.6227,28.2728,61300.0],["2023-11-03",28.8287,30.2406,28.8111,29.8965,56000.0],["2023-11-06",29.5612,30.3289,29.3759,30.2495,43500.0],["2023-11-07",30.1347,30.17,29.5259,29.5259,21500.0],["2023-11-08",29.0847,29.0847,28.0875,28.7317,29500.0],["2023-11-09",29.1464,29.4111,28.2199,28.6523,37000.0],["2023-11-10",28.7493,28.7493,27.3286,28.1581,39800.0],["2023-11-13",27.8757,28.1669,27.7081,27.8757,29500.0],["2023-11-14",28.4493,29.1376,28.4493,28.9611,48800.0],["2023-11-15",28.7582,29.6141,28.7229,28.7229,31900.0],["2023-11-16",28.4405,29.5523,27.258,27.3286,30700.0],["2023-11-17",27.7522,28.0257,27.0021,27.3463,53400.0],["2023-11-20",27.1169,27.9552,26.1462,27.5404,72400.0],["2023-11-21",27.5492,27.6816,26.7727,27.2316,45500.0],["2023-11-22",27.5757,27.7875,27.1874,27.3816,47800.0],["2023-11-24",27.5581,27.8669,27.2492,27.6287,35200.0],["2023-11-27",27.6375,28.1405,27.0904,27.1698,47200.0],["2023-11-28",27.0816,27.3728,26.8257,26.8874,41000.0],["2023-11-29",26.9404,27.9993,26.1815,26.4021,41600.0],["2023-11-30",26.4815,27.258,26.0403,26.861,56800.0],["2023-12-01",26.6933,27.814,26.6668,27.5404,70700.0],["2023-12-04",27.461,29.1641,27.461,28.3699,76000.0],["2023-12-05",28.3522,28.9082,27.814,27.8493,65300.0],["2023-12-06",27.8404,28.2375,27.2757,27.3816,60500.0],["2023-12-07",27.3728,27.7434,26.5168,27.5404,78800.0],["2023-12-08",27.611,28.3699,27.5316,28.3611,53600.0],["2023-12-11",28.5464,28.9788,28.2022,28.9082,68400.0],["2023-12-12",28.9258,29.8347,28.564,29.1729,59200.0],["2023-12-13",29.1199,30.1171,28.4317,29.7465,134100.0],["2023-12-14",30.32,31.0348,29.2523,29.7465,121500.0],["2023-12-15",30.8936,33.9203,30.8936,31.829,481200.0],["2023-12-18",31.7231,32.1114,30.8583,31.7143,145200.0],["2023-12-19",31.8731,32.7644,31.5025,32.4908,116600.0],["2023-12-20",32.1378,33.2585,31.9702,32.3231,56600.0],["2023-12-21",32.3937,32.5349,31.776,32.3761,41400.0],["2023-12-22",32.7379,32.8967,32.4114,32.6938,27600.0],["2023-12-26",32.8967,33.6468,32.8349,33.4703,30200.0],["2023-12-27",33.7174,35.191,33.4703,35.1116,78400.0],["2023-12-28",34.9163,35.2536,34.5701,34.6056,48600.0],["2023-12-29",34.5168,34.6056,33.9664,34.5967,81300.0],["2024-01-02",34.2682,35.1471,33.922,34.9784,73100.0],["2024-01-03",34.863,35.0051,34.1084,34.3126,58200.0],["2024-01-04",34.4369,34.7565,33.4337,33.6823,60400.0],["2024-01-05",33.3627,34.1173,33.3627,33.8154,43400.0],["2024-01-08",33.9752,34.3659,33.5136,34.286,45500.0],["2024-01-09",33.8421,33.9841,33.4692,33.6645,37400.0],["2024-01-10",33.6645,33.7178,33.3183,33.6556,29100.0],["2024-01-11",33.558,33.6379,32.5282,32.6968,42700.0],["2024-01-12",33.194,33.3005,32.8211,33.0253,32700.0],["2024-01-16",32.7057,33.3982,32.688,33.0342,31600.0],["2024-01-17",32.5637,32.9277,32.2707,32.324,37900.0],["2024-01-18",32.5104,32.6525,31.2586,31.6049,27000.0],["2024-01-19",31.8002,32.0754,31.3474,32.0221,28200.0],["2024-01-22",32.1553,33.2828,32.1376,33.1851,36600.0],["2024-01-23",33.5935,33.8687,32.9188,33.0076,37600.0],["2024-01-24",33.3893,33.3893,31.9422,32.1464,31500.0],["2024-01-25",32.7057,33.1763,32.2885,33.1763,39600.0],["2024-01-26",33.336,33.8154,33.0697,33.5314,25900.0],["2024-01-29",33.7,33.7,32.9898,33.6734,20300.0],["2024-01-30",33.4426,33.6379,33.0875,33.2384,28200.0],["2024-01-31",33.3804,33.8776,32.759,32.759,38500.0],["2024-02-01",33.0076,33.9397,32.759,33.8154,50000.0],["2024-02-02",33.3804,33.6113,32.2973,32.6169,28000.0],["2024-02-05",32.1287,32.2796,31.161,31.525,39000.0],["2024-02-06",31.3741,31.9334,30.4774,30.5395,85400.0],["2024-02-07",30.2998,30.4064,29.8648,30.0335,60500.0],["2024-02-08",29.7583,30.3975,29.3943,30.22,278200.0],["2024-02-09",30.4508,31.3385,29.9802,30.5129,58200.0],["2024-02-12",30.1223,32.2441,30.1134,32.0044,532500.0],["2024-02-13",31.8712,32.3772,30.8591,32.0488,356400.0],["2024-02-14",32.7945,32.8922,31.6493,32.2263,361100.0],["2024-02-15",32.83,34.1972,32.3151,34.0463,220800.0],["2024-02-16",34.2416,34.5878,33.6556,33.7977,137400.0],["2024-02-20",33.5225,33.6556,32.1731,32.2263,92100.0],["2024-02-21",32.1375,32.1375,31.4628,31.6493,73400.0],["2024-02-22",31.4184,31.4184,24.4139,25.1507,163400.0],["2024-02-23",26.5534,33.3005,26.3048,32.5814,287400.0],["2024-02-26",31.9689,32.7856,31.1965,31.6049,105400.0],["2024-02-27",31.3829,31.7025,29.9359,30.069,73600.0],["2024-02-28",29.9714,30.4685,29.705,29.7228,67700.0],["2024-02-29",30.1223,30.3975,29.3233,29.7761,65100.0],["2024-03-01",29.6074,30.069,29.4565,29.927,61700.0],["2024-03-04",30.0779,32.0665,29.3943,29.8382,90500.0],["2024-03-05",29.6251,29.6784,29.0658,29.1635,50500.0],["2024-03-06",29.0126,30.1844,28.3201,28.8883,101200.0],["2024-03-07",29.1546,29.4298,28.4533,28.5864,125600.0],["2024-03-08",28.8794,29.4831,28.7906,29.3499,52300.0],["2024-03-11",29.27,29.6074,28.8261,29.2878,48500.0],["2024-03-12",29.3499,29.3499,28.6663,28.8972,47100.0],["2024-03-13",28.8173,29.0392,28.3734,28.4977,102600.0],["2024-03-14",28.3556,28.3556,27.0772,27.6099,142000.0],["2024-03-15",27.5389,28.4888,27.5389,28.1337,215600.0],["2024-03-18",28.2402,28.2402,27.0417,27.1926,146100.0],["2024-03-19",27.1571,27.7697,27.095,27.2814,122400.0],["2024-03-20",27.3702,28.1869,27.1305,28.107,73600.0],["2024-03-21",28.4,28.4888,28.0271,28.1514,78400.0],["2024-03-22",28.2402,28.2402,26.9707,27.095,109800.0],["2024-03-25",27.2814,27.672,26.6688,26.8198,86800.0],["2024-03-26",26.731,27.5211,26.731,27.4501,68000.0],["2024-03-27",27.799,28.1122,27.5753,27.978,40600.0],["2024-03-28",28.2016,28.4701,27.9153,28.1927,61300.0],["2024-04-01",28.309,28.309,27.0743,27.0832,44800.0],["2024-04-02",26.9043,26.9043,25.7143,25.8485,102100.0],["2024-04-03",25.5891,26.5106,25.5891,26.3406,62400.0],["2024-04-04",26.7254,26.9759,25.8933,25.8933,52000.0],["2024-04-05",25.6964,25.8217,25.3206,25.3206,35700.0],["2024-04-08",25.4459,25.7054,25.0254,25.0791,68500.0],["2024-04-09",25.2133,25.6606,25.2133,25.4727,45800.0],["2024-04-10",25.1059,25.1328,23.8712,24.4349,68500.0],["2024-04-11",24.6854,25.1506,24.4528,24.9896,60900.0],["2024-04-12",24.927,25.1238,24.2917,24.4528,51500.0],["2024-04-15",24.4528,24.7749,24.1307,24.7122,70200.0],["2024-04-16",24.6675,24.6675,24.0233,24.068,61400.0],["2024-04-17",24.068,24.7659,24.0233,24.3096,63700.0],["2024-04-18",24.3275,25.1417,24.3275,24.4617,64800.0],["2024-04-19",24.3364,25.4101,24.3364,25.3385,69700.0],["2024-04-22",25.4906,25.5264,25.0254,25.1149,69100.0],["2024-04-23",25.0254,25.6875,25.0254,25.2849,48900.0],["2024-04-24",24.9449,25.7322,24.9449,25.6964,61500.0],["2024-04-25",22.1175,22.1175,16.2839,17.2681,440200.0],["2024-04-26",17.3218,18.306,16.4718,17.465,310200.0],["2024-04-29",17.5366,18.4939,17.4829,17.6887,209300.0],["2024-04-30",17.7066,18.306,17.0534,17.0713,236900.0],["2024-05-01",17.1429,18.6818,17.1429,18.0376,145600.0],["2024-05-02",18.2613,18.9681,18.2613,18.816,157500.0],["2024-05-03",18.9055,19.4065,18.655,19.3439,114900.0],["2024-05-06",19.4244,19.9791,19.4155,19.7644,135000.0],["2024-05-07",19.7734,20.2386,19.6302,20.0776,141000.0],["2024-05-08",19.7555,21.3302,19.7555,21.2139,121000.0],["2024-05-09",21.1781,21.7418,20.6681,21.5449,136600.0],["2024-05-10",21.5986,22.386,20.1044,22.1802,316900.0],["2024-05-13",22.207,23.1465,21.9118,22.8154,113000.0],["2024-05-14",23.1912,23.4865,22.8959,23.4596,84700.0],["2024-05-15",23.8086,23.8533,23.0659,23.1912,109100.0],["2024-05-16",23.2001,23.6565,22.7886,23.6565,97000.0],["2024-05-17",23.6296,24.238,23.2628,23.3075,116600.0],["2024-05-20",23.388,23.8265,23.0301,23.2091,102700.0],["2024-05-21",23.1286,23.2896,22.7707,22.9765,97700.0],["2024-05-22",22.9944,22.9944,21.2854,21.4554,96500.0],["2024-05-23",21.4018,21.4018,20.2744,20.5965,135000.0],["2024-05-24",20.8112,21.1244,20.4355,21.0618,119400.0],["2024-05-28",21.0797,21.5091,20.8291,21.1333,70700.0],["2024-05-29",20.8112,21.4554,20.2386,20.337,73300.0],["2024-05-30",20.5876,21.8223,20.4444,21.187,92700.0],["2024-05-31",21.3212,22.1265,21.3212,21.7775,120100.0],["2024-06-03",21.8849,22.0102,20.7486,20.7486,100100.0],["2024-06-04",20.6502,21.017,19.9881,20.6502,232700.0],["2024-06-05",20.6591,21.1333,20.2834,21.0797,107100.0],["2024-06-06",20.9276,21.3481,20.7844,21.1512,136300.0],["2024-06-07",20.8918,21.1691,20.4713,20.7576,155600.0],["2024-06-10",20.1313,20.1581,17.9213,19.5318,500000.0],["2024-06-11",19.326,19.7823,18.6908,19.7197,304600.0],["2024-06-12",20.3549,20.7128,19.8449,19.9523,181300.0],["2024-06-13",19.9255,19.9255,18.8697,19.0129,160800.0],["2024-06-14",18.8339,18.9771,18.3865,18.8786,160100.0],["2024-06-17",18.7623,19.0486,17.9481,18.9592,173500.0],["2024-06-18",18.9413,19.4692,18.825,19.2813,172200.0],["2024-06-20",19.2723,19.8181,19.0129,19.8002,225200.0],["2024-06-21",19.8628,20.5876,19.6034,19.6302,2252500.0],["2024-06-24",19.7286,19.836,19.3349,19.3886,350700.0],["2024-06-25",19.4871,19.8986,19.0665,19.8092,177400.0],["2024-06-26",19.666,19.8986,19.4065,19.7734,147300.0],["2024-06-27",19.9344,20.2655,19.7286,20.2207,89200.0],["2024-06-28",20.4468,21.0617,20.2479,20.6186,255300.0],["2024-07-01",20.4287,21.2426,20.4287,20.9984,113400.0],["2024-07-02",21.0979,21.1522,20.5825,21.0979,80400.0],["2024-07-03",21.1793,21.1793,20.1755,20.2117,50200.0],["2024-07-05",20.1122,20.1122,19.0089,19.0903,107400.0],["2024-07-08",19.0994,19.5696,19.0994,19.3526,85100.0],["2024-07-09",19.4249,19.4249,18.4573,18.5206,73000.0],["2024-07-10",18.5387,19.3254,18.5387,19.0089,102500.0],["2024-07-11",19.2802,20.3925,19.2802,20.275,104600.0],["2024-07-12",20.4287,20.6819,20.067,20.284,102300.0],["2024-07-15",20.5372,20.5825,19.9766,20.1755,79100.0],["2024-07-16",20.3925,21.1612,19.9856,20.9894,67600.0],["2024-07-17",20.7633,21.333,20.6548,20.9442,102100.0],["2024-07-18",20.8718,21.3963,20.2026,20.3202,60300.0],["2024-07-19",20.3835,20.4739,20.0127,20.0399,47100.0],["2024-07-22",19.9404,20.4287,19.642,20.3202,59200.0],["2024-07-23",20.275,20.8718,19.9856,20.5644,64400.0],["2024-07-24",20.3383,21.0346,20.2026,20.9261,85500.0],["2024-07-25",22.1831,24.7424,22.1831,23.5758,148400.0],["2024-07-26",23.9556,25.1583,23.9556,24.9232,114600.0],["2024-07-29",25.0227,25.0227,23.9285,24.4439,73000.0],["2024-07-30",24.5977,25.8637,24.5977,25.7642,99100.0],["2024-07-31",26.0265,27.3016,25.8728,26.8313,178900.0],["2024-08-01",26.6686,26.7409,25.5472,25.7642,100200.0],["2024-08-02",24.8599,25.7642,24.8599,25.5201,61500.0],["2024-08-05",23.9194,24.1003,23.1055,23.422,66500.0],["2024-08-06",23.3678,23.7657,23.0603,23.7566,53900.0],["2024-08-07",24.1184,24.1998,23.0965,23.5125,79300.0],["2024-08-08",23.6481,23.9375,23.3859,23.5396,42400.0],["2024-08-09",23.413,23.8199,22.6895,22.8794,56300.0],["2024-08-12",22.8342,22.8342,22.1108,22.2555,49900.0],["2024-08-13",22.2916,22.8975,22.0475,22.7438,49600.0],["2024-08-14",22.7167,22.7167,22.0294,22.3188,33200.0],["2024-08-15",22.7076,22.997,22.4815,22.6172,42400.0],["2024-08-16",22.7709,23.3678,22.2464,23.3587,74100.0],["2024-08-19",23.5758,23.8199,23.2412,23.5034,43200.0],["2024-08-20",23.5577,23.5577,23.0603,23.4673,47800.0],["2024-08-21",23.4401,23.8199,23.0513,23.7114,41800.0],["2024-08-22",23.8471,23.8471,23.1688,23.3678,37400.0],["2024-08-23",23.4853,24.2811,23.4853,24.254,48200.0],["2024-08-26",24.4349,24.7243,24.1636,24.1636,39600.0],["2024-08-27",23.9556,24.462,23.6572,23.9918,56900.0],["2024-08-28",24.046,24.6338,23.6119,23.9194,76400.0],["2024-08-29",24.0732,24.453,23.7386,24.2992,91800.0],["2024-08-30",24.1998,24.2178,23.2954,24.1998,248700.0],["2024-09-03",24.037,24.3987,23.8199,24.3354,66900.0],["2024-09-04",24.4711,25.1403,24.4711,24.9956,50200.0],["2024-09-05",25.095,25.1312,24.6157,24.7333,49500.0],["2024-09-06",24.7424,25.095,24.453,24.9232,54200.0],["2024-09-09",24.9142,24.9413,24.5253,24.6248,65900.0],["2024-09-10",24.6067,25.4929,24.2721,25.3754,74600.0],["2024-09-11",25.1493,25.1493,24.67,25.0679,53400.0],["2024-09-12",25.086,26.1079,24.9956,26.1079,63500.0],["2024-09-13",26.2254,27.0755,26.1893,26.958,87700.0],["2024-09-16",27.1117,27.3468,26.8223,27.1207,60400.0],["2024-09-17",27.1931,27.3649,26.3701,26.7138,46300.0],["2024-09-18",26.5962,27.2926,26.343,26.4244,52900.0],["2024-09-19",26.7319,27.1569,26.0084,27.0846,123700.0],["2024-09-20",26.75,27.5367,26.7047,27.3287,248500.0],["2024-09-23",27.3649,27.8804,27.0665,27.3649,54100.0],["2024-09-24",27.3649,28.5586,27.2202,28.5044,90100.0],["2024-09-25",28.5224,28.5224,27.2473,27.5367,59100.0],["2024-09-26",27.8713,28.7123,27.808,28.6852,81500.0],["2024-09-27",28.9746,30.1502,28.9746,29.8066,98900.0],["2024-09-30",29.7428,30.5445,28.8865,29.4604,100200.0],["2024-10-01",29.679,29.679,28.7134,29.5424,61500.0],["2024-10-02",29.5788,29.9797,29.3511,29.6335,54800.0],["2024-10-03",29.2782,29.424,28.9776,28.9958,53000.0],["2024-10-04",29.3055,29.6062,29.2145,29.3329,41300.0],["2024-10-07",29.3056,29.3875,28.6132,29.0778,54800.0],["2024-10-08",29.0687,29.3511,28.759,29.2327,51300.0],["2024-10-09",29.2691,29.6062,29.2418,29.3966,40300.0],["2024-10-10",29.1416,29.5879,29.0323,29.5424,44700.0],["2024-10-11",29.5424,29.761,29.2691,29.5606,31300.0],["2024-10-14",29.4695,29.4695,29.0869,29.1507,24100.0],["2024-10-15",29.2327,30.1254,29.2327,29.5515,52600.0],["2024-10-16",29.8066,30.2074,29.8066,29.9706,38500.0],["2024-10-17",30.007,30.5354,29.9614,30.4989,57600.0],["2024-10-18",30.5171,30.7175,29.925,29.9614,36400.0],["2024-10-21",29.9159,30.0525,28.9867,29.0505,42300.0],["2024-10-22",28.8136,28.8501,28.3946,28.6497,34100.0],["2024-10-23",28.3855,28.9321,28.3855,28.8319,32600.0],["2024-10-24",29.1234,29.5515,28.3308,28.7316,52900.0],["2024-10-25",28.8045,29.0596,28.2033,28.2762,42100.0],["2024-10-28",28.431,28.9958,28.431,28.8136,29700.0],["2024-10-29",28.4492,28.841,28.4492,28.7408,28600.0],["2024-10-30",22.6373,25.5888,20.5877,20.8336,96400.0],["2024-10-31",20.7425,20.7425,18.9935,19.0937,128100.0],["2024-11-01",19.449,19.5765,18.5107,18.7202,103300.0],["2024-11-04",18.866,19.7223,18.1372,18.1463,156500.0],["2024-11-05",18.0552,18.2829,17.7455,18.0006,102700.0],["2024-11-06",18.784,21.0523,18.4925,20.5968,211600.0],["2024-11-07",20.4784,20.6514,19.039,19.5947,121500.0],["2024-11-08",19.6403,20.1322,19.5492,19.9045,89100.0],["2024-11-11",19.95,20.5421,19.8316,20.2688,96200.0],["2024-11-12",20.1049,20.1049,18.3467,18.3467,73500.0],["2024-11-13",18.3649,18.8933,17.7728,17.8548,113900.0],["2024-11-14",17.9914,17.9914,17.4904,17.6179,85500.0],["2024-11-15",17.8275,17.8275,17.4995,17.6362,75000.0],["2024-11-18",17.5997,17.7819,17.2991,17.5542,65800.0],["2024-11-19",17.4084,17.6088,17.0349,17.5269,70800.0],["2024-11-20",17.6726,18.5836,17.6726,18.2192,102400.0],["2024-11-21",18.3649,18.9297,17.9732,18.4925,141100.0],["2024-11-22",18.4925,18.9024,18.3103,18.4742,51200.0],["2024-11-25",18.6291,19.0482,17.3355,18.0916,113200.0],["2024-11-26",17.955,18.0643,17.6179,17.9823,61200.0],["2024-11-27",18.1919,18.866,18.1736,18.3832,72800.0],["2024-11-29",18.4469,18.62,17.9459,18.0188,38200.0],["2024-12-02",17.9732,18.4378,17.7182,18.2647,65100.0],["2024-12-03",18.3376,18.3376,17.9095,18.119,64000.0],["2024-12-04",18.1554,18.3376,17.5177,17.6453,87600.0],["2024-12-05",17.7182,17.7182,16.9985,17.5177,88500.0],["2024-12-06",17.3993,17.7364,17.0532,17.1169,113700.0],["2024-12-09",17.208,17.4084,16.5066,16.5612,105300.0],["2024-12-10",16.4975,16.5612,16.2151,16.3517,124400.0],["2024-12-11",16.5339,16.8345,16.1969,16.6159,137800.0],["2024-12-12",16.5703,16.625,16.1513,16.4246,53600.0],["2024-12-13",16.3882,16.4064,15.7687,16.3426,75000.0],["2024-12-16",16.2788,16.4519,16.124,16.1877,77400.0],["2024-12-17",16.0238,16.4155,15.8416,15.9327,88500.0],["2024-12-18",15.9053,16.3426,15.3314,15.4043,114700.0],["2024-12-19",15.4863,15.7049,14.8122,15.213,192800.0],["2024-12-20",15.1128,15.8416,14.8122,15.1948,212300.0],["2024-12-23",15.131,15.3497,14.8668,14.9215,74300.0],["2024-12-24",15.0308,15.5045,14.6118,15.0673,45200.0],["2024-12-26",14.9488,15.3041,14.7302,15.1492,55800.0],["2024-12-27",15.0673,15.377,14.8395,15.1128,81600.0],["2024-12-30",15.0126,15.2586,14.6209,15.0855,99800.0],["2024-12-31",15.3073,15.6956,15.1964,15.5384,81300.0],["2025-01-02",15.714,15.8712,15.0485,15.2888,107700.0],["2025-01-03",15.3813,15.3813,14.8729,15.1964,88100.0],["2025-01-06",15.2888,15.5754,14.8267,15.2796,97300.0],["2025-01-07",15.2426,15.446,14.6048,14.7435,99600.0],["2025-01-08",14.6048,15.1225,14.0779,15.0115,135900.0],["2025-01-10",14.7804,14.9283,13.93,14.0964,177600.0],["2025-01-13",13.93,14.6695,13.8376,14.5124,143000.0],["2025-01-14",14.6603,14.6603,13.7267,13.967,83500.0],["2025-01-15",14.2905,14.4292,13.8376,14.1611,52400.0],["2025-01-16",14.2351,14.2998,13.7729,13.9485,61000.0],["2025-01-17",14.004,14.3552,13.9763,14.1611,51000.0],["2025-01-21",14.4754,14.7897,14.2443,14.4754,84900.0],["2025-01-22",14.5031,14.5031,13.9578,13.9763,48500.0],["2025-01-23",13.8653,14.4015,13.625,14.2905,74600.0],["2025-01-24",14.2998,14.8267,14.2166,14.7342,64100.0],["2025-01-27",14.7065,15.03,14.3183,14.9099,81400.0],["2025-01-28",15.0023,15.3905,14.4107,14.6233,55000.0],["2025-01-29",14.6233,14.6233,14.2073,14.4754,45800.0],["2025-01-30",14.5586,14.9376,14.309,14.4015,87800.0],["2025-01-31",14.346,14.9283,14.1242,14.3737,92800.0],["2025-02-03",13.967,14.2905,13.7082,14.1426,80300.0],["2025-02-04",14.1796,14.5586,14.1796,14.4199,60700.0],["2025-02-05",14.5124,14.688,14.3275,14.6788,63900.0],["2025-02-06",14.8174,15.409,14.3645,14.5771,52900.0],["2025-02-07",14.5956,14.5956,14.041,14.5586,66200.0],["2025-02-10",14.7712,15.6124,14.4754,15.5569,68400.0],["2025-02-11",15.5199,16.2502,15.5199,16.1855,79200.0],["2025-02-12",16.13,16.2871,15.5199,15.7603,70400.0],["2025-02-13",15.8342,16.1485,15.409,16.1115,52500.0],["2025-02-14",16.2132,16.3611,15.9359,16.3056,31600.0],["2025-02-18",16.2594,17.0359,16.2317,16.8418,78200.0],["2025-02-19",16.6569,16.9342,16.2502,16.7863,54400.0],["2025-02-20",16.546,16.9342,16.0745,16.5737,50900.0],["2025-02-21",16.6754,16.8602,16.4166,16.5275,32400.0],["2025-02-24",16.6384,17.0636,16.2317,16.2317,39600.0],["2025-02-25",16.2224,16.777,16.2132,16.5182,48100.0],["2025-02-26",16.2871,17.0821,16.2594,16.6107,51700.0],["2025-02-27",16.4997,16.4997,15.9636,15.9821,41200.0],["2025-02-28",15.9451,16.0376,15.5384,15.9729,71300.0],["2025-03-03",15.9913,16.1392,15.2334,15.3998,37400.0],["2025-03-04",15.3073,16.0838,15.0762,15.6956,72500.0],["2025-03-05",16.167,17.4056,15.9636,16.7586,111100.0],["2025-03-06",16.546,17.8401,16.546,17.8123,144700.0],["2025-03-07",17.9695,18.6535,17.8216,18.3854,104300.0],["2025-03-10",18.4871,19.3745,18.4594,18.9493,137000.0],["2025-03-11",19.1064,19.735,18.8014,19.6056,92300.0],["2025-03-12",19.6703,20.2434,18.4501,18.8199,115300.0],["2025-03-13",18.9031,19.8921,18.4316,19.5501,119400.0],["2025-03-14",19.2173,20.6131,18.7274,20.5022,147100.0],["2025-03-17",20.8812,21.8148,20.5299,21.3803,133100.0],["2025-03-18",21.3156,21.3156,20.4745,20.9644,79300.0],["2025-03-19",20.9644,21.1677,20.0955,20.6963,50400.0],["2025-03-20",20.4098,20.6316,20.1694,20.2341,48800.0],["2025-03-21",20.5577,21.1492,20.4652,21.0661,196200.0],["2025-03-24",21.0661,21.3526,19.8552,20.114,88200.0],["2025-03-25",20.0955,20.5946,19.3098,19.3283,70600.0],["2025-03-26",19.4115,19.9568,19.4115,19.5224,49700.0],["2025-03-27",19.6333,20.5484,19.356,20.2711,48000.0],["2025-03-28",20.2341,20.2896,19.4947,19.6333,50100.0],["2025-03-31",19.5305,19.9792,18.9321,18.9882,76000.0],["2025-04-01",18.8947,19.3809,18.7171,18.9508,42100.0],["2025-04-02",18.6049,19.2032,18.3712,18.8854,59200.0],["2025-04-03",18.3151,19.2874,17.9224,18.1468,49400.0],["2025-04-04",17.6419,18.3618,16.8846,17.3989,87200.0],["2025-04-07",16.7538,18.0533,16.3985,16.679,66000.0],["2025-04-08",17.0529,17.3615,16.1461,16.4172,65800.0],["2025-04-09",16.0806,17.3708,15.8843,16.6696,78500.0],["2025-04-10",16.2583,16.6135,15.7347,16.1274,45400.0],["2025-04-11",16.1835,16.4733,15.7347,16.2302,54700.0],["2025-04-14",16.3985,16.922,16.1274,16.5481,48000.0],["2025-04-15",16.4826,17.1277,16.4452,16.6696,101700.0],["2025-04-16",17.0436,17.0436,16.2769,16.4452,43000.0],["2025-04-17",16.7351,16.9501,16.4078,16.5387,39000.0],["2025-04-21",16.4359,16.7351,16.2396,16.3704,40900.0],["2025-04-22",16.3798,16.6416,16.2302,16.3891,42500.0],["2025-04-23",16.5855,16.922,16.0526,16.1274,47000.0],["2025-04-24",16.2956,16.6229,15.9684,16.333,65900.0],["2025-04-25",16.2022,16.2209,15.7347,16.1741,47500.0],["2025-04-28",16.1367,16.7538,16.1367,16.7257,46100.0],["2025-04-29",16.7538,17.1558,16.4639,17.1184,70800.0],["2025-04-30",16.9127,16.9127,16.2396,16.5387,61900.0],["2025-05-01",15.931,16.2583,13.6779,13.9957,110500.0],["2025-05-02",14.2295,15.1457,13.977,14.9961,71100.0],["2025-05-05",14.7904,15.1924,14.3978,15.0709,85900.0],["2025-05-06",14.8933,15.6506,14.8652,15.4916,36500.0],["2025-05-07",15.5945,15.7066,15.0429,15.1924,64700.0],["2025-05-08",15.2111,15.6132,14.5473,14.5473,48500.0],["2025-05-09",14.4165,14.9868,14.3697,14.6408,54700.0],["2025-05-12",14.9307,15.0616,14.2108,14.2949,62000.0],["2025-05-13",14.6502,14.6595,13.8649,13.8836,36900.0],["2025-05-14",13.8368,13.8742,13.173,13.5096,78900.0],["2025-05-15",13.6311,13.949,13.5657,13.734,70300.0],["2025-05-16",13.6031,13.8368,13.3693,13.6311,61600.0],["2025-05-19",13.5283,13.5283,13.3133,13.3974,31200.0],["2025-05-20",13.3413,13.8929,13.1169,13.6592,41500.0],["2025-05-21",13.5563,13.6218,12.8925,13.3039,62200.0],["2025-05-22",13.173,13.547,13.173,13.3226,49300.0],["2025-05-23",13.1824,13.2572,12.9019,13.1263,42400.0],["2025-05-27",13.1263,13.6966,13.0889,13.6592,41400.0],["2025-05-28",13.6124,13.8275,13.3413,13.4348,29400.0],["2025-05-29",13.4254,13.5189,13.2104,13.5096,20300.0],["2025-05-30",13.4254,13.4441,12.8645,13.2852,66700.0],["2025-06-02",13.36,14.3604,13.3226,13.8742,66900.0],["2025-06-03",13.8836,14.3043,13.8555,14.1827,42900.0],["2025-06-04",14.2295,14.4913,14.0238,14.351,39200.0],["2025-06-05",14.351,14.7998,14.2669,14.7437,60700.0],["2025-06-06",14.8559,14.9868,14.5286,14.8839,38900.0],["2025-06-09",14.9587,15.2485,14.6595,14.9868,44600.0],["2025-06-10",15.127,15.3233,15.0055,15.1176,33000.0],["2025-06-11",15.2672,15.3233,15.1083,15.2205,38800.0],["2025-06-12",15.2018,15.3327,14.8091,15.2018,43200.0],["2025-06-13",15.0522,15.0522,14.6408,14.7063,36000.0],["2025-06-16",14.8091,15.0616,14.6408,14.7904,47500.0],["2025-06-17",14.8185,14.8185,14.2295,14.3604,50000.0],["2025-06-18",14.2949,14.725,14.2949,14.4258,43700.0],["2025-06-20",14.5193,14.5193,14.1547,14.2669,78300.0],["2025-06-23",14.2108,15.342,14.2108,15.3327,59800.0],["2025-06-24",15.5197,15.5758,15.2298,15.314,47400.0],["2025-06-25",15.3327,15.3327,15.0148,15.0896,31400.0],["2025-06-26",15.2018,15.4449,14.8559,15.0522,44400.0],["2025-06-27",15.3046,15.5758,15.0803,15.4355,90100.0],["2025-06-30",15.4593,15.6399,15.0124,15.4498,66500.0],["2025-07-01",15.4593,16.334,15.4118,16.0583,39700.0],["2025-07-02",16.1343,16.372,15.4593,16.334,62500.0],["2025-07-03",16.372,16.6192,16.2864,16.6192,17700.0],["2025-07-07",16.4576,16.7048,16.1819,16.4386,70600.0],["2025-07-08",16.4576,17.5319,16.4386,17.3988,56300.0],["2025-07-09",17.4083,17.8077,17.3038,17.665,51700.0],["2025-07-10",17.6555,17.9027,17.5034,17.7981,35500.0],["2025-07-11",17.6745,17.6745,17.028,17.2182,28600.0],["2025-07-14",17.2277,17.2847,16.7999,16.952,38200.0],["2025-07-15",16.9995,17.3608,16.9235,16.9425,78900.0],["2025-07-16",17.0185,17.028,16.5431,16.7428,78300.0],["2025-07-17",16.7618,17.4749,16.5527,17.0851,64100.0],["2025-07-18",17.2087,17.3988,16.6287,16.7238,37800.0],["2025-07-21",16.7333,17.1897,16.6763,17.0375,35700.0],["2025-07-22",17.3608,17.6365,17.1706,17.551,43900.0],["2025-07-23",17.5224,18.0739,17.2182,17.8077,17100.0],["2025-07-24",17.6936,17.7031,16.952,17.0661,24800.0],["2025-07-25",16.7808,17.1421,16.5241,16.9425,27400.0],["2025-07-28",16.7523,17.009,16.5527,16.99,20700.0],["2025-07-29",17.0661,17.1516,16.3435,16.4576,40800.0],["2025-07-30",16.4481,16.5432,15.9157,16.315,48500.0],["2025-07-31",16.2484,16.4481,15.2121,16.3055,34700.0],["2025-08-01",16.2864,16.2864,15.7445,16.1533,43800.0],["2025-08-04",16.1724,16.391,15.9347,16.0583,38700.0],["2025-08-05",16.2199,16.2199,15.3262,15.6304,32500.0],["2025-08-06",15.5258,15.8301,15.2596,15.7065,29800.0],["2025-08-07",15.7825,15.9157,15.5544,15.7921,26400.0],["2025-08-08",15.773,15.9727,14.3089,14.3089,32100.0],["2025-08-11",14.4135,15.2786,14.1472,14.2899,36000.0],["2025-08-12",14.4515,15.3262,14.4515,15.06,35500.0],["2025-08-13",15.2786,15.5258,15.155,15.2882,31100.0],["2025-08-14",14.9554,15.136,13.9191,14.4325,76600.0],["2025-08-15",14.4895,14.7938,14.1853,14.6321,69900.0],["2025-08-18",14.6797,15.2596,13.9761,15.1265,41400.0],["2025-08-19",15.3547,15.6399,14.7082,14.7177,29300.0],["2025-08-20",14.8413,15.0885,14.461,14.8603,29600.0],["2025-08-21",14.6607,15.1265,14.6607,14.9839,23700.0],["2025-08-22",14.9839,15.697,14.9839,15.2311,41200.0],["2025-08-25",15.4308,15.5829,14.9554,15.1265,36900.0],["2025-08-26",15.2501,15.6685,15.2501,15.3832,30600.0],["2025-08-27",15.2786,15.4973,14.7272,15.1931,29100.0],["2025-08-28",15.4403,15.5734,15.079,15.2216,25600.0],["2025-08-29",15.2786,16.2769,15.2216,16.1628,58000.0],["2025-09-02",16.0678,16.1248,15.0695,15.1265,36500.0],["2025-09-03",15.041,15.4118,14.7747,15.041,34000.0],["2025-09-04",15.1455,15.8586,14.9174,15.8491,30300.0],["2025-09-05",16.0202,16.6763,15.1931,15.2786,26700.0],["2025-09-08",15.2786,15.8491,14.7367,15.4498,59400.0],["2025-09-09",15.6494,15.6589,14.9839,14.9839,19700.0],["2025-09-10",14.9839,15.4118,14.2613,14.6702,18800.0],["2025-09-11",14.7938,15.735,14.5656,15.5734,36300.0],["2025-09-12",14.7082,16.1724,14.4705,14.8033,27000.0],["2025-09-15",15.0219,15.0505,14.6797,14.8033,22900.0],["2025-09-16",14.7462,14.8508,14.5561,14.6511,25200.0],["2025-09-17",14.7747,15.3072,14.499,14.518,30000.0],["2025-09-18",14.6321,15.041,14.499,14.8698,31100.0],["2025-09-19",14.8603,15.1741,14.3279,14.4705,86700.0],["2025-09-22",14.3754,15.117,14.3754,14.9174,30400.0],["2025-09-23",15.1741,15.5163,14.8888,15.1455,41300.0],["2025-09-24",15.2501,15.2691,15.041,15.0695,17200.0],["2025-09-25",15.0219,15.3642,14.6131,14.8793,36700.0],["2025-09-26",15.0315,15.136,14.7557,14.8223,17100.0],["2025-09-29",14.9364,15.098,14.3469,14.518,28300.0],["2025-09-30",14.5229,14.9683,14.2131,14.4938,31000.0],["2025-10-01",14.5132,14.5519,14.155,14.4551,29100.0],["2025-10-02",14.4261,14.7552,14.0291,14.5132,38100.0],["2025-10-03",14.7649,14.7649,14.4357,14.7165,23700.0],["2025-10-06",14.7843,14.8618,14.0582,14.0872,47000.0],["2025-10-07",14.1356,14.6197,13.8161,13.9032,30600.0],["2025-10-08",13.971,14.5132,13.971,14.2712,23200.0],["2025-10-09",14.2034,14.2131,13.942,13.942,18100.0],["2025-10-10",14.0001,14.0388,13.4191,13.729,29700.0],["2025-10-13",13.942,14.1259,13.6128,13.6515,25200.0],["2025-10-14",13.5547,14.1647,13.5547,14.0388,37800.0],["2025-10-15",14.155,14.8327,14.0194,14.581,32800.0],["2025-10-16",14.7068,14.8037,13.8936,14.581,53700.0],["2025-10-17",14.4261,14.7165,14.0291,14.368,66000.0],["2025-10-20",14.4648,14.7552,14.0872,14.5132,33600.0],["2025-10-21",14.4745,14.4745,13.8064,14.0872,44200.0],["2025-10-22",14.1259,14.6681,14.0485,14.5422,44000.0],["2025-10-23",14.6197,14.9198,13.8742,14.6197,66100.0],["2025-10-24",14.6972,15.4427,14.6294,15.1813,27600.0],["2025-10-27",15.4233,15.5395,14.8037,14.8908,28300.0],["2025-10-28",14.8618,14.9586,14.6972,14.8424,22000.0],["2025-10-29",14.794,14.794,14.1453,14.4067,34900.0],["2025-10-30",14.1937,14.4261,14.155,14.2324,27100.0],["2025-10-31",14.1259,14.3196,13.7967,14.0678,27200.0],["2025-11-03",14.2518,14.2518,13.8451,13.8451,13100.0],["2025-11-04",13.758,14.1453,13.6999,13.7483,52800.0],["2025-11-05",13.6999,14.2421,13.6999,14.0388,23000.0],["2025-11-06",14.9295,18.7539,14.9295,16.5174,105300.0],["2025-11-07",16.9046,18.1246,16.8465,17.4275,72100.0],["2025-11-10",17.9696,19.6156,17.9696,19.054,91400.0],["2025-11-11",19.0734,19.8867,18.0181,19.1992,78400.0],["2025-11-12",19.2961,19.5672,18.8894,19.1702,40200.0],["2025-11-13",19.2186,19.3445,18.8701,19.2186,56700.0],["2025-11-14",19.2477,19.7124,19.1121,19.2186,105800.0],["2025-11-17",19.3154,19.5575,19.0734,19.2186,62300.0],["2025-11-18",19.0928,19.3735,18.3376,18.6861,41300.0],["2025-11-19",18.5215,18.9959,18.3569,18.6377,70700.0],["2025-11-20",18.6474,18.9282,18.3763,18.599,54300.0],["2025-11-21",18.6958,19.9254,18.6958,19.5575,63100.0],["2025-11-24",19.7705,20.119,19.2089,19.7705,75600.0],["2025-11-25",19.8383,20.9517,19.5284,20.5063,56500.0],["2025-11-26",20.3998,20.5063,20.0609,20.2449,62400.0],["2025-11-28",20.1384,20.4192,19.8479,20.4192,35700.0],["2025-12-01",20.3127,20.9226,20.0319,20.7193,81200.0],["2025-12-02",20.913,21.2518,20.7387,20.9904,58500.0],["2025-12-03",21.0195,21.6488,20.7871,20.9226,37000.0],["2025-12-04",20.7871,21.0872,20.5063,20.8452,40200.0],["2025-12-05",20.8645,20.8645,20.3804,20.729,34600.0],["2025-12-08",20.729,21.2905,20.6419,20.9614,43700.0],["2025-12-09",20.913,21.0969,20.0319,20.3127,57800.0],["2025-12-10",20.3514,20.9904,20.2159,20.729,86500.0],["2025-12-11",20.8452,21.2809,20.729,20.9614,75900.0],["2025-12-12",21.2615,21.3777,20.8839,21.155,55500.0],["2025-12-15",21.3099,21.8908,21.2809,21.5229,78800.0],["2025-12-16",21.6488,21.9005,21.3002,21.6875,49500.0],["2025-12-17",21.7843,21.978,21.368,21.6681,50400.0],["2025-12-18",21.8037,22.1716,21.61,22.1522,79000.0],["2025-12-19",22.1329,22.2587,21.4648,21.5229,110900.0],["2025-12-22",21.5423,22.0167,21.3583,21.7069,49500.0],["2025-12-23",21.6778,21.6875,21.3002,21.5229,37600.0],["2025-12-24",21.5229,21.978,21.4648,21.6875,16500.0],["2025-12-26",21.7359,21.794,21.2325,21.4261,22000.0],["2025-12-29",21.4745,22.3459,21.4745,22.2975,62600.0],["2025-12-30",22.2103,23.0042,21.7843,22.7235,53600.0],["2025-12-31",22.7969,23.0125,22.1406,22.3365,30900.0],["2026-01-02",22.2189,22.2679,21.5528,21.7683,39200.0],["2026-01-05",21.6899,22.748,21.6899,22.5912,46400.0],["2026-01-06",22.4541,22.748,22.0426,22.4345,38300.0],["2026-01-07",22.3659,22.3659,21.4744,21.543,30100.0],["2026-01-08",21.6213,21.9642,21.3568,21.8467,28300.0],["2026-01-09",21.7879,21.8565,21.445,21.5332,26700.0],["2026-01-12",21.3764,21.6997,21.1217,21.6213,54900.0],["2026-01-13",21.6605,21.8271,20.4065,20.6221,79000.0],["2026-01-14",20.7984,21.5528,20.6221,21.3568,62800.0],["2026-01-15",21.3274,21.9936,21.2491,21.6801,57200.0],["2026-01-16",21.6801,22.1896,21.0041,22.072,58500.0],["2026-01-20",22.072,22.0818,21.4254,21.4842,29000.0],["2026-01-21",21.9544,22.5226,21.8761,22.4737,31900.0],["2026-01-22",22.5128,23.1986,22.5128,22.9929,36100.0],["2026-01-23",22.8655,23.13,21.8565,22.3169,34700.0],["2026-01-26",22.3169,22.748,21.4842,22.1406,58600.0],["2026-01-27",22.17,23.5807,21.9838,22.6598,83500.0],["2026-01-28",22.6794,23.1104,21.6703,21.8369,35700.0],["2026-01-29",22.1112,22.9831,21.925,22.8753,47800.0],["2026-01-30",22.8165,23.806,22.6206,23.6982,56000.0],["2026-02-02",23.6003,24.8347,22.9439,24.1489,62800.0],["2026-02-03",24.0313,25.4617,23.7962,25.3833,71100.0],["2026-02-04",25.5008,26.2552,24.9228,24.9914,45700.0],["2026-02-05",24.9816,25.7751,24.5114,25.2657,49400.0],["2026-02-06",25.5008,25.687,24.6877,25.2559,61700.0],["2026-02-09",25.2167,25.9907,24.8151,25.2069,58300.0],["2026-02-10",25.3343,26.0201,25.3343,25.5792,65000.0],["2026-02-11",25.6184,25.9613,25.06,25.3539,54200.0],["2026-02-12",26.7058,29.1942,26.2258,28.5182,135600.0],["2026-02-13",28.4203,28.8121,27.1565,28.1851,50200.0],["2026-02-17",27.6365,28.3811,27.3426,27.6267,74900.0],["2026-02-18",27.7051,27.9108,27.4014,27.5973,56000.0],["2026-02-19",27.3426,28.2733,27.3426,27.8618,52200.0],["2026-02-20",28.1557,28.1557,27.3524,27.4504,50500.0],["2026-02-23",27.4504,28.3615,27.3622,27.7933,74900.0],["2026-02-24",27.7933,28.3125,27.6659,28.0186,40700.0],["2026-02-25",28.0578,28.3027,27.8227,27.95,25300.0],["2026-02-26",27.9598,28.3909,27.5679,27.7541,32200.0],["2026-02-27",27.7247,28.4692,27.4504,28.2341,52500.0],["2026-03-02",28.2341,29.0179,28.2341,28.6652,74500.0],["2026-03-03",28.4105,29.0179,27.8716,28.7044,61500.0],["2026-03-04",28.7044,29.7722,28.3517,29.3118,76700.0],["2026-03-05",28.2929,29.831,23.5709,24.5506,329400.0],["2026-03-06",23.8648,24.4624,23.3358,23.6884,123000.0],["2026-03-09",23.2182,23.5023,22.0328,23.0908,143800.0],["2026-03-10",22.8753,24.0411,22.6402,24.0313,184400.0],["2026-03-11",23.6395,23.9921,22.601,23.4631,182400.0],["2026-03-12",23.2182,24.3742,23.2182,24.1489,100100.0],["2026-03-13",24.1489,24.3546,23.4631,23.9921,88900.0],["2026-03-16",24.1489,26.0397,24.1391,25.5106,90000.0],["2026-03-17",25.5596,26.2846,25.1286,26.118,107700.0],["2026-03-18",26.0201,26.3434,25.6086,25.736,65900.0],["2026-03-19",25.6282,26.216,25.2755,25.8927,93300.0],["2026-03-20",26.0397,26.2748,25.4812,25.638,131100.0],["2026-03-23",25.8535,27.2936,25.5596,26.4805,61000.0],["2026-03-24",26.4413,27.6267,26.4413,26.8136,95700.0],["2026-03-25",27.1369,27.5777,26.843,27.3524,58600.0],["2026-03-26",27.0781,27.8814,26.7352,26.9997,64100.0],["2026-03-27",26.843,27.4504,26.8332,27.2642,51800.0],["2026-03-30",27.5288,27.5288,26.4511,27.0487,68300.0],["2026-03-31",27.2318,27.5583,26.7172,26.9349,49700.0],["2026-04-01",26.9844,27.2318,26.3214,27.1427,83700.0],["2026-04-02",26.9943,27.4297,26.6974,27.0932,58000.0],["2026-04-06",27.0932,27.4396,26.7964,26.9745,56100.0],["2026-04-07",25.9949,26.1829,24.8668,25.3913,89200.0],["2026-04-08",26.2324,26.5589,25.4308,26.3511,79000.0],["2026-04-09",26.1829,26.262,25.3418,25.9058,109400.0],["2026-04-10",26.0443,26.6282,25.8267,26.3016,91600.0],["2026-04-13",26.3412,27.4,26.3016,26.549,80600.0],["2026-04-14",26.5787,26.8854,25.7475,26.6084,68600.0],["2026-04-15",26.6084,26.6084,25.9058,26.4105,77400.0],["2026-04-16",26.4105,28.1224,26.4105,27.9343,115700.0],["2026-04-17",28.0828,28.8546,27.8651,27.9343,69500.0],["2026-04-20",27.9442,28.5281,27.7463,27.9541,85100.0],["2026-04-21",28.0531,28.2807,27.7068,28.1026,60800.0],["2026-04-22",28.1026,28.5577,27.964,28.3005,52900.0],["2026-04-23",28.3697,29.1614,28.3697,28.9437,45300.0],["2026-04-24",28.7655,28.8843,28.2312,28.439,65100.0],["2026-04-27",28.439,28.9536,27.7859,27.9442,48100.0],["2026-04-28",28.0333,28.6369,27.9047,28.3203,47700.0],["2026-04-29",28.3005,28.3005,26.9052,26.9844,52200.0],["2026-04-30",27.0438,28.4489,26.7865,27.6375,57000.0],["2026-05-01",27.6078,28.1916,27.3208,27.9047,50900.0],["2026-05-04",27.6672,28.152,26.4995,27.0636,87900.0],["2026-05-05",27.2318,27.7859,26.6974,27.3703,55500.0],["2026-05-06",27.4693,27.5088,26.8953,27.113,71000.0],["2026-05-07",26.6183,27.0438,23.1648,25.4407,118400.0],["2026-05-08",25.7079,26.5787,25.3319,26.2719,75700.0],["2026-05-11",26.7172,27.1922,26.0147,26.5094,74000.0],["2026-05-12",26.8657,26.8657,25.985,26.1532,63600.0],["2026-05-13",26.1037,26.8953,25.6584,26.6282,101600.0],["2026-05-14",26.7469,27.4198,26.173,26.5787,62800.0],["2026-05-15",26.1334,26.7469,25.7673,26.1136,60000.0],["2026-05-18",25.797,26.7271,25.797,26.4402,73500.0],["2026-05-19",26.2719,26.8162,26.0542,26.6974,57300.0],["2026-05-20",26.5292,26.8261,26.262,26.7568,56800.0],["2026-05-21",26.5787,27.212,26.0641,26.9646,59700.0],["2026-05-22",27.0636,27.4495,26.3511,27.1031,66900.0],["2026-05-26",27.5583,28.4093,26.8459,27.1922,84500.0],["2026-05-27",27.5286,28.627,27.4297,28.1125,98300.0],["2026-05-28",28.1125,28.5281,27.4198,28.152,46900.0],["2026-05-29",27.8948,28.0333,27.3901,27.8651,55000.0],["2026-06-01",27.8849,28.2609,27.5385,27.9838,68000.0],["2026-06-02",27.8651,28.5083,27.8651,28.0729,55000.0],["2026-06-03",27.3901,28.1125,25.5496,25.6287,76100.0],["2026-06-04",25.9256,26.4896,25.2923,25.6189,56200.0],["2026-06-05",25.6189,26.173,24.7382,25.4803,95500.0],["2026-06-08",25.7772,26.0938,25.3418,25.5001,48100.0],["2026-06-09",25.6485,26.2521,25.6485,26.0345,59200.0],["2026-06-10",26.1334,26.9547,25.9454,26.737,46000.0],["2026-06-11",26.7667,27.5286,26.4995,26.8657,65300.0],["2026-06-12",26.9547,28.1619,26.8261,28.0729,89800.0],["2026-06-15",28.251,28.6171,27.3307,27.3406,90000.0],["2026-06-16",27.2615,27.8354,26.1235,26.3808,79200.0],["2026-06-17",26.2423,27.6276,25.0548,25.3913,67300.0],["2026-06-18",25.8365,25.8365,24.6887,25.4902,127700.0],["2026-06-22",25.4308,26.1235,25.3022,25.8267,153600.0],["2026-06-23",25.6386,26.8261,25.5793,26.4204,69700.0],["2026-06-24",26.648,27.0042,26.1136,26.4501,77500.0],["2026-06-25",26.3511,26.8953,26.2917,26.4303,61700.0],["2026-06-26",26.4995,27.4099,26.4006,26.7469,201400.0],["2026-06-29",26.8063,27.6375,26.3016,27.4,86400.0],["2026-06-30",27.39,27.39,26.37,26.49,67900.0],["2026-07-01",26.63,27.05,26.33,26.44,79400.0],["2026-07-02",26.63,26.74,24.22,24.81,74700.0],["2026-07-06",24.92,25.35,24.63,24.73,87000.0],["2026-07-07",24.92,25.41,24.0,24.25,60800.0],["2026-07-08",24.37,25.3,24.24,24.71,74800.0],["2026-07-09",24.62,24.66,23.33,23.61,63100.0],["2026-07-10",23.61,24.13,23.56,23.91,62000.0],["2026-07-13",23.97,24.42,23.1,23.31,114200.0],["2026-07-14",23.25,24.42,23.25,23.8,101900.0],["2026-07-15",23.95,24.5,23.45,23.63,60200.0],["2026-07-16",23.7,24.64,23.53,24.1,58400.0],["2026-07-17",24.09,24.59,22.99,23.17,52300.0],["2026-07-20",23.31,23.66,22.78,22.87,52000.0],["2026-07-21",22.89,23.56,22.75,23.35,63900.0],["2026-07-22",23.41,23.97,23.37,23.86,66100.0],["2026-07-23",23.62,23.95,23.13,23.32,73900.0],["2026-07-24",23.4,23.94,23.15,23.45,57000.0],["2026-07-27",23.51,24.1,23.44,23.69,49800.0],["2026-07-28",24.04,24.63,23.74,24.04,50300.0],["2026-07-29",23.95,24.04,23.39,23.73,70100.0],["2026-07-30",23.69,23.99,23.24,23.5,37700.0],["2026-07-31",23.46,24.16,23.2,23.81,76400.0],["2026-08-03",23.94,24.67,23.91,24.64,71300.0],["2026-08-04",24.64,25.13,24.4,25.13,63600.0],["2026-08-05",25.13,25.13,23.5,24.01,82900.0],["2026-08-06",27.87,30.73,27.02,30.63,231800.0],["2026-08-07",30.9,32.275,30.3401,31.97,149723.0],["2026-08-10",31.97,33.41,31.655,32.11,188198.463904],["2026-08-11",32.11,32.44,31.125,31.29,89898.580634],["2026-08-12",31.39,31.7,30.73,31.04,119302.234502]]}