{"t":"GILT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-03-26",217.2381,245.93,213.1393,239.7817,112445.0],["1993-03-29",250.0288,258.2265,235.6829,237.7323,30790.0],["1993-03-30",241.8311,241.8311,233.6335,237.7323,16530.0],["1993-03-31",237.7323,239.7817,233.6335,237.7323,12920.0],["1993-04-01",237.7323,239.7817,233.6335,233.6335,3290.0],["1993-04-02",233.6335,235.6829,223.3864,231.5841,6370.0],["1993-04-05",221.337,231.5841,221.337,225.4358,1215.0],["1993-04-06",221.337,229.5346,219.2876,221.337,6930.0],["1993-04-07",221.337,233.6335,217.2382,229.5347,4895.0],["1993-04-08",229.5347,233.6335,227.4852,229.5347,2390.0],["1993-04-12",227.4852,237.7323,227.4852,229.5347,2155.0],["1993-04-13",241.8311,241.8311,225.4358,227.4852,1800.0],["1993-04-14",233.6335,237.7323,225.4358,233.6335,2985.0],["1993-04-15",245.93,247.9794,237.7323,241.8312,3080.0],["1993-04-16",250.0288,260.2759,241.8311,260.2759,8125.0],["1993-04-19",266.4241,282.8195,262.3253,270.523,11540.0],["1993-04-20",270.523,282.8195,266.4241,272.5724,3805.0],["1993-04-21",272.5724,272.5724,266.4241,266.4241,1980.0],["1993-04-22",268.4735,272.5724,262.3253,266.4241,2690.0],["1993-04-23",262.3253,270.523,256.1771,262.3253,3805.0],["1993-04-26",262.3253,262.3253,254.1277,262.3253,2800.0],["1993-04-27",258.2265,262.3253,258.2265,262.3253,1175.0],["1993-04-28",254.1276,258.2265,245.93,252.0782,4185.0],["1993-04-29",252.0782,252.0782,239.7817,245.9299,2845.0],["1993-04-30",245.9299,250.0288,243.8805,245.9299,2655.0],["1993-05-03",247.9794,252.0782,245.93,247.9794,2900.0],["1993-05-04",252.0782,258.2265,245.93,256.1771,3515.0],["1993-05-05",258.2265,266.4242,252.0782,262.3253,3365.0],["1993-05-06",268.4736,270.523,254.1277,262.3253,4005.0],["1993-05-07",264.3747,264.3747,256.1771,262.3253,1160.0],["1993-05-10",274.6218,274.6218,266.4241,272.5724,4210.0],["1993-05-11",272.5724,272.5724,262.3253,266.4241,3040.0],["1993-05-12",272.5724,272.5724,254.1276,256.1771,2245.0],["1993-05-13",256.1771,264.3747,256.1771,258.2265,520.0],["1993-05-14",264.3747,264.3747,256.1771,256.1771,520.0],["1993-05-17",252.0782,264.3747,252.0782,256.1771,670.0],["1993-05-18",262.3253,262.3253,250.0288,254.1277,1850.0],["1993-05-19",245.93,258.2265,245.93,254.1277,825.0],["1993-05-20",258.2265,258.2265,250.0288,250.0288,645.0],["1993-05-21",256.1771,256.1771,250.0288,250.0288,345.0],["1993-05-24",254.1277,254.1277,241.8312,247.9794,240.0],["1993-05-25",245.9299,250.0288,245.9299,245.9299,1750.0],["1993-05-26",247.9794,250.0288,247.9794,250.0288,370.0],["1993-05-27",256.1771,256.1771,245.93,254.1277,165.0],["1993-05-28",250.0288,250.0288,245.9299,245.9299,335.0],["1993-06-01",245.93,250.0288,241.8312,241.8312,4305.0],["1993-06-02",241.8312,245.93,237.7323,241.8312,2090.0],["1993-06-03",241.8311,241.8311,229.5347,233.6335,2740.0],["1993-06-04",237.7323,237.7323,225.4358,227.4852,2725.0],["1993-06-07",227.4852,237.7323,227.4852,229.5347,930.0],["1993-06-08",233.6335,233.6335,221.337,225.4358,5190.0],["1993-06-09",223.3864,229.5346,223.3864,227.4852,4195.0],["1993-06-10",223.3864,227.4852,223.3864,223.3864,3805.0],["1993-06-11",223.3864,229.5346,223.3864,223.3864,4455.0],["1993-06-14",223.3864,225.4358,221.337,225.4358,5680.0],["1993-06-15",221.337,229.5347,221.337,229.5347,2695.0],["1993-06-16",233.6335,239.7817,231.5841,237.7323,2995.0],["1993-06-17",239.7817,239.7817,233.6335,237.7323,250.0],["1993-06-18",231.5841,237.7323,231.5841,233.6335,1475.0],["1993-06-21",237.7323,237.7323,233.6335,233.6335,2630.0],["1993-06-22",233.6335,245.93,233.6335,235.6829,2060.0],["1993-06-23",231.5841,239.7817,231.5841,233.6335,2465.0],["1993-06-24",229.5347,239.7817,229.5347,235.6829,1485.0],["1993-06-25",231.5841,239.7817,231.5841,235.6829,2055.0],["1993-06-28",231.5841,237.7323,227.4852,231.5841,1500.0],["1993-06-29",229.5346,237.7323,227.4852,237.7323,940.0],["1993-06-30",229.5347,233.6335,229.5347,233.6335,1075.0],["1993-07-01",231.5841,235.6829,231.5841,235.6829,530.0],["1993-07-02",233.6335,235.6829,229.5347,233.6335,430.0],["1993-07-06",225.4358,237.7323,209.0405,215.1887,4920.0],["1993-07-07",213.1393,221.337,213.1393,221.337,1235.0],["1993-07-08",221.337,231.5841,221.337,221.337,265.0],["1993-07-09",221.337,221.337,221.337,221.337,60.0],["1993-07-12",221.337,233.6335,221.337,227.4852,840.0],["1993-07-13",235.6829,235.6829,225.4358,231.5841,3380.0],["1993-07-14",229.5346,231.5841,223.3864,225.4358,830.0],["1993-07-15",223.3864,229.5346,221.337,221.337,600.0],["1993-07-16",221.337,229.5346,192.6451,213.1393,3710.0],["1993-07-19",213.1393,213.1393,204.9416,209.0405,3775.0],["1993-07-20",196.744,206.9911,196.744,206.9911,2625.0],["1993-07-21",209.0405,213.1393,204.9417,204.9417,2870.0],["1993-07-22",206.9911,206.9911,202.8922,204.9417,805.0],["1993-07-23",206.9911,206.9911,202.8922,206.9911,400.0],["1993-07-26",206.9911,209.0405,202.8922,209.0405,1175.0],["1993-07-27",204.9416,209.0405,188.5463,196.744,3790.0],["1993-07-28",196.744,200.8428,196.744,200.8428,705.0],["1993-07-29",204.9416,204.9416,200.8428,200.8428,505.0],["1993-07-30",200.8428,200.8428,196.744,196.744,915.0],["1993-08-02",196.744,206.9911,196.744,202.8922,780.0],["1993-08-03",202.8922,209.0405,196.744,209.0405,13480.0],["1993-08-04",209.0405,217.2381,204.9416,217.2381,4535.0],["1993-08-05",217.2381,247.9794,217.2381,237.7323,3330.0],["1993-08-06",241.8311,245.93,233.6335,237.7323,2040.0],["1993-08-09",235.6829,239.7817,233.6335,235.6829,2975.0],["1993-08-10",235.6829,237.7323,233.6335,235.6829,5835.0],["1993-08-11",237.7323,237.7323,233.6335,235.6829,5600.0],["1993-08-12",237.7323,237.7323,233.6335,237.7323,2530.0],["1993-08-13",237.7323,237.7323,231.5841,235.6829,420.0],["1993-08-16",233.6335,235.6829,227.4852,229.5347,2995.0],["1993-08-17",231.5841,231.5841,227.4852,227.4852,3580.0],["1993-08-18",229.5347,233.6335,229.5347,233.6335,4420.0],["1993-08-19",229.5346,235.6829,229.5346,231.5841,2475.0],["1993-08-20",227.4852,227.4852,227.4852,227.4852,250.0],["1993-08-23",227.4852,229.5346,223.3864,227.4852,800.0],["1993-08-24",223.3864,229.5346,223.3864,225.4358,495.0],["1993-08-25",221.337,221.337,217.2382,219.2876,250.0],["1993-08-26",221.337,221.337,217.2381,217.2381,330.0],["1993-08-27",217.2381,221.337,213.1393,221.337,195.0],["1993-08-30",215.1887,221.337,215.1887,221.337,215.0],["1993-08-31",213.1393,221.337,213.1393,215.1887,195.0],["1993-09-01",215.1887,229.5346,215.1887,225.4358,1155.0],["1993-09-02",229.5346,241.8311,221.337,237.7323,3665.0],["1993-09-03",241.8312,241.8312,233.6335,235.6829,590.0],["1993-09-07",237.7323,241.8312,233.6335,235.6829,2895.0],["1993-09-08",239.7817,250.0288,237.7323,245.9299,10505.0],["1993-09-09",250.0288,252.0782,245.93,247.9794,11915.0],["1993-09-10",245.93,254.1276,231.5841,233.6335,2020.0],["1993-09-13",229.5346,233.6335,225.4358,225.4358,3250.0],["1993-09-14",229.5347,229.5347,229.5347,229.5347,160.0],["1993-09-15",227.4852,239.7817,215.1887,237.7323,2450.0],["1993-09-16",245.93,245.93,237.7323,243.8806,575.0],["1993-09-17",235.6829,243.8806,229.5347,235.6829,605.0],["1993-09-20",227.4852,229.5346,225.4358,225.4358,235.0],["1993-09-21",225.4358,227.4852,221.337,221.337,520.0],["1993-09-22",221.337,225.4358,221.337,225.4358,580.0],["1993-09-23",221.337,225.4358,209.0405,217.2381,3740.0],["1993-09-24",225.4358,225.4358,215.1887,215.1887,1690.0],["1993-09-27",213.1393,221.337,213.1393,215.1887,750.0],["1993-09-28",209.0405,219.2876,192.6451,200.8428,3405.0],["1993-09-29",204.9416,204.9416,196.744,200.8428,1160.0],["1993-09-30",202.8922,209.0405,180.3486,196.744,11170.0],["1993-10-01",196.744,204.9416,192.6451,202.8922,2290.0],["1993-10-04",196.744,204.9416,196.744,200.8428,8005.0],["1993-10-05",202.8922,221.337,202.8922,217.2381,10285.0],["1993-10-06",225.4358,229.5347,217.2382,229.5347,5545.0],["1993-10-07",221.337,227.4852,221.337,225.4358,950.0],["1993-10-08",225.4358,229.5346,221.337,225.4358,955.0],["1993-10-11",231.5841,231.5841,217.2381,217.2381,720.0],["1993-10-12",225.4358,225.4358,213.1393,213.1393,800.0],["1993-10-13",209.0405,219.2876,209.0405,219.2876,1075.0],["1993-10-14",219.2876,227.4852,211.0899,217.2381,1530.0],["1993-10-15",225.4358,225.4358,217.2381,221.337,1240.0],["1993-10-18",225.4358,225.4358,215.1887,221.337,2395.0],["1993-10-19",217.2381,223.3864,217.2381,223.3864,1050.0],["1993-10-20",219.2876,225.4358,219.2876,225.4358,2090.0],["1993-10-21",223.3864,225.4358,217.2381,225.4358,1900.0],["1993-10-22",215.1887,225.4358,215.1887,225.4358,390.0],["1993-10-25",225.4358,231.5841,221.337,229.5347,1700.0],["1993-10-26",233.6335,241.8312,225.4358,229.5347,1575.0],["1993-10-27",221.337,233.6335,221.337,225.4358,545.0],["1993-10-28",225.4358,229.5346,225.4358,225.4358,520.0],["1993-10-29",225.4358,229.5346,225.4358,225.4358,220.0],["1993-11-01",227.4852,258.2265,221.337,258.2265,5200.0],["1993-11-02",254.1276,262.3253,241.8311,250.0288,4875.0],["1993-11-03",247.9794,254.1276,237.7323,237.7323,2965.0],["1993-11-04",245.93,250.0288,237.7323,250.0288,2695.0],["1993-11-05",250.0288,254.1276,241.8311,250.0288,4290.0],["1993-11-08",254.1277,274.6218,247.9794,262.3253,5220.0],["1993-11-09",266.4241,270.523,258.2265,258.2265,3305.0],["1993-11-10",266.4241,266.4241,258.2265,260.2759,2295.0],["1993-11-11",260.2759,268.4736,260.2759,264.3747,1950.0],["1993-11-12",268.4735,268.4735,258.2264,266.4241,5480.0],["1993-11-15",268.4736,270.523,250.0288,258.2265,6395.0],["1993-11-16",258.2264,266.4241,245.9299,266.4241,6190.0],["1993-11-17",266.4242,270.523,254.1277,262.3253,1375.0],["1993-11-18",258.2265,258.2265,245.93,258.2265,1340.0],["1993-11-19",254.1276,254.1276,241.8311,245.9299,485.0],["1993-11-22",250.0288,250.0288,233.6335,241.8312,2745.0],["1993-11-23",241.8312,241.8312,229.5347,235.6829,2905.0],["1993-11-24",235.6829,245.9299,235.6829,245.9299,3135.0],["1993-11-26",243.8805,245.9299,239.7817,245.9299,350.0],["1993-11-29",250.0288,250.0288,237.7323,241.8312,2210.0],["1993-11-30",243.8805,245.9299,237.7323,245.9299,8470.0],["1993-12-01",241.8311,247.9794,239.7817,239.7817,1220.0],["1993-12-02",237.7323,245.9299,237.7323,245.9299,300.0],["1993-12-03",237.7323,245.9299,237.7323,245.9299,670.0],["1993-12-06",247.9794,247.9794,241.8312,241.8312,3485.0],["1993-12-07",243.8805,245.9299,237.7323,245.9299,200.0],["1993-12-08",243.8805,243.8805,237.7323,239.7817,275.0],["1993-12-09",243.8805,243.8805,237.7323,237.7323,65.0],["1993-12-10",243.8806,243.8806,231.5841,243.8806,60.0],["1993-12-13",231.5841,241.8312,227.4852,229.5347,865.0],["1993-12-14",227.4852,237.7323,217.2381,227.4852,2105.0],["1993-12-15",227.4852,227.4852,221.337,223.3864,1235.0],["1993-12-16",229.5346,229.5346,225.4358,225.4358,2340.0],["1993-12-17",229.5347,229.5347,225.4358,229.5347,65.0],["1993-12-20",229.5346,229.5346,217.2381,221.337,2705.0],["1993-12-21",229.5346,229.5346,221.337,221.337,2540.0],["1993-12-22",221.337,229.5346,221.337,225.4358,3065.0],["1993-12-23",219.2876,225.4358,219.2876,223.3864,685.0],["1993-12-27",225.4358,225.4358,221.337,221.337,1290.0],["1993-12-28",219.2876,223.3864,217.2381,223.3864,2980.0],["1993-12-29",217.2381,223.3864,217.2381,223.3864,220.0],["1993-12-30",217.2382,223.3864,217.2382,219.2876,875.0],["1993-12-31",223.3864,223.3864,219.2876,221.337,895.0],["1994-01-03",223.3864,225.4358,221.337,221.337,7255.0],["1994-01-04",221.337,227.4852,221.337,227.4852,1605.0],["1994-01-05",223.3864,229.5346,223.3864,225.4358,1440.0],["1994-01-06",229.5346,229.5346,223.3864,227.4852,2845.0],["1994-01-07",229.5346,241.8311,225.4358,239.7817,11000.0],["1994-01-10",241.8311,245.93,229.5346,239.7817,8350.0],["1994-01-11",241.8312,241.8312,235.6829,235.6829,5830.0],["1994-01-12",239.7817,239.7817,233.6335,233.6335,4170.0],["1994-01-13",237.7323,237.7323,231.5841,237.7323,4185.0],["1994-01-14",235.6829,239.7817,233.6335,237.7323,2580.0],["1994-01-17",239.7817,239.7817,231.5841,231.5841,3770.0],["1994-01-18",225.4358,241.8312,213.1393,235.6829,4395.0],["1994-01-19",235.6829,239.7817,235.6829,239.7817,1015.0],["1994-01-20",239.7817,239.7817,231.5841,235.6829,2035.0],["1994-01-21",235.6829,235.6829,231.5841,235.6829,1525.0],["1994-01-24",231.5841,233.6335,225.4358,233.6335,1195.0],["1994-01-25",229.5347,235.6829,229.5347,233.6335,1925.0],["1994-01-26",229.5347,239.7817,229.5347,235.6829,1340.0],["1994-01-27",233.6335,237.7323,233.6335,233.6335,835.0],["1994-01-28",235.6829,237.7323,229.5346,237.7323,745.0],["1994-01-31",229.5346,235.6829,229.5346,231.5841,885.0],["1994-02-01",231.5841,235.6829,221.337,221.337,2505.0],["1994-02-02",229.5346,233.6335,225.4358,231.5841,3735.0],["1994-02-03",227.4852,231.5841,227.4852,229.5347,575.0],["1994-02-04",227.4852,241.8311,227.4852,231.5841,4645.0],["1994-02-07",227.4852,233.6335,221.337,223.3864,1320.0],["1994-02-08",221.337,227.4852,219.2876,219.2876,455.0],["1994-02-09",221.337,221.337,211.0899,213.1393,850.0],["1994-02-10",213.1393,225.4358,213.1393,225.4358,1070.0],["1994-02-11",219.2876,219.2876,215.1887,215.1887,120.0],["1994-02-14",221.337,221.337,209.0405,209.0405,1110.0],["1994-02-15",204.9417,209.0405,200.8428,204.9417,1720.0],["1994-02-16",204.9416,225.4358,204.9416,225.4358,1385.0],["1994-02-17",225.4358,225.4358,209.0405,209.0405,1330.0],["1994-02-18",209.0405,211.0899,204.9416,211.0899,255.0],["1994-02-22",209.0405,213.1393,206.9911,206.9911,1075.0],["1994-02-23",213.1393,213.1393,206.9911,211.0899,2150.0],["1994-02-24",209.0405,231.5841,209.0405,225.4358,5525.0],["1994-02-25",229.5346,229.5346,219.2876,225.4358,3145.0],["1994-02-28",217.2382,231.5841,215.1887,229.5347,5815.0],["1994-03-01",225.4358,229.5347,221.337,229.5347,2255.0],["1994-03-02",221.337,221.337,213.1393,217.2381,3415.0],["1994-03-03",217.2381,221.337,217.2381,221.337,200.0],["1994-03-04",217.2381,225.4358,217.2381,217.2381,575.0],["1994-03-07",221.337,221.337,213.1393,219.2876,615.0],["1994-03-08",213.1393,219.2876,209.0405,217.2381,1185.0],["1994-03-09",202.8922,211.0899,200.8428,204.9417,7605.0],["1994-03-10",204.9417,209.0405,200.8428,204.9417,1970.0],["1994-03-11",209.0405,213.1393,200.8428,213.1393,2450.0],["1994-03-14",213.1393,221.337,209.0405,221.337,5460.0],["1994-03-15",219.2876,229.5346,219.2876,227.4852,2205.0],["1994-03-16",229.5346,229.5346,221.337,227.4852,1555.0],["1994-03-17",229.5346,229.5346,219.2876,221.337,1255.0],["1994-03-18",217.2381,217.2381,209.0405,209.0405,625.0],["1994-03-21",209.0405,217.2381,209.0405,209.0405,5055.0],["1994-03-22",217.2381,217.2381,209.0405,217.2381,1820.0],["1994-03-23",217.2381,217.2381,209.0405,213.1393,3440.0],["1994-03-24",209.0405,213.1393,206.9911,209.0405,915.0],["1994-03-25",215.1887,215.1887,204.9416,211.0899,225.0],["1994-03-28",209.0405,211.0899,200.8428,211.0899,785.0],["1994-03-29",200.8428,204.9417,188.5463,188.5463,1730.0],["1994-03-30",180.3486,204.9416,180.3486,200.8428,2120.0],["1994-03-31",209.0405,211.0899,196.744,202.8922,1860.0],["1994-04-04",188.5463,200.8428,188.5463,192.6451,95.0],["1994-04-05",194.6946,204.9416,194.6946,196.744,1650.0],["1994-04-06",198.7934,198.7934,196.744,196.744,75.0],["1994-04-07",196.744,198.7934,196.744,198.7934,150.0],["1994-04-08",196.744,200.8428,192.6451,192.6451,365.0],["1994-04-11",198.7934,198.7934,188.5463,188.5463,580.0],["1994-04-12",188.5463,196.744,184.4475,190.5957,1210.0],["1994-04-13",190.5957,190.5957,182.3981,184.4475,405.0],["1994-04-14",184.4475,184.4475,180.3486,180.3486,230.0],["1994-04-15",184.4475,184.4475,176.2498,176.2498,190.0],["1994-04-18",176.2498,184.4475,172.151,172.151,550.0],["1994-04-19",172.151,180.3487,172.151,172.151,535.0],["1994-04-20",168.0522,172.151,168.0522,172.151,210.0],["1994-04-21",176.2498,176.2498,163.9533,168.0522,690.0],["1994-04-22",172.151,172.151,163.9533,172.151,1525.0],["1994-04-25",172.151,176.2498,163.9533,174.2004,1565.0],["1994-04-26",170.1016,174.2004,161.9039,163.9533,1200.0],["1994-04-28",174.2004,174.2004,163.9533,166.0027,910.0],["1994-04-29",172.151,172.151,163.9533,172.151,410.0],["1994-05-02",163.9533,172.151,163.9533,163.9533,1085.0],["1994-05-03",168.0522,172.151,163.9533,163.9533,1875.0],["1994-05-04",163.9533,166.0027,163.9533,166.0027,260.0],["1994-05-05",172.151,176.2498,163.9533,170.1016,770.0],["1994-05-06",159.8545,159.8545,159.8545,159.8545,55.0],["1994-05-09",172.151,172.151,159.8545,166.0027,620.0],["1994-05-10",168.0522,172.151,163.9533,163.9533,900.0],["1994-05-11",166.0027,168.0522,161.9039,163.9533,1885.0],["1994-05-12",159.8545,163.9533,159.8545,161.9039,1025.0],["1994-05-13",161.9039,161.9039,145.5086,151.6568,1295.0],["1994-05-16",139.3603,147.558,135.2615,135.2615,415.0],["1994-05-17",135.2615,143.4591,135.2615,139.3603,1050.0],["1994-05-18",143.4591,143.4591,131.1626,139.3603,2075.0],["1994-05-19",139.3603,139.3603,131.1626,133.2121,1330.0],["1994-05-20",137.3109,151.6568,133.2121,149.6074,2705.0],["1994-05-23",155.7557,155.7557,147.558,147.558,55.0],["1994-05-24",155.7556,163.9533,147.558,159.8545,2715.0],["1994-05-25",168.0521,172.151,159.8545,159.8545,2770.0],["1994-05-26",163.9533,163.9533,155.7557,161.9039,485.0],["1994-05-27",155.7557,166.0027,155.7557,163.9533,1005.0],["1994-05-31",159.8545,159.8545,157.8051,159.8545,370.0],["1994-06-01",155.7556,159.8545,155.7556,159.8545,760.0],["1994-06-02",155.7556,163.9533,155.7556,159.8545,900.0],["1994-06-03",155.7556,157.8051,155.7556,155.7556,645.0],["1994-06-06",155.7557,155.7557,143.4592,147.558,1285.0],["1994-06-07",143.4592,157.8051,143.4592,157.8051,1455.0],["1994-06-08",159.8545,168.0522,155.7557,168.0522,490.0],["1994-06-09",168.0522,176.2498,163.6971,163.9533,1335.0],["1994-06-10",163.9533,172.151,163.9533,168.0522,105.0],["1994-06-13",159.8545,172.151,159.8545,172.151,430.0],["1994-06-14",163.9533,168.0522,161.9039,168.0522,610.0],["1994-06-15",168.0522,168.0522,163.9533,163.9533,130.0],["1994-06-16",163.9533,168.0522,161.9039,168.0522,480.0],["1994-06-17",168.0521,168.0521,162.9286,162.9286,240.0],["1994-06-20",159.8545,159.8545,157.8051,157.8051,110.0],["1994-06-21",155.7556,166.0027,155.7556,155.7556,235.0],["1994-06-22",151.6568,152.6815,151.6568,151.6568,290.0],["1994-06-23",151.6568,163.9533,151.6568,155.7556,620.0],["1994-06-24",147.558,149.6074,147.558,149.6074,205.0],["1994-06-27",151.6568,155.7556,149.6074,155.7556,625.0],["1994-06-28",151.6568,159.8545,151.6568,153.7062,40.0],["1994-06-29",151.6568,152.6815,151.6568,152.6815,130.0],["1994-06-30",151.6568,153.7062,151.6568,153.7062,780.0],["1994-07-01",151.6568,151.6568,151.6568,151.6568,150.0],["1994-07-05",151.6568,153.7062,147.558,151.6568,1420.0],["1994-07-06",147.558,149.6074,147.558,149.6074,245.0],["1994-07-07",149.6074,153.7062,149.6074,153.7062,300.0],["1994-07-08",147.558,147.558,147.558,147.558,10.0],["1994-07-11",147.558,155.7556,147.558,151.6568,335.0],["1994-07-12",157.8051,157.8051,157.8051,157.8051,25.0],["1994-07-13",159.8545,161.9039,158.8298,158.8298,600.0],["1994-07-14",155.7557,163.9533,155.7557,161.9039,135.0],["1994-07-15",163.9533,163.9533,163.9533,163.9533,60.0],["1994-07-18",163.9533,163.9533,163.9533,163.9533,45.0],["1994-07-19",159.8545,163.9533,159.8545,159.8545,895.0],["1994-07-20",163.9533,164.2095,161.9039,163.9533,925.0],["1994-07-21",159.8545,163.9533,155.7556,155.7556,815.0],["1994-07-22",155.7556,155.7556,151.6568,151.6568,810.0],["1994-07-25",155.7556,155.7556,151.6568,155.7556,135.0],["1994-07-26",159.8545,159.8545,159.8545,159.8545,100.0],["1994-07-27",163.9533,163.9533,159.8545,163.9533,255.0],["1994-07-28",159.8545,163.9533,159.8545,163.9533,75.0],["1994-07-29",159.8545,161.9039,159.8545,161.9039,150.0],["1994-08-01",166.0027,184.4475,163.9533,180.3486,3910.0],["1994-08-02",178.2992,188.5463,178.2992,182.3981,2240.0],["1994-08-03",182.3981,198.7934,182.3981,192.6451,7110.0],["1994-08-04",204.9416,209.0405,194.6946,209.0405,2350.0],["1994-08-05",209.0405,213.1393,196.744,204.9417,1985.0],["1994-08-08",204.9417,221.337,204.9417,219.2876,6820.0],["1994-08-09",217.2382,221.337,213.1393,219.2876,1485.0],["1994-08-10",221.337,221.337,209.0405,215.1887,1920.0],["1994-08-11",204.9417,213.1393,198.7934,204.9417,2100.0],["1994-08-12",198.7934,204.9416,198.7934,200.8428,475.0],["1994-08-15",198.7934,204.9417,192.6452,194.6946,3725.0],["1994-08-16",196.744,200.8428,188.5463,194.6946,9680.0],["1994-08-17",190.5957,198.7934,190.5957,196.744,2485.0],["1994-08-18",200.8428,200.8428,192.6451,192.6451,4915.0],["1994-08-19",192.6452,194.6946,192.6452,194.6946,1120.0],["1994-08-22",196.744,196.744,192.6451,196.744,285.0],["1994-08-23",200.8428,200.8428,194.6946,198.7934,915.0],["1994-08-24",196.744,202.8922,196.744,202.8922,765.0],["1994-08-25",196.744,204.9417,196.744,204.9417,2220.0],["1994-08-26",200.8428,209.0405,200.8428,209.0405,345.0],["1994-08-29",209.0405,209.0405,202.8922,209.0405,355.0],["1994-08-30",204.9417,206.9911,192.6452,194.6946,7535.0],["1994-08-31",200.8428,222.874,200.8428,211.0899,5505.0],["1994-09-01",213.1393,217.2381,209.0405,213.1393,1740.0],["1994-09-02",213.1393,221.337,211.0899,215.1887,5890.0],["1994-09-06",221.337,221.337,211.0899,217.2381,2170.0],["1994-09-07",217.2381,219.2876,211.0899,213.1393,1980.0],["1994-09-08",211.0899,221.337,211.0899,219.2876,3495.0],["1994-09-09",219.2876,221.337,215.1887,215.1887,3980.0],["1994-09-12",211.0899,219.2876,211.0899,211.0899,965.0],["1994-09-13",211.0899,217.2381,209.0405,216.2134,3525.0],["1994-09-14",215.1887,219.2876,215.1887,217.2381,535.0],["1994-09-15",217.2381,217.2381,215.1887,217.2381,760.0],["1994-09-16",217.2381,217.2381,213.1393,217.2381,375.0],["1994-09-19",213.1393,217.2382,213.1393,215.1887,2620.0],["1994-09-20",217.2382,217.2382,210.0652,215.1887,1615.0],["1994-09-21",209.0405,215.1887,209.0405,211.0899,1665.0],["1994-09-22",213.1393,221.337,211.0899,221.337,3740.0],["1994-09-23",215.1887,221.337,213.1393,221.337,940.0],["1994-09-26",221.337,221.337,209.0405,213.1393,350.0],["1994-09-27",213.1393,221.337,204.9417,204.9417,955.0],["1994-09-28",204.9417,211.0899,202.8922,204.9417,1145.0],["1994-09-29",204.9417,215.1887,204.9417,215.1887,1115.0],["1994-09-30",215.1887,217.2381,211.0899,213.1393,1930.0],["1994-10-03",209.0405,217.2381,206.9911,209.0405,1615.0],["1994-10-04",209.0405,209.0405,202.8922,202.8922,280.0],["1994-10-05",196.744,204.9417,196.744,204.9417,300.0],["1994-10-06",196.744,204.9416,194.6946,202.8922,660.0],["1994-10-07",204.9417,204.9417,204.9417,204.9417,75.0],["1994-10-10",204.9416,209.0405,201.8675,206.9911,2185.0],["1994-10-11",202.8922,215.1887,202.8922,213.1393,3725.0],["1994-10-12",217.2382,219.2876,211.0899,219.2876,1375.0],["1994-10-13",215.1887,219.2876,215.1887,215.1887,325.0],["1994-10-14",215.1887,225.4358,215.1887,223.3864,1745.0],["1994-10-17",223.3864,223.3864,213.1393,213.1393,950.0],["1994-10-18",215.1887,215.1887,209.0405,215.1887,80.0],["1994-10-19",219.2876,219.2876,213.1393,213.1393,395.0],["1994-10-20",211.0899,217.2381,211.0899,217.2381,1260.0],["1994-10-21",217.2381,217.2381,213.1393,217.2381,505.0],["1994-10-24",217.2381,217.2381,211.0899,211.0899,1270.0],["1994-10-25",217.2381,217.2381,211.0899,213.1393,1060.0],["1994-10-26",209.0405,215.1887,209.0405,215.1887,360.0],["1994-10-27",213.1393,225.4358,209.0405,221.337,3400.0],["1994-10-28",225.4358,233.6335,219.2876,233.6335,5530.0],["1994-10-31",233.6335,241.8311,229.5347,233.6335,6500.0],["1994-11-01",231.5841,232.6088,225.4358,227.4852,1675.0],["1994-11-02",235.6829,235.6829,227.4852,231.5841,5190.0],["1994-11-03",237.7323,237.7323,225.4358,229.5347,2130.0],["1994-11-04",227.4852,229.5346,227.4852,229.0223,160.0],["1994-11-07",227.4852,231.5841,225.4358,231.5841,1090.0],["1994-11-08",235.6829,235.6829,227.4852,227.4852,105.0],["1994-11-09",233.6335,233.6335,227.4852,233.6335,3285.0],["1994-11-10",229.5346,233.6335,229.5346,231.5841,870.0],["1994-11-11",229.5347,233.6335,229.5347,233.6335,175.0],["1994-11-14",225.4358,231.5841,225.4358,227.4852,1285.0],["1994-11-15",227.4852,233.6335,227.4852,229.5347,1330.0],["1994-11-16",229.5347,235.6829,229.5347,235.6829,1010.0],["1994-11-17",231.5841,235.6829,231.5841,231.5841,1260.0],["1994-11-18",229.5347,233.6335,229.5347,229.5347,2210.0],["1994-11-21",229.5347,231.5841,221.337,229.5347,4470.0],["1994-11-22",225.4358,228.5099,225.4358,225.4358,2335.0],["1994-11-23",219.2876,225.4358,219.2876,225.4358,1015.0],["1994-11-25",223.3864,227.4852,223.3864,227.4852,345.0],["1994-11-28",223.3864,231.5841,223.3864,231.5841,370.0],["1994-11-29",225.4358,229.5346,223.3864,227.4852,3280.0],["1994-11-30",223.3864,227.4852,223.3864,225.4358,885.0],["1994-12-01",227.4852,227.4852,223.3864,227.4852,85.0],["1994-12-02",223.3864,227.4852,223.3864,225.4358,400.0],["1994-12-05",223.3864,227.4852,223.3864,223.3864,880.0],["1994-12-06",225.4358,229.5346,223.3864,225.4358,1945.0],["1994-12-07",223.3864,229.5346,223.3864,223.3864,700.0],["1994-12-08",225.4358,225.4358,223.3864,223.3864,635.0],["1994-12-09",223.3864,225.4358,223.3864,224.4111,2645.0],["1994-12-12",229.5346,229.5346,223.3864,225.4358,555.0],["1994-12-13",229.5346,229.5346,223.3864,223.3864,560.0],["1994-12-14",229.5346,229.5346,223.3864,224.4111,1075.0],["1994-12-15",225.4358,227.4852,223.3864,223.3864,940.0],["1994-12-16",229.5346,229.5346,223.3864,223.3864,120.0],["1994-12-19",223.3864,225.4358,223.3864,225.4358,1225.0],["1994-12-20",227.4852,227.4852,219.2876,222.3617,2100.0],["1994-12-21",221.337,225.4358,221.337,223.3864,460.0],["1994-12-22",223.3864,227.4852,223.3864,227.4852,1225.0],["1994-12-23",225.4358,229.5347,225.4358,229.5347,375.0],["1994-12-27",223.3864,225.4358,219.2876,225.4358,500.0],["1994-12-28",221.337,225.4358,221.337,221.337,760.0],["1994-12-29",221.337,223.3864,219.2876,223.3864,485.0],["1994-12-30",219.2876,221.337,196.744,196.744,8850.0],["1995-01-03",196.744,213.1393,196.744,211.0899,8980.0],["1995-01-04",209.0405,213.1393,209.0405,212.1146,2025.0],["1995-01-05",213.1393,213.1393,204.9416,209.0405,765.0],["1995-01-06",211.0899,211.0899,202.8922,204.9417,880.0],["1995-01-09",206.9911,211.0899,206.9911,206.9911,1635.0],["1995-01-10",211.0899,211.0899,204.9417,204.9417,520.0],["1995-01-11",204.9417,204.9417,204.9417,204.9417,750.0],["1995-01-12",211.0899,211.0899,200.8428,200.8428,1045.0],["1995-01-13",200.8428,211.0899,200.8428,205.9664,1285.0],["1995-01-16",202.8922,209.0405,202.8922,202.8922,855.0],["1995-01-17",202.8922,211.0899,202.8922,204.9417,1080.0],["1995-01-18",202.8922,209.0405,202.8922,206.9911,865.0],["1995-01-19",204.9416,213.1393,204.9416,209.0405,1380.0],["1995-01-20",206.9911,211.0899,206.9911,206.9911,1225.0],["1995-01-23",206.9911,206.9911,204.9416,206.9911,575.0],["1995-01-24",204.9416,209.0405,204.9416,209.0405,1680.0],["1995-01-25",211.0899,211.0899,204.9416,208.0158,2280.0],["1995-01-26",211.0899,211.0899,206.9911,211.0899,345.0],["1995-01-27",213.1393,213.1393,206.9911,211.0899,2560.0],["1995-01-30",213.1393,213.1393,209.0405,209.0405,2680.0],["1995-01-31",217.2382,217.2382,213.1393,215.1887,2450.0],["1995-02-01",211.0899,213.1393,209.0405,209.0405,130.0],["1995-02-02",215.1887,215.1887,209.0405,209.0405,805.0],["1995-02-03",209.0405,213.1393,209.0405,209.0405,330.0],["1995-02-06",217.2381,227.4852,217.2381,227.4852,1485.0],["1995-02-07",223.3864,227.4852,217.2381,221.337,2380.0],["1995-02-08",221.337,221.337,221.337,221.337,180.0],["1995-02-09",221.337,225.4358,221.337,225.4358,2120.0],["1995-02-10",223.3864,229.5346,221.337,221.337,1240.0],["1995-02-13",221.337,227.4852,221.337,223.3864,185.0],["1995-02-14",225.4358,250.0288,225.4358,241.8312,8450.0],["1995-02-15",243.8805,247.9794,241.8311,245.9299,7270.0],["1995-02-16",245.93,247.9794,241.8312,247.9794,3705.0],["1995-02-17",245.93,247.9794,241.8312,243.8806,1400.0],["1995-02-21",247.9794,247.9794,237.7323,245.9299,7680.0],["1995-02-22",241.8312,247.9794,241.8312,243.8806,4265.0],["1995-02-23",245.93,245.93,239.7817,239.7817,4230.0],["1995-02-24",237.7323,245.93,237.7323,243.8806,1715.0],["1995-02-27",235.6829,243.8806,235.6829,243.8806,330.0],["1995-02-28",243.8806,243.8806,235.6829,241.8312,1270.0],["1995-03-01",237.7323,243.8806,237.7323,243.8806,700.0],["1995-03-02",243.8806,243.8806,237.7323,243.8806,2455.0],["1995-03-03",243.8806,243.8806,237.7323,241.8312,1035.0],["1995-03-06",243.8805,243.8805,237.7323,237.7323,95.0],["1995-03-07",239.7817,243.8806,239.7817,243.8806,1480.0],["1995-03-08",239.7817,243.8806,239.7817,243.8806,1760.0],["1995-03-09",243.8805,243.8805,239.7817,239.7817,1575.0],["1995-03-10",243.8806,245.93,239.7817,243.8806,1145.0],["1995-03-13",245.9299,247.9794,239.7817,245.9299,7585.0],["1995-03-14",246.9547,252.0782,245.93,252.0782,4885.0],["1995-03-15",247.9794,252.0782,245.93,250.0288,3445.0],["1995-03-16",250.0288,252.0782,245.9299,245.9299,3390.0],["1995-03-17",252.0782,258.2265,250.0288,256.1771,4985.0],["1995-03-20",258.2265,262.3253,254.1276,258.2265,2600.0],["1995-03-21",258.2265,260.2759,254.1277,254.1277,1175.0],["1995-03-22",250.0288,258.2265,250.0288,256.1771,1820.0],["1995-03-23",250.0288,256.1771,250.0288,256.1771,880.0],["1995-03-24",256.1771,258.2265,250.0288,254.1277,1650.0],["1995-03-27",254.1276,258.2265,254.1276,256.1771,1120.0],["1995-03-28",258.2264,266.4241,254.1276,266.4241,5060.0],["1995-03-29",260.2759,270.523,260.2759,270.523,4230.0],["1995-03-30",268.4736,268.4736,260.2759,262.3253,3130.0],["1995-03-31",260.2759,268.4735,260.2759,266.4241,2360.0],["1995-04-03",266.4242,266.4242,258.2265,262.3253,625.0],["1995-04-04",266.4241,266.4241,260.2759,266.4241,2460.0],["1995-04-05",266.4241,266.4241,256.1771,264.3747,1220.0],["1995-04-06",254.1277,256.1771,252.0782,255.1524,430.0],["1995-04-07",252.0782,260.2759,252.0782,260.2759,155.0],["1995-04-10",252.0782,258.2265,252.0782,258.2265,810.0],["1995-04-11",254.1277,258.2265,254.1277,255.1524,260.0],["1995-04-12",258.2265,258.2265,252.0782,258.2265,585.0],["1995-04-13",258.2265,266.4241,254.1276,260.2759,4770.0],["1995-04-17",266.4242,268.4736,262.3253,262.3253,1050.0],["1995-04-18",262.3253,264.3747,260.2759,264.3747,280.0],["1995-04-19",260.2759,264.3747,260.2759,264.3747,2155.0],["1995-04-20",264.3747,264.3747,260.2759,262.3253,190.0],["1995-04-21",260.2759,266.4242,260.2759,262.3253,1330.0],["1995-04-24",260.2759,264.3747,260.2759,264.3747,2005.0],["1995-04-25",261.3006,264.3747,260.2759,262.3253,1330.0],["1995-04-26",260.2759,264.3747,258.2265,258.2265,400.0],["1995-04-27",258.2265,264.3747,258.2265,262.3253,250.0],["1995-04-28",258.2265,264.3747,258.2265,264.3747,1370.0],["1995-05-01",264.3747,274.6218,258.2265,271.5477,8810.0],["1995-05-02",274.6218,274.6218,270.523,270.523,2300.0],["1995-05-03",272.5724,274.6218,266.4241,272.5724,5115.0],["1995-05-04",274.6218,274.6218,270.523,274.6218,5455.0],["1995-05-05",272.5724,297.1654,272.5724,297.1654,10430.0],["1995-05-08",291.0171,297.1654,284.8689,286.9183,6330.0],["1995-05-09",286.9183,297.1654,282.8195,297.1654,6540.0],["1995-05-10",297.1654,317.6596,286.9183,317.6596,14335.0],["1995-05-11",313.5607,315.6101,309.4619,315.6101,15905.0],["1995-05-12",311.5113,323.8078,311.5113,321.7584,5100.0],["1995-05-15",319.709,329.956,317.6595,325.8572,16960.0],["1995-05-16",323.8078,329.956,319.709,319.709,2615.0],["1995-05-17",319.7089,323.8078,309.4619,313.5607,2585.0],["1995-05-18",303.3137,307.4125,301.2642,305.3631,2685.0],["1995-05-19",303.3136,303.3136,295.116,303.3136,1770.0],["1995-05-22",303.3136,315.6101,295.116,313.5607,4985.0],["1995-05-23",313.5607,317.6596,311.5113,317.6596,4905.0],["1995-05-24",321.7584,321.7584,315.6101,315.6101,2165.0],["1995-05-25",317.6595,332.0055,315.6101,332.0055,5695.0],["1995-05-26",332.0055,332.0055,323.8078,327.9066,905.0],["1995-05-30",327.9066,332.0055,323.8078,325.8572,9840.0],["1995-05-31",327.9066,334.0549,323.8078,334.0549,9665.0],["1995-06-01",336.1043,336.1043,327.9066,327.9066,1060.0],["1995-06-02",327.9066,334.0549,327.9066,327.9066,915.0],["1995-06-05",327.9066,334.0549,327.9066,334.0549,110.0],["1995-06-06",327.9066,334.0549,327.9066,327.9066,770.0],["1995-06-07",325.8572,332.0055,323.8078,325.8572,365.0],["1995-06-08",325.8572,329.9561,325.8572,329.9561,475.0],["1995-06-09",327.9066,336.1043,327.9066,336.1043,3480.0],["1995-06-12",336.1043,344.302,336.1043,338.1537,1710.0],["1995-06-13",344.302,348.4008,338.1537,348.4008,7865.0],["1995-06-14",348.4008,348.4008,340.2031,344.302,1325.0],["1995-06-15",346.3514,346.3514,342.2526,342.2526,335.0],["1995-06-16",346.3514,346.3514,340.2031,344.302,2395.0],["1995-06-19",340.2031,342.2525,329.9561,338.1537,1675.0],["1995-06-20",329.9561,338.1537,329.9561,338.1537,3345.0],["1995-06-21",338.1537,338.1537,329.9561,329.9561,5440.0],["1995-06-22",329.9561,344.302,329.9561,344.302,4445.0],["1995-06-23",340.2031,352.4996,340.2031,352.4996,3215.0],["1995-06-26",352.4997,381.1915,346.3514,377.0927,7195.0],["1995-06-27",379.142,379.142,372.9938,375.0432,4660.0],["1995-06-28",372.9938,379.142,366.8456,366.8456,1375.0],["1995-06-29",372.9938,377.0927,364.7962,377.0927,2730.0],["1995-06-30",375.0432,381.1914,372.9938,372.9938,375.0],["1995-07-03",381.1915,383.2409,372.9938,383.2409,1375.0],["1995-07-05",383.2409,383.2409,370.9444,375.0432,2100.0],["1995-07-06",375.0432,377.0927,368.895,377.0927,535.0],["1995-07-07",372.9938,393.488,372.9938,387.3397,4280.0],["1995-07-10",393.488,393.488,381.1915,389.3892,2360.0],["1995-07-11",389.3891,405.7845,389.3891,403.735,3970.0],["1995-07-12",409.8833,432.4268,405.7844,432.4268,9725.0],["1995-07-13",432.4269,432.4269,424.2292,428.328,2995.0],["1995-07-14",428.328,446.7728,424.2292,444.7234,6275.0],["1995-07-17",448.8222,463.1681,442.674,461.1187,3865.0],["1995-07-18",457.0199,463.1681,434.4763,440.6245,9950.0],["1995-07-19",434.4763,440.6245,422.1798,428.328,9780.0],["1995-07-20",428.328,434.4763,422.1798,426.2786,5045.0],["1995-07-21",426.2786,426.2786,416.0315,416.0315,1285.0],["1995-07-24",422.1798,422.1798,413.9821,418.081,2585.0],["1995-07-25",420.1304,420.1304,413.9821,416.0315,1490.0],["1995-07-26",413.9821,416.0315,411.9327,411.9327,3045.0],["1995-07-27",416.0316,430.3775,413.9821,430.3775,9760.0],["1995-07-28",430.3775,448.8222,430.3775,447.7975,10910.0],["1995-07-31",452.921,452.921,442.674,446.7728,3180.0],["1995-08-01",448.8222,448.8222,438.5751,444.7234,1750.0],["1995-08-02",452.921,454.9704,444.7234,444.7234,2705.0],["1995-08-03",442.6739,444.7233,432.4268,432.4268,2245.0],["1995-08-04",432.4269,442.674,432.4269,440.6245,775.0],["1995-08-07",442.6739,452.921,436.5257,436.5257,3945.0],["1995-08-08",434.4763,444.7234,434.4763,442.674,1185.0],["1995-08-09",444.7234,444.7234,436.5257,438.5751,175.0],["1995-08-10",434.4763,442.6739,432.4268,432.4268,380.0],["1995-08-11",432.4269,440.6245,422.1798,426.2786,1690.0],["1995-08-14",422.1798,426.2786,422.1798,422.1798,545.0],["1995-08-15",426.2786,426.2786,389.3891,403.735,7735.0],["1995-08-16",403.7351,411.9327,403.7351,409.8833,1940.0],["1995-08-17",413.9821,413.9821,405.7844,407.8339,275.0],["1995-08-18",413.9821,413.9821,405.7845,409.8833,245.0],["1995-08-21",413.9821,413.9821,405.7845,413.9821,310.0],["1995-08-22",413.9821,413.9821,409.8833,411.9327,605.0],["1995-08-23",409.8833,413.9821,405.7845,409.8833,135.0],["1995-08-24",413.9821,413.9821,405.7844,407.8339,880.0],["1995-08-25",405.7845,411.9327,405.7845,405.7845,120.0],["1995-08-28",411.9327,411.9327,405.7845,411.9327,950.0],["1995-08-29",411.9327,411.9327,405.7844,407.8339,1120.0],["1995-08-30",411.9327,411.9327,407.8339,409.8833,1845.0],["1995-08-31",407.8339,416.0315,407.8339,416.0315,895.0],["1995-09-01",416.0315,426.2786,409.8833,418.081,765.0],["1995-09-05",424.2292,430.3774,424.2292,428.328,1175.0],["1995-09-06",428.3281,442.674,428.3281,438.5751,3165.0],["1995-09-07",444.7234,446.7728,440.6245,442.674,3205.0],["1995-09-08",442.674,454.9705,440.6245,454.9705,4400.0],["1995-09-11",450.8716,477.5141,450.8716,467.267,3340.0],["1995-09-12",465.2175,469.3164,465.2175,469.3164,605.0],["1995-09-13",467.2669,467.2669,450.8716,457.0199,2545.0],["1995-09-14",459.0693,459.0693,450.8716,459.0693,995.0],["1995-09-15",454.9705,454.9705,446.7728,448.8222,505.0],["1995-09-18",446.7728,454.9704,438.5751,442.674,1150.0],["1995-09-19",438.5751,446.7728,436.5257,446.7728,645.0],["1995-09-20",446.7728,446.7728,440.6245,444.7234,115.0],["1995-09-21",446.7728,446.7728,440.6245,442.674,1145.0],["1995-09-22",440.6245,454.9704,440.6245,444.7234,1970.0],["1995-09-25",444.7234,454.9705,444.7234,454.9705,60.0],["1995-09-26",448.8222,454.9705,448.8222,454.9705,345.0],["1995-09-27",452.921,452.921,442.674,442.674,1710.0],["1995-09-28",442.674,448.8222,442.674,448.8222,425.0],["1995-09-29",442.6739,450.8716,442.6739,450.8716,845.0],["1995-10-02",440.6245,444.7234,434.4763,442.674,3885.0],["1995-10-03",426.2786,426.2786,401.6856,405.7845,60430.0],["1995-10-04",401.6856,409.8833,397.5868,397.5868,7045.0],["1995-10-05",397.5868,409.8833,397.5868,409.8833,7355.0],["1995-10-06",407.8339,418.081,397.5868,411.9327,9545.0],["1995-10-09",403.735,403.735,360.6973,366.8456,11505.0],["1995-10-10",358.6479,360.6973,340.2031,356.5985,11415.0],["1995-10-11",358.6479,389.3891,358.6479,385.2903,16220.0],["1995-10-12",385.2903,399.6362,381.1914,395.5374,5550.0],["1995-10-13",401.6856,401.6856,389.3891,397.5868,2720.0],["1995-10-16",393.488,397.5868,387.3397,389.3892,275.0],["1995-10-17",389.3892,397.5868,389.3892,389.3892,165.0],["1995-10-18",397.5868,399.6362,389.3891,393.4879,2990.0],["1995-10-19",399.6362,399.6362,391.4385,391.4385,4720.0],["1995-10-20",391.4385,397.5868,391.4385,393.4879,2825.0],["1995-10-23",393.4879,393.4879,383.2409,385.2903,4865.0],["1995-10-24",387.3397,387.3397,368.8949,372.9938,5935.0],["1995-10-25",372.9938,383.2409,366.8456,366.8456,6075.0],["1995-10-26",368.895,368.895,356.5985,356.5985,1765.0],["1995-10-27",362.7467,362.7467,356.5985,362.7467,990.0],["1995-10-30",362.7467,364.7961,352.4996,360.6973,2585.0],["1995-10-31",368.895,368.895,364.7961,364.7961,2745.0],["1995-11-01",364.7961,368.895,364.7961,368.895,615.0],["1995-11-02",364.7961,368.895,360.6973,364.7961,935.0],["1995-11-03",364.7961,364.7961,348.4008,354.549,4280.0],["1995-11-06",348.4008,352.4996,344.302,348.4008,5175.0],["1995-11-07",348.4008,348.4008,344.302,344.302,3135.0],["1995-11-08",350.4502,368.895,346.3514,368.895,7420.0],["1995-11-09",387.3397,405.7845,377.0926,403.735,31350.0],["1995-11-10",403.735,409.8833,401.6856,403.735,2575.0],["1995-11-13",401.6856,409.8833,387.3397,387.3397,3350.0],["1995-11-14",387.3397,395.5374,387.3397,391.4385,4020.0],["1995-11-15",395.5374,403.735,391.4385,403.735,6955.0],["1995-11-16",401.6856,405.7845,399.6362,399.6362,1485.0],["1995-11-17",405.7845,405.7845,399.6362,399.6362,420.0],["1995-11-20",399.6362,403.735,395.5374,395.5374,1845.0],["1995-11-21",389.3891,393.488,387.3397,391.4385,885.0],["1995-11-22",387.3397,397.5868,387.3397,391.4385,3305.0],["1995-11-24",391.4385,395.5374,391.4385,391.4385,1180.0],["1995-11-27",395.5374,395.5374,391.4385,393.4879,2020.0],["1995-11-28",391.4385,395.5374,391.4385,395.5374,1595.0],["1995-11-29",395.5374,395.5374,391.4385,391.4385,180.0],["1995-11-30",393.488,459.0693,391.4385,442.674,21800.0],["1995-12-01",446.7728,446.7728,436.5257,438.5751,5825.0],["1995-12-04",440.6245,440.6245,430.3774,436.5257,4520.0],["1995-12-05",436.5257,436.5257,420.1304,426.2786,3580.0],["1995-12-06",420.1304,426.2786,409.8833,409.8833,1695.0],["1995-12-07",407.8339,413.9822,387.3397,389.3892,3205.0],["1995-12-08",387.3397,411.9327,387.3397,409.8833,4315.0],["1995-12-11",405.7844,411.9327,405.7844,407.8339,1430.0],["1995-12-12",405.7845,407.8339,403.735,405.7845,3480.0],["1995-12-13",405.7844,409.8833,403.735,407.8339,1765.0],["1995-12-14",406.8092,409.8833,403.735,403.735,1940.0],["1995-12-15",403.7351,403.7351,399.6362,399.6362,370.0],["1995-12-18",401.6856,401.6856,397.5868,398.6115,4130.0],["1995-12-19",397.5868,403.735,395.5374,401.6856,5890.0],["1995-12-20",407.8339,407.8339,403.735,407.8339,1005.0],["1995-12-21",403.735,407.8339,403.735,407.8339,2070.0],["1995-12-22",407.8339,407.8339,403.735,407.8339,285.0],["1995-12-26",399.6362,409.8833,399.6362,409.8833,1585.0],["1995-12-27",411.9327,411.9327,405.7845,409.8833,920.0],["1995-12-28",405.7845,411.9327,405.7845,409.8833,2095.0],["1995-12-29",405.7845,413.9821,405.7845,413.9821,1815.0],["1996-01-02",413.9821,430.3775,409.8833,424.2292,4125.0],["1996-01-03",430.3775,450.8716,424.2292,446.7728,6930.0],["1996-01-04",446.7728,448.8222,434.4763,440.6245,3890.0],["1996-01-05",434.4763,436.5257,430.3775,434.4763,820.0],["1996-01-08",436.5257,436.5257,430.3774,436.5257,70.0],["1996-01-09",434.4763,434.4763,416.0315,420.1304,4375.0],["1996-01-10",411.9327,418.0809,405.7844,407.8339,4420.0],["1996-01-11",413.9821,413.9821,407.8339,413.9821,1950.0],["1996-01-12",413.9821,413.9821,406.8092,410.908,2250.0],["1996-01-15",405.7845,411.9327,401.6856,403.735,1750.0],["1996-01-16",405.7844,405.7844,387.3397,393.4879,3190.0],["1996-01-17",387.3397,393.4879,387.3397,393.4879,2080.0],["1996-01-18",393.488,397.5868,393.488,397.5868,4790.0],["1996-01-19",405.7845,409.8833,399.6362,405.7845,2000.0],["1996-01-22",407.8339,409.8833,401.6856,409.8833,6730.0],["1996-01-23",413.9821,422.1798,411.9327,420.1304,6290.0],["1996-01-24",426.2786,434.4763,422.1798,432.4268,4055.0],["1996-01-25",432.4269,434.4763,428.328,434.4763,470.0],["1996-01-26",428.328,444.7234,428.328,444.7234,1740.0],["1996-01-29",440.6245,444.7234,434.4763,434.4763,1690.0],["1996-01-30",440.6245,450.8716,438.5751,446.7728,6380.0],["1996-01-31",450.8716,450.8716,442.674,442.674,1935.0],["1996-02-01",442.674,448.8222,442.674,446.7728,3230.0],["1996-02-02",450.8716,465.2175,450.8716,463.1681,8695.0],["1996-02-05",463.1681,463.1681,454.9705,454.9705,1445.0],["1996-02-06",457.0199,467.267,457.0199,464.1928,6150.0],["1996-02-07",463.1681,469.3164,454.9705,454.9705,6930.0],["1996-02-08",455.9952,459.0693,452.921,457.0199,2635.0],["1996-02-09",454.9705,473.4152,454.9705,471.3658,4040.0],["1996-02-12",467.267,475.4646,463.1681,463.1681,3640.0],["1996-02-13",463.1681,471.3658,457.0199,463.1681,1785.0],["1996-02-14",467.267,467.267,463.1681,463.1681,1220.0],["1996-02-15",463.1681,483.6623,463.1681,473.4152,7075.0],["1996-02-16",481.6129,481.6129,471.3658,471.3658,3005.0],["1996-02-20",471.3658,475.4646,452.921,452.921,3245.0],["1996-02-21",448.8222,454.9704,448.8222,450.8716,665.0],["1996-02-22",450.8716,459.0693,448.8222,452.921,2975.0],["1996-02-23",448.8222,454.9704,436.5257,436.5257,2745.0],["1996-02-26",432.4269,432.4269,418.081,426.2786,3740.0],["1996-02-27",428.3281,454.9705,422.1798,438.5751,20850.0],["1996-02-28",438.5751,442.6739,413.9821,413.9821,7205.0],["1996-02-29",411.9327,413.9821,397.5868,407.8339,5370.0],["1996-03-01",416.0316,424.2292,409.8833,424.2292,2695.0],["1996-03-04",422.1798,434.4763,422.1798,430.3775,2440.0],["1996-03-05",429.3527,434.4763,428.328,434.4763,430.0],["1996-03-06",428.328,430.3774,422.1798,422.1798,2385.0],["1996-03-07",422.1798,446.7728,422.1798,444.7234,9490.0],["1996-03-08",444.7233,444.7233,432.4268,432.4268,2445.0],["1996-03-11",426.2786,434.4763,426.2786,426.2786,2070.0],["1996-03-12",426.2786,434.4763,422.1798,422.1798,1300.0],["1996-03-13",422.1798,430.3775,422.1798,424.2292,320.0],["1996-03-14",424.2292,428.3281,422.1798,424.2292,5245.0],["1996-03-15",418.0809,424.2292,418.0809,422.1798,1275.0],["1996-03-18",418.081,426.2786,418.081,424.2292,2610.0],["1996-03-19",426.2786,426.2786,424.2292,424.2292,940.0],["1996-03-20",424.2292,426.2786,424.2292,426.2786,2050.0],["1996-03-21",422.1798,426.2786,418.081,418.081,2430.0],["1996-03-22",416.0315,424.2292,411.9327,413.9821,1450.0],["1996-03-25",411.9327,416.0315,358.6479,362.7467,7630.0],["1996-03-26",364.7961,383.2409,354.549,383.2409,6305.0],["1996-03-27",383.2409,389.3891,381.1915,383.2409,1165.0],["1996-03-28",389.3891,391.4385,387.3397,391.4385,385.0],["1996-03-29",385.2903,397.5868,385.2903,397.5868,655.0],["1996-04-01",393.4879,397.5868,393.4879,393.4879,480.0],["1996-04-02",393.488,397.5868,391.4385,391.4385,1125.0],["1996-04-03",393.4879,401.6856,393.4879,395.5374,815.0],["1996-04-04",401.6856,401.6856,395.5374,397.5868,865.0],["1996-04-08",391.4386,397.5868,387.3397,387.3397,530.0],["1996-04-09",395.5374,395.5374,389.3891,393.4879,575.0],["1996-04-10",395.5374,395.5374,387.3397,391.4385,915.0],["1996-04-11",389.3891,393.4879,381.1915,385.2903,3730.0],["1996-04-12",377.0926,381.1914,372.9938,372.9938,610.0],["1996-04-15",372.9938,379.142,372.9938,372.9938,2390.0],["1996-04-16",368.895,377.0926,368.895,368.895,5270.0],["1996-04-17",368.895,372.9938,319.709,332.0055,27165.0],["1996-04-18",334.0549,360.6973,332.0054,360.6973,23790.0],["1996-04-19",364.7961,377.0926,360.6973,375.0432,8570.0],["1996-04-22",372.9938,383.2409,344.302,352.4996,10195.0],["1996-04-23",352.4996,368.895,350.4502,368.895,8615.0],["1996-04-24",368.895,368.895,358.6479,362.7467,8245.0],["1996-04-25",360.6973,364.7961,352.4996,352.4996,4580.0],["1996-04-26",348.4008,354.549,348.4008,354.549,4985.0],["1996-04-29",356.5985,358.6479,350.4502,358.6479,2910.0],["1996-04-30",360.6973,389.3891,356.5984,381.1914,9205.0],["1996-05-01",381.1914,397.5868,381.1914,395.5374,4815.0],["1996-05-02",405.7845,413.9821,389.3891,391.4385,6160.0],["1996-05-03",387.3397,397.5868,387.3397,395.5374,4145.0],["1996-05-06",395.5374,401.6856,393.4879,393.4879,3155.0],["1996-05-07",401.6856,401.6856,389.3891,393.4879,1045.0],["1996-05-08",383.2409,385.2903,372.9938,381.1914,4150.0],["1996-05-09",375.0432,379.1421,375.0432,377.0927,2470.0],["1996-05-10",372.9938,372.9938,372.9938,372.9938,325.0],["1996-05-13",372.9938,377.0926,368.895,368.895,1310.0],["1996-05-14",372.9938,377.0926,364.7961,368.895,1635.0],["1996-05-15",362.7467,366.8455,338.1537,348.4008,27615.0],["1996-05-16",348.4008,381.1915,344.302,364.7961,24590.0],["1996-05-17",356.5984,364.7961,342.2525,350.4502,9840.0],["1996-05-20",352.4996,352.4996,342.2526,344.302,8305.0],["1996-05-21",348.4008,348.4008,340.2031,346.3514,15140.0],["1996-05-22",344.302,344.302,327.9066,336.1043,8630.0],["1996-05-23",336.1043,336.1043,317.6595,325.8572,4740.0],["1996-05-24",325.8572,327.9066,321.7584,327.9066,11220.0],["1996-05-28",325.8572,329.9561,325.8572,327.9066,3655.0],["1996-05-29",329.9561,332.0055,325.8572,329.9561,7895.0],["1996-05-30",327.9066,327.9066,319.709,319.709,12680.0],["1996-05-31",325.8572,329.9561,321.7584,327.9066,16035.0],["1996-06-03",336.1043,336.1043,329.9561,336.1043,7680.0],["1996-06-04",348.4008,366.8455,348.4008,362.7467,19575.0],["1996-06-05",366.8456,366.8456,360.6973,366.8456,3135.0],["1996-06-06",366.8455,368.895,360.6973,368.895,8630.0],["1996-06-07",362.7467,370.9444,356.5985,368.895,8110.0],["1996-06-10",372.9938,377.0926,368.8949,372.9938,9150.0],["1996-06-11",368.895,375.0432,368.895,375.0432,2635.0],["1996-06-12",368.895,375.0432,366.8455,368.895,8490.0],["1996-06-13",366.8455,370.9444,362.7467,368.895,2280.0],["1996-06-14",366.8455,368.895,362.7467,368.895,2740.0],["1996-06-17",370.9444,381.1914,370.9444,372.9938,2970.0],["1996-06-18",372.9938,375.0432,358.6479,358.6479,3080.0],["1996-06-19",358.6479,364.7961,358.6479,362.7467,1615.0],["1996-06-20",362.7467,362.7467,346.3514,348.4008,5355.0],["1996-06-21",346.3514,358.6479,346.3514,352.4996,990.0],["1996-06-24",352.4996,358.6479,348.4008,354.549,2105.0],["1996-06-25",350.4502,356.5985,350.4502,352.4996,575.0],["1996-06-26",350.4502,360.6973,350.4502,354.549,1875.0],["1996-06-27",354.549,360.6973,354.549,354.549,880.0],["1996-06-28",360.6973,360.6973,354.549,360.6973,900.0],["1996-07-01",352.4996,360.6973,352.4996,360.6973,1405.0],["1996-07-02",362.7467,372.9938,360.6973,364.7961,2125.0],["1996-07-03",366.8455,366.8455,352.4996,352.4996,2090.0],["1996-07-05",354.5491,354.5491,342.2526,344.302,1690.0],["1996-07-08",338.1537,346.3514,323.8078,327.9066,3080.0],["1996-07-09",325.8572,329.9561,325.8572,329.9561,1440.0],["1996-07-10",327.9066,329.956,317.6595,325.8572,2530.0],["1996-07-11",323.8078,323.8078,317.6596,321.7584,2370.0],["1996-07-12",315.6101,321.7584,315.6101,321.7584,3310.0],["1996-07-15",315.6101,319.709,301.2642,301.2642,5740.0],["1996-07-16",299.2148,305.363,282.8195,285.8936,9930.0],["1996-07-17",291.0172,297.1654,284.8689,295.116,6015.0],["1996-07-18",301.2642,305.363,295.116,303.3136,8590.0],["1996-07-19",305.363,313.5607,301.2642,311.5113,3030.0],["1996-07-22",309.4619,309.4619,291.0171,291.0171,4420.0],["1996-07-23",297.1654,297.1654,284.8689,286.9183,1640.0],["1996-07-24",268.4735,278.7206,258.2264,266.4241,7155.0],["1996-07-25",264.3747,274.6218,264.3747,273.3409,3075.0],["1996-07-26",276.6712,280.7701,274.6218,274.6218,520.0],["1996-07-29",282.8195,315.6101,274.6218,315.6101,5525.0],["1996-07-30",319.709,327.9066,315.6101,327.9066,3465.0],["1996-07-31",321.7584,329.9561,321.7584,321.7584,530.0],["1996-08-01",323.8078,329.9561,323.8078,329.9561,695.0],["1996-08-02",325.8572,334.0549,325.8572,329.9561,2685.0],["1996-08-05",323.8078,332.0055,323.8078,327.9066,595.0],["1996-08-06",329.956,329.956,325.8572,325.8572,350.0],["1996-08-07",325.8572,329.9561,323.8078,327.9066,945.0],["1996-08-08",327.9066,327.9066,323.8078,323.8078,75.0],["1996-08-09",321.7584,325.8572,321.7584,325.8572,230.0],["1996-08-12",321.7584,325.8572,317.6596,321.7584,5200.0],["1996-08-13",321.7584,321.7584,317.6595,319.709,1945.0],["1996-08-14",319.709,321.7584,317.6595,319.709,1620.0],["1996-08-15",321.7584,321.7584,317.6596,321.7584,4655.0],["1996-08-16",321.7584,321.7584,317.6596,317.6596,4080.0],["1996-08-19",317.6595,321.7584,313.5607,319.709,1725.0],["1996-08-20",319.709,319.709,313.5607,315.6101,560.0],["1996-08-21",315.6101,319.709,315.6101,319.709,255.0],["1996-08-22",317.6595,325.8572,317.6595,325.8572,320.0],["1996-08-23",321.7584,325.8572,317.6596,317.6596,2560.0],["1996-08-26",317.6595,325.8572,317.6595,325.8572,400.0],["1996-08-27",319.709,327.9066,319.709,321.7584,565.0],["1996-08-28",325.8572,325.8572,319.709,322.7831,2505.0],["1996-08-29",321.7584,325.8572,317.6596,321.7584,490.0],["1996-08-30",317.6596,321.7584,317.6596,321.7584,75.0],["1996-09-03",317.6596,321.7584,317.6596,317.6596,2855.0],["1996-09-04",321.7584,321.7584,317.6595,319.709,3255.0],["1996-09-05",317.6595,317.6595,309.4619,313.5607,505.0],["1996-09-06",309.4619,309.4619,305.3631,305.3631,185.0],["1996-09-09",309.4619,319.709,305.3631,317.6596,1840.0],["1996-09-10",315.6101,321.7584,315.6101,321.7584,820.0],["1996-09-11",319.7089,321.7584,311.5113,313.5607,2115.0],["1996-09-12",313.5607,321.7584,313.5607,321.7584,895.0],["1996-09-13",315.6101,319.709,313.5607,315.6101,2030.0],["1996-09-16",317.6595,317.6595,311.5113,311.5113,3260.0],["1996-09-17",311.5113,317.6595,307.4125,309.4619,3140.0],["1996-09-18",307.4125,313.5607,307.4125,311.5113,5040.0],["1996-09-19",309.4619,313.5607,309.4619,312.536,2735.0],["1996-09-20",309.4619,315.6101,309.4619,315.6101,3090.0],["1996-09-23",311.5113,315.6101,309.4619,311.5113,4075.0],["1996-09-24",311.5113,313.5607,307.4125,309.4619,895.0],["1996-09-25",309.4619,315.6101,309.4619,309.4619,745.0],["1996-09-26",307.4125,313.5607,305.3631,309.4619,6295.0],["1996-09-27",305.363,313.5607,299.2148,299.2148,1625.0],["1996-09-30",295.116,295.116,288.9677,288.9677,5745.0],["1996-10-01",286.9183,288.9677,282.8195,284.8689,1395.0],["1996-10-02",282.8194,288.9677,282.8194,286.9183,1680.0],["1996-10-03",288.9677,291.0172,282.8195,282.8195,2930.0],["1996-10-04",282.8195,291.0171,282.8195,288.9677,2050.0],["1996-10-07",293.0666,295.116,288.9677,295.116,1285.0],["1996-10-08",299.2148,305.363,295.116,303.3136,4650.0],["1996-10-09",305.3631,309.4619,301.2642,305.3631,2910.0],["1996-10-10",305.3631,307.4125,299.2148,301.2642,2365.0],["1996-10-11",301.2642,307.4125,301.2642,303.3136,2185.0],["1996-10-14",311.5113,317.6596,309.4619,315.6101,20350.0],["1996-10-15",323.8078,340.2031,317.6596,336.1043,5900.0],["1996-10-16",338.1537,340.2031,329.956,334.0549,2410.0],["1996-10-17",338.1537,338.1537,327.9066,330.9808,2185.0],["1996-10-18",329.9561,329.9561,323.8078,327.9066,2825.0],["1996-10-21",327.9066,348.4008,327.9066,338.1537,4520.0],["1996-10-22",334.0549,338.1537,323.8078,327.9066,4325.0],["1996-10-23",327.9066,327.9066,323.8078,327.9066,1945.0],["1996-10-24",323.8078,329.956,323.8078,325.8572,2020.0],["1996-10-25",329.956,332.0055,325.8572,332.0055,3720.0],["1996-10-28",327.9066,332.0055,325.8572,325.8572,710.0],["1996-10-29",329.9561,329.9561,321.7584,329.9561,7045.0],["1996-10-30",321.7584,325.8572,317.6596,317.6596,5610.0],["1996-10-31",321.7584,321.7584,317.6595,319.709,2590.0],["1996-11-01",317.6595,325.8572,317.6595,319.709,2355.0],["1996-11-04",329.9561,338.1537,327.9066,336.1043,5025.0],["1996-11-05",340.2031,362.7467,336.1043,358.6479,4935.0],["1996-11-06",360.6973,377.0926,358.6479,368.895,10235.0],["1996-11-07",368.8949,377.0926,366.8455,372.9938,3670.0],["1996-11-08",372.9938,377.0926,364.7961,372.9938,6260.0],["1996-11-11",372.9938,383.2409,372.9938,383.2409,4115.0],["1996-11-12",385.2903,409.8833,379.1421,409.8833,12105.0],["1996-11-13",409.3709,422.1798,403.735,416.0315,8135.0],["1996-11-14",413.9821,420.1304,403.735,405.7845,3560.0],["1996-11-15",405.7845,405.7845,391.4385,391.4385,2825.0],["1996-11-18",391.4385,399.6362,391.4385,391.4385,1705.0],["1996-11-19",391.4385,403.735,391.4385,401.6856,2375.0],["1996-11-20",401.6856,413.9821,401.6856,413.9821,6195.0],["1996-11-21",409.8833,420.1304,409.8833,420.1304,12040.0],["1996-11-22",413.9821,430.3775,411.9327,426.2786,5210.0],["1996-11-25",426.2786,438.5751,426.2786,434.4763,7515.0],["1996-11-26",438.5751,438.5751,426.2786,428.328,5435.0],["1996-11-27",422.1798,426.2786,416.0315,418.081,1495.0],["1996-11-29",416.0315,422.1798,416.0315,422.1798,425.0],["1996-12-02",416.0315,426.2786,416.0315,420.1304,3970.0],["1996-12-03",420.1304,426.2786,418.0809,422.1798,11105.0],["1996-12-04",420.1304,424.2292,416.0315,416.0315,825.0],["1996-12-05",416.0315,428.328,416.0315,426.2786,1420.0],["1996-12-06",416.0316,420.1304,409.8833,409.8833,3120.0],["1996-12-09",411.9327,432.4268,411.9327,432.4268,5270.0],["1996-12-10",426.2786,436.5257,426.2786,430.3775,3135.0],["1996-12-11",426.2786,430.3774,422.1798,428.328,2790.0],["1996-12-12",422.1798,428.328,422.1798,422.1798,1675.0],["1996-12-13",422.1798,424.2292,422.1798,422.1798,4130.0],["1996-12-16",424.2292,424.2292,401.6856,409.8833,2465.0],["1996-12-17",399.6362,405.7845,395.5374,399.6362,1415.0],["1996-12-18",399.6362,403.7351,397.5868,399.6362,2640.0],["1996-12-19",397.5868,403.735,397.5868,397.5868,600.0],["1996-12-20",403.735,403.735,397.5868,401.6856,560.0],["1996-12-23",405.7845,409.8833,399.6362,403.735,1125.0],["1996-12-24",403.735,405.7845,403.735,403.735,45.0],["1996-12-26",409.8833,409.8833,393.488,399.6362,2100.0],["1996-12-27",397.5868,399.6362,397.5868,399.6362,70.0],["1996-12-30",397.5868,399.6362,397.5868,399.6362,1980.0],["1996-12-31",403.735,411.9327,401.6856,403.735,2015.0],["1997-01-02",416.0315,444.7234,416.0315,440.6245,9700.0],["1997-01-03",434.4763,440.6245,434.4763,440.6245,2425.0],["1997-01-06",440.6245,448.8222,436.5257,442.674,5060.0],["1997-01-07",446.7728,446.7728,434.4763,436.5257,2350.0],["1997-01-08",442.674,448.8222,436.5257,438.5751,3975.0],["1997-01-09",438.5751,491.8599,438.5751,489.8105,14775.0],["1997-01-10",481.6129,498.0082,467.2669,489.8105,13845.0],["1997-01-13",491.8599,498.0082,485.7117,489.8105,10980.0],["1997-01-14",491.8599,495.9588,477.514,477.514,7480.0],["1997-01-15",473.4152,483.6623,467.267,473.4152,3870.0],["1997-01-16",469.3164,483.6623,469.3164,475.4646,3415.0],["1997-01-17",485.7117,485.7117,475.4646,475.4646,1800.0],["1997-01-20",477.5141,477.5141,467.267,467.267,3205.0],["1997-01-21",467.267,471.3658,461.1187,469.3164,2260.0],["1997-01-22",467.2669,483.6623,459.0693,477.514,5705.0],["1997-01-23",481.6129,483.6623,475.4646,481.6129,12815.0],["1997-01-24",481.6129,489.8106,479.5635,483.6623,13515.0],["1997-01-27",483.6623,493.9094,467.267,471.3658,5945.0],["1997-01-28",467.267,475.4646,467.267,469.3164,1240.0],["1997-01-29",469.3163,483.6623,469.3163,477.514,7005.0],["1997-01-30",491.8599,495.9588,483.4061,485.7117,3005.0],["1997-01-31",495.9587,510.3047,489.8105,502.107,17310.0],["1997-02-03",502.107,522.6012,495.9588,517.4777,9565.0],["1997-02-04",520.5518,547.1942,512.3541,545.1448,9470.0],["1997-02-05",549.2436,590.232,538.9965,541.046,27020.0],["1997-02-06",536.9471,549.2436,516.4529,522.6012,5575.0],["1997-02-07",526.7,526.7,512.3541,520.5518,6540.0],["1997-02-10",520.5518,520.5518,500.0577,508.2553,1505.0],["1997-02-11",495.9588,506.2058,487.7611,489.8105,1495.0],["1997-02-12",487.7611,516.4529,487.7611,516.4529,5030.0],["1997-02-13",520.5518,569.7377,516.4529,559.4907,12535.0],["1997-02-14",565.6389,598.4296,555.3918,598.4296,23785.0],["1997-02-18",598.4295,616.8743,567.6883,573.8365,9385.0],["1997-02-19",573.8366,582.0343,561.5401,565.639,2805.0],["1997-02-20",565.639,584.0837,545.1448,549.2437,6630.0],["1997-02-21",549.2436,565.6389,541.0459,551.293,5920.0],["1997-02-24",551.293,551.293,518.5024,534.8977,6035.0],["1997-02-25",534.8977,536.9471,518.5024,528.7495,3655.0],["1997-02-26",520.5518,524.6506,506.2059,512.3541,2680.0],["1997-02-27",516.453,516.453,467.267,471.3658,10005.0],["1997-02-28",471.3658,479.5634,467.2669,477.514,6025.0],["1997-03-03",469.3163,477.514,465.2175,477.514,7825.0],["1997-03-04",483.6623,518.5024,479.5635,512.3541,8110.0],["1997-03-05",506.2058,530.7988,506.2058,520.5518,7570.0],["1997-03-06",524.6506,524.6506,504.1565,512.3541,1590.0],["1997-03-07",506.2059,541.046,500.0576,541.046,4900.0],["1997-03-10",545.1448,545.1448,530.7989,541.046,2865.0],["1997-03-11",547.1942,557.4413,532.8483,543.0953,1045.0],["1997-03-12",530.7988,541.0459,526.7,526.7,3480.0],["1997-03-13",526.7,536.9471,524.6506,530.7988,760.0],["1997-03-14",541.046,553.3425,534.8977,541.046,4920.0],["1997-03-17",536.9471,543.0954,500.0576,500.0576,4395.0],["1997-03-18",508.2552,508.2552,479.5634,479.5634,3820.0],["1997-03-19",491.8599,495.9588,477.514,485.7117,2655.0],["1997-03-20",489.8105,493.9093,483.6622,491.8599,5040.0],["1997-03-21",491.8599,493.9093,485.7117,489.8105,1780.0],["1997-03-24",485.7117,489.8105,479.5635,485.7117,2335.0],["1997-03-25",489.8105,489.8105,463.1681,467.267,3430.0],["1997-03-26",467.2669,498.0082,454.9704,489.8105,9510.0],["1997-03-27",512.3541,512.3541,498.0082,504.1564,4570.0],["1997-03-31",504.1565,506.2059,491.86,495.9588,5025.0],["1997-04-01",489.8106,489.8106,483.6623,483.6623,1330.0],["1997-04-02",485.7117,491.86,467.267,469.3164,2055.0],["1997-04-03",471.3658,481.6129,459.0693,463.1681,3345.0],["1997-04-04",463.1681,473.4152,454.9705,473.4152,5790.0],["1997-04-07",475.4646,475.4646,467.267,473.4152,3805.0],["1997-04-08",471.3658,471.3658,442.674,442.674,5450.0],["1997-04-09",442.6739,467.2669,438.5751,465.2175,7770.0],["1997-04-10",465.2175,485.7117,463.1681,479.5634,4445.0],["1997-04-11",463.1681,477.5141,446.7728,459.0693,2290.0],["1997-04-14",452.9211,487.7611,450.8716,487.7611,2930.0],["1997-04-15",483.6622,495.9587,479.5634,479.5634,965.0],["1997-04-16",487.7611,498.0081,481.6128,491.8599,925.0],["1997-04-17",500.0576,512.3541,500.0576,502.107,1155.0],["1997-04-18",516.4529,516.4529,502.107,504.1564,1860.0],["1997-04-21",512.3541,520.5518,495.9588,504.1564,4205.0],["1997-04-22",506.2059,508.2553,495.9588,508.2553,2095.0],["1997-04-23",500.0576,526.7,500.0576,501.0823,4865.0],["1997-04-24",498.0082,502.107,493.9093,502.107,1420.0],["1997-04-25",495.9587,500.0576,489.8105,491.8599,6475.0],["1997-04-28",491.8599,491.8599,491.8599,491.8599,0.0],["1997-04-29",493.9094,536.9471,493.9094,514.4036,5205.0],["1997-04-30",526.7,526.7,514.4035,516.4529,1320.0],["1997-05-01",524.6506,524.6506,512.3541,516.4529,1230.0],["1997-05-02",524.6506,538.9966,524.6506,536.9471,2550.0],["1997-05-05",541.0459,559.4907,528.7494,559.4907,8850.0],["1997-05-06",559.4907,573.8366,553.3424,571.7872,8440.0],["1997-05-07",569.7378,571.7872,549.2437,549.2437,4920.0],["1997-05-08",549.2436,565.639,545.1448,565.639,5065.0],["1997-05-09",573.8366,602.5284,573.8366,602.5284,16160.0],["1997-05-12",602.5284,610.7261,573.8366,584.0837,11220.0],["1997-05-13",588.1826,588.1826,538.9966,549.2437,7390.0],["1997-05-14",555.3919,557.4413,500.0576,510.3047,41375.0],["1997-05-15",518.5024,520.5518,502.1071,514.4036,14935.0],["1997-05-16",510.3047,522.6012,502.107,502.107,6640.0],["1997-05-19",502.1071,512.3542,502.1071,508.2553,3850.0],["1997-05-20",502.1071,508.2553,495.9588,495.9588,3180.0],["1997-05-21",500.0576,504.1564,479.5634,479.5634,4760.0],["1997-05-22",479.5634,487.7611,473.4152,475.4646,19220.0],["1997-05-23",475.4647,512.3542,475.4647,508.2553,11575.0],["1997-05-27",500.0577,510.3047,489.8106,498.0082,7465.0],["1997-05-28",502.1071,508.2553,493.9094,498.0082,8655.0],["1997-05-29",500.0576,500.0576,491.86,500.0576,590.0],["1997-05-30",491.8599,522.6012,483.6623,516.4529,6715.0],["1997-06-02",520.5518,532.8483,518.5024,524.6506,7950.0],["1997-06-03",532.8482,549.2435,520.5517,532.8482,11975.0],["1997-06-04",536.9471,557.4413,536.9471,543.0953,6045.0],["1997-06-05",541.0459,553.3424,541.0459,551.293,5300.0],["1997-06-06",549.2437,549.2437,538.9966,549.2437,855.0],["1997-06-09",549.2436,549.2436,528.7494,530.7988,5115.0],["1997-06-10",541.0459,545.1448,528.7494,545.1448,1855.0],["1997-06-11",545.1447,549.2436,541.0459,547.1942,3710.0],["1997-06-12",543.0954,555.3919,541.046,541.046,14020.0],["1997-06-13",545.1448,547.1942,532.8483,545.1448,1850.0],["1997-06-16",545.1448,549.2436,543.0954,546.1695,2295.0],["1997-06-17",543.0954,545.1448,534.8977,534.8977,3445.0],["1997-06-18",532.8483,538.9965,528.7495,534.8977,200.0],["1997-06-19",538.9965,541.046,528.7495,541.046,1315.0],["1997-06-20",543.0953,547.1942,536.9471,547.1942,3125.0],["1997-06-23",547.1942,547.1942,536.9471,537.4595,3890.0],["1997-06-24",536.9471,549.2436,536.9471,547.1942,1470.0],["1997-06-25",555.3919,557.4413,545.1448,545.1448,4015.0],["1997-06-26",541.046,553.3425,536.9471,536.9471,540.0],["1997-06-27",532.8483,541.046,532.8483,541.046,870.0],["1997-06-30",532.8483,545.1448,532.8483,545.1448,2315.0],["1997-07-01",545.1448,545.1448,534.8977,534.8977,4450.0],["1997-07-02",534.8977,543.0954,534.8977,534.8977,4420.0],["1997-07-03",541.0459,541.0459,530.7988,530.7988,810.0],["1997-07-07",528.7495,541.0459,526.7,528.7495,1310.0],["1997-07-08",526.7001,538.9966,526.7001,536.9471,200.0],["1997-07-09",528.7495,538.9965,528.7495,528.7495,455.0],["1997-07-10",524.6506,532.8483,524.6506,524.6506,1000.0],["1997-07-11",522.6012,534.8977,522.6012,526.7,5830.0],["1997-07-14",534.8977,534.8977,520.5518,526.7,2710.0],["1997-07-15",524.6506,528.7494,520.5518,522.6012,4405.0],["1997-07-16",516.453,524.6506,512.3541,512.3541,7100.0],["1997-07-17",512.3541,524.6506,512.3541,524.6506,3280.0],["1997-07-18",520.5518,528.7494,520.5518,526.7,4825.0],["1997-07-21",530.7989,541.046,522.6012,534.8977,4145.0],["1997-07-22",538.9965,538.9965,528.7495,533.6168,3175.0],["1997-07-23",534.8977,545.1448,530.7989,541.046,2555.0],["1997-07-24",545.1448,545.1448,528.7495,535.9224,2515.0],["1997-07-25",535.9224,538.9965,532.8483,534.8977,1520.0],["1997-07-28",532.8482,559.4907,532.8482,553.3424,4265.0],["1997-07-29",563.5895,567.6883,555.3919,561.5401,5805.0],["1997-07-30",567.6883,602.5284,557.4413,584.0837,7465.0],["1997-07-31",592.2813,596.3802,582.0342,588.1825,2620.0],["1997-08-01",588.1825,602.5284,579.9849,596.3802,3670.0],["1997-08-04",594.3308,616.8744,594.3308,607.652,10010.0],["1997-08-05",606.6273,616.8743,604.5778,606.6273,9020.0],["1997-08-06",608.6767,610.7261,557.4412,559.4907,11420.0],["1997-08-07",563.5895,565.6389,516.453,528.7495,16355.0],["1997-08-08",516.4529,588.1825,512.3541,571.7872,12350.0],["1997-08-11",569.7378,582.0343,549.2436,565.639,5345.0],["1997-08-12",565.6389,573.8366,557.4413,561.5401,1335.0],["1997-08-13",561.5401,563.5895,557.4412,557.4412,3730.0],["1997-08-14",563.5895,563.5895,545.1447,557.4412,4625.0],["1997-08-15",557.4412,558.4659,551.293,557.4412,1765.0],["1997-08-18",549.2436,557.4413,543.0954,551.293,1300.0],["1997-08-19",542.0707,542.0707,534.8977,538.9966,1340.0],["1997-08-20",545.1448,565.639,540.0213,565.639,4815.0],["1997-08-21",569.7378,569.7378,545.1448,551.293,2025.0],["1997-08-22",543.0954,543.0954,518.5024,534.8977,6525.0],["1997-08-25",538.9966,541.046,530.7989,538.9966,1050.0],["1997-08-26",528.7495,541.046,522.6012,524.6506,2435.0],["1997-08-27",524.6506,541.0459,524.6506,530.7988,930.0],["1997-08-28",541.046,541.046,528.7495,536.9471,2125.0],["1997-08-29",528.7494,534.8976,528.7494,532.8482,1420.0],["1997-09-02",528.7494,543.0953,524.6506,526.7,7700.0],["1997-09-03",526.7,528.7495,522.6012,528.7495,3525.0],["1997-09-04",528.7495,528.7495,524.6506,524.6506,8830.0],["1997-09-05",530.7989,530.7989,504.1565,514.4036,7410.0],["1997-09-08",508.2553,536.9471,508.2553,520.5518,5770.0],["1997-09-09",526.7,526.7,518.5024,523.6259,2635.0],["1997-09-10",520.5518,524.6506,520.5518,524.6506,4870.0],["1997-09-11",520.5517,530.7988,520.5517,527.7247,10290.0],["1997-09-12",530.7988,530.7988,524.6506,526.7,5465.0],["1997-09-15",530.7988,530.7988,524.6506,526.7,23280.0],["1997-09-16",528.7494,528.7494,518.5023,526.7,11585.0],["1997-09-17",522.6012,526.7,520.5518,526.7,430.0],["1997-09-18",526.7,526.7,523.6259,525.6753,1960.0],["1997-09-19",524.6506,527.7248,522.6012,524.6506,4435.0],["1997-09-22",527.7248,528.7495,522.6012,524.6506,8040.0],["1997-09-23",530.7989,549.2436,526.7,545.1448,7395.0],["1997-09-24",551.293,557.4413,532.8483,541.046,10270.0],["1997-09-25",565.639,594.3308,555.3919,592.2814,23690.0],["1997-09-26",592.2814,608.6767,582.0343,602.5284,9600.0],["1997-09-29",598.4296,608.6767,598.4296,602.5284,8635.0],["1997-09-30",602.5285,606.6273,598.4296,604.834,3575.0],["1997-10-01",600.479,606.6272,598.4296,598.4296,6315.0],["1997-10-02",604.834,606.6272,604.5778,605.6025,7690.0],["1997-10-03",600.4791,623.0226,600.4791,616.8744,9535.0],["1997-10-06",618.9238,668.1098,618.9238,647.6156,33315.0],["1997-10-07",645.5662,680.4063,645.5662,664.0109,14645.0],["1997-10-08",657.8627,672.2086,651.7145,656.838,14365.0],["1997-10-09",655.8132,655.8132,643.5167,645.5662,2610.0],["1997-10-10",651.7144,651.7144,639.4179,639.4179,715.0],["1997-10-13",643.5167,643.5167,623.0226,627.1214,5145.0],["1997-10-14",629.1708,631.2203,612.7755,612.7755,5155.0],["1997-10-15",606.6272,618.9237,604.5778,605.6025,6785.0],["1997-10-16",608.6767,631.2203,596.3802,602.5284,6970.0],["1997-10-17",610.7261,610.7261,579.9849,592.2814,12375.0],["1997-10-20",582.0343,588.1825,575.886,575.886,8420.0],["1997-10-21",573.8366,584.0837,559.4907,561.5401,6120.0],["1997-10-22",563.5895,579.9848,563.5895,578.9601,9645.0],["1997-10-23",563.5895,578.9602,557.4413,569.7378,5055.0],["1997-10-24",573.8366,582.0343,561.5401,568.7131,3760.0],["1997-10-27",561.5401,563.5895,489.8106,495.9588,9550.0],["1997-10-28",481.6129,512.3542,475.4647,508.2553,9595.0],["1997-10-29",512.354,547.1941,506.2058,532.8482,9210.0],["1997-10-30",526.7,532.8483,516.4529,520.5518,4840.0],["1997-10-31",532.8482,532.8482,520.0394,532.8482,2880.0],["1997-11-03",541.0459,547.1942,536.9471,545.1448,3290.0],["1997-11-04",553.3424,555.3918,536.9471,553.3424,2970.0],["1997-11-05",559.4907,594.3307,559.4907,588.1825,5935.0],["1997-11-06",590.2319,596.3802,571.7872,571.7872,3730.0],["1997-11-07",545.1448,557.4413,516.453,524.6506,4635.0],["1997-11-10",536.9471,541.0459,516.4529,521.5765,5745.0],["1997-11-11",520.5518,526.7001,510.3047,510.3047,1615.0],["1997-11-12",504.1565,508.2553,459.0693,461.1187,18510.0],["1997-11-13",463.1681,483.6623,461.1187,477.514,10505.0],["1997-11-14",483.6622,516.4529,477.514,502.107,7955.0],["1997-11-17",522.6011,567.6883,516.4529,557.4412,10150.0],["1997-11-18",555.3919,567.6884,549.2436,563.5895,21755.0],["1997-11-19",551.293,561.5401,549.2436,553.3424,2825.0],["1997-11-20",553.3425,559.4907,549.2437,549.2437,390.0],["1997-11-21",563.5896,563.5896,534.8977,536.9471,1795.0],["1997-11-24",528.7494,541.0459,475.4646,477.514,12520.0],["1997-11-25",473.4152,508.2553,459.0693,506.2058,14490.0],["1997-11-26",520.5518,541.0459,520.5518,520.5518,4445.0],["1997-11-28",532.8482,532.8482,520.5517,532.8482,1295.0],["1997-12-01",524.6506,549.2436,522.6012,534.8977,3710.0],["1997-12-02",549.2436,549.2436,528.7495,528.7495,1015.0],["1997-12-03",524.6506,524.6506,504.1564,522.6012,1890.0],["1997-12-04",520.5517,532.8482,516.4529,532.8482,3070.0],["1997-12-05",524.6506,534.8977,524.6506,528.7495,760.0],["1997-12-08",541.0459,551.293,528.7494,547.1942,4215.0],["1997-12-09",536.9471,547.1942,532.8483,534.8977,3860.0],["1997-12-10",528.7494,528.7494,512.3541,525.6753,3795.0],["1997-12-11",508.2553,522.6013,502.1071,508.2553,7200.0],["1997-12-12",506.2058,522.6011,475.4646,491.8599,4930.0],["1997-12-15",487.7611,502.107,475.4646,477.514,10985.0],["1997-12-16",487.7612,487.7612,471.3658,483.6623,6065.0],["1997-12-17",483.6623,483.6623,467.267,471.3658,2010.0],["1997-12-18",475.4646,475.4646,438.5751,452.921,6435.0],["1997-12-19",447.7975,454.9704,436.5257,442.674,11265.0],["1997-12-22",440.6245,459.0693,440.6245,457.0199,11920.0],["1997-12-23",459.0693,459.0693,454.9705,454.9705,5955.0],["1997-12-24",459.0693,459.0693,446.7728,450.8716,1015.0],["1997-12-26",450.8716,452.921,448.8222,449.8469,130.0],["1997-12-29",454.9705,459.0693,450.8716,454.9705,2030.0],["1997-12-30",454.9705,459.0693,450.8716,459.0693,2440.0],["1997-12-31",459.0693,471.3658,457.0199,469.3164,6945.0],["1998-01-02",465.2175,483.6623,465.2175,481.6129,5270.0],["1998-01-05",483.6623,487.7611,479.5635,485.7117,2290.0],["1998-01-06",491.8599,498.0082,471.3658,479.5634,6465.0],["1998-01-07",479.5635,479.5635,450.8716,451.8963,10775.0],["1998-01-08",446.7728,457.0199,430.3775,430.3775,4680.0],["1998-01-09",422.1798,426.2786,364.7961,381.1914,7380.0],["1998-01-12",360.6973,405.7844,348.4008,385.2903,38185.0],["1998-01-13",393.4879,397.5868,385.2903,393.4879,15945.0],["1998-01-14",405.7844,411.9327,392.4632,396.5621,16515.0],["1998-01-15",397.5868,397.5868,385.2903,385.2903,24160.0],["1998-01-16",393.488,393.488,389.3891,391.4385,5115.0],["1998-01-20",393.4879,393.4879,368.895,370.9444,18675.0],["1998-01-21",372.9938,381.1915,362.7467,368.895,36960.0],["1998-01-22",372.9938,379.142,362.7467,375.0432,16040.0],["1998-01-23",383.2409,385.2903,375.0432,377.0927,2190.0],["1998-01-26",377.0926,381.1914,370.9444,372.9938,3495.0],["1998-01-27",372.9938,372.9938,364.7961,368.895,2270.0],["1998-01-28",370.9444,385.2903,364.7961,385.2903,19370.0],["1998-01-29",387.3397,416.0315,387.3397,411.9327,6465.0],["1998-01-30",422.1798,428.328,412.4451,422.1798,9850.0],["1998-02-02",434.4763,455.9952,434.4763,450.8716,11175.0],["1998-02-03",459.0693,463.1681,450.8716,459.0693,7285.0],["1998-02-04",457.0199,459.0693,450.8716,450.8716,3530.0],["1998-02-05",452.921,459.0693,448.8222,452.921,3675.0],["1998-02-06",454.9704,459.0693,450.8716,452.921,1090.0],["1998-02-09",450.8716,459.0693,426.2786,428.328,5045.0],["1998-02-10",424.2292,449.8469,424.2292,440.6245,7065.0],["1998-02-11",446.7728,470.3411,432.4269,448.8222,13450.0],["1998-02-12",457.0199,461.1187,450.8716,454.9705,2180.0],["1998-02-13",453.9457,463.1681,453.9457,458.0446,1380.0],["1998-02-17",459.0693,459.0693,434.4763,442.674,2415.0],["1998-02-18",442.674,442.674,405.7845,426.2786,6505.0],["1998-02-19",422.1798,433.4516,420.1304,433.4516,2640.0],["1998-02-20",434.4763,436.5257,426.2786,434.4763,2280.0],["1998-02-23",440.6246,473.4152,434.9887,459.0693,7935.0],["1998-02-24",459.0693,465.2175,451.8963,452.921,2445.0],["1998-02-25",461.1187,481.6128,450.8716,475.4646,4825.0],["1998-02-26",481.6129,508.2553,475.4646,493.9094,27540.0],["1998-02-27",510.3047,559.4907,508.2552,553.3424,25335.0],["1998-03-02",553.3424,559.4907,524.6506,528.7495,13565.0],["1998-03-03",522.6012,522.6012,504.1565,512.3541,5035.0],["1998-03-04",512.3541,586.1331,506.2058,571.7872,23430.0],["1998-03-05",541.0459,577.9354,518.5023,532.8482,13465.0],["1998-03-06",532.8482,565.6389,532.8482,559.4907,5460.0],["1998-03-09",567.6883,577.9354,553.3424,573.8365,6750.0],["1998-03-10",582.0342,582.0342,553.3424,557.4412,6995.0],["1998-03-11",563.5895,573.8366,561.5401,571.7872,6840.0],["1998-03-12",561.5401,573.8366,536.9471,551.293,5830.0],["1998-03-13",553.3424,557.4412,547.1941,557.4412,2240.0],["1998-03-16",557.4413,557.4413,549.2437,549.2437,1955.0],["1998-03-17",549.2436,551.293,536.9471,537.9718,1875.0],["1998-03-18",536.9471,541.046,532.8483,534.8977,1530.0],["1998-03-19",536.9471,557.4413,528.7494,555.3918,11425.0],["1998-03-20",553.3425,569.7378,553.3425,563.5895,2875.0],["1998-03-23",563.5895,573.8365,563.5895,573.8365,6535.0],["1998-03-24",569.7378,594.3308,569.7378,586.1331,14985.0],["1998-03-25",590.232,598.4297,584.0837,590.232,8040.0],["1998-03-26",590.232,598.4297,584.0837,590.232,3125.0],["1998-03-27",582.0342,588.1825,574.8613,582.0342,1420.0],["1998-03-30",588.1825,590.232,582.0343,586.1331,2280.0],["1998-03-31",582.0342,602.5284,582.0342,598.4296,12095.0],["1998-04-01",602.5284,602.5284,592.2813,600.479,2485.0],["1998-04-02",596.3802,614.825,596.3802,614.825,4995.0],["1998-04-03",618.9238,631.2202,614.8249,623.0226,4415.0],["1998-04-06",625.072,639.4179,618.9238,625.072,15720.0],["1998-04-07",623.0226,633.2697,618.9238,620.9732,6680.0],["1998-04-08",623.0226,631.2203,606.6273,612.7755,58310.0],["1998-04-09",606.6273,620.9732,606.6273,614.825,4025.0],["1998-04-13",631.2203,645.5662,610.7261,618.9238,13845.0],["1998-04-14",623.0226,625.072,601.5037,603.5531,14325.0],["1998-04-15",600.479,613.8002,600.479,608.6767,9755.0],["1998-04-16",604.5778,608.6767,594.3307,604.5778,1165.0],["1998-04-17",596.3802,610.7261,596.3802,606.6273,3080.0],["1998-04-20",604.5778,625.072,602.5284,623.0226,6060.0],["1998-04-21",625.072,649.665,616.8744,643.5168,9505.0],["1998-04-22",639.4179,651.7144,637.3685,639.4179,5820.0],["1998-04-23",645.5662,645.5662,629.1709,633.2697,7145.0],["1998-04-24",629.1709,637.3685,629.1709,637.3685,2770.0],["1998-04-27",635.3191,639.4179,573.8366,594.3307,6455.0],["1998-04-28",596.3801,615.8496,596.3801,598.4296,4095.0],["1998-04-29",598.4296,614.8249,598.4296,604.5778,1345.0],["1998-04-30",618.9237,629.1708,615.3373,627.1214,7815.0],["1998-05-01",625.072,643.5167,614.8249,639.4179,6345.0],["1998-05-04",631.2202,641.4673,625.072,639.4179,5380.0],["1998-05-05",629.1708,635.3191,614.8249,618.9238,4505.0],["1998-05-06",620.9732,629.1709,614.825,616.8744,5355.0],["1998-05-07",614.825,614.825,582.0343,590.232,6245.0],["1998-05-08",590.2319,592.2814,573.8366,579.9849,3055.0],["1998-05-11",586.1331,594.3308,579.9849,587.1578,8510.0],["1998-05-12",582.0342,584.0836,561.5401,573.8365,6645.0],["1998-05-13",577.9355,582.0343,567.6884,575.886,2760.0],["1998-05-14",573.8366,582.0343,563.5895,563.5895,3485.0],["1998-05-15",570.7625,573.8366,551.293,555.3918,4450.0],["1998-05-18",553.3424,561.5401,541.0459,545.1448,3125.0],["1998-05-19",551.293,551.293,543.0954,546.1695,1690.0],["1998-05-20",549.2436,553.3424,541.0459,548.2189,4805.0],["1998-05-21",548.2189,553.3424,545.1447,547.1942,1865.0],["1998-05-22",549.2436,549.2436,543.0953,543.0953,1740.0],["1998-05-26",545.1447,549.2436,524.6506,525.6753,2125.0],["1998-05-27",526.7001,526.7001,493.9094,510.3047,16195.0],["1998-05-28",508.2553,512.3541,502.107,505.1812,7200.0],["1998-05-29",510.3047,516.453,508.2553,510.3047,5625.0],["1998-06-01",506.2059,518.5024,506.2059,508.2553,5545.0],["1998-06-02",514.4035,514.4035,491.86,500.0576,3935.0],["1998-06-03",506.2059,524.6506,495.9588,516.4529,5260.0],["1998-06-04",512.3541,528.7494,512.3541,520.5518,6375.0],["1998-06-05",520.5518,528.7494,520.5518,522.6012,6840.0],["1998-06-08",530.7988,561.5401,520.5517,547.1942,3820.0],["1998-06-09",551.2931,565.639,543.0954,549.2437,4000.0],["1998-06-10",543.0954,561.5401,538.9965,561.5401,4950.0],["1998-06-11",561.5401,565.6389,543.0954,550.2683,3480.0],["1998-06-12",544.1201,550.2683,525.6753,526.7,3535.0],["1998-06-15",514.4036,532.8483,508.2553,515.4283,4150.0],["1998-06-16",518.5024,528.7495,516.453,524.6506,1665.0],["1998-06-17",524.6507,551.2931,524.6507,549.2437,2785.0],["1998-06-18",541.0459,572.8119,536.9471,567.6884,16090.0],["1998-06-19",577.9354,582.0342,554.3671,554.3671,3495.0],["1998-06-22",549.2437,553.3425,543.0954,549.2437,500.0],["1998-06-23",549.2436,559.4906,545.1447,557.4412,935.0],["1998-06-24",551.293,565.6389,551.293,561.5401,10670.0],["1998-06-25",560.5154,563.5896,542.0707,549.2437,1725.0],["1998-06-26",545.1447,551.293,545.1447,547.1942,3625.0],["1998-06-29",549.2437,549.2437,527.7248,538.9966,4220.0],["1998-06-30",541.0459,549.2436,528.7494,548.2189,2925.0],["1998-07-01",549.2436,569.7378,538.9965,563.5895,3235.0],["1998-07-02",567.6883,567.6883,549.2436,555.3918,3880.0],["1998-07-06",563.5895,575.886,555.3919,561.5401,4800.0],["1998-07-07",559.4906,569.7377,549.2436,557.4412,4605.0],["1998-07-08",559.4906,559.4906,549.2436,557.4412,2440.0],["1998-07-09",549.2437,551.2931,549.2437,549.2437,480.0],["1998-07-10",559.4907,559.4907,538.9966,538.9966,11195.0],["1998-07-13",547.1942,559.4907,545.1447,559.4907,2815.0],["1998-07-14",559.4907,596.3802,559.4907,590.232,9495.0],["1998-07-15",588.1825,598.4296,584.0837,596.3802,2900.0],["1998-07-16",598.4296,600.479,592.2813,600.479,260.0],["1998-07-17",602.5284,616.8743,594.3307,604.5778,8280.0],["1998-07-20",602.5284,606.6273,598.4296,600.479,1810.0],["1998-07-21",598.4297,604.5779,584.0837,590.232,2835.0],["1998-07-22",594.3307,603.5531,571.7871,603.5531,6515.0],["1998-07-23",598.4296,606.6273,588.1825,596.3802,6490.0],["1998-07-24",596.3802,610.7261,596.3802,606.6273,3865.0],["1998-07-27",608.6766,620.9731,598.4296,598.4296,7360.0],["1998-07-28",612.7755,627.1214,610.7261,627.1214,13965.0],["1998-07-29",643.5168,651.7145,633.2697,633.2697,17520.0],["1998-07-30",639.4179,639.4179,630.1956,631.2203,5980.0],["1998-07-31",635.3191,635.3191,606.6273,620.9732,2625.0],["1998-08-03",606.6273,620.9732,596.3802,596.3802,2350.0],["1998-08-04",594.3308,598.4296,555.3919,567.6884,4375.0],["1998-08-05",555.3919,569.7378,555.3919,561.5401,5240.0],["1998-08-06",569.7378,610.7261,561.5401,610.7261,5035.0],["1998-08-07",598.4296,610.7261,598.4296,602.5284,5175.0],["1998-08-10",598.4296,610.7261,587.1578,587.1578,3735.0],["1998-08-11",577.9355,582.0343,563.5895,575.886,1920.0],["1998-08-12",581.0095,586.1331,568.7131,577.9354,975.0],["1998-08-13",569.7378,576.9108,569.7378,575.886,1790.0],["1998-08-14",577.9354,579.9848,571.7871,573.8365,3690.0],["1998-08-17",567.6883,600.479,567.6883,593.306,4115.0],["1998-08-18",594.3308,639.4179,586.1331,625.072,14025.0],["1998-08-19",625.072,649.665,625.072,647.6156,18500.0],["1998-08-20",646.5909,649.6651,612.7756,635.3192,4090.0],["1998-08-21",618.9237,634.2944,579.9848,604.5778,6170.0],["1998-08-24",606.6272,622.5102,594.3307,598.4296,2205.0],["1998-08-25",604.5778,608.6767,590.2319,600.479,5690.0],["1998-08-26",600.479,606.6272,593.306,603.5531,11695.0],["1998-08-27",593.3061,598.4296,529.7742,575.886,8420.0],["1998-08-28",563.5895,575.886,557.4413,564.6143,10120.0],["1998-08-31",557.4413,565.639,520.5518,529.7742,18465.0],["1998-09-01",532.8483,618.9238,526.7,596.3802,12950.0],["1998-09-02",594.3307,610.7261,594.3307,598.4296,6260.0],["1998-09-03",590.2319,594.3307,561.5401,573.8365,4355.0],["1998-09-04",573.8366,586.1331,545.1448,571.7872,2840.0],["1998-09-08",571.7872,620.9732,571.7872,608.6767,7330.0],["1998-09-09",600.479,608.6767,594.3308,606.6273,2150.0],["1998-09-10",606.6272,606.6272,582.0342,588.1825,12210.0],["1998-09-11",582.0343,592.2814,577.9355,587.1578,6070.0],["1998-09-14",602.5285,620.9732,602.5285,614.825,4755.0],["1998-09-15",614.825,649.665,614.825,643.5168,7835.0],["1998-09-16",651.7144,686.5544,643.5167,670.1591,24085.0],["1998-09-17",659.9121,661.9615,633.2697,637.3685,7650.0],["1998-09-18",647.6156,655.8132,636.3438,651.7144,3710.0],["1998-09-21",651.7145,651.7145,626.0968,638.3932,6620.0],["1998-09-22",647.6156,684.5051,647.6156,682.4557,22300.0],["1998-09-23",682.4557,756.2347,682.4557,756.2347,23065.0],["1998-09-24",735.7405,745.9876,725.4935,729.5923,6830.0],["1998-09-25",713.1969,750.0864,713.1969,745.9875,12880.0],["1998-09-28",754.1853,758.2841,664.011,679.3816,20345.0],["1998-09-29",672.2086,725.4934,672.2086,717.2958,20765.0],["1998-09-30",719.3452,752.1358,707.0487,737.7899,21950.0],["1998-10-01",731.6417,745.9876,715.2463,719.3452,18775.0],["1998-10-02",723.444,723.444,688.6039,700.9004,7425.0],["1998-10-05",700.9004,700.9004,638.3932,649.665,11785.0],["1998-10-06",653.7639,682.4557,641.4674,659.9121,9295.0],["1998-10-07",651.7144,666.0604,610.7261,614.825,18855.0],["1998-10-08",602.5284,647.6156,577.9354,647.6156,13355.0],["1998-10-09",645.5662,668.1098,623.0226,643.5168,8160.0],["1998-10-12",659.9121,670.1592,653.7638,658.8874,5060.0],["1998-10-13",661.9615,661.9615,647.6155,653.7638,4175.0],["1998-10-14",647.6156,666.0604,647.6156,657.8627,5765.0],["1998-10-15",666.0603,762.3829,666.0603,745.9875,23230.0],["1998-10-16",743.9382,761.3582,725.4934,725.4934,23020.0],["1998-10-19",719.3452,721.3946,708.0734,708.0734,5880.0],["1998-10-20",707.0487,752.1358,670.1592,682.4557,22225.0],["1998-10-21",688.6039,704.9992,653.7638,694.7521,4800.0],["1998-10-22",694.7522,744.9629,694.7522,743.9382,6470.0],["1998-10-23",745.9876,756.2347,717.2958,754.1853,4300.0],["1998-10-26",762.383,784.9265,743.9382,775.7042,9560.0],["1998-10-27",774.6795,782.8772,762.383,778.7783,22490.0],["1998-10-28",776.7288,784.9265,766.4817,782.8771,2405.0],["1998-10-29",782.8771,786.9759,764.4323,766.4818,10400.0],["1998-10-30",774.6794,774.6794,754.1852,762.3829,21665.0],["1998-11-02",754.1853,770.5806,729.5923,733.6911,4630.0],["1998-11-03",737.79,762.383,729.5923,754.1853,7540.0],["1998-11-04",757.2594,811.5689,757.2594,801.3218,18120.0],["1998-11-05",786.9759,824.8901,784.9265,815.6677,15655.0],["1998-11-06",830.0137,832.0631,809.5195,811.5689,3545.0],["1998-11-09",809.5195,811.569,789.0254,799.2725,6975.0],["1998-11-10",791.0748,802.3466,778.7783,802.3466,4855.0],["1998-11-11",803.3713,803.3713,778.7783,784.9265,9935.0],["1998-11-12",782.8771,791.0748,750.0864,768.5312,11995.0],["1998-11-13",760.3335,778.7782,760.3335,770.5806,10330.0],["1998-11-16",786.9759,850.5078,778.7782,844.3596,30585.0],["1998-11-17",848.4584,851.5325,816.6924,827.9642,37605.0],["1998-11-18",827.9643,827.9643,811.5689,819.7666,16875.0],["1998-11-19",827.9643,836.1619,823.8655,826.9396,25210.0],["1998-11-20",831.0383,838.2113,797.223,797.223,12130.0],["1998-11-23",801.3219,863.8291,801.3219,860.7549,24380.0],["1998-11-24",852.5572,864.8537,846.409,846.409,3465.0],["1998-11-25",844.3595,852.5572,819.7666,832.063,5735.0],["1998-11-27",836.1619,836.1619,823.8654,834.1125,3710.0],["1998-11-30",836.1619,860.7549,817.7172,834.1125,6055.0],["1998-12-01",832.0631,852.5573,819.7666,852.5573,4000.0],["1998-12-02",852.5572,862.8043,840.2607,856.6561,3445.0],["1998-12-03",846.409,868.9525,846.409,859.7302,1865.0],["1998-12-04",866.9031,882.7861,850.5078,864.8537,6205.0],["1998-12-07",881.2491,881.2491,860.7549,873.0514,4740.0],["1998-12-08",883.2985,938.6328,868.9526,924.2869,12620.0],["1998-12-09",924.2868,936.5833,911.9903,922.2374,8525.0],["1998-12-10",918.1386,926.3363,893.5456,893.5456,7085.0],["1998-12-11",889.4468,895.595,875.1008,893.5456,2250.0],["1998-12-14",877.1502,893.5456,844.3596,844.3596,7185.0],["1998-12-15",846.409,846.409,830.0136,842.3101,9040.0],["1998-12-16",840.2607,844.3596,826.9395,834.1125,4405.0],["1998-12-17",823.8654,823.8654,791.0748,807.4701,12970.0],["1998-12-18",807.4701,844.3596,799.2724,838.2113,8415.0],["1998-12-21",848.4585,859.7302,827.9643,850.5079,4170.0],["1998-12-22",852.5573,852.5573,830.0137,836.1619,4330.0],["1998-12-23",839.236,871.002,836.1619,868.9526,8940.0],["1998-12-24",876.1256,885.3479,873.0514,877.1503,1345.0],["1998-12-28",885.3479,914.0398,877.1503,893.5456,4765.0],["1998-12-29",891.4962,909.9409,891.4962,899.6938,1650.0],["1998-12-30",897.6444,909.9409,893.5456,901.7432,2755.0],["1998-12-31",901.7432,909.9409,893.5456,903.7927,1440.0],["1999-01-04",909.9409,938.6328,909.9409,928.3857,7625.0],["1999-01-05",930.4351,991.9176,926.3362,965.2751,15515.0],["1999-01-06",967.3245,975.5222,946.8304,950.9292,7940.0],["1999-01-07",934.5338,940.6821,930.1788,930.435,5845.0],["1999-01-08",934.5339,948.8798,930.4351,938.6328,1990.0],["1999-01-11",950.9292,970.3987,934.5339,965.2751,3035.0],["1999-01-12",965.2752,965.2752,938.6328,949.9045,4940.0],["1999-01-13",922.2374,940.6822,909.9409,934.5339,8065.0],["1999-01-14",938.6327,940.6821,928.3856,940.6821,5040.0],["1999-01-15",940.6821,973.4727,940.6821,959.1268,8155.0],["1999-01-19",971.4234,990.8929,960.1516,987.8187,4620.0],["1999-01-20",990.8928,994.9916,934.5339,944.7809,11815.0],["1999-01-21",934.5339,946.8304,901.7433,909.9409,10580.0],["1999-01-22",909.9409,926.3362,881.2491,909.9409,10080.0],["1999-01-25",909.9409,924.2868,877.1502,885.3479,8315.0],["1999-01-26",889.4467,889.4467,868.9526,889.4467,5490.0],["1999-01-27",889.4467,934.5339,885.3479,914.0397,8845.0],["1999-01-28",928.3857,979.6211,916.0892,968.3493,29000.0],["1999-01-29",979.6211,1069.7954,963.2258,1031.8812,35635.0],["1999-02-01",1061.5978,1098.4873,1008.3129,1026.7577,18315.0],["1999-02-02",1016.5105,1024.7082,952.9786,955.028,21930.0],["1999-02-03",957.0775,979.6211,948.8798,968.3493,145340.0],["1999-02-04",969.3739,971.4234,942.7315,950.9292,25865.0],["1999-02-05",946.8304,955.0281,942.7316,946.8304,16365.0],["1999-02-08",946.8304,971.4234,946.8304,963.2257,20405.0],["1999-02-09",955.0281,989.8682,955.0281,975.5223,17865.0],["1999-02-10",965.2751,973.4728,961.1763,969.374,6455.0],["1999-02-11",968.3493,1008.3129,968.3493,991.9176,7310.0],["1999-02-12",983.7199,993.967,975.5223,985.7693,6905.0],["1999-02-16",983.72,998.0659,973.4729,977.5717,8405.0],["1999-02-17",971.4234,989.8681,971.4234,981.6705,11050.0],["1999-02-18",977.5716,983.7199,975.5222,981.6705,4875.0],["1999-02-19",979.6211,998.0659,979.6211,991.9176,5980.0],["1999-02-22",991.9175,1016.5105,991.9175,1008.3129,12085.0],["1999-02-23",1020.6093,1024.7082,996.0163,1004.214,4935.0],["1999-02-24",1012.4118,1012.4118,991.9176,991.9176,5425.0],["1999-02-25",996.0163,996.0163,971.4233,973.4727,2425.0],["1999-02-26",971.4234,977.5717,961.1763,971.4234,5015.0],["1999-03-01",960.1516,973.4728,946.8304,963.2257,5135.0],["1999-03-02",957.0775,966.2999,945.8057,945.8057,3375.0],["1999-03-03",945.8056,961.1762,944.7809,959.1268,10590.0],["1999-03-04",965.2751,973.4728,959.1269,969.374,5945.0],["1999-03-05",971.4235,1006.2636,971.4235,996.0165,5500.0],["1999-03-08",996.0164,1026.7577,996.0164,1024.7083,13685.0],["1999-03-09",1024.7082,1053.4,1008.3129,1032.9059,7065.0],["1999-03-10",1035.9801,1065.6967,1027.7825,1027.7825,10140.0],["1999-03-11",1030.8565,1055.4495,1006.2635,1006.2635,12930.0],["1999-03-12",1012.4117,1012.4117,963.2257,987.8187,8185.0],["1999-03-15",987.8187,1000.1152,981.6705,994.9917,12120.0],["1999-03-16",1000.1151,1004.214,973.4727,973.4727,3420.0],["1999-03-17",971.4233,981.6704,942.7315,955.028,4830.0],["1999-03-18",950.9293,950.9293,926.3363,942.7316,6010.0],["1999-03-19",946.8304,950.9293,926.3363,928.3857,4580.0],["1999-03-22",918.1386,922.2374,863.8291,871.002,17445.0],["1999-03-23",852.5572,862.8043,786.9759,856.6561,23640.0],["1999-03-24",860.7549,946.8304,846.409,928.3857,16675.0],["1999-03-25",936.5834,963.2258,924.2869,942.7316,13515.0],["1999-03-26",948.8798,948.8798,922.2374,945.8057,10055.0],["1999-03-29",959.1269,1020.6094,956.0528,998.0658,8230.0],["1999-03-30",983.72,987.8188,967.3246,967.3246,4730.0],["1999-03-31",979.621,986.7939,969.3739,983.7198,3775.0],["1999-04-01",965.275,1007.2881,965.275,983.7198,8845.0],["1999-04-05",983.7199,1008.3129,978.5964,989.8682,2320.0],["1999-04-06",978.5964,996.0165,978.5964,996.0165,6315.0],["1999-04-07",991.9176,1002.1647,991.9176,991.9176,1955.0],["1999-04-08",991.9175,1000.1152,975.5222,982.6951,11470.0],["1999-04-09",979.621,985.7693,979.621,984.7446,5705.0],["1999-04-12",975.5222,996.0163,974.4975,982.6951,14910.0],["1999-04-13",981.6705,985.7693,981.6705,981.6705,9905.0],["1999-04-14",983.7199,984.7446,980.6458,981.6705,5670.0],["1999-04-15",981.6705,1000.1152,979.3649,987.8187,13460.0],["1999-04-16",985.7693,1000.1152,961.1763,961.1763,20035.0],["1999-04-19",975.5222,977.5716,836.1619,862.8043,19940.0],["1999-04-20",877.1502,895.595,864.8537,875.1008,25460.0],["1999-04-21",877.1502,897.6444,877.1502,883.2985,6535.0],["1999-04-22",883.2985,942.7316,883.2985,934.5339,7865.0],["1999-04-23",934.5338,934.5338,922.2373,930.435,1610.0],["1999-04-26",934.5339,938.6328,906.8668,918.1386,7045.0],["1999-04-27",909.9409,922.2374,866.9031,866.9031,16050.0],["1999-04-28",868.9526,907.3792,860.7549,860.7549,8350.0],["1999-04-29",862.8043,881.249,858.7054,864.8537,23045.0],["1999-04-30",875.1008,879.1997,811.5689,852.5573,17755.0],["1999-05-03",852.5572,875.1008,840.2607,862.8043,18605.0],["1999-05-04",866.9032,871.002,819.7666,836.1619,19260.0],["1999-05-05",827.9643,834.1125,799.2724,819.7666,33390.0],["1999-05-06",819.7666,823.8654,807.4701,814.6431,8730.0],["1999-05-07",803.3712,819.7665,803.3712,803.3712,6320.0],["1999-05-10",805.4207,838.2113,803.3712,834.1125,10470.0],["1999-05-11",844.3595,897.6444,840.2607,887.3973,30700.0],["1999-05-12",885.348,959.127,885.348,948.8799,20760.0],["1999-05-13",942.7315,955.028,852.5572,858.7054,22515.0],["1999-05-14",858.7055,907.8915,852.5573,902.768,10260.0],["1999-05-17",897.6444,918.1386,893.5456,914.0397,5260.0],["1999-05-18",907.8915,914.0397,893.5456,901.7432,2355.0],["1999-05-19",903.7926,942.7315,901.7432,930.435,4625.0],["1999-05-20",934.5339,959.1269,918.1386,926.3362,9190.0],["1999-05-21",918.1386,934.5339,916.0892,918.1386,10770.0],["1999-05-24",918.1386,936.5833,905.8421,909.9409,9525.0],["1999-05-25",911.9903,911.9903,858.7055,873.0514,19950.0],["1999-05-26",885.3479,889.4467,836.1619,868.9526,8100.0],["1999-05-27",873.0514,873.0514,862.8043,866.9031,7465.0],["1999-05-28",868.9525,871.0019,856.656,864.8537,4040.0],["1999-06-01",868.9526,871.002,864.8538,871.002,7170.0],["1999-06-02",868.9526,877.1502,861.7796,868.9526,10210.0],["1999-06-03",887.3973,926.3362,885.3479,916.0891,15215.0],["1999-06-04",922.2374,922.2374,899.6938,901.7432,5190.0],["1999-06-07",895.595,905.8421,865.8785,868.9526,7840.0],["1999-06-08",868.9526,873.0514,852.5573,852.5573,10435.0],["1999-06-09",855.6314,855.6314,822.8407,827.9642,13160.0],["1999-06-10",827.9642,840.2607,812.5936,813.6183,12865.0],["1999-06-11",819.7666,825.9148,785.9512,786.9759,18235.0],["1999-06-14",795.1736,799.2724,783.9018,786.9759,14620.0],["1999-06-15",789.0253,789.0253,782.8771,784.9265,6810.0],["1999-06-16",784.9265,791.0748,782.8771,784.9265,15780.0],["1999-06-17",782.8771,789.0254,778.7783,785.9512,27970.0],["1999-06-18",789.0253,866.9031,788.5129,863.829,27210.0],["1999-06-21",861.7796,863.829,832.0631,834.1125,26855.0],["1999-06-22",836.1619,838.2114,802.3466,809.5195,11090.0],["1999-06-23",808.4947,815.6677,791.0747,791.0747,12715.0],["1999-06-24",793.1241,793.1241,767.2502,772.6299,16615.0],["1999-06-25",782.877,805.4206,775.7041,791.0747,15810.0],["1999-06-28",799.2724,815.6677,778.7782,786.9759,12795.0],["1999-06-29",786.9759,795.1736,784.9265,792.0994,5025.0],["1999-06-30",791.0748,862.8044,789.0254,860.7549,28055.0],["1999-07-01",852.5572,885.3479,827.9642,885.3479,23715.0],["1999-07-02",889.4467,961.1763,885.3479,926.3362,22980.0],["1999-07-06",934.5339,1030.8565,924.2869,1020.6094,32535.0],["1999-07-07",1017.5352,1037.0047,998.0658,1022.6588,19370.0],["1999-07-08",967.3246,967.3246,885.348,941.7069,84360.0],["1999-07-09",940.6821,987.8187,940.6821,987.8187,24285.0],["1999-07-12",983.7198,983.7198,950.9292,959.1268,6255.0],["1999-07-13",950.9293,955.0281,939.6575,945.8057,11920.0],["1999-07-14",949.9046,952.9787,942.7316,945.8057,7385.0],["1999-07-15",946.8304,969.374,946.8304,952.9787,7125.0],["1999-07-16",950.9292,955.028,946.8304,950.9292,4475.0],["1999-07-19",944.781,955.0281,918.1386,926.3362,11555.0],["1999-07-20",914.0398,918.1386,901.7433,909.9409,6910.0],["1999-07-21",905.8421,911.9903,881.2491,897.6444,7390.0],["1999-07-22",893.5456,895.595,885.3479,886.3726,6155.0],["1999-07-23",889.4467,899.6938,884.3232,885.3479,1720.0],["1999-07-26",877.1502,881.2491,819.7666,827.9642,18195.0],["1999-07-27",856.6561,860.7549,819.7666,836.1619,6745.0],["1999-07-28",840.2608,856.6561,836.1619,836.1619,6735.0],["1999-07-29",827.9642,873.0514,827.9642,864.8537,2750.0],["1999-07-30",871.0019,897.6444,858.7054,864.8537,10400.0],["1999-08-02",856.6561,885.3479,856.6561,861.7796,2920.0],["1999-08-03",864.8537,881.2491,850.5078,852.5573,3080.0],["1999-08-04",857.6808,930.435,857.6808,866.9031,13070.0],["1999-08-05",873.0514,873.0514,848.4584,848.4584,4540.0],["1999-08-06",852.5573,873.0514,850.5079,860.7549,4535.0],["1999-08-09",854.6067,868.9526,850.5079,850.5079,2595.0],["1999-08-10",864.8537,873.0514,823.8654,838.2113,6150.0],["1999-08-11",848.4584,852.5572,813.6183,842.3101,3340.0],["1999-08-12",844.3596,848.4584,811.5689,819.7666,5110.0],["1999-08-13",819.7666,823.8654,784.9265,786.9759,19345.0],["1999-08-16",801.3218,801.3218,778.7782,788.0006,32195.0],["1999-08-17",797.223,805.4206,791.0747,793.1241,16870.0],["1999-08-18",803.3713,803.3713,776.7289,778.7783,9000.0],["1999-08-19",776.7289,782.8771,772.63,775.7042,4055.0],["1999-08-20",784.9264,789.0253,766.4817,767.5064,9305.0],["1999-08-23",774.167,795.1736,768.5311,786.9759,15785.0],["1999-08-24",784.9265,786.9759,762.3829,768.5312,16545.0],["1999-08-25",755.2099,758.2841,717.2957,724.4687,36600.0],["1999-08-26",729.5923,737.7899,686.5545,693.7275,40535.0],["1999-08-27",712.1723,758.2841,712.1723,754.1853,25000.0],["1999-08-30",778.7782,793.1242,774.6794,789.0253,24275.0],["1999-08-31",790.05,790.05,762.3829,772.6299,11325.0],["1999-09-01",769.5559,784.9266,769.5559,778.7783,3920.0],["1999-09-02",778.7782,788.0006,764.4323,788.0006,6750.0],["1999-09-03",792.0994,807.4701,784.9265,788.0006,12085.0],["1999-09-07",790.05,814.643,786.9759,812.5936,18400.0],["1999-09-08",809.5195,856.6561,805.4207,848.4584,9760.0],["1999-09-09",848.4584,889.4467,844.3596,873.0514,10395.0],["1999-09-10",877.1503,885.3479,856.6561,877.1503,6610.0],["1999-09-13",875.1008,877.1503,860.7549,871.002,2255.0],["1999-09-14",862.8043,868.9526,815.6677,846.409,3200.0],["1999-09-15",842.3101,845.3843,817.7171,833.0878,4765.0],["1999-09-16",825.9148,860.7549,825.9148,854.6066,6960.0],["1999-09-17",856.6561,876.1255,850.5078,866.9031,4830.0],["1999-09-20",868.9526,868.9526,836.1619,846.409,2195.0],["1999-09-21",846.409,846.409,817.461,821.816,11115.0],["1999-09-22",817.7171,866.9031,817.7171,854.6066,6515.0],["1999-09-23",860.7549,881.2491,848.4584,861.7796,6940.0],["1999-09-24",855.6314,864.8538,852.5573,860.7549,7715.0],["1999-09-27",867.9279,878.175,858.7055,877.1503,3390.0],["1999-09-28",866.9032,885.3479,848.4584,862.8043,7120.0],["1999-09-29",859.7302,886.3726,859.7302,865.8784,5005.0],["1999-09-30",864.8537,901.7432,864.8537,879.1996,9330.0],["1999-10-01",865.8784,868.9526,836.1619,844.3596,10370.0],["1999-10-04",844.3595,852.5572,840.2607,843.3348,4955.0],["1999-10-05",843.3349,844.3596,831.0384,836.1619,5540.0],["1999-10-06",836.1619,836.1619,825.9148,830.0137,9375.0],["1999-10-07",825.9148,832.063,817.7171,820.7913,5605.0],["1999-10-08",823.8654,844.3596,817.7172,836.1619,8480.0],["1999-10-11",836.1619,836.1619,793.1242,806.4454,32275.0],["1999-10-12",801.3218,803.3712,750.0864,760.3335,20880.0],["1999-10-13",753.1606,758.2841,711.1475,713.197,26775.0],["1999-10-14",721.3946,733.6911,684.5051,706.024,37765.0],["1999-10-15",688.604,748.037,684.5051,729.5923,12785.0],["1999-10-18",717.2957,735.7404,713.1969,721.3945,7560.0],["1999-10-19",739.8393,776.7288,739.327,769.5558,11135.0],["1999-10-20",776.7288,805.4207,776.7288,795.1736,8180.0],["1999-10-21",801.3218,801.3218,751.1111,771.6052,9935.0],["1999-10-22",773.6547,819.7666,766.4817,811.5689,15035.0],["1999-10-25",815.6677,832.0631,799.2724,815.6677,2830.0],["1999-10-26",819.7666,819.7666,791.0747,798.2477,6290.0],["1999-10-27",805.933,820.7913,798.2477,814.6431,4230.0],["1999-10-28",819.7666,840.2607,811.5689,832.063,3070.0],["1999-10-29",836.1619,859.7302,825.9148,854.6066,7210.0],["1999-11-01",844.3596,948.8799,844.3596,942.7316,25140.0],["1999-11-02",929.4104,930.4351,905.8421,917.1139,22155.0],["1999-11-03",1006.2635,1028.8071,905.8421,977.5717,61995.0],["1999-11-04",975.5222,1012.4117,969.374,971.4234,14255.0],["1999-11-05",984.7446,1037.0047,973.4728,1032.9059,24850.0],["1999-11-08",1016.5106,1063.6472,1014.4612,1037.0048,17515.0],["1999-11-09",1028.8069,1032.9058,950.9291,983.7198,13095.0],["1999-11-10",979.6211,993.967,969.374,981.6705,3065.0],["1999-11-11",991.9176,1121.0308,989.8681,1032.9059,59655.0],["1999-11-12",1042.1282,1082.0918,1037.0046,1062.6223,10710.0],["1999-11-15",1097.4625,1196.8592,1086.1907,1185.5874,32200.0],["1999-11-16",1203.0075,1425.3692,1200.9581,1408.9739,76475.0],["1999-11-17",1364.9113,1396.6773,1287.0335,1348.516,30060.0],["1999-11-18",1354.6643,1354.6643,1297.2806,1309.5771,8905.0],["1999-11-19",1328.0219,1379.2573,1306.503,1366.9608,11100.0],["1999-11-22",1369.0101,1385.4055,1311.6265,1379.2572,13830.0],["1999-11-23",1377.2078,1389.5043,1319.8242,1336.2195,8990.0],["1999-11-24",1321.8737,1336.2196,1317.7748,1323.9231,4935.0],["1999-11-26",1352.6149,1412.048,1348.516,1387.455,3395.0],["1999-11-29",1387.455,1387.455,1309.5772,1315.7255,10650.0],["1999-11-30",1311.6265,1346.4666,1243.9957,1261.4158,10830.0],["1999-12-01",1261.4157,1303.4288,1261.4157,1297.2805,3980.0],["1999-12-02",1303.4288,1340.3183,1287.0335,1336.2195,5710.0],["1999-12-03",1375.1586,1452.0117,1366.9609,1415.1222,22540.0],["1999-12-06",1432.5421,1565.7541,1426.3938,1541.1611,27685.0],["1999-12-07",1556.5319,1641.5827,1524.7659,1598.5449,33070.0],["1999-12-08",1586.2483,1694.8674,1586.2483,1643.632,46625.0],["1999-12-09",1639.5331,1746.1028,1637.4837,1713.3121,28385.0],["1999-12-10",1721.5097,1811.684,1711.2626,1782.9922,18165.0],["1999-12-13",1791.19,1836.2771,1762.4982,1795.2888,10020.0],["1999-12-14",1795.2887,1795.2887,1672.3237,1684.6202,15025.0],["1999-12-15",1642.095,1819.8818,1606.7425,1707.1639,18860.0],["1999-12-16",1705.1145,1735.8557,1684.6203,1705.1145,13490.0],["1999-12-17",1698.9662,1720.4851,1672.3238,1706.1392,12725.0],["1999-12-20",1707.1639,1836.2772,1694.8674,1787.0912,11630.0],["1999-12-21",1813.7335,1813.7335,1754.3005,1803.4865,9600.0],["1999-12-22",1803.4864,1803.4864,1721.5097,1782.9922,34265.0],["1999-12-23",1786.0665,1951.0446,1778.8936,1951.0446,10155.0],["1999-12-27",1950.0197,1957.1927,1869.0678,1930.5503,13005.0],["1999-12-28",1925.4268,1942.8469,1871.1173,1893.6609,4995.0],["1999-12-29",1903.9078,2053.5152,1901.8584,1987.9338,8820.0],["1999-12-30",2000.2304,2039.1693,1897.7596,1924.402,7735.0],["1999-12-31",1926.4513,1978.7114,1926.4513,1946.9454,5340.0],["2000-01-03",1998.1811,2080.1577,1959.2422,2069.9106,22995.0],["2000-01-04",2035.0705,2048.3917,1917.2291,1930.5503,20960.0],["2000-01-05",1914.1549,1915.1796,1803.4864,1879.3148,10410.0],["2000-01-06",1851.6477,1852.6724,1725.6086,1756.3499,22260.0],["2000-01-07",1762.4982,1778.8935,1688.7192,1696.9169,12985.0],["2000-01-10",1725.6085,1844.4747,1720.485,1817.8323,13150.0],["2000-01-11",1846.5241,1887.5125,1828.0794,1859.8453,12480.0],["2000-01-12",1864.9689,1877.2654,1776.844,1832.1782,7950.0],["2000-01-13",1832.1783,1854.7219,1821.9313,1837.3019,13030.0],["2000-01-14",1864.969,1938.748,1864.969,1899.8091,10020.0],["2000-01-18",1922.3526,2033.0211,1901.8585,2020.7246,6945.0],["2000-01-19",2033.0211,2033.0211,1975.6374,2016.6257,8695.0],["2000-01-20",2024.8236,2098.6026,2019.7001,2092.4543,9505.0],["2000-01-21",2080.1578,2139.5909,2057.6142,2074.0095,5980.0],["2000-01-24",2057.614,2127.2942,2041.2187,2082.207,9420.0],["2000-01-25",2065.8118,2067.8612,1901.8585,1942.8468,7695.0],["2000-01-26",1951.0445,2004.3293,1897.7597,1986.9093,6970.0],["2000-01-27",1953.0938,1959.2421,1844.4748,1916.2043,11170.0],["2000-01-28",1927.4762,1927.4762,1737.9051,1760.4487,14865.0],["2000-01-31",1770.6958,1787.0912,1705.1145,1750.2017,16700.0],["2000-02-01",1750.2016,1750.2016,1703.065,1728.6827,5805.0],["2000-02-02",1742.0038,1832.1782,1733.8062,1826.0299,11585.0],["2000-02-03",1843.4501,1945.9209,1832.1783,1945.9209,10715.0],["2000-02-04",1959.2422,2008.4282,1925.4269,1998.1812,11705.0],["2000-02-07",1996.1315,2033.021,1992.0327,2022.7739,7310.0],["2000-02-08",2046.3423,2192.8756,2036.0952,2100.6519,10435.0],["2000-02-09",2112.9482,2309.6922,2092.4541,2237.9626,23620.0],["2000-02-10",2283.0499,2393.7184,2278.9511,2385.5208,22360.0],["2000-02-11",2422.4105,2721.6253,2410.114,2625.3027,28260.0],["2000-02-14",2623.253,2631.4507,2426.509,2436.7561,25140.0],["2000-02-15",2459.2995,2467.4972,2244.1108,2295.3462,18560.0],["2000-02-16",2412.1633,2533.0789,2274.8524,2447.0034,31930.0],["2000-02-17",2508.4857,2664.2413,2500.288,2606.8577,33050.0],["2000-02-18",2660.1426,2975.7527,2656.0438,2819.9971,32285.0],["2000-02-22",2877.3808,2885.5785,2623.2532,2623.2532,14990.0],["2000-02-23",2791.3051,2867.1335,2690.8837,2758.5144,27415.0],["2000-02-24",2762.6134,2803.6017,2639.6484,2656.0437,13065.0],["2000-02-25",2651.9449,2653.9943,2520.7822,2621.2036,21785.0],["2000-02-28",2690.884,2770.8113,2459.2999,2631.4509,32160.0],["2000-02-29",2607.8823,2607.8823,2442.9043,2458.2749,51820.0],["2000-03-01",2492.0906,2531.0295,2416.2621,2432.6575,42440.0],["2000-03-02",2451.1019,2459.2996,2180.5789,2238.9873,65130.0],["2000-03-03",2281.5128,2282.0251,2205.172,2217.4685,37025.0],["2000-03-06",2248.2097,2324.0381,2219.5179,2293.2969,44920.0],["2000-03-07",2410.1137,2473.6456,2360.9277,2426.509,53685.0],["2000-03-08",2500.2879,2500.2879,2373.2241,2393.7183,42075.0],["2000-03-09",2459.3,2461.3494,2324.0385,2360.928,34345.0],["2000-03-10",2393.7183,2406.0148,2360.9277,2377.323,25620.0],["2000-03-13",2344.5323,2385.5206,2213.3697,2217.4685,17630.0],["2000-03-14",2287.1489,2299.4454,2088.3555,2098.6025,28255.0],["2000-03-15",2160.0849,2160.0849,1983.8351,2006.3787,19745.0],["2000-03-16",2033.0211,2221.5675,1967.4398,2205.1721,18410.0],["2000-03-17",2145.7391,2307.643,2137.5415,2248.21,9975.0],["2000-03-20",2295.3463,2307.6428,2082.207,2088.3552,12760.0],["2000-03-21",2096.5529,2160.0848,1967.4397,2133.4424,19760.0],["2000-03-22",2170.332,2289.1982,2164.1838,2270.7534,21175.0],["2000-03-23",2246.1604,2369.1254,2178.5297,2220.5427,50545.0],["2000-03-24",2236.938,2236.938,2133.4425,2160.3411,13420.0],["2000-03-27",2172.3815,2172.3815,2061.713,2074.0095,9710.0],["2000-03-28",2061.7129,2065.8118,1881.3643,1895.7102,39555.0],["2000-03-29",1930.5502,2045.3176,1928.5008,2016.6257,36620.0],["2000-03-30",1951.0444,1983.835,1919.2784,1937.7231,21280.0],["2000-03-31",1965.3903,1975.6374,1906.9819,1922.3525,24785.0],["2000-04-03",1922.3526,1934.6491,1703.0651,1705.1145,22965.0],["2000-04-04",1770.6959,1825.0054,1442.7892,1633.1288,32370.0],["2000-04-05",1602.6437,1803.4865,1537.0623,1737.9052,25990.0],["2000-04-06",1763.5228,1869.0677,1754.8128,1809.6346,9720.0],["2000-04-07",1856.7713,1913.1302,1842.4253,1903.9078,16715.0],["2000-04-10",2025.8483,2110.8991,1864.9691,2035.0707,39205.0],["2000-04-11",1960.2669,1992.0329,1926.4515,1936.6986,34075.0],["2000-04-12",1951.0445,1967.4398,1701.0157,1750.2017,14115.0],["2000-04-13",1770.6957,1839.3511,1719.4603,1727.658,20150.0],["2000-04-14",1623.1377,1705.1144,1325.9723,1392.5784,34065.0],["2000-04-17",1393.6032,1541.1612,1336.2196,1377.2079,37975.0],["2000-04-18",1424.3444,1635.4343,1416.1467,1541.1611,25965.0],["2000-04-19",1557.5564,1559.6058,1491.9751,1514.5187,10775.0],["2000-04-20",1520.667,1522.7164,1428.4433,1453.8048,7305.0],["2000-04-24",1409.9985,1413.0727,1260.3911,1319.8242,17400.0],["2000-04-25",1360.8125,1436.6409,1360.8125,1420.2456,19340.0],["2000-04-26",1446.888,1455.0856,1354.6642,1381.3066,11705.0],["2000-04-27",1336.2195,1369.0101,1311.6265,1336.2195,14050.0],["2000-04-28",1362.8619,1442.7892,1362.8619,1407.9491,18860.0],["2000-05-01",1450.4745,1475.5798,1449.9621,1463.2833,22680.0],["2000-05-02",1459.1845,1461.2339,1360.8125,1397.702,9820.0],["2000-05-03",1356.7137,1360.8125,1303.9412,1330.0713,32915.0],["2000-05-04",1356.7137,1407.9491,1313.6759,1385.4055,11365.0],["2000-05-05",1387.455,1387.455,1335.1949,1344.4172,9835.0],["2000-05-08",1353.6395,1353.6395,1287.0335,1325.9724,6445.0],["2000-05-09",1346.4665,1348.5159,1265.5146,1270.8943,14000.0],["2000-05-10",1262.4406,1268.5888,1108.7343,1167.1427,48860.0],["2000-05-11",1181.4886,1197.884,1149.7227,1179.4392,19980.0],["2000-05-12",1196.8591,1213.2545,1159.9696,1164.0685,12445.0],["2000-05-15",1200.958,1203.0075,1162.0191,1192.7604,20550.0],["2000-05-16",1237.5914,1340.3184,1232.724,1332.1207,21310.0],["2000-05-17",1310.6018,1344.4172,1270.6382,1310.6018,15140.0],["2000-05-18",1344.4171,1352.6147,1289.0828,1300.3546,8630.0],["2000-05-19",1278.8359,1291.1324,1246.0452,1260.3911,8145.0],["2000-05-22",1278.8359,1278.8359,1147.6732,1215.304,20920.0],["2000-05-23",1205.0568,1229.6498,1155.8708,1164.0685,4920.0],["2000-05-24",1155.8709,1196.8593,1049.3013,1124.105,12780.0],["2000-05-25",1145.6239,1241.9464,1145.6239,1171.2416,19595.0],["2000-05-26",1178.4145,1186.6122,1131.2779,1179.4392,2385.0],["2000-05-30",1217.3533,1295.2312,1216.3286,1280.8853,10115.0],["2000-05-31",1289.0829,1352.6148,1262.4405,1320.8489,16050.0],["2000-06-01",1336.2195,1369.0101,1323.923,1346.4666,20505.0],["2000-06-02",1385.4056,1436.641,1372.0844,1384.3809,23985.0],["2000-06-05",1383.3561,1420.2456,1371.0596,1407.9491,13725.0],["2000-06-06",1385.4055,1401.8008,1334.1701,1355.689,8370.0],["2000-06-07",1360.8126,1391.5539,1311.6266,1362.8621,7790.0],["2000-06-08",1378.2326,1428.4433,1350.5654,1397.702,7015.0],["2000-06-09",1430.4927,1504.2717,1404.875,1459.1846,8510.0],["2000-06-12",1467.3822,1487.8764,1418.1962,1444.8386,9380.0],["2000-06-13",1436.6409,1448.9374,1409.9985,1421.2703,5525.0],["2000-06-14",1426.3939,1434.5915,1348.5161,1377.2079,12170.0],["2000-06-15",1356.7136,1369.0101,1253.2181,1278.8358,14610.0],["2000-06-16",1299.3301,1299.3301,1223.5017,1264.49,14300.0],["2000-06-19",1257.317,1264.4899,1213.2545,1246.0452,14940.0],["2000-06-20",1254.2429,1302.4042,1237.8476,1287.0336,16535.0],["2000-06-21",1270.6381,1325.9724,1253.2181,1282.6785,18115.0],["2000-06-22",1271.6629,1271.6629,1145.6237,1193.785,103650.0],["2000-06-23",1219.4028,1221.4522,1172.2663,1179.4392,20250.0],["2000-06-26",1194.8098,1246.0452,1172.2662,1217.3534,14860.0],["2000-06-27",1221.4522,1235.7981,1164.5809,1172.2662,30980.0],["2000-06-28",1180.4638,1190.7109,1170.2168,1178.4144,15940.0],["2000-06-29",1147.6732,1164.0686,1121.0308,1125.1296,44465.0],["2000-06-30",1139.4756,1153.8215,1131.2779,1137.4261,6560.0],["2000-07-03",1129.2286,1174.3157,1121.0309,1173.291,8875.0],["2000-07-05",1172.2662,1174.3156,1106.6848,1126.1543,20575.0],["2000-07-06",1127.1792,1196.8593,1112.8332,1180.464,11750.0],["2000-07-07",1171.2415,1237.8475,1170.4729,1218.3781,7095.0],["2000-07-10",1223.5016,1252.1934,1215.3039,1248.0946,9910.0],["2000-07-11",1248.0947,1291.1325,1239.8971,1270.6383,11800.0],["2000-07-12",1295.2311,1394.6278,1287.0335,1389.5043,16545.0],["2000-07-13",1401.8009,1496.074,1395.6526,1457.1351,31240.0],["2000-07-14",1467.3822,1494.0246,1465.3328,1474.5552,13190.0],["2000-07-17",1483.7776,1530.9141,1448.9375,1469.4316,16375.0],["2000-07-18",1463.2833,1506.321,1432.5421,1438.6903,15920.0],["2000-07-19",1434.5914,1434.5914,1350.5654,1396.6772,9185.0],["2000-07-20",1398.7266,1407.949,1377.2078,1389.5043,3740.0],["2000-07-21",1400.7762,1400.7762,1362.862,1369.0103,6325.0],["2000-07-24",1370.0348,1409.9984,1360.8125,1379.2572,10090.0],["2000-07-25",1385.4055,1455.0857,1385.4055,1418.1962,11280.0],["2000-07-26",1433.5669,1447.9128,1369.0103,1426.3939,5350.0],["2000-07-27",1401.8009,1442.7892,1326.9972,1332.1207,7885.0],["2000-07-28",1340.3184,1389.5044,1286.0089,1311.6266,6760.0],["2000-07-31",1319.8243,1369.0103,1287.0336,1311.6266,14190.0],["2000-08-01",1319.8243,1344.4173,1307.5278,1311.6266,6050.0],["2000-08-02",1295.2312,1328.0219,1292.1571,1316.7501,10200.0],["2000-08-03",1287.0335,1300.3547,1270.6382,1286.0088,7845.0],["2000-08-04",1302.4041,1401.8008,1297.2806,1381.3066,6825.0],["2000-08-07",1381.3067,1385.4056,1354.6643,1377.2079,10450.0],["2000-08-08",1366.9608,1373.109,1317.2624,1328.0219,8145.0],["2000-08-09",1358.7631,1373.1091,1336.2196,1354.6643,14665.0],["2000-08-10",1342.8802,1348.5161,1332.1207,1344.4172,5390.0],["2000-08-11",1337.2442,1339.2936,1264.4899,1299.33,9005.0],["2000-08-14",1313.6759,1348.516,1295.2312,1305.4783,16735.0],["2000-08-15",1326.9972,1326.9972,1274.737,1284.9841,12915.0],["2000-08-16",1301.3794,1344.4172,1300.3547,1305.4783,19270.0],["2000-08-17",1311.6266,1311.6266,1262.4406,1264.49,8595.0],["2000-08-18",1263.4652,1263.4652,1242.9711,1250.144,5715.0],["2000-08-21",1255.2677,1259.1103,1231.6994,1233.7488,9430.0],["2000-08-22",1234.7734,1243.9958,1209.1557,1217.3534,7305.0],["2000-08-23",1211.205,1211.205,1190.7108,1197.8838,11475.0],["2000-08-24",1218.8904,1219.4027,1201.9827,1211.2051,8455.0],["2000-08-25",1210.1804,1219.4028,1180.4639,1190.7109,9405.0],["2000-08-28",1204.0321,1254.2428,1196.8592,1246.0452,12985.0],["2000-08-29",1262.4406,1301.3795,1256.2923,1271.663,6645.0],["2000-08-30",1282.9347,1297.2806,1274.737,1295.2312,7945.0],["2000-08-31",1309.5772,1325.9725,1278.836,1315.7255,28805.0],["2000-09-01",1341.343,1342.3677,1278.8358,1297.2805,9265.0],["2000-09-05",1309.5771,1311.6266,1266.5394,1279.8606,12440.0],["2000-09-06",1307.5277,1309.5772,1264.49,1287.0336,4950.0],["2000-09-07",1287.0335,1295.2312,1229.6498,1246.0452,11120.0],["2000-09-08",1250.1442,1250.1442,1180.464,1180.464,10810.0],["2000-09-11",1194.8098,1254.2429,1188.6616,1205.0569,10220.0],["2000-09-12",1206.0817,1208.1311,1180.464,1180.464,5535.0],["2000-09-13",1182.5133,1188.6616,1151.7721,1159.9697,7325.0],["2000-09-14",1184.5628,1205.057,1172.2663,1180.464,9400.0],["2000-09-15",1179.4391,1180.4638,1146.1361,1156.8955,7300.0],["2000-09-18",1186.612,1213.2545,1149.7225,1162.019,34255.0],["2000-09-19",1199.9333,1213.2545,1155.8708,1166.1179,18950.0],["2000-09-20",1155.8709,1235.7981,1147.6732,1233.4926,15280.0],["2000-09-21",1233.7487,1256.2923,1184.5627,1190.7109,8420.0],["2000-09-22",1158.945,1164.0685,1131.2779,1150.7473,16060.0],["2000-09-25",1173.2908,1217.3533,1165.0932,1196.8591,18435.0],["2000-09-26",1196.8592,1205.0569,1176.3651,1187.6368,11440.0],["2000-09-27",1193.0166,1219.4028,1181.4886,1192.7604,21435.0],["2000-09-28",1190.711,1287.0335,1180.4639,1260.3911,18330.0],["2000-09-29",1280.8853,1280.8853,1256.2923,1260.3911,5985.0],["2000-10-02",1262.4406,1270.6382,1217.3534,1234.7734,3760.0],["2000-10-03",1233.7488,1262.4406,1226.5758,1226.5758,4560.0],["2000-10-04",1226.5758,1227.6005,1162.0192,1184.5627,10520.0],["2000-10-05",1172.2662,1176.3651,1105.6602,1127.1791,21675.0],["2000-10-06",1145.6238,1145.6238,1064.6719,1076.9684,14005.0],["2000-10-09",1064.6718,1068.7707,1004.2141,1067.746,8470.0],["2000-10-10",1049.3012,1057.4988,950.9292,955.028,22380.0],["2000-10-11",950.9293,967.3246,918.1386,921.2128,27420.0],["2000-10-12",936.5833,952.9787,819.7666,852.5573,37215.0],["2000-10-13",837.1867,955.0281,832.0631,918.1386,27560.0],["2000-10-16",950.9292,950.9292,866.9032,868.9526,19050.0],["2000-10-17",879.1997,893.5456,789.0253,841.2855,12470.0],["2000-10-18",812.5936,814.3869,772.63,789.0253,19680.0],["2000-10-19",833.0878,877.1502,832.0631,868.9526,13180.0],["2000-10-20",868.9526,936.5833,860.7549,889.4467,14435.0],["2000-10-23",887.3973,907.8915,815.6678,853.582,15630.0],["2000-10-24",836.1619,852.5572,713.1969,786.9759,95155.0],["2000-10-25",770.5806,770.5806,718.3205,752.9044,41290.0],["2000-10-26",755.21,781.8524,696.8016,726.5181,42770.0],["2000-10-27",747.0123,794.1489,737.79,759.3088,22460.0],["2000-10-30",768.5312,805.4207,767.5065,790.05,22090.0],["2000-10-31",788.0006,877.1502,786.9759,839.236,24780.0],["2000-11-01",832.0631,922.2374,819.7666,905.842,13495.0],["2000-11-02",942.7315,985.7692,942.7315,980.6457,22975.0],["2000-11-03",989.8682,1024.7083,982.6953,996.0165,13000.0],["2000-11-06",998.0659,1034.9554,991.9176,996.0165,9630.0],["2000-11-07",1010.3623,1010.3623,945.8057,947.8551,15555.0],["2000-11-08",952.9787,952.9787,895.595,903.7927,32040.0],["2000-11-09",885.3479,914.0397,867.9278,889.4467,10585.0],["2000-11-10",879.1997,879.1997,704.9993,706.024,51065.0],["2000-11-13",741.8888,850.5078,729.5923,795.1736,49210.0],["2000-11-14",860.7549,860.7549,825.9148,847.4337,28955.0],["2000-11-15",858.7055,893.5455,825.9148,832.063,25065.0],["2000-11-16",809.5195,827.9643,756.2347,758.2841,29895.0],["2000-11-17",771.6052,780.8276,687.5792,694.7521,56830.0],["2000-11-20",686.5545,694.7522,655.8133,672.2086,34995.0],["2000-11-21",696.8016,696.8016,651.7144,651.7144,17800.0],["2000-11-22",657.8627,659.9121,575.886,624.0473,43920.0],["2000-11-24",661.9615,736.7652,655.8133,715.2463,27775.0],["2000-11-27",754.1852,762.3829,713.1969,719.3452,19505.0],["2000-11-28",720.3699,720.3699,639.4179,639.4179,13040.0],["2000-11-29",662.9862,664.0109,615.8496,624.0473,16240.0],["2000-11-30",620.9732,664.0109,586.1331,644.5414,28575.0],["2000-12-01",657.8627,700.6443,649.665,683.4804,20885.0],["2000-12-04",692.7028,692.7028,649.1527,652.7391,14085.0],["2000-12-05",656.838,698.851,656.838,687.5792,17235.0],["2000-12-06",676.3074,676.3074,637.3685,659.9121,8855.0],["2000-12-07",659.9121,659.9121,620.9732,638.3932,13320.0],["2000-12-08",671.1839,671.1839,627.1214,637.3685,21000.0],["2000-12-11",676.3074,682.4557,646.5909,651.7144,14125.0],["2000-12-12",655.8133,661.9615,606.6273,606.6273,17785.0],["2000-12-13",590.2319,608.6766,538.9965,553.3424,77215.0],["2000-12-14",551.2931,594.3308,547.1942,570.7625,14485.0],["2000-12-15",573.8366,573.8366,534.8976,552.3177,23750.0],["2000-12-18",559.4907,575.8861,530.7989,565.639,21900.0],["2000-12-19",556.4166,565.639,510.3047,510.3047,32420.0],["2000-12-20",495.9588,499.0329,465.2175,493.9094,30670.0],["2000-12-21",490.3229,493.9094,475.4646,476.4893,36025.0],["2000-12-22",477.514,504.1564,461.1187,485.7117,38945.0],["2000-12-26",491.86,508.2553,471.3658,474.4399,19885.0],["2000-12-27",475.4647,516.453,467.267,508.2553,11915.0],["2000-12-28",502.107,507.2306,467.267,492.8847,24815.0],["2000-12-29",478.5387,478.5387,416.0315,418.081,54145.0],["2001-01-02",418.0809,422.1798,351.4749,393.4879,37760.0],["2001-01-03",368.8949,557.4412,362.7467,527.7247,68870.0],["2001-01-04",504.6688,505.1812,408.8586,438.5751,35775.0],["2001-01-05",437.5504,440.6245,413.9821,426.2786,13140.0],["2001-01-08",422.1798,454.9704,413.9821,421.1551,13485.0],["2001-01-09",434.4763,453.9457,418.0809,441.6492,13045.0],["2001-01-10",424.2292,508.2553,418.081,495.9588,41440.0],["2001-01-11",483.6623,591.2567,483.6623,569.7378,33345.0],["2001-01-12",575.886,598.4296,561.5401,584.0837,31280.0],["2001-01-16",584.0837,589.2072,564.6142,582.0342,15815.0],["2001-01-17",591.2566,614.8249,569.7377,573.8365,27815.0],["2001-01-18",573.5804,610.7261,570.7625,606.6273,27795.0],["2001-01-19",614.8249,614.8249,587.1578,595.3555,10715.0],["2001-01-22",593.306,594.3307,567.6883,588.1825,35175.0],["2001-01-23",589.2072,665.0356,584.0837,646.5909,34000.0],["2001-01-24",654.7885,681.431,649.665,662.9862,46885.0],["2001-01-25",661.9615,665.0356,632.245,646.5909,52305.0],["2001-01-26",637.3685,648.6403,602.5284,639.4179,11160.0],["2001-01-29",627.1215,648.3842,614.825,635.3192,7030.0],["2001-01-30",643.5167,643.5167,607.652,639.4179,6290.0],["2001-01-31",637.3685,666.0603,623.0226,645.5662,38705.0],["2001-02-01",649.665,649.665,625.072,638.3932,12315.0],["2001-02-02",623.0226,638.3932,598.4296,606.6273,17935.0],["2001-02-05",604.5779,604.8341,568.7131,575.886,15555.0],["2001-02-06",574.8613,577.9354,553.3424,577.9354,10780.0],["2001-02-07",564.6142,573.8366,553.3424,555.3918,8555.0],["2001-02-08",571.7871,598.4296,567.6883,581.0095,12625.0],["2001-02-09",582.0343,583.059,558.466,561.5401,10935.0],["2001-02-12",565.639,593.3061,561.5401,575.886,5730.0],["2001-02-13",573.8366,613.8002,565.6389,579.9849,9415.0],["2001-02-14",586.1331,613.8003,557.4413,611.7509,39040.0],["2001-02-15",613.8003,651.7145,612.7755,638.3932,22475.0],["2001-02-16",620.9732,674.258,618.9238,655.8133,50940.0],["2001-02-20",648.6403,717.2958,648.6403,682.4557,28995.0],["2001-02-21",651.7145,688.604,648.6403,659.6559,16000.0],["2001-02-22",655.8133,659.9121,610.7261,619.9485,18965.0],["2001-02-23",602.5284,631.2203,594.3308,606.6273,22570.0],["2001-02-26",607.652,637.3685,607.652,624.0473,14895.0],["2001-02-27",620.9732,622.7664,594.3308,597.4049,7830.0],["2001-02-28",594.3308,600.479,573.8366,575.886,21335.0],["2001-03-01",569.7377,581.0095,555.3918,581.0095,15320.0],["2001-03-02",561.5401,620.9732,555.3919,592.2814,11015.0],["2001-03-05",582.0343,616.8744,582.0343,597.4049,6075.0],["2001-03-06",606.6273,623.535,606.6273,609.7014,15205.0],["2001-03-07",608.6767,628.1461,604.5778,623.0226,35705.0],["2001-03-08",605.6026,617.8991,581.0096,584.0837,15005.0],["2001-03-09",565.639,568.7131,510.3047,519.5271,29625.0],["2001-03-12",361.722,361.722,227.4852,228.5099,391110.0],["2001-03-13",243.8805,245.93,217.2381,237.7323,186695.0],["2001-03-14",230.5594,242.8559,215.1887,227.4852,117730.0],["2001-03-15",234.6582,238.757,225.4358,226.4605,58420.0],["2001-03-16",224.4111,227.4852,201.8675,208.0158,22350.0],["2001-03-19",215.1887,223.3864,208.0158,221.337,79545.0],["2001-03-20",230.5593,231.5841,210.3214,211.0899,36870.0],["2001-03-21",216.2134,220.3123,200.8428,204.9417,27305.0],["2001-03-22",209.0405,211.0899,184.4475,202.8922,29310.0],["2001-03-23",210.0652,212.1146,199.8181,209.0405,21595.0],["2001-03-26",214.164,222.3617,202.8922,210.8337,16660.0],["2001-03-27",203.9169,211.0899,201.8675,203.9169,12450.0],["2001-03-28",199.8181,199.8181,186.4969,190.5957,20845.0],["2001-03-29",188.5463,193.6699,186.4969,188.5463,28130.0],["2001-03-30",188.5463,194.6946,188.0339,190.5957,17050.0],["2001-04-02",186.4969,190.5957,173.1757,174.2004,46760.0],["2001-04-03",173.1757,174.2004,161.9039,161.9039,39040.0],["2001-04-04",163.9533,166.0027,153.7062,157.8051,33485.0],["2001-04-05",168.3083,181.3734,168.0521,174.2004,38540.0],["2001-04-06",176.2498,177.2745,163.6971,167.0274,32210.0],["2001-04-09",168.8719,168.8719,153.4603,157.2312,23725.0],["2001-04-10",160.6743,171.3312,159.0347,166.2487,27540.0],["2001-04-11",180.1847,183.9556,171.3312,173.1347,24240.0],["2001-04-12",172.6428,178.7091,162.9696,178.0533,26330.0],["2001-04-16",178.0533,178.7091,162.4777,162.8056,14985.0],["2001-04-17",161.3301,167.7242,153.9522,167.2324,21230.0],["2001-04-18",171.1673,200.6789,170.5114,197.3998,28040.0],["2001-04-19",198.3835,213.1393,193.4649,205.5975,16850.0],["2001-04-20",204.9416,208.3847,191.8254,198.2196,12450.0],["2001-04-23",193.4649,198.5475,175.758,177.5614,9180.0],["2001-04-24",182.644,183.6277,172.4789,180.3486,9590.0],["2001-04-25",179.5289,181.1684,172.6428,180.3486,23735.0],["2001-04-26",181.1684,181.6603,176.4138,176.4138,11700.0],["2001-04-27",181.9882,196.744,179.037,191.6614,18760.0],["2001-04-30",193.4649,230.6823,193.4649,229.3707,35470.0],["2001-05-01",234.4533,259.5381,230.8463,254.1277,76095.0],["2001-05-02",259.5381,262.8172,245.93,247.5695,24525.0],["2001-05-03",242.8149,245.93,225.4358,229.6986,16910.0],["2001-05-04",221.9928,244.9462,220.5172,242.6509,14440.0],["2001-05-07",241.6672,245.93,235.273,238.716,10275.0],["2001-05-08",239.5358,246.2579,229.5346,231.666,10670.0],["2001-05-09",231.9939,231.9939,218.0579,219.2056,9895.0],["2001-05-10",221.8288,223.9602,211.9916,213.1393,12100.0],["2001-05-11",214.7788,217.4021,197.2358,201.1707,13125.0],["2001-05-14",197.5638,221.337,180.3487,215.5986,56790.0],["2001-05-15",217.4021,224.616,206.5812,208.3847,35085.0],["2001-05-16",210.68,211.3358,204.1219,206.0893,17365.0],["2001-05-17",212.3195,218.0579,206.7451,212.1556,15825.0],["2001-05-18",214.6149,216.4184,208.2207,208.2207,15930.0],["2001-05-21",212.3195,213.3033,203.63,212.6474,26840.0],["2001-05-22",213.1393,252.4881,213.1393,241.6672,71495.0],["2001-05-23",246.7498,247.5695,225.9277,229.5347,31625.0],["2001-05-24",230.0265,231.0102,216.7463,222.9765,18185.0],["2001-05-25",223.4684,226.5835,216.5823,220.5172,6840.0],["2001-05-29",225.4358,226.2556,206.5812,209.2044,12580.0],["2001-05-30",205.1056,207.5649,200.8428,204.9417,23980.0],["2001-05-31",203.794,209.8602,203.3021,207.4009,10965.0],["2001-06-01",206.9091,209.3684,203.9579,204.9417,8300.0],["2001-06-04",203.9579,213.9591,202.4823,205.9254,9130.0],["2001-06-05",211.4998,211.9916,206.5812,207.4009,6750.0],["2001-06-06",208.3847,208.5486,204.1219,204.9417,9340.0],["2001-06-07",204.9416,209.3684,202.4823,205.1056,17810.0],["2001-06-08",211.1719,227.0753,211.1719,219.6974,30950.0],["2001-06-11",218.0579,218.0579,204.1219,204.1219,9890.0],["2001-06-12",201.8265,201.9905,193.301,200.023,17145.0],["2001-06-13",201.0068,204.1219,195.1044,197.0719,10970.0],["2001-06-14",198.8754,207.4009,195.1044,205.1056,35385.0],["2001-06-15",202.4823,203.1382,196.744,197.5637,14850.0],["2001-06-18",196.744,200.6789,196.2521,199.6951,24620.0],["2001-06-19",203.794,218.5498,200.023,210.3521,31375.0],["2001-06-20",208.3847,210.1881,199.3672,200.023,9870.0],["2001-06-21",201.4986,204.1219,197.7277,202.9742,7610.0],["2001-06-22",206.5812,210.3521,199.5312,209.6963,6675.0],["2001-06-25",206.0893,209.3684,204.9416,207.5649,14520.0],["2001-06-26",207.4009,209.0405,204.1219,204.4498,11730.0],["2001-06-27",204.9417,208.2207,202.6463,204.9417,14430.0],["2001-06-28",206.0893,206.5812,197.5637,198.3835,9100.0],["2001-06-29",200.8428,200.8428,189.694,196.744,8950.0],["2001-07-02",201.6626,202.4823,188.8742,191.3335,14690.0],["2001-07-03",193.301,193.301,184.9393,185.1033,5995.0],["2001-07-05",188.5463,195.2684,187.8905,189.3661,13290.0],["2001-07-06",190.0219,191.8254,177.5615,180.5126,8190.0],["2001-07-09",183.6277,186.087,181.0045,183.9556,10775.0],["2001-07-10",185.2672,192.6451,178.7091,180.3486,10660.0],["2001-07-11",188.7103,216.4184,185.2673,215.5986,93625.0],["2001-07-12",228.0591,228.223,217.2381,218.2219,30980.0],["2001-07-13",217.2381,220.6812,214.7788,218.2219,14050.0],["2001-07-16",215.2707,219.5335,209.0405,218.8777,15075.0],["2001-07-17",218.8777,220.6812,212.3196,220.6812,11110.0],["2001-07-18",214.7789,221.6649,214.7789,217.4021,10220.0],["2001-07-19",220.5172,229.5346,218.3858,223.6323,11395.0],["2001-07-20",223.4684,224.944,221.5009,221.5009,8620.0],["2001-07-23",222.6486,225.4358,219.5335,220.1893,8180.0],["2001-07-24",220.3532,220.5172,210.68,213.4672,15580.0],["2001-07-25",215.2707,215.2707,194.4486,197.3998,17565.0],["2001-07-26",200.5149,204.9416,196.4161,200.8428,21550.0],["2001-07-27",202.6463,206.4172,200.8428,206.4172,11750.0],["2001-07-30",205.5975,208.5486,201.3347,205.1056,5640.0],["2001-07-31",204.9416,227.7311,203.794,214.7788,29195.0],["2001-08-01",214.7788,224.2881,213.4672,216.4184,8815.0],["2001-08-02",220.5172,224.4521,218.2219,218.8777,7870.0],["2001-08-03",220.0253,220.6812,212.6474,212.6474,3680.0],["2001-08-06",212.4835,220.0253,210.1881,215.7626,6185.0],["2001-08-07",215.7626,217.2381,213.1393,214.9428,5280.0],["2001-08-08",215.7626,216.7463,211.0079,216.0905,6480.0],["2001-08-09",214.9428,220.6812,212.4835,213.6312,6560.0],["2001-08-10",215.4346,215.4346,207.8928,209.8602,11325.0],["2001-08-13",212.6474,212.6474,196.744,206.7451,14885.0],["2001-08-14",206.2533,206.4172,201.6626,204.9417,7260.0],["2001-08-15",203.4661,203.794,197.5638,202.4824,15725.0],["2001-08-16",201.8265,202.8103,194.1207,197.7277,18175.0],["2001-08-17",199.2033,199.2033,182.9719,188.5463,10635.0],["2001-08-20",186.9068,188.7103,181.3324,184.4475,5530.0],["2001-08-21",184.7754,186.4149,181.3324,182.9719,6115.0],["2001-08-22",183.7917,186.087,181.3324,184.7754,5135.0],["2001-08-23",184.1196,187.0707,181.6603,181.9882,7145.0],["2001-08-24",182.808,186.087,182.808,185.2673,3975.0],["2001-08-27",184.9393,184.9393,181.1684,182.3161,9305.0],["2001-08-28",183.4638,185.2673,178.7091,180.0208,13135.0],["2001-08-29",179.3649,184.2835,178.8731,183.6277,10875.0],["2001-08-30",181.9882,182.1521,173.7905,178.0533,5165.0],["2001-08-31",177.0696,180.8405,174.7742,178.5452,1570.0],["2001-09-04",180.3486,180.5126,170.3475,170.3475,5160.0],["2001-09-05",170.3475,170.5114,163.9533,164.937,13215.0],["2001-09-06",163.6254,163.9533,157.2312,157.887,8985.0],["2001-09-07",157.3952,159.0347,150.1812,150.5092,8955.0],["2001-09-10",149.3615,150.3452,138.0487,150.1812,9380.0],["2001-09-17",136.2452,136.2452,124.6045,125.4243,12910.0],["2001-09-18",127.0638,131.9824,124.7685,131.1627,11985.0],["2001-09-19",131.1627,131.1627,106.5697,119.6859,13280.0],["2001-09-20",117.2266,117.2266,108.2092,109.0289,9885.0],["2001-09-21",108.2092,109.029,102.3069,104.6022,15370.0],["2001-09-24",106.4057,113.1278,105.7499,109.8487,20080.0],["2001-09-25",113.6197,113.7836,100.9952,101.1592,8440.0],["2001-09-26",100.8313,101.3232,95.9127,97.7162,5905.0],["2001-09-27",99.0278,99.1918,93.4534,95.2569,5700.0],["2001-09-28",94.2732,98.372,82.3046,86.0755,82420.0],["2001-10-01",85.2557,88.3708,79.5174,80.5011,11110.0],["2001-10-02",82.1406,88.5348,82.1406,88.2069,10310.0],["2001-10-03",63.9418,68.0406,51.6453,54.4325,196340.0],["2001-10-04",56.5639,57.3837,46.2348,51.1534,163270.0],["2001-10-05",49.3499,51.4813,41.3162,41.4802,19490.0],["2001-10-08",42.6279,42.7918,39.0209,41.3162,20130.0],["2001-10-09",41.4802,43.2837,39.3488,39.3488,8350.0],["2001-10-10",42.6279,45.9069,37.5453,45.579,31185.0],["2001-10-11",49.186,49.3499,42.6279,45.743,20975.0],["2001-10-12",47.5465,47.5465,40.4965,41.6441,18100.0],["2001-10-15",44.5953,44.5953,41.3162,41.3162,17450.0],["2001-10-16",41.4802,43.2837,40.9883,42.136,12825.0],["2001-10-17",45.9069,46.7267,41.3162,41.8081,18380.0],["2001-10-18",41.6441,43.4476,40.6604,43.4476,10220.0],["2001-10-19",43.4476,43.4476,38.529,40.8244,4865.0],["2001-10-22",44.5953,44.5953,37.7093,39.0209,7795.0],["2001-10-23",40.1686,43.4476,38.529,40.9883,19390.0],["2001-10-24",41.4802,42.7918,38.529,40.3325,9585.0],["2001-10-25",41.8081,41.8081,37.7093,38.529,13375.0],["2001-10-26",38.529,40.1686,36.8895,37.3814,6325.0],["2001-10-29",38.529,39.0209,36.8895,38.2011,10025.0],["2001-10-30",38.529,39.3488,35.4139,36.0697,12800.0],["2001-10-31",38.3651,38.529,35.7418,36.0697,14875.0],["2001-11-01",36.0697,37.3814,33.9383,36.0697,19730.0],["2001-11-02",36.5616,36.7255,35.086,35.086,2690.0],["2001-11-05",36.5616,36.8895,35.25,36.2337,22460.0],["2001-11-06",36.8895,37.0535,34.9221,36.5616,23010.0],["2001-11-07",36.8895,39.6767,35.086,36.7255,97345.0],["2001-11-08",38.529,38.529,34.1023,35.25,50440.0],["2001-11-09",35.4139,35.7418,33.7744,34.7581,6850.0],["2001-11-12",35.9058,41.3162,32.7907,41.1523,116240.0],["2001-11-13",44.4314,46.7267,42.136,46.3988,108895.0],["2001-11-14",47.5465,49.022,44.5953,46.8906,37430.0],["2001-11-15",47.2186,65.5813,45.0872,53.2848,85590.0],["2001-11-16",56.5639,57.3837,51.9732,53.7767,29000.0],["2001-11-19",55.7441,61.3185,55.5802,60.6627,65045.0],["2001-11-20",63.122,65.5813,60.6627,62.3023,50650.0],["2001-11-21",63.9418,65.0895,56.5639,60.4988,34970.0],["2001-11-23",59.679,61.4825,58.2034,60.8267,9475.0],["2001-11-26",62.6302,65.2534,61.4825,63.286,22310.0],["2001-11-27",64.5976,64.5976,61.4825,63.9418,15130.0],["2001-11-28",64.7616,70.4999,63.9418,67.8767,37990.0],["2001-11-29",68.8604,72.6313,63.122,65.4174,25135.0],["2001-11-30",64.7616,64.9255,56.236,59.3511,26460.0],["2001-12-03",54.4325,56.8918,50.0058,55.7441,45985.0],["2001-12-04",56.7278,58.2034,55.5802,55.7441,12085.0],["2001-12-05",55.7441,59.3511,55.7441,58.2034,19970.0],["2001-12-06",57.5476,59.0232,54.9244,56.5639,19115.0],["2001-12-07",57.0558,57.0558,52.793,53.9406,6895.0],["2001-12-10",53.1209,54.1046,50.3337,50.8255,22410.0],["2001-12-11",51.4813,51.6453,49.186,49.6779,12600.0],["2001-12-12",49.8418,50.3337,45.579,46.7267,20675.0],["2001-12-13",45.2511,48.0383,43.1197,47.8744,21895.0],["2001-12-14",48.3662,49.186,42.7918,46.5627,14985.0],["2001-12-17",46.0709,50.0058,44.4313,48.2023,11875.0],["2001-12-18",47.0546,52.1372,46.8907,51.1534,13715.0],["2001-12-19",51.3174,55.5802,50.0058,54.7604,37885.0],["2001-12-20",54.5965,59.679,50.4976,54.4325,44040.0],["2001-12-21",57.3837,59.679,55.7441,58.2034,19855.0],["2001-12-24",61.1546,64.1057,59.0232,62.6302,19080.0],["2001-12-26",65.9092,69.1883,64.4337,68.3685,53175.0],["2001-12-27",69.1883,75.2546,68.5325,70.0081,65710.0],["2001-12-28",71.9755,76.7302,71.3197,76.0743,25575.0],["2001-12-31",76.7301,93.2894,76.2383,89.8464,124385.0],["2002-01-02",94.6011,102.6348,92.3057,94.6011,127985.0],["2002-01-03",92.1418,92.1418,81.3208,84.108,83630.0],["2002-01-04",78.6976,85.4197,77.8778,84.9278,28415.0],["2002-01-07",87.715,92.4697,85.2557,87.715,24770.0],["2002-01-08",93.7813,94.929,90.1743,91.9778,31195.0],["2002-01-09",92.9615,95.4208,87.715,89.3546,28265.0],["2002-01-10",87.5511,88.5348,85.5836,86.0755,19870.0],["2002-01-11",86.0755,87.715,83.4522,83.6162,6655.0],["2002-01-14",82.7964,84.5999,76.2383,77.7139,23140.0],["2002-01-15",77.8778,83.4522,74.5988,77.5499,32175.0],["2002-01-16",77.8778,78.2057,70.4999,71.3197,17355.0],["2002-01-17",71.6476,75.0906,69.6802,70.8278,11680.0],["2002-01-18",69.6802,74.1069,69.0243,73.2871,13850.0],["2002-01-22",74.1069,79.1894,70.4999,73.2871,14205.0],["2002-01-23",74.9267,77.5499,72.4674,77.5499,11470.0],["2002-01-24",78.6976,81.1569,77.5499,80.829,10465.0],["2002-01-25",80.0092,85.2557,79.5174,81.9767,17480.0],["2002-01-28",83.7801,85.0918,75.5825,79.5174,15435.0],["2002-01-29",78.6976,79.5174,72.9592,74.7627,8230.0],["2002-01-30",73.9429,76.8941,67.2209,71.4836,8390.0],["2002-01-31",72.3034,72.9592,68.8604,69.6802,8895.0],["2002-02-01",69.3523,70.4999,66.893,68.3685,4210.0],["2002-02-04",67.0569,69.6802,63.9418,63.9418,12495.0],["2002-02-05",65.2534,65.2534,58.3674,59.0232,19400.0],["2002-02-06",59.0232,61.3185,57.5476,58.3674,7920.0],["2002-02-07",58.0395,59.1871,55.0883,55.0883,10460.0],["2002-02-08",55.0883,56.5639,54.1046,54.9244,8920.0],["2002-02-11",54.9244,67.2209,54.9244,63.122,22475.0],["2002-02-12",63.9418,65.5813,61.6464,63.4499,11595.0],["2002-02-13",65.5813,71.3197,65.4174,70.6639,20540.0],["2002-02-14",72.7953,73.615,66.4011,68.8604,10875.0],["2002-02-15",68.8604,72.9592,68.8604,72.4674,8190.0],["2002-02-19",71.1557,73.779,58.2034,64.1057,17710.0],["2002-02-20",63.9418,67.2209,59.843,64.2697,7010.0],["2002-02-21",65.2534,68.3685,63.122,68.0406,10765.0],["2002-02-22",67.2209,69.6802,63.9418,66.2371,9265.0],["2002-02-25",64.7616,67.2209,63.9418,64.7616,5145.0],["2002-02-26",64.2697,66.2371,63.9418,65.9092,4600.0],["2002-02-27",66.729,70.336,63.9418,64.9255,7510.0],["2002-02-28",64.9255,64.9255,58.2034,60.4988,14450.0],["2002-03-01",60.9906,64.5976,60.4988,61.4825,6600.0],["2002-03-04",62.6302,68.6964,61.4825,67.2209,10855.0],["2002-03-05",66.565,72.1395,66.565,70.8278,12240.0],["2002-03-06",71.8115,71.8115,67.2209,67.8767,6330.0],["2002-03-07",68.0406,69.6802,63.122,66.2371,5265.0],["2002-03-08",66.2371,69.1883,63.9418,67.5488,1755.0],["2002-03-11",66.893,67.5488,65.2534,65.9092,5110.0],["2002-03-12",62.7941,65.5813,61.9744,63.7778,9995.0],["2002-03-13",63.4499,63.4499,59.1871,61.8104,5755.0],["2002-03-14",61.8104,61.8104,59.5151,60.6627,3180.0],["2002-03-15",59.843,62.1383,58.2034,61.9744,2770.0],["2002-03-18",61.4825,65.2534,61.4825,64.9255,5170.0],["2002-03-19",63.122,65.0895,63.122,63.286,6675.0],["2002-03-20",63.122,63.286,61.1546,61.1546,2210.0],["2002-03-21",62.3023,63.122,60.9906,61.1546,1500.0],["2002-03-22",61.1546,61.6464,59.679,60.4988,4375.0],["2002-03-25",59.3511,59.843,56.236,57.7116,6545.0],["2002-03-26",56.7278,57.3837,56.7278,57.3837,4200.0],["2002-03-27",56.8918,57.3837,56.8918,57.3837,3865.0],["2002-03-28",57.5476,58.6953,56.072,56.8918,3910.0],["2002-04-01",56.7278,57.2197,51.9732,53.6127,3565.0],["2002-04-02",55.4162,55.4162,51.6453,52.793,3200.0],["2002-04-03",52.629,52.629,48.6941,49.8418,5550.0],["2002-04-04",48.5302,50.0058,46.8906,46.8906,9685.0],["2002-04-05",46.8906,48.0383,45.0872,45.2511,9655.0],["2002-04-08",45.2511,45.4151,42.6279,43.9395,12265.0],["2002-04-09",44.1034,44.5953,37.2174,37.7093,33265.0],["2002-04-10",37.8732,39.5127,33.1186,36.3976,19470.0],["2002-04-11",37.0534,37.5453,32.6267,34.9221,16570.0],["2002-04-12",34.9221,36.0697,33.7744,33.7744,4840.0],["2002-04-15",35.25,37.8732,34.4302,35.5779,12380.0],["2002-04-16",37.2174,38.693,32.7907,34.4302,31665.0],["2002-04-17",35.9058,36.8895,34.1023,35.5779,29000.0],["2002-04-18",35.7418,37.8732,34.4302,36.3976,22380.0],["2002-04-19",36.0697,37.3814,34.7581,35.5779,7190.0],["2002-04-22",35.7418,36.0697,34.7581,34.9221,9080.0],["2002-04-23",35.5779,35.9058,34.7581,34.9221,3970.0],["2002-04-24",35.9058,35.9058,34.9221,35.5779,3055.0],["2002-04-25",35.5779,35.5779,34.5942,35.086,5165.0],["2002-04-26",35.086,35.4139,33.9383,34.4302,7260.0],["2002-04-29",34.1023,34.4302,32.7907,33.2825,6215.0],["2002-04-30",33.2825,34.4302,29.8395,32.7907,8435.0],["2002-05-01",32.9546,34.9221,30.9872,31.3151,7905.0],["2002-05-02",31.1511,31.9709,30.8232,31.1511,2940.0],["2002-05-03",30.9872,32.4628,29.5116,30.9872,3780.0],["2002-05-06",31.1511,32.6267,28.8558,29.5116,5145.0],["2002-05-07",29.5116,31.479,27.8721,28.2,4405.0],["2002-05-08",29.5116,32.7907,29.5116,30.8232,2435.0],["2002-05-09",32.6267,32.6267,29.5116,30.3314,2325.0],["2002-05-10",29.8395,30.3314,28.5279,29.5116,1490.0],["2002-05-13",29.5116,30.9872,28.036,29.1837,3910.0],["2002-05-14",29.8395,34.2662,29.5116,29.5116,9010.0],["2002-05-15",30.0035,30.4953,27.5442,28.6918,7110.0],["2002-05-16",28.6918,29.5116,27.8721,28.5279,2455.0],["2002-05-17",28.6918,29.5116,28.2,29.5116,920.0],["2002-05-20",28.036,29.5116,27.8721,28.5279,4535.0],["2002-05-21",28.2,30.1674,27.2163,28.036,4165.0],["2002-05-22",28.036,30.0035,26.5604,27.8721,4915.0],["2002-05-23",27.7081,29.3476,27.0523,28.3639,5965.0],["2002-05-24",29.1837,29.1837,27.2163,28.036,1535.0],["2002-05-28",27.2163,28.8558,27.2163,28.5279,3015.0],["2002-05-29",28.036,30.0035,27.8721,27.8721,3930.0],["2002-05-30",27.3802,29.3476,25.0849,26.8883,5205.0],["2002-05-31",26.0686,26.3965,25.5767,26.0686,9245.0],["2002-06-03",26.0686,26.0686,20.0023,20.1663,36745.0],["2002-06-04",20.0023,21.3139,19.6744,20.3302,7235.0],["2002-06-05",20.4942,25.9046,20.3302,25.9046,15535.0],["2002-06-06",24.593,27.3802,23.7732,26.0686,9120.0],["2002-06-07",24.429,25.0849,23.2814,23.4453,2605.0],["2002-06-10",23.2814,25.4128,22.4616,23.6093,2120.0],["2002-06-11",22.7895,25.2488,22.7895,24.2651,3300.0],["2002-06-12",22.9535,24.757,21.3139,21.8058,1865.0],["2002-06-13",22.2977,23.2814,19.6744,21.15,2900.0],["2002-06-14",20.4942,24.593,19.5104,20.8221,8095.0],["2002-06-17",20.4942,22.6256,20.4942,21.9697,2500.0],["2002-06-18",21.6418,23.2814,20.4942,21.15,2315.0],["2002-06-19",20.8221,21.4779,20.1663,20.986,3010.0],["2002-06-20",20.1663,21.9697,20.1663,20.8221,3660.0],["2002-06-21",20.1663,20.1663,18.0349,19.6744,6645.0],["2002-06-24",19.6744,20.3302,18.0349,19.5104,5650.0],["2002-06-25",18.0349,20.1663,17.8709,18.0349,1590.0],["2002-06-26",17.707,18.1988,16.3953,17.2151,2495.0],["2002-06-27",17.8709,19.0186,17.2151,18.0349,3800.0],["2002-06-28",17.2151,18.8546,17.2151,18.0349,1045.0],["2002-07-01",18.5267,18.8546,17.8709,18.3628,2040.0],["2002-07-02",17.8709,18.0349,15.5756,17.8709,4010.0],["2002-07-03",16.3953,17.2151,16.2314,17.0511,4665.0],["2002-07-05",17.0511,18.8546,17.0511,17.0511,1170.0],["2002-07-08",17.0511,17.707,16.3953,16.8872,2640.0],["2002-07-09",16.0674,16.8872,15.7395,16.2314,4020.0],["2002-07-10",16.0674,16.8872,13.7721,15.9035,6045.0],["2002-07-11",16.3953,16.3953,14.7558,15.9035,3450.0],["2002-07-12",15.2477,16.7232,15.2477,15.9035,1735.0],["2002-07-15",16.3953,16.8872,15.5756,15.7395,3290.0],["2002-07-16",14.9198,16.3953,13.936,13.936,8785.0],["2002-07-17",14.1,15.5756,12.2965,12.7884,11220.0],["2002-07-18",12.9523,13.4442,11.8046,12.4605,14550.0],["2002-07-19",11.9686,16.7232,11.8046,15.9035,22340.0],["2002-07-22",16.3953,16.8872,13.2802,13.7721,6575.0],["2002-07-23",13.936,14.2639,12.2965,12.2965,2980.0],["2002-07-24",12.2965,14.4279,10.8209,13.936,16485.0],["2002-07-25",14.7558,14.7558,10.657,11.4767,13495.0],["2002-07-26",10.9849,11.4767,10.657,11.3128,1660.0],["2002-07-29",11.1488,12.1325,11.1488,11.4767,8760.0],["2002-07-30",10.657,11.4767,10.657,11.3128,4750.0],["2002-07-31",11.3128,11.4767,10.9849,11.1488,4965.0],["2002-08-01",10.9849,11.4767,10.657,10.9849,5880.0],["2002-08-02",10.9849,11.3128,10.657,10.9849,2920.0],["2002-08-05",10.493,11.1488,10.493,10.657,2565.0],["2002-08-06",11.1488,11.6407,10.657,11.3128,7190.0],["2002-08-07",11.3128,11.3128,10.9849,11.1488,610.0],["2002-08-08",11.1488,11.4767,9.8372,10.657,6295.0],["2002-08-09",10.657,10.8209,10.0012,10.1651,1365.0],["2002-08-12",10.0012,10.3291,9.6732,10.1651,5675.0],["2002-08-13",10.1651,10.1651,9.6732,10.1651,12105.0],["2002-08-14",10.0012,10.3291,9.5093,9.8372,5475.0],["2002-08-15",9.6732,9.8372,8.3616,9.6732,7200.0],["2002-08-16",8.3616,9.3453,8.3616,8.6895,10780.0],["2002-08-19",9.0174,9.3453,7.8698,8.1977,8310.0],["2002-08-20",8.0337,8.6895,7.3779,8.0337,13180.0],["2002-08-21",8.1977,11.8046,7.7058,9.8372,25495.0],["2002-08-22",10.493,13.7721,10.0012,13.2802,29030.0],["2002-08-23",13.7721,13.7721,12.2965,12.9523,3100.0],["2002-08-26",13.2802,13.6081,11.1488,12.4605,8835.0],["2002-08-27",13.1163,13.6081,12.4605,13.4442,11125.0],["2002-08-28",13.6081,14.5918,13.1163,13.6081,5755.0],["2002-08-29",13.1163,13.6081,8.8535,9.0174,16890.0],["2002-08-30",9.8372,12.1325,9.6732,10.657,14735.0],["2002-09-03",10.9849,11.8046,10.493,11.3128,5975.0],["2002-09-04",12.2965,12.6244,11.4767,11.4767,5960.0],["2002-09-05",11.4767,11.6407,10.9849,11.4767,5650.0],["2002-09-06",11.4767,11.8046,11.3128,11.6407,3265.0],["2002-09-09",11.4767,12.9523,11.4767,11.9686,5910.0],["2002-09-10",12.1325,12.7884,11.8046,12.2965,3830.0],["2002-09-11",12.2965,12.2965,11.9686,11.9686,3305.0],["2002-09-12",11.9686,12.1325,11.6407,11.6407,4715.0],["2002-09-13",11.6407,11.6407,10.657,11.1488,2665.0],["2002-09-16",11.3128,11.4767,10.657,10.657,1630.0],["2002-09-17",11.1488,11.4767,10.9849,11.3128,2205.0],["2002-09-18",10.657,10.8209,9.0174,10.3291,7720.0],["2002-09-19",9.6732,9.8372,8.6895,9.0174,7630.0],["2002-09-20",8.8535,9.0174,7.8698,8.8535,5790.0],["2002-09-23",8.6895,8.6895,7.8698,8.1977,10465.0],["2002-09-24",7.8698,8.1977,7.7058,7.8698,5835.0],["2002-09-25",8.0337,9.8372,8.0337,8.3616,6985.0],["2002-09-26",8.3616,9.0174,8.0337,8.0337,4645.0],["2002-09-27",7.7058,7.8698,7.5419,7.5419,1595.0],["2002-09-30",9.6732,10.1651,7.5419,8.1977,3100.0],["2002-10-01",8.0337,8.1977,8.0337,8.1977,1080.0],["2002-10-02",8.0337,8.1977,7.2139,8.1977,505.0],["2002-10-03",8.0337,8.1977,7.5419,7.8698,3930.0],["2002-10-04",7.8698,8.6895,7.8698,8.6895,6205.0],["2002-10-07",8.1977,8.8535,7.8698,8.5256,3745.0],["2002-10-08",8.8535,8.8535,8.0337,8.5256,1500.0],["2002-10-09",8.5256,8.8535,7.8698,8.1977,4915.0],["2002-10-10",8.6895,9.0174,8.1977,8.6895,3145.0],["2002-10-11",8.6895,9.0174,8.3616,8.6895,2430.0],["2002-10-14",8.6895,8.6895,8.0337,8.3616,1565.0],["2002-10-15",8.6895,9.3453,7.8698,9.0174,7830.0],["2002-10-16",8.1977,9.5093,7.5419,8.6895,8795.0],["2002-10-17",8.5256,10.493,8.5256,10.493,12775.0],["2002-10-18",10.657,10.8209,9.8372,10.3291,3705.0],["2002-10-21",9.8372,10.9849,9.8372,10.3291,4930.0],["2002-10-22",11.1488,11.3128,9.0174,9.5093,3605.0],["2002-10-23",9.0174,9.3453,8.8535,9.3453,2560.0],["2002-10-24",9.3453,9.3453,8.5256,9.1814,960.0],["2002-10-25",9.0174,9.1814,8.3616,8.5256,830.0],["2002-10-28",9.1814,9.5093,8.5256,9.3453,3165.0],["2002-10-29",9.3453,9.3453,8.0337,8.0337,11175.0],["2002-10-30",7.8698,8.5256,7.05,7.5419,11250.0],["2002-10-31",7.3779,7.7058,7.2139,7.3779,3595.0],["2002-11-01",7.7058,7.7058,7.05,7.2139,12325.0],["2002-11-04",7.7058,8.3616,7.3779,7.7058,6965.0],["2002-11-05",8.1977,8.1977,7.7058,7.8698,1990.0],["2002-11-06",8.1977,8.3616,7.8698,8.0337,3890.0],["2002-11-07",8.0337,8.8535,7.7058,8.0337,4275.0],["2002-11-08",7.8698,8.5256,7.8698,8.0337,4415.0],["2002-11-11",7.8698,8.3616,7.3779,7.8698,3175.0],["2002-11-12",8.3616,8.6895,7.5419,8.5256,2065.0],["2002-11-13",8.1977,8.6895,7.7058,8.0337,7105.0],["2002-11-14",8.5256,10.1651,6.5581,7.05,71460.0],["2002-11-15",8.1977,8.8535,7.5419,8.5256,55055.0],["2002-11-18",8.6895,8.8535,8.0337,8.3616,20090.0],["2002-11-19",8.1977,8.3616,7.05,7.2139,16100.0],["2002-11-20",7.3779,7.5419,6.5581,7.05,28765.0],["2002-11-21",7.05,7.3779,6.3942,6.5581,38275.0],["2002-11-22",6.7221,7.05,6.5581,6.5581,9255.0],["2002-11-25",7.2139,7.2139,6.5581,6.886,12980.0],["2002-11-26",6.886,7.2139,6.886,7.2139,13825.0],["2002-11-27",6.886,7.05,6.7221,7.05,11345.0],["2002-11-29",7.05,7.3779,6.886,7.3779,3855.0],["2002-12-02",7.3779,8.1977,7.2139,7.5419,30490.0],["2002-12-03",7.7058,8.1977,7.5419,8.0337,14555.0],["2002-12-04",7.8698,9.0174,7.5419,7.8698,16665.0],["2002-12-05",8.0337,8.1977,7.5419,7.5419,3770.0],["2002-12-06",7.5419,7.8698,7.5419,7.5419,1880.0],["2002-12-09",7.5419,7.8698,7.5419,7.7058,9460.0],["2002-12-10",7.5419,8.0337,6.886,7.5419,28930.0],["2002-12-11",7.3779,7.5419,7.2139,7.3779,1835.0],["2002-12-12",7.2139,7.3779,6.7221,7.3779,13335.0],["2002-12-13",7.2139,7.3779,6.886,6.886,5955.0],["2002-12-16",6.886,7.3779,6.7221,6.886,11735.0],["2002-12-17",6.7221,6.886,6.3942,6.7221,11475.0],["2002-12-18",6.3942,7.05,6.3942,6.3942,7235.0],["2002-12-19",6.3942,6.886,5.4105,6.2302,17860.0],["2002-12-20",6.3942,6.7221,6.0663,6.3942,5095.0],["2002-12-23",6.2302,6.7221,6.0663,6.7221,2595.0],["2002-12-24",6.3942,6.886,6.3942,6.5581,3455.0],["2002-12-26",6.5581,6.7221,6.3942,6.5581,5085.0],["2002-12-27",6.5581,7.05,6.3942,6.886,5840.0],["2002-12-30",6.5581,6.886,6.2302,6.5581,10900.0],["2002-12-31",6.3942,6.7221,6.0663,6.3942,3935.0],["2003-01-02",6.3942,6.5581,6.0663,6.5581,4250.0],["2003-01-03",6.2302,6.5581,6.2302,6.2302,620.0],["2003-01-06",6.2302,7.2139,5.5744,5.5744,17505.0],["2003-01-07",6.5581,6.886,6.2302,6.5581,9375.0],["2003-01-08",7.3779,7.5419,6.7221,7.05,22100.0],["2003-01-09",7.05,7.7058,6.7221,6.886,9855.0],["2003-01-10",7.05,7.3779,6.7221,7.05,715.0],["2003-01-13",7.05,7.3779,6.886,6.886,4785.0],["2003-01-14",6.886,7.2139,6.3942,6.5581,4785.0],["2003-01-15",6.7221,7.5419,6.5581,7.2139,7845.0],["2003-01-16",7.05,7.5419,6.5581,6.7221,24300.0],["2003-01-17",6.7221,7.05,6.2302,7.05,1690.0],["2003-01-21",6.7221,7.2139,6.3942,6.5581,4890.0],["2003-01-22",6.886,6.886,6.3942,6.3942,715.0],["2003-01-23",6.3942,6.7221,6.3942,6.5581,1315.0],["2003-01-24",6.5581,6.886,6.3942,6.3942,3080.0],["2003-01-27",6.3942,6.5581,5.5744,5.7384,10385.0],["2003-01-28",6.3942,6.3942,5.7384,5.7384,4910.0],["2003-01-29",5.7384,6.3942,5.4105,6.3942,6765.0],["2003-01-30",6.3942,6.3942,5.7384,6.0663,6290.0],["2003-01-31",5.7384,6.0663,5.7384,5.9023,665.0],["2003-02-03",6.0663,6.0663,5.7384,5.9023,1295.0],["2003-02-04",5.9023,6.0663,5.5744,5.5744,9780.0],["2003-02-05",5.7384,6.2302,5.5744,5.7384,21140.0],["2003-02-06",5.9023,6.5581,5.5744,6.3942,16910.0],["2003-02-07",5.9023,6.3942,5.9023,5.9023,1125.0],["2003-02-10",6.0663,6.3942,5.9023,5.9023,4870.0],["2003-02-11",5.9023,7.2139,5.9023,6.5581,10745.0],["2003-02-12",6.5581,6.5581,5.7384,5.9023,4940.0],["2003-02-13",6.0663,6.2302,5.7384,5.7384,1785.0],["2003-02-14",6.5581,6.5581,5.7384,6.2302,15220.0],["2003-02-18",6.2302,6.3942,6.0663,6.0663,2580.0],["2003-02-19",6.0663,6.0663,5.7384,5.7384,3940.0],["2003-02-20",5.7384,5.9023,5.7384,5.7384,310.0],["2003-02-21",6.0663,6.0663,5.7384,5.7384,2195.0],["2003-02-24",5.7384,7.05,5.7384,6.2302,14125.0],["2003-02-25",6.3942,7.05,6.2302,6.3942,7140.0],["2003-02-26",6.2302,6.5581,6.2302,6.3942,3435.0],["2003-02-27",6.2302,6.3942,6.2302,6.3942,535.0],["2003-02-28",6.5581,6.7221,6.2302,6.3942,2590.0],["2003-03-03",6.2302,6.3942,5.7384,5.7384,25455.0],["2003-03-04",6.0663,6.0663,5.4105,5.5744,24620.0],["2003-03-05",5.4105,5.4105,4.9186,5.0826,15720.0],["2003-03-06",5.5744,5.5744,4.2628,4.9186,27270.0],["2003-03-07",5.0826,5.4105,4.5907,4.5907,12190.0],["2003-03-10",4.9186,5.0826,4.5907,4.7546,24605.0],["2003-03-11",4.9186,5.0826,4.5907,4.5907,18420.0],["2003-03-12",4.7546,4.7546,4.0988,4.2628,24640.0],["2003-03-13",5.7384,5.9023,3.7709,4.0988,41930.0],["2003-03-14",4.4267,4.5907,3.2791,3.9349,37430.0],["2003-03-17",4.2628,4.5907,3.7709,3.7709,29185.0],["2003-03-18",4.0988,4.0988,3.607,3.7709,9195.0],["2003-03-19",4.0988,4.4267,3.2791,3.443,115260.0],["2003-03-20",3.607,3.7709,3.1151,3.2791,221040.0],["2003-03-21",3.443,3.9349,3.2791,3.443,177375.0],["2003-03-24",3.607,4.2628,3.2791,4.0988,360740.0],["2003-03-25",4.2628,4.7546,3.9349,4.4267,260320.0],["2003-03-26",4.5907,4.7546,3.9349,4.4267,248065.0],["2003-03-27",4.4267,4.5907,4.0988,4.2628,95705.0],["2003-03-28",4.2628,4.2628,4.0988,4.0988,31050.0],["2003-03-31",4.0988,4.2628,3.9349,4.0988,53625.0],["2003-04-01",3.9349,4.0988,3.7709,3.9349,18255.0],["2003-04-02",4.0988,4.0988,3.7709,4.0988,36730.0],["2003-04-03",3.9349,4.0988,3.7709,3.9349,13255.0],["2003-04-04",4.0988,4.0988,3.7709,3.7709,13455.0],["2003-04-07",4.0988,4.0988,3.7709,3.9349,109545.0],["2003-04-08",3.9349,3.9349,3.607,3.9349,84280.0],["2003-04-09",4.0988,4.0988,3.7709,3.7709,18815.0],["2003-04-10",3.9349,3.9349,3.7709,3.9349,35070.0],["2003-04-11",3.9349,4.0988,3.7709,3.9349,10860.0],["2003-04-14",3.9349,4.0988,3.7709,3.9349,28945.0],["2003-04-15",4.0988,4.0988,3.607,3.607,71985.0],["2003-04-16",3.8529,3.9349,3.5742,3.6889,14600.0],["2003-04-17",3.6889,3.6889,3.3201,3.3528,17600.0],["2003-04-21",3.3774,3.3774,3.1725,3.2627,131800.0],["2003-04-22",3.2791,3.2791,3.1807,3.2627,14100.0],["2003-04-23",3.1643,3.2381,3.1643,3.1971,5500.0],["2003-04-24",3.2135,3.2709,3.1233,3.1971,52000.0],["2003-04-25",3.1971,3.1971,3.1151,3.1561,27800.0],["2003-04-28",3.1643,3.1643,3.0659,3.0659,13900.0],["2003-04-29",3.0413,3.0413,2.8692,2.8692,90200.0],["2003-04-30",2.8692,2.9102,2.8036,2.8118,74100.0],["2003-05-01",2.7954,3.1971,2.7052,3.0987,178300.0],["2003-05-02",3.0987,3.648,3.0987,3.5742,219900.0],["2003-05-05",3.443,3.9103,3.443,3.7135,212200.0],["2003-05-06",3.7381,3.8857,3.6398,3.6398,117900.0],["2003-05-07",3.6562,3.6562,3.4758,3.5906,23400.0],["2003-05-08",3.607,3.607,3.4594,3.484,35800.0],["2003-05-09",3.5496,3.5496,3.4594,3.5414,33400.0],["2003-05-12",3.5496,3.7299,3.5414,3.6808,61800.0],["2003-05-13",3.6889,3.7299,3.5742,3.607,54000.0],["2003-05-14",3.525,3.8611,3.525,3.7135,161600.0],["2003-05-15",3.7463,3.7463,3.5742,3.607,131400.0],["2003-05-16",3.607,3.607,3.443,3.5004,17100.0],["2003-05-19",3.6808,3.7955,3.5004,3.607,98900.0],["2003-05-20",3.607,3.607,3.4184,3.4184,63500.0],["2003-05-21",3.4512,3.4512,3.2463,3.2791,57000.0],["2003-05-22",3.2381,3.484,3.2381,3.3283,85400.0],["2003-05-23",3.3692,3.3774,3.2791,3.3201,26700.0],["2003-05-27",3.2381,3.3446,3.1561,3.2791,77800.0],["2003-05-28",3.3446,3.3446,3.1971,3.2463,42500.0],["2003-05-29",3.3037,3.402,3.2627,3.3201,83900.0],["2003-05-30",3.361,3.361,3.2545,3.3201,33900.0],["2003-06-02",3.4266,3.4266,3.2053,3.2381,42000.0],["2003-06-03",3.2381,3.3037,3.2381,3.2873,12700.0],["2003-06-04",3.2791,3.3201,3.2381,3.2463,22100.0],["2003-06-05",3.9677,3.9677,3.1971,3.2873,73900.0],["2003-06-06",3.3201,3.3446,3.1971,3.2299,21400.0],["2003-06-09",3.1315,3.2053,3.0823,3.1151,34700.0],["2003-06-10",3.1315,3.1479,3.0577,3.0577,17800.0],["2003-06-11",3.1561,3.2381,3.0577,3.1151,120700.0],["2003-06-12",3.1151,3.1807,3.0577,3.0741,64500.0],["2003-06-13",3.0741,3.0741,3.0413,3.0577,18600.0],["2003-06-16",3.1069,3.1889,2.9758,3.0003,51200.0],["2003-06-17",2.9921,3.1233,2.9512,3.1151,176700.0],["2003-06-18",3.1151,3.9349,3.1151,3.9349,618600.0],["2003-06-19",4.189,4.4759,3.6971,3.8119,950700.0],["2003-06-20",3.8529,4.312,3.8529,4.2546,336700.0],["2003-06-23",4.5333,4.5497,4.1972,4.3612,164700.0],["2003-06-24",4.3366,4.4923,4.1808,4.1808,120000.0],["2003-06-25",4.2874,4.2874,3.8939,3.9349,98100.0],["2003-06-26",4.0169,4.2136,3.9349,4.1726,55600.0],["2003-06-27",4.23,4.2464,4.148,4.1972,25300.0],["2003-06-30",4.1808,4.23,4.1644,4.1726,48300.0],["2003-07-01",4.1726,4.1726,3.8693,4.0169,72300.0],["2003-07-02",4.0251,4.1644,4.0169,4.1644,32600.0],["2003-07-03",4.2218,4.2218,4.0988,4.1398,21400.0],["2003-07-07",4.1644,4.1808,4.0988,4.1644,65900.0],["2003-07-08",4.107,4.189,4.0169,4.0251,46700.0],["2003-07-09",4.0414,4.6891,3.9677,4.4267,249100.0],["2003-07-10",4.3858,5.4023,4.3858,5.2793,532700.0],["2003-07-11",5.3203,5.5908,5.0908,5.2055,308500.0],["2003-07-14",5.3285,5.4924,5.2465,5.2875,138900.0],["2003-07-15",5.2957,5.5334,5.1071,5.1973,77200.0],["2003-07-16",5.1645,5.3285,4.6235,4.6891,172200.0],["2003-07-17",4.7137,4.8038,4.4841,4.5497,62800.0],["2003-07-18",4.5579,4.6153,4.3776,4.5251,50400.0],["2003-07-21",4.4185,4.6399,4.3612,4.3612,37000.0],["2003-07-22",4.23,4.3612,4.0333,4.0988,123600.0],["2003-07-23",4.0906,4.1808,4.066,4.1644,66300.0],["2003-07-24",4.107,4.4267,4.107,4.23,68900.0],["2003-07-25",4.3284,4.3448,4.0169,4.0988,108000.0],["2003-07-28",4.3448,4.3612,4.0333,4.1316,70700.0],["2003-07-29",4.0988,4.0988,4.0169,4.0742,18400.0],["2003-07-30",4.1316,4.1398,3.8119,3.8857,149300.0],["2003-07-31",3.9759,3.9759,3.7873,3.9759,47100.0],["2003-08-01",3.8529,3.9677,3.8529,3.9513,25700.0],["2003-08-04",4.0251,4.0251,3.7955,3.8529,120600.0],["2003-08-05",3.7955,4.0169,3.7955,3.8365,53900.0],["2003-08-06",3.8529,3.9349,3.3938,3.5824,101400.0],["2003-08-07",3.6889,3.7217,3.6152,3.7217,28700.0],["2003-08-08",3.7299,3.7299,3.6889,3.7217,3400.0],["2003-08-11",3.7299,3.8529,3.525,3.6889,34600.0],["2003-08-12",4.0005,4.0005,3.7709,3.8857,24100.0],["2003-08-13",3.8611,3.8693,3.7381,3.8365,19500.0],["2003-08-14",3.9267,3.9267,3.5168,3.5742,35600.0],["2003-08-15",3.9923,3.9923,3.5004,3.6152,11300.0],["2003-08-18",3.9267,3.9267,3.5414,3.8529,65500.0],["2003-08-19",3.9349,3.9349,3.7463,3.8119,29100.0],["2003-08-20",3.8119,3.8119,3.7217,3.7299,23500.0],["2003-08-21",3.8119,3.8119,3.525,3.7709,73300.0],["2003-08-22",3.6971,3.7053,3.6644,3.6971,18100.0],["2003-08-25",3.8119,3.8119,3.607,3.6644,30900.0],["2003-08-26",3.7053,3.7053,3.5742,3.6234,2900.0],["2003-08-27",3.5742,3.6889,3.5578,3.6808,23600.0],["2003-08-28",3.7053,3.7381,3.6152,3.7381,17600.0],["2003-08-29",3.7463,3.7463,3.5906,3.6726,7500.0],["2003-09-02",3.5906,3.7463,3.566,3.7299,18400.0],["2003-09-03",3.7873,4.0988,3.7709,4.0087,118900.0],["2003-09-04",4.0988,4.0988,3.9595,4.0087,58800.0],["2003-09-05",4.0824,4.0824,3.9677,3.9759,47200.0],["2003-09-08",4.0578,4.0824,3.9349,4.0578,30400.0],["2003-09-09",3.9841,4.0824,3.9595,3.9595,25900.0],["2003-09-10",4.0496,4.0496,3.8447,3.8857,18100.0],["2003-09-11",3.9349,4.0169,3.8529,3.9267,11800.0],["2003-09-12",3.8939,3.8939,3.6889,3.6889,55200.0],["2003-09-15",3.7299,3.7299,3.607,3.648,52300.0],["2003-09-16",3.648,3.9349,3.6398,3.6808,19900.0],["2003-09-17",3.6889,3.6889,3.6152,3.6726,8100.0],["2003-09-18",3.7217,4.0087,3.5906,3.9841,51400.0],["2003-09-19",4.0169,4.0169,3.7791,3.8611,33100.0],["2003-09-22",3.7709,3.9103,3.7709,3.8939,21400.0],["2003-09-23",3.9021,3.9185,3.8201,3.9103,20700.0],["2003-09-24",4.0496,4.0496,3.9349,3.9349,27800.0],["2003-09-25",3.8693,4.0169,3.8693,3.9841,35900.0],["2003-09-26",3.8693,3.9923,3.8693,3.8693,13600.0],["2003-09-29",3.9185,3.9185,3.7217,3.7217,26300.0],["2003-09-30",3.6889,3.8365,3.6234,3.6644,28100.0],["2003-10-01",3.6644,3.8939,3.6644,3.7791,17500.0],["2003-10-02",3.8529,3.9349,3.7545,3.9185,31100.0],["2003-10-03",4.0005,4.0005,3.8611,3.8693,24500.0],["2003-10-06",3.8775,4.0005,3.8529,3.9841,14200.0],["2003-10-07",3.8529,4.5661,3.8529,4.5005,324100.0],["2003-10-08",4.7464,4.9596,4.3612,4.3612,248400.0],["2003-10-09",4.5497,4.7546,4.5087,4.6481,141500.0],["2003-10-10",4.7301,4.812,4.5087,4.5907,53500.0],["2003-10-13",4.6153,4.6563,4.23,4.312,158100.0],["2003-10-14",4.2874,4.2874,3.7053,3.8693,371600.0],["2003-10-15",3.9103,3.9267,3.4922,3.525,248300.0],["2003-10-16",3.607,3.8119,3.484,3.8119,436900.0],["2003-10-17",3.8119,3.8119,3.607,3.648,119000.0],["2003-10-20",3.9103,3.9349,3.6889,3.7299,187000.0],["2003-10-21",3.7709,3.7955,3.648,3.648,116400.0],["2003-10-22",3.6234,3.7135,3.4102,3.525,133500.0],["2003-10-23",3.402,3.5332,3.402,3.4758,57200.0],["2003-10-24",3.4676,3.5578,3.4184,3.5496,51800.0],["2003-10-27",3.566,3.5988,3.5168,3.5414,78600.0],["2003-10-28",3.6808,3.6808,3.5414,3.5742,87900.0],["2003-10-29",3.6726,4.0169,3.5414,3.9677,311100.0],["2003-10-30",4.0333,4.0742,3.8939,3.9349,149100.0],["2003-10-31",3.9431,3.9923,3.8857,3.9185,39300.0],["2003-11-03",4.0169,4.2628,3.9349,4.1152,377100.0],["2003-11-04",4.3038,4.3038,4.0414,4.0988,177000.0],["2003-11-05",4.1398,4.1398,3.8529,3.9021,116900.0],["2003-11-06",4.0005,4.0005,3.8529,3.8693,77000.0],["2003-11-07",4.0005,4.0005,3.8775,3.9759,43700.0],["2003-11-10",4.0742,4.0906,3.9513,4.0169,221300.0],["2003-11-11",4.0496,4.1808,4.0169,4.1152,268500.0],["2003-11-12",4.1972,4.5005,4.1808,4.4513,692600.0],["2003-11-13",4.4677,4.5005,4.0988,4.312,262500.0],["2003-11-14",4.2628,4.4267,4.23,4.23,62800.0],["2003-11-17",4.3038,4.3038,4.0087,4.1726,118200.0],["2003-11-18",4.1972,4.1972,3.9841,4.0333,84800.0],["2003-11-19",4.1316,4.1316,3.9759,3.9841,46700.0],["2003-11-20",3.9759,4.0087,3.8529,3.8857,66100.0],["2003-11-21",3.9349,3.9349,3.6398,3.7135,139400.0],["2003-11-24",3.7873,3.9267,3.6971,3.9267,73400.0],["2003-11-25",3.9267,4.1234,3.8529,4.0578,125600.0],["2003-11-26",4.0988,4.2628,3.9923,4.0824,85100.0],["2003-11-28",4.107,4.2218,3.9759,4.066,56600.0],["2003-12-01",4.0988,4.189,3.8529,3.8939,104600.0],["2003-12-02",3.9759,4.1726,3.8939,4.1726,151900.0],["2003-12-03",4.1152,4.1562,3.9841,4.0169,143600.0],["2003-12-04",3.9841,4.0333,3.8939,3.9267,58400.0],["2003-12-05",3.9759,3.9759,3.8939,3.9021,49300.0],["2003-12-08",3.9267,3.9349,3.8119,3.8939,102600.0],["2003-12-09",3.8611,3.8611,3.8037,3.8119,66100.0],["2003-12-10",3.7873,3.9021,3.7709,3.7873,74900.0],["2003-12-11",3.7791,3.8939,3.7545,3.8693,56000.0],["2003-12-12",3.9021,3.9021,3.7955,3.8201,18500.0],["2003-12-15",3.9185,3.9759,3.8201,3.9185,74100.0],["2003-12-16",3.8447,3.9595,3.8365,3.8857,76100.0],["2003-12-17",3.8939,4.0824,3.8693,3.9267,65000.0],["2003-12-18",3.9759,4.0087,3.9103,3.9185,128200.0],["2003-12-19",3.9677,4.1398,3.8775,4.1316,123100.0],["2003-12-22",4.2464,4.2464,4.1316,4.1644,95300.0],["2003-12-23",4.1808,4.2546,4.066,4.0988,94000.0],["2003-12-24",4.1316,4.1316,3.9841,4.0578,37900.0],["2003-12-26",4.0988,4.0988,3.9841,4.0414,17900.0],["2003-12-29",4.0005,4.148,3.9923,4.0169,163200.0],["2003-12-30",4.0005,4.0906,4.0005,4.0742,98700.0],["2003-12-31",4.0005,4.1398,3.9841,4.0087,58700.0],["2004-01-02",4.0333,4.0578,3.8939,4.0496,67800.0],["2004-01-05",4.0906,4.4841,3.9923,4.312,364200.0],["2004-01-06",4.4267,4.4841,4.2136,4.3284,135400.0],["2004-01-07",4.4513,4.7137,4.4513,4.6481,419400.0],["2004-01-08",4.7055,5.0416,4.5415,4.6235,302300.0],["2004-01-09",4.6317,4.7137,4.5087,4.6563,105600.0],["2004-01-12",4.7301,4.7546,4.5087,4.5333,151000.0],["2004-01-13",4.5087,4.5415,4.4513,4.5333,124300.0],["2004-01-14",4.4349,4.6563,4.4349,4.6563,73300.0],["2004-01-15",4.6563,5.6072,4.6071,5.4351,757400.0],["2004-01-16",5.5334,5.8203,5.3285,5.3777,437600.0],["2004-01-20",5.6646,5.7384,5.4924,5.7302,329500.0],["2004-01-21",5.722,5.7302,5.4842,5.599,206100.0],["2004-01-22",5.5662,5.6318,5.3367,5.5744,193600.0],["2004-01-23",5.7548,6.1401,5.7302,6.0499,560500.0],["2004-01-26",6.1237,6.8205,6.1237,6.6319,756200.0],["2004-01-27",6.8369,7.0992,6.5171,6.5581,699300.0],["2004-01-28",6.8123,6.9024,6.2466,6.3778,331200.0],["2004-01-29",6.2138,6.5827,5.7384,6.1482,418300.0],["2004-01-30",6.0007,6.222,5.9433,6.2138,78000.0],["2004-02-02",6.2302,6.3942,6.0417,6.2876,252300.0],["2004-02-03",6.0991,6.5827,6.0991,6.2794,503600.0],["2004-02-04",6.4352,6.5089,6.0663,6.1892,237900.0],["2004-02-05",6.1482,6.3122,6.0663,6.1564,112600.0],["2004-02-06",6.1073,6.3286,6.0909,6.3286,93700.0],["2004-02-09",6.222,6.2876,5.5826,5.6892,411700.0],["2004-02-10",5.8531,6.181,5.7466,6.0663,335000.0],["2004-02-11",6.3942,6.6811,6.2302,6.5581,472000.0],["2004-02-12",6.7713,7.0336,6.6729,6.9106,842300.0],["2004-02-13",7.009,7.009,6.5745,6.6401,289200.0],["2004-02-17",6.9188,7.0664,6.2466,6.2712,562900.0],["2004-02-18",6.181,6.2712,5.7876,6.181,469400.0],["2004-02-19",6.181,6.6319,6.1401,6.1564,187200.0],["2004-02-20",6.1237,6.3532,5.8203,5.9187,234700.0],["2004-02-23",5.9925,6.3942,5.5744,5.722,348800.0],["2004-02-24",5.7384,5.8367,5.4105,5.681,220900.0],["2004-02-25",5.6154,5.681,5.4269,5.5744,132700.0],["2004-02-26",5.7384,5.8613,5.5744,5.8613,211700.0],["2004-02-27",5.8613,6.0663,5.7876,6.0581,191700.0],["2004-03-01",6.2876,6.3532,6.1892,6.304,236800.0],["2004-03-02",6.6073,6.6483,6.386,6.4598,448200.0],["2004-03-03",6.5499,6.5499,6.2548,6.3286,140600.0],["2004-03-04",6.3286,6.4598,6.2712,6.345,107500.0],["2004-03-05",6.2958,6.4106,6.2056,6.3532,186400.0],["2004-03-08",6.4024,6.4762,6.0827,6.1482,177400.0],["2004-03-09",6.2056,6.2876,5.9843,6.0663,129200.0],["2004-03-10",6.0745,6.2794,5.9679,6.0581,179300.0],["2004-03-11",6.4106,6.7631,6.1319,6.1974,1629900.0],["2004-03-12",6.3122,6.4598,6.2712,6.3942,264000.0],["2004-03-15",6.4598,6.5581,6.3614,6.3942,232900.0],["2004-03-16",6.4434,6.6647,6.4434,6.5991,514200.0],["2004-03-17",6.8369,7.5746,6.7631,7.5255,2490300.0],["2004-03-18",7.3369,7.4763,7.0664,7.173,952300.0],["2004-03-19",7.2057,7.7468,7.1402,7.7058,1822000.0],["2004-03-22",7.2139,7.3615,6.8041,6.886,810900.0],["2004-03-23",6.886,7.2713,6.8041,7.1238,500700.0],["2004-03-24",7.0008,7.4763,6.8696,7.2139,645400.0],["2004-03-25",7.2221,7.3861,7.1402,7.173,331300.0],["2004-03-26",7.0336,7.0336,6.3696,6.6565,882700.0],["2004-03-29",6.7221,6.886,6.6811,6.8451,260600.0],["2004-03-30",6.886,7.173,6.7057,7.0582,183400.0],["2004-03-31",7.1074,7.3533,7.05,7.2713,315700.0],["2004-04-01",7.2139,7.3779,7.0992,7.2549,284500.0],["2004-04-02",7.3779,7.3779,6.968,7.2467,417500.0],["2004-04-05",7.2467,7.3451,7.05,7.2959,182900.0],["2004-04-06",7.1894,8.0829,7.0664,7.6894,937600.0],["2004-04-07",7.6238,7.7714,7.2467,7.5091,720900.0],["2004-04-08",7.4025,7.6238,7.05,7.2549,330700.0],["2004-04-12",7.1484,7.4599,7.1484,7.2877,119500.0],["2004-04-13",7.3779,7.3779,6.7877,6.8287,256400.0],["2004-04-14",7.009,7.2303,6.8287,6.9188,243700.0],["2004-04-15",6.8369,6.968,6.4516,6.6237,402100.0],["2004-04-16",6.5253,6.7631,6.5253,6.7549,109000.0],["2004-04-19",6.9598,6.9598,6.3696,6.5827,316000.0],["2004-04-20",6.6401,7.009,6.1974,6.3122,525900.0],["2004-04-21",6.5827,6.6237,6.0089,6.3368,617300.0],["2004-04-22",6.3204,6.4516,6.1892,6.3204,189400.0],["2004-04-23",6.3286,6.5253,6.2794,6.5253,95400.0],["2004-04-26",6.5663,6.5663,6.2302,6.2876,143300.0],["2004-04-27",6.3122,6.4516,6.2466,6.2876,98900.0],["2004-04-28",6.2876,6.5827,5.8613,5.9023,380800.0],["2004-04-29",5.9433,5.9433,5.4514,5.6318,353500.0],["2004-04-30",5.7384,5.7384,5.4187,5.5088,230700.0],["2004-05-03",5.6728,5.6728,5.2137,5.3859,328200.0],["2004-05-04",5.4187,5.4924,5.1891,5.3039,243400.0],["2004-05-05",5.3695,5.3695,5.0088,5.1317,291200.0],["2004-05-06",5.0826,5.1727,4.771,4.976,554000.0],["2004-05-07",4.935,5.0252,4.853,4.9022,156200.0],["2004-05-10",4.6645,4.7137,4.2956,4.4185,554000.0],["2004-05-11",4.5087,4.7383,4.3858,4.6645,378900.0],["2004-05-12",4.8284,4.9104,4.4513,4.7546,317700.0],["2004-05-13",4.976,5.0826,4.8448,4.894,193200.0],["2004-05-14",4.8366,4.935,4.7219,4.7546,161900.0],["2004-05-17",4.5907,4.5907,4.0496,4.2874,524900.0],["2004-05-18",4.3038,4.4595,4.0906,4.2628,284500.0],["2004-05-19",4.3939,4.6481,4.271,4.3284,143000.0],["2004-05-20",4.2956,4.2956,4.1152,4.1808,66900.0],["2004-05-21",4.1562,4.3038,4.1562,4.271,82600.0],["2004-05-24",4.3448,4.4185,4.2546,4.3939,62000.0],["2004-05-25",4.3858,4.5907,4.3038,4.5907,80100.0],["2004-05-26",4.5907,4.6317,4.4595,4.5743,83800.0],["2004-05-27",4.6727,4.7792,4.5661,4.6727,74600.0],["2004-05-28",4.6727,4.7137,4.5415,4.6399,57900.0],["2004-06-01",4.6809,4.7055,4.5497,4.6973,109200.0],["2004-06-02",4.7055,4.7383,4.5989,4.6481,126400.0],["2004-06-03",4.6891,4.6891,4.3202,4.3284,104300.0],["2004-06-04",4.4431,4.4759,4.3858,4.4185,70300.0],["2004-06-07",4.5087,4.5497,4.4185,4.5497,52200.0],["2004-06-08",4.4677,4.7874,4.353,4.5907,198200.0],["2004-06-09",4.8366,5.0744,4.7956,5.0416,463900.0],["2004-06-10",5.0826,5.1809,4.9268,5.1317,226500.0],["2004-06-14",4.935,5.1153,4.8366,4.9268,242700.0],["2004-06-15",4.9678,5.0908,4.9514,5.0662,94400.0],["2004-06-16",5.0826,5.4514,5.0744,5.4105,387600.0],["2004-06-17",5.6564,5.6564,5.4187,5.4678,168000.0],["2004-06-18",5.5252,5.5662,5.476,5.5662,103100.0],["2004-06-21",5.3285,5.476,5.0826,5.1645,191700.0],["2004-06-22",5.2301,5.3285,5.1071,5.2465,145300.0],["2004-06-23",5.3285,5.3285,5.1727,5.2465,86500.0],["2004-06-24",5.5744,5.6564,5.3859,5.476,230600.0],["2004-06-25",5.1645,5.2629,4.9186,5.1645,219500.0],["2004-06-28",5.0826,5.1809,4.812,4.9022,180300.0],["2004-06-29",4.8284,4.9186,4.6727,4.7219,146100.0],["2004-06-30",4.7792,4.8776,4.5743,4.7137,281000.0],["2004-07-01",4.8448,4.8776,4.353,4.4431,453600.0],["2004-07-02",4.2382,4.3939,4.1234,4.3448,341500.0],["2004-07-06",4.3612,4.4677,4.1152,4.189,257300.0],["2004-07-07",4.1562,4.2628,4.0251,4.1562,206400.0],["2004-07-08",4.0988,4.0988,3.8857,3.9513,133000.0],["2004-07-09",3.8365,4.0742,3.8365,3.9677,109300.0],["2004-07-12",3.9841,4.0988,3.8529,3.9513,114900.0],["2004-07-13",3.9513,4.0496,3.8611,3.9349,100600.0],["2004-07-14",3.9349,3.9349,3.8119,3.8283,62600.0],["2004-07-15",3.8365,3.8775,3.5168,3.566,168700.0],["2004-07-16",3.607,3.648,3.5004,3.648,107900.0],["2004-07-19",3.6726,3.7463,3.5168,3.607,155400.0],["2004-07-20",3.607,3.648,3.4922,3.6234,128900.0],["2004-07-21",3.5168,3.6316,3.402,3.5168,98400.0],["2004-07-22",3.4922,3.5004,3.2545,3.3365,156100.0],["2004-07-23",3.2791,3.443,3.2791,3.3774,95900.0],["2004-07-26",3.5168,3.5168,3.2791,3.3037,188600.0],["2004-07-27",3.3528,3.4594,3.3283,3.443,109000.0],["2004-07-28",3.443,3.443,3.3692,3.402,81200.0],["2004-07-29",3.4758,3.6726,3.443,3.6726,75100.0],["2004-07-30",3.8857,3.9431,3.6726,3.7791,117400.0],["2004-08-02",3.6726,3.6808,3.5414,3.648,53900.0],["2004-08-03",3.607,3.648,3.5414,3.566,45000.0],["2004-08-04",3.5004,3.525,3.443,3.525,56900.0],["2004-08-05",3.648,3.7299,3.443,3.566,107200.0],["2004-08-06",3.5742,3.5742,3.402,3.4758,75900.0],["2004-08-09",3.4676,3.5906,3.4102,3.443,63000.0],["2004-08-10",3.361,3.4922,3.2873,3.4348,84500.0],["2004-08-11",3.2791,3.3938,3.2381,3.3938,59800.0],["2004-08-12",3.3201,3.361,3.2381,3.2955,49000.0],["2004-08-13",3.2791,3.3037,3.2381,3.2791,65600.0],["2004-08-16",3.2463,3.3283,3.2463,3.3037,16700.0],["2004-08-17",3.3119,3.402,3.2709,3.3283,35300.0],["2004-08-18",3.3365,3.3938,3.3119,3.3856,92100.0],["2004-08-19",3.4102,3.443,3.2791,3.3119,150200.0],["2004-08-20",3.2381,3.443,3.2381,3.2873,103400.0],["2004-08-23",3.4266,3.5496,3.4266,3.4922,249200.0],["2004-08-24",3.4594,3.5496,3.4266,3.443,72500.0],["2004-08-25",3.4184,3.5414,3.4184,3.5004,177300.0],["2004-08-26",3.525,3.8447,3.525,3.7709,113600.0],["2004-08-27",3.7709,3.8119,3.6644,3.6726,105100.0],["2004-08-30",3.7135,3.7709,3.6808,3.6971,45700.0],["2004-08-31",3.7709,3.7709,3.6644,3.7709,50900.0],["2004-09-01",3.8037,3.9103,3.7627,3.9103,47000.0],["2004-09-02",3.9759,4.066,3.9595,4.0333,117500.0],["2004-09-03",4.0414,4.0824,3.9595,4.0333,33000.0],["2004-09-07",4.1972,4.2628,4.1972,4.23,103400.0],["2004-09-08",4.1398,4.2054,4.0824,4.1972,49200.0],["2004-09-09",4.2628,4.5825,4.2546,4.5251,182300.0],["2004-09-10",4.5005,4.5907,4.5005,4.5087,52000.0],["2004-09-13",4.6317,4.7546,4.6317,4.7137,172400.0],["2004-09-14",4.7464,4.7628,4.6071,4.6153,79800.0],["2004-09-15",4.6153,4.7383,4.5907,4.5989,29900.0],["2004-09-16",4.5005,4.6809,4.5005,4.6153,38500.0],["2004-09-17",4.5989,4.6317,4.5579,4.5825,53500.0],["2004-09-20",4.5989,4.6727,4.5251,4.5825,122000.0],["2004-09-21",4.4431,4.6481,4.4431,4.6317,60500.0],["2004-09-22",4.6317,4.6645,4.5169,4.5251,61500.0],["2004-09-23",4.5169,4.5907,4.4759,4.5579,36500.0],["2004-09-24",4.5661,4.5989,4.5415,4.5415,10200.0],["2004-09-27",4.5743,4.935,4.5743,4.7792,311900.0],["2004-09-28",4.8366,4.9186,4.7956,4.8202,133600.0],["2004-09-29",4.7956,4.9186,4.7301,4.8366,62300.0],["2004-09-30",4.6973,4.9432,4.6973,4.8776,54900.0],["2004-10-01",4.7956,4.9186,4.7956,4.8776,68200.0],["2004-10-04",4.8776,4.9186,4.7956,4.8694,50500.0],["2004-10-05",4.7628,5.1235,4.7628,5.0498,133000.0],["2004-10-06",4.9924,5.1235,4.9924,5.0989,96300.0],["2004-10-07",5.1235,5.1481,4.894,4.9186,31400.0],["2004-10-08",4.894,5.0252,4.771,4.8284,114000.0],["2004-10-11",4.812,4.9842,4.812,4.976,109300.0],["2004-10-12",4.8776,4.8776,4.6727,4.8284,94900.0],["2004-10-13",4.8038,4.9104,4.7956,4.8366,57100.0],["2004-10-14",4.8776,4.8776,4.6317,4.7137,48600.0],["2004-10-15",4.7137,4.7956,4.6891,4.7956,43500.0],["2004-10-18",4.7792,4.8448,4.7301,4.7546,42600.0],["2004-10-19",4.8858,4.8858,4.7546,4.7874,48700.0],["2004-10-20",4.8038,4.8038,4.6399,4.7383,44500.0],["2004-10-21",4.7383,4.771,4.6891,4.771,41600.0],["2004-10-22",4.7219,4.771,4.7219,4.7464,14200.0],["2004-10-25",4.6481,4.7956,4.6481,4.7874,26700.0],["2004-10-26",4.853,4.8694,4.8038,4.853,27700.0],["2004-10-27",4.6317,4.8202,4.6317,4.7792,70600.0],["2004-10-28",4.6399,4.8448,4.6317,4.6973,57500.0],["2004-10-29",4.6727,4.7055,4.6235,4.7055,79500.0],["2004-11-01",4.7301,4.853,4.7137,4.8366,88100.0],["2004-11-02",4.853,4.9022,4.8038,4.8858,61000.0],["2004-11-03",4.9514,5.1071,4.853,4.976,147200.0],["2004-11-04",4.9186,4.9186,4.812,4.812,109600.0],["2004-11-05",4.7219,4.8694,4.7219,4.8448,210400.0],["2004-11-08",4.8612,4.8612,4.7546,4.7628,84200.0],["2004-11-09",4.7137,4.8366,4.7137,4.7464,87700.0],["2004-11-10",4.7137,4.7383,4.4923,4.5497,148900.0],["2004-11-11",4.5087,4.6153,4.5087,4.5825,42000.0],["2004-11-12",4.5169,4.6645,4.5087,4.6399,80800.0],["2004-11-15",4.7137,5.0989,4.6727,5.0908,328500.0],["2004-11-16",5.1973,5.5088,5.0826,5.3695,671300.0],["2004-11-17",5.4187,5.4678,5.1399,5.1891,224300.0],["2004-11-18",5.1563,5.1563,5.0744,5.1399,62900.0],["2004-11-19",5.0744,5.1645,4.9842,5.0498,86600.0],["2004-11-22",4.8776,5.2137,4.8776,5.1563,120300.0],["2004-11-23",5.1317,5.1891,5.0498,5.0662,35700.0],["2004-11-24",5.1645,5.1645,5.017,5.017,46000.0],["2004-11-26",5.0826,5.0826,4.8612,4.976,142100.0],["2004-11-29",4.9186,5.0006,4.8038,4.9104,189200.0],["2004-11-30",4.8694,4.9268,4.853,4.8694,105100.0],["2004-12-01",4.8858,4.9268,4.8694,4.8858,91400.0],["2004-12-02",4.9186,5.0416,4.8366,4.8448,264100.0],["2004-12-03",4.8776,4.9022,4.6973,4.7464,115400.0],["2004-12-06",4.7792,4.9186,4.7301,4.812,43600.0],["2004-12-07",4.935,5.0826,4.8776,4.894,119300.0],["2004-12-08",5.1235,5.2875,5.017,5.1317,89800.0],["2004-12-09",5.0744,5.0989,4.9432,5.0744,29900.0],["2004-12-10",5.1481,5.1481,4.9842,5.0416,21400.0],["2004-12-13",5.1071,5.1071,4.9104,4.9842,32600.0],["2004-12-14",4.9268,4.9678,4.853,4.894,35200.0],["2004-12-15",4.9104,4.9186,4.7464,4.8366,133700.0],["2004-12-16",4.8284,4.8776,4.8202,4.853,31000.0],["2004-12-17",4.7383,4.8366,4.7383,4.8038,32000.0],["2004-12-20",4.7219,4.8284,4.7219,4.7546,22200.0],["2004-12-21",4.8284,4.8284,4.3939,4.5087,281000.0],["2004-12-22",4.3858,4.6235,4.3038,4.4677,246200.0],["2004-12-23",4.4349,4.5415,4.3939,4.5333,85700.0],["2004-12-27",4.9104,5.058,4.8284,5.0252,385200.0],["2004-12-28",4.935,5.0662,4.8612,4.976,85200.0],["2004-12-29",5.0416,5.0662,4.8448,4.894,209800.0],["2004-12-30",4.9432,4.9596,4.8694,4.8858,100300.0],["2004-12-31",4.8448,4.9924,4.8448,4.9924,51400.0],["2005-01-03",4.935,5.0006,4.812,4.8366,83600.0],["2005-01-04",4.9514,4.9514,4.7956,4.7956,75600.0],["2005-01-05",4.7055,4.8038,4.6973,4.6973,67700.0],["2005-01-06",4.7956,4.8366,4.7055,4.7219,70200.0],["2005-01-07",4.8612,4.9186,4.7219,4.8366,53600.0],["2005-01-10",4.853,5.0252,4.853,4.9432,94600.0],["2005-01-11",5.1235,5.3203,5.017,5.3203,255300.0],["2005-01-12",5.2875,5.2957,5.1563,5.2301,119300.0],["2005-01-13",5.1235,5.2383,5.0334,5.1563,148700.0],["2005-01-14",5.2547,5.2547,5.1071,5.1645,81700.0],["2005-01-18",5.3859,5.4105,5.2711,5.3859,150900.0],["2005-01-19",5.2219,5.3203,5.1399,5.1399,129000.0],["2005-01-20",5.1399,5.2301,5.0908,5.2219,147700.0],["2005-01-21",5.2465,5.2465,5.1481,5.1727,39400.0],["2005-01-24",5.2957,5.2957,5.0662,5.1071,71200.0],["2005-01-25",5.0662,5.1645,5.058,5.1071,61700.0],["2005-01-26",5.2383,5.2383,5.0416,5.1235,51600.0],["2005-01-27",5.1235,5.2055,5.1235,5.1481,78400.0],["2005-01-28",5.1727,5.5334,5.1645,5.5088,288900.0],["2005-01-31",5.7712,6.1073,5.6728,6.0335,506900.0],["2005-02-01",6.1237,6.1482,5.9023,5.9679,152200.0],["2005-02-02",6.0171,6.0335,5.6072,5.7302,177400.0],["2005-02-03",5.7384,5.8531,5.6236,5.8121,114700.0],["2005-02-04",5.8613,5.9023,5.7056,5.8039,94500.0],["2005-02-07",5.681,5.763,5.6236,5.6482,40700.0],["2005-02-08",5.7302,5.7302,5.5088,5.5662,44800.0],["2005-02-09",5.4842,5.5744,5.4678,5.5498,39200.0],["2005-02-10",5.64,5.7466,5.6154,5.6482,54200.0],["2005-02-11",5.5908,5.7794,5.5908,5.7056,69600.0],["2005-02-14",5.7794,5.8203,5.7056,5.763,69200.0],["2005-02-15",5.7384,5.8695,5.7138,5.7302,94500.0],["2005-02-16",5.6646,5.7548,5.5006,5.7302,59900.0],["2005-02-17",5.8039,5.8859,5.6892,5.7957,164300.0],["2005-02-18",5.7712,5.7712,5.7056,5.763,32300.0],["2005-02-22",5.5662,5.763,5.5662,5.7302,86200.0],["2005-02-23",5.681,5.8941,5.681,5.8941,90700.0],["2005-02-24",5.9187,6.0499,5.8777,6.0335,75300.0],["2005-02-25",5.7957,6.1319,5.7957,6.1319,80100.0],["2005-02-28",6.181,6.2466,6.0089,6.1319,127600.0],["2005-03-01",6.1319,6.2466,6.0089,6.0663,53600.0],["2005-03-02",6.0663,6.1401,6.0499,6.0909,26600.0],["2005-03-03",6.0909,6.1482,5.9023,5.9925,63200.0],["2005-03-04",5.9925,6.1237,5.9925,6.1073,61800.0],["2005-03-07",5.9843,6.1073,5.9679,6.0007,66600.0],["2005-03-08",5.9269,6.0171,5.8367,5.8695,26800.0],["2005-03-09",5.9597,5.9843,5.7794,5.8941,40900.0],["2005-03-10",6.0089,6.0089,5.7466,5.8695,52500.0],["2005-03-11",5.763,5.8367,5.763,5.7957,12500.0],["2005-03-14",5.7138,5.8121,5.6974,5.7712,36600.0],["2005-03-15",5.8613,5.9351,5.763,5.8449,27300.0],["2005-03-16",5.722,5.7794,5.6482,5.7384,79300.0],["2005-03-17",5.5908,5.7466,5.5908,5.7302,17500.0],["2005-03-18",5.6974,5.8203,5.6974,5.7957,32900.0],["2005-03-21",5.5744,5.8203,5.5744,5.7056,44000.0],["2005-03-22",5.6564,5.7384,5.5826,5.6564,49100.0],["2005-03-23",5.5334,5.5498,5.3531,5.4678,95900.0],["2005-03-24",5.4269,5.4678,5.3285,5.4105,18000.0],["2005-03-28",5.3941,5.5088,5.0989,5.2711,105400.0],["2005-03-29",5.1809,5.3203,5.1809,5.2875,79500.0],["2005-03-30",5.4105,5.5498,5.4105,5.5252,36000.0],["2005-03-31",5.681,5.681,5.2547,5.3121,117600.0],["2005-04-01",5.3285,5.3285,5.2055,5.2793,134100.0],["2005-04-04",5.2137,5.2219,5.0989,5.1235,59400.0],["2005-04-05",5.1071,5.2137,5.0498,5.0826,72600.0],["2005-04-06",5.1973,5.2219,5.058,5.1071,54500.0],["2005-04-07",5.1891,5.1891,5.0662,5.0662,64300.0],["2005-04-08",5.1809,5.1809,5.0416,5.0989,26800.0],["2005-04-11",5.2219,5.2875,5.0416,5.0989,203100.0],["2005-04-12",5.2055,5.2055,5.0744,5.1727,32000.0],["2005-04-13",5.0989,5.1399,5.0908,5.0989,16900.0],["2005-04-14",5.0662,5.0908,4.9186,4.976,58600.0],["2005-04-15",4.9268,4.9268,4.7956,4.812,59600.0],["2005-04-18",4.894,4.894,4.6399,4.7219,37700.0],["2005-04-19",4.6317,4.8038,4.6317,4.6645,39100.0],["2005-04-20",4.6645,4.8038,4.6317,4.6399,13300.0],["2005-04-21",4.7219,4.7792,4.6727,4.7301,38500.0],["2005-04-22",4.7546,4.7546,4.6973,4.7137,6400.0],["2005-04-25",4.5825,4.7301,4.5825,4.7137,5500.0],["2005-04-26",4.7546,4.853,4.6973,4.8038,23900.0],["2005-04-27",4.7874,5.0006,4.7874,4.9678,55600.0],["2005-04-28",4.9186,4.935,4.7956,4.8776,51900.0],["2005-04-29",4.812,5.0416,4.812,5.0252,39200.0],["2005-05-02",4.9268,4.9924,4.8202,4.9596,58300.0],["2005-05-03",4.7137,4.7137,4.5497,4.5989,132800.0],["2005-05-04",4.6645,4.8284,4.6645,4.8038,55000.0],["2005-05-05",4.8366,4.8366,4.6973,4.7792,15200.0],["2005-05-06",4.771,4.771,4.6973,4.771,46500.0],["2005-05-09",4.6481,4.7137,4.5907,4.7055,24600.0],["2005-05-10",4.6727,4.7383,4.5907,4.6727,85900.0],["2005-05-11",4.6563,4.7301,4.6563,4.7137,22300.0],["2005-05-12",4.6071,4.8612,4.6071,4.8202,46800.0],["2005-05-13",4.771,4.8202,4.7464,4.7956,17300.0],["2005-05-16",4.853,4.853,4.7464,4.812,14400.0],["2005-05-17",4.7301,4.7792,4.6973,4.7383,22400.0],["2005-05-18",4.6563,4.7546,4.6563,4.7055,13600.0],["2005-05-19",4.6891,4.7792,4.6891,4.7219,10800.0],["2005-05-20",4.6891,4.8776,4.6891,4.7874,32600.0],["2005-05-23",4.6891,4.7219,4.5907,4.6399,64100.0],["2005-05-24",4.6317,4.7464,4.6317,4.7383,20600.0],["2005-05-25",4.7137,4.8366,4.6645,4.7874,25700.0],["2005-05-26",4.7383,4.8366,4.7383,4.8366,9700.0],["2005-05-27",4.8366,4.9104,4.8038,4.9104,21100.0],["2005-05-31",4.9104,4.9104,4.7792,4.894,58400.0],["2005-06-01",4.7628,4.9186,4.7628,4.8776,37600.0],["2005-06-02",4.8366,4.8858,4.8038,4.8776,11500.0],["2005-06-03",4.7874,4.853,4.7874,4.7874,12800.0],["2005-06-06",4.7792,4.7874,4.6727,4.7546,76500.0],["2005-06-07",4.7628,4.8694,4.7546,4.8038,42500.0],["2005-06-08",5.2547,5.3121,5.1891,5.2219,258400.0],["2005-06-09",5.1645,5.1645,4.976,5.058,119300.0],["2005-06-10",5.0826,5.1153,4.9842,5.1153,71300.0],["2005-06-13",5.0826,5.1235,4.9596,5.0416,26700.0],["2005-06-14",4.9022,5.1235,4.9022,5.0662,119700.0],["2005-06-15",5.017,5.2465,4.976,5.1645,139800.0],["2005-06-16",5.0989,5.5334,5.058,5.476,180300.0],["2005-06-17",5.4269,5.4596,5.3039,5.3121,36200.0],["2005-06-20",5.1645,5.1645,5.0334,5.1317,128300.0],["2005-06-21",5.1973,5.2957,5.0334,5.2957,76900.0],["2005-06-22",5.3367,5.8859,5.2957,5.8449,922100.0],["2005-06-23",5.7794,5.8121,5.6318,5.7056,578300.0],["2005-06-24",5.6892,5.8203,5.5908,5.6646,215700.0],["2005-06-27",5.3777,5.6072,5.3531,5.4187,159200.0],["2005-06-28",5.4596,5.4596,5.3285,5.4432,134300.0],["2005-06-29",5.4105,5.4351,5.3449,5.3859,252200.0],["2005-06-30",5.3121,5.3859,5.3121,5.3367,68700.0],["2005-07-01",5.3285,5.3695,5.2465,5.2465,119600.0],["2005-07-05",5.1645,5.2137,5.1153,5.1563,38500.0],["2005-07-06",5.1235,5.2547,5.0416,5.1481,33000.0],["2005-07-07",5.1071,5.2465,4.9268,5.0908,64300.0],["2005-07-08",5.0334,5.1973,5.0334,5.1317,22000.0],["2005-07-11",5.3367,5.4514,5.2711,5.4351,59500.0],["2005-07-12",5.4924,5.5334,5.4678,5.476,56500.0],["2005-07-13",5.4105,5.4842,5.3531,5.4269,38300.0],["2005-07-14",5.4269,5.5662,5.4023,5.5498,17500.0],["2005-07-15",5.4678,5.517,5.4596,5.4924,21600.0],["2005-07-18",5.4269,5.5744,5.4269,5.5088,29500.0],["2005-07-19",5.4351,5.5744,5.4351,5.4678,21000.0],["2005-07-20",5.3859,5.4924,5.3531,5.4514,36200.0],["2005-07-21",5.3777,5.5334,5.3777,5.4924,323300.0],["2005-07-22",5.5088,5.5088,5.4514,5.4924,15200.0],["2005-07-25",5.4924,5.4924,5.3367,5.3695,184600.0],["2005-07-26",5.3531,5.3613,5.2711,5.2957,39100.0],["2005-07-27",5.1973,5.3121,5.1973,5.2629,56000.0],["2005-07-28",5.3039,5.3039,5.1891,5.2301,32400.0],["2005-07-29",5.1891,5.2957,5.1399,5.2711,35100.0],["2005-08-01",5.0989,5.2383,5.0989,5.1973,17600.0],["2005-08-02",5.1563,5.2875,5.1563,5.2465,29000.0],["2005-08-03",5.1071,5.2793,5.1071,5.1481,55600.0],["2005-08-04",5.1071,5.2793,5.1071,5.1809,14700.0],["2005-08-05",5.2219,5.2219,5.0826,5.1317,72600.0],["2005-08-08",5.0498,5.0662,4.9596,5.0088,58700.0],["2005-08-09",5.0989,5.0989,4.9514,5.058,29800.0],["2005-08-10",5.0416,5.1645,5.0416,5.0908,9200.0],["2005-08-11",5.0908,5.1563,5.0416,5.1481,22700.0],["2005-08-12",4.894,5.0498,4.894,5.0006,8200.0],["2005-08-15",4.9842,5.1481,4.935,5.0334,33900.0],["2005-08-16",4.9104,5.0252,4.812,4.9678,47700.0],["2005-08-17",4.935,5.1153,4.935,5.058,23200.0],["2005-08-18",5.0006,5.1235,5.0006,5.0908,20900.0],["2005-08-19",5.0416,5.1071,5.0416,5.0989,9000.0],["2005-08-22",5.0006,5.1071,5.0006,5.0826,25300.0],["2005-08-23",5.0006,5.1071,4.976,4.976,23300.0],["2005-08-24",4.9842,4.9924,4.9514,4.9678,7100.0],["2005-08-25",5.0662,5.0662,4.8694,4.9268,16000.0],["2005-08-26",4.9268,4.9268,4.8776,4.9186,102200.0],["2005-08-29",4.8366,5.0498,4.8366,5.0088,21800.0],["2005-08-30",4.9186,4.9842,4.8776,4.9514,14000.0],["2005-08-31",4.853,5.0252,4.853,5.0252,16600.0],["2005-09-01",5.017,5.1809,5.017,5.0826,27600.0],["2005-09-02",5.0989,5.1071,5.0334,5.0662,6000.0],["2005-09-06",4.9842,5.1071,4.976,5.0908,28400.0],["2005-09-07",4.9842,5.0908,4.9842,5.0908,12200.0],["2005-09-08",4.9678,5.0416,4.9104,5.0006,18700.0],["2005-09-09",4.976,5.0088,4.8858,4.9842,20600.0],["2005-09-12",4.9186,5.0006,4.8612,4.9104,38600.0],["2005-09-13",4.8612,4.8776,4.7956,4.812,105300.0],["2005-09-14",4.7137,5.0826,4.7137,5.0744,339700.0],["2005-09-15",5.1235,5.2219,5.1235,5.1727,79700.0],["2005-09-16",5.1645,5.517,5.0908,5.4924,353300.0],["2005-09-19",5.4351,5.9023,5.3449,5.7794,756600.0],["2005-09-20",5.7794,5.7794,5.5006,5.5088,186800.0],["2005-09-21",5.4678,5.5252,5.3531,5.4924,134100.0],["2005-09-22",5.517,5.6072,5.3695,5.476,180100.0],["2005-09-23",5.6236,5.6236,5.4187,5.4924,209400.0],["2005-09-26",5.4924,5.6236,5.4269,5.6072,119700.0],["2005-09-27",5.5498,5.5498,5.4842,5.4842,79900.0],["2005-09-28",5.476,5.4842,5.2301,5.3039,153000.0],["2005-09-29",5.2547,5.476,5.2055,5.4351,100700.0],["2005-09-30",5.476,5.4924,5.3613,5.4924,35000.0],["2005-10-03",5.4678,5.4924,5.3613,5.3777,31800.0],["2005-10-04",5.5006,5.5006,5.3285,5.3531,36600.0],["2005-10-05",5.3941,5.4514,5.2875,5.3695,24000.0],["2005-10-06",5.3449,5.3449,5.2137,5.2547,70200.0],["2005-10-07",5.2383,5.3695,5.2383,5.3531,34000.0],["2005-10-10",5.2465,5.3613,5.0989,5.3613,104300.0],["2005-10-11",5.1891,5.3203,5.0826,5.0989,47600.0],["2005-10-12",5.1809,5.1973,5.0416,5.0826,50000.0],["2005-10-13",5.0416,5.1973,5.0416,5.0826,27000.0],["2005-10-14",5.1235,5.1235,4.9104,5.1235,45400.0],["2005-10-17",4.935,5.1235,4.935,5.1235,27400.0],["2005-10-18",5.058,5.1235,5.0006,5.0006,28200.0],["2005-10-19",5.0006,5.058,4.8366,4.9678,58100.0],["2005-10-20",4.9432,5.0989,4.8366,4.9268,40700.0],["2005-10-21",5.1153,5.1809,4.976,5.0006,7900.0],["2005-10-24",4.9432,5.058,4.8448,5.058,33900.0],["2005-10-25",5.0334,5.0416,4.9104,5.0416,10400.0],["2005-10-26",4.9514,5.3203,4.8612,5.0416,116000.0],["2005-10-27",5.0334,5.0744,4.9268,5.0744,131600.0],["2005-10-28",5.0006,5.1235,4.9596,5.1153,37700.0],["2005-10-31",5.0416,5.2219,4.9596,5.0744,98300.0],["2005-11-01",4.8776,5.0826,4.8776,4.9268,33500.0],["2005-11-02",5.0334,5.0334,4.6563,4.9924,132800.0],["2005-11-03",4.9678,5.1727,4.8776,5.1481,276200.0],["2005-11-04",5.1645,5.2301,5.058,5.1153,40800.0],["2005-11-07",5.1235,5.1563,5.0252,5.1563,37300.0],["2005-11-08",5.1153,5.1399,5.0252,5.0334,10400.0],["2005-11-09",4.9186,5.0744,4.9186,5.0744,21600.0],["2005-11-10",4.9842,5.0744,4.9186,5.0744,32500.0],["2005-11-11",5.0088,5.0662,4.9186,5.0662,20000.0],["2005-11-14",4.8612,4.9022,4.6153,4.9022,238200.0],["2005-11-15",4.7464,4.7464,4.5497,4.5743,194600.0],["2005-11-16",4.5579,4.6071,4.4513,4.4513,101700.0],["2005-11-17",4.4267,4.5005,4.148,4.2792,297300.0],["2005-11-18",4.271,4.4185,4.2546,4.3448,87300.0],["2005-11-21",4.3694,4.4103,4.2628,4.4103,57200.0],["2005-11-22",4.3858,4.4677,4.1562,4.4021,140600.0],["2005-11-23",4.3612,4.3612,4.2218,4.2546,41400.0],["2005-11-25",4.2628,4.3858,4.2546,4.3858,22600.0],["2005-11-28",4.3448,4.3858,4.1808,4.3858,95900.0],["2005-11-29",4.3612,4.4431,4.3038,4.353,212700.0],["2005-11-30",4.2956,4.353,4.271,4.3202,69900.0],["2005-12-01",4.5005,4.6317,4.4349,4.5743,359600.0],["2005-12-02",4.5661,4.6563,4.5251,4.5743,144400.0],["2005-12-05",4.7137,4.7628,4.6481,4.7628,165500.0],["2005-12-06",4.7874,4.8448,4.7546,4.8448,185700.0],["2005-12-07",4.853,4.853,4.5169,4.7137,98700.0],["2005-12-08",4.6235,4.6317,4.4923,4.4923,63400.0],["2005-12-09",4.6481,4.6481,4.4267,4.5005,74200.0],["2005-12-12",4.5087,4.5579,4.4431,4.5497,114200.0],["2005-12-13",4.5251,4.5743,4.4431,4.4677,89000.0],["2005-12-14",4.5907,4.6481,4.5087,4.6481,373500.0],["2005-12-15",4.6727,4.7628,4.6153,4.7301,225200.0],["2005-12-16",4.7055,4.8284,4.6727,4.771,92200.0],["2005-12-19",4.6973,4.7874,4.6317,4.6891,67500.0],["2005-12-20",4.6973,4.6973,4.5497,4.6563,34000.0],["2005-12-21",4.6317,4.6317,4.4267,4.5087,90300.0],["2005-12-22",4.4841,4.6071,4.4677,4.4841,13600.0],["2005-12-23",4.5333,4.6481,4.5005,4.5989,14300.0],["2005-12-27",4.6727,4.7546,4.6727,4.7301,48800.0],["2005-12-28",4.7464,4.8202,4.6727,4.8202,40600.0],["2005-12-29",4.771,4.771,4.5661,4.6973,61300.0],["2005-12-30",4.5907,4.7137,4.5087,4.7137,47900.0],["2006-01-03",4.6317,4.7546,4.6153,4.7383,78500.0],["2006-01-04",4.6809,4.7383,4.5825,4.6891,57700.0],["2006-01-05",4.5743,4.6235,4.4759,4.6235,43100.0],["2006-01-06",4.5005,4.5825,4.3939,4.5825,25200.0],["2006-01-09",4.6317,4.7546,4.6317,4.6891,123100.0],["2006-01-10",4.7546,5.0006,4.7546,4.9514,199300.0],["2006-01-11",5.1727,5.3121,5.1235,5.2465,280600.0],["2006-01-12",5.1563,5.2301,4.9186,5.1235,132700.0],["2006-01-13",5.0989,5.1235,4.9432,5.1235,49100.0],["2006-01-17",5.0826,5.3039,5.0826,5.2301,80000.0],["2006-01-18",5.2137,5.2301,5.0908,5.1645,49900.0],["2006-01-19",5.1481,5.1973,5.0826,5.1153,45600.0],["2006-01-20",5.1645,5.1645,5.0088,5.058,20000.0],["2006-01-23",5.0334,5.058,4.935,5.0498,34700.0],["2006-01-24",5.0252,5.0744,4.9842,5.0744,14000.0],["2006-01-25",5.058,5.058,4.9104,4.9104,37100.0],["2006-01-26",4.976,5.0826,4.9432,4.9842,45800.0],["2006-01-27",4.9596,5.0334,4.9432,4.9596,5100.0],["2006-01-30",4.771,4.9022,4.7383,4.894,51200.0],["2006-01-31",4.7383,4.8366,4.6645,4.6645,38800.0],["2006-02-01",4.8202,4.9186,4.7546,4.9186,34300.0],["2006-02-02",4.8202,4.8284,4.6727,4.8284,23500.0],["2006-02-03",4.6809,4.7464,4.5989,4.6071,23800.0],["2006-02-06",4.6071,4.7219,4.5907,4.7219,32100.0],["2006-02-07",4.894,4.894,4.6399,4.8202,160300.0],["2006-02-08",4.5497,4.7546,4.5497,4.7546,44700.0],["2006-02-09",4.6645,4.9514,4.6645,4.9186,138200.0],["2006-02-10",4.9514,4.9514,4.8038,4.8366,41500.0],["2006-02-13",4.9924,5.1317,4.9432,5.058,409100.0],["2006-02-14",5.1399,5.1727,4.9924,5.1563,126700.0],["2006-02-15",5.1235,5.2383,5.1235,5.2137,61200.0],["2006-02-16",5.3121,5.3695,5.0989,5.1317,120300.0],["2006-02-17",5.1809,5.2793,5.1809,5.2793,49300.0],["2006-02-21",5.2547,5.2547,4.8366,4.8448,151100.0],["2006-02-22",4.8366,4.9514,4.8202,4.9514,23800.0],["2006-02-23",4.9104,4.9104,4.7628,4.7956,25300.0],["2006-02-24",4.8202,4.8858,4.7956,4.7956,12800.0],["2006-02-27",4.771,4.8694,4.771,4.8612,24500.0],["2006-02-28",4.812,4.8694,4.7219,4.7301,34100.0],["2006-03-01",4.7219,4.894,4.6809,4.7874,27300.0],["2006-03-02",4.8694,4.8694,4.6727,4.7383,15300.0],["2006-03-03",4.7464,4.8694,4.7464,4.7956,11700.0],["2006-03-06",4.9186,4.9596,4.7383,4.7464,31100.0],["2006-03-07",4.8202,4.8284,4.7219,4.7464,15300.0],["2006-03-08",4.7301,4.8858,4.7301,4.8366,27100.0],["2006-03-09",4.812,4.853,4.7628,4.7628,12400.0],["2006-03-10",4.8448,4.8448,4.7301,4.7464,17000.0],["2006-03-13",4.8776,5.0006,4.8776,4.8858,70800.0],["2006-03-14",4.8448,4.9678,4.8448,4.9678,25700.0],["2006-03-15",4.9842,4.9842,4.8448,4.8776,16900.0],["2006-03-16",4.853,4.9022,4.7956,4.8038,36300.0],["2006-03-17",4.8366,4.8448,4.7956,4.8366,50400.0],["2006-03-20",4.8612,4.8694,4.8202,4.8612,14500.0],["2006-03-21",4.853,4.853,4.7792,4.8038,30700.0],["2006-03-22",4.7628,4.8612,4.7628,4.8612,40700.0],["2006-03-23",4.8202,4.8366,4.771,4.7792,11000.0],["2006-03-24",4.8776,4.8776,4.7628,4.771,16000.0],["2006-03-27",4.7301,4.8776,4.7301,4.8366,83300.0],["2006-03-28",4.8366,4.8694,4.6563,4.7219,83600.0],["2006-03-29",4.6891,4.8612,4.6727,4.812,75600.0],["2006-03-30",4.9022,4.9104,4.812,4.8202,80500.0],["2006-03-31",4.812,4.853,4.7628,4.853,64500.0],["2006-04-03",4.8612,4.9432,4.7956,4.8858,36000.0],["2006-04-04",4.8858,4.9514,4.8448,4.9432,13600.0],["2006-04-05",4.9268,5.0334,4.9268,5.0334,70500.0],["2006-04-06",5.0416,5.0744,5.017,5.0744,38500.0],["2006-04-07",5.0662,5.1071,5.0334,5.0498,31000.0],["2006-04-10",5.0252,5.0662,5.0006,5.058,36500.0],["2006-04-11",5.0252,5.2383,5.0252,5.2383,115000.0],["2006-04-12",5.2465,5.2465,5.1317,5.1645,17900.0],["2006-04-13",5.1727,5.2055,5.1481,5.1973,11700.0],["2006-04-17",5.1645,5.1645,5.0088,5.0416,34500.0],["2006-04-18",5.0252,5.1235,5.0252,5.0989,20300.0],["2006-04-19",5.1645,5.1809,5.1235,5.1645,24300.0],["2006-04-20",5.017,5.1481,5.017,5.1481,169000.0],["2006-04-21",5.2055,5.2055,5.1153,5.1399,19200.0],["2006-04-24",5.1645,5.2301,5.1235,5.2301,88900.0],["2006-04-25",5.2875,5.4924,5.2875,5.4514,85000.0],["2006-04-26",5.5006,5.7384,5.4514,5.5498,71000.0],["2006-04-27",5.5334,5.599,5.4678,5.5334,45600.0],["2006-04-28",5.4924,5.5252,5.4269,5.5252,14500.0],["2006-05-01",5.5334,5.6728,5.5334,5.6564,59700.0],["2006-05-02",5.6154,5.8121,5.6154,5.763,72600.0],["2006-05-03",5.9843,5.9843,5.8121,5.8285,54300.0],["2006-05-04",5.9433,5.9433,5.7712,5.8203,41800.0],["2006-05-05",5.8039,6.0499,5.8039,6.0417,78500.0],["2006-05-08",6.2302,6.4024,6.1892,6.3532,166300.0],["2006-05-09",6.4762,6.6483,6.4762,6.5581,335300.0],["2006-05-10",6.7221,6.7221,5.9843,6.3942,180000.0],["2006-05-11",6.3942,6.5335,6.2466,6.3942,74700.0],["2006-05-12",6.4434,6.4516,6.2958,6.3532,33700.0],["2006-05-15",6.3942,6.4188,6.2302,6.304,84100.0],["2006-05-16",6.2466,6.5499,6.0745,6.4352,94000.0],["2006-05-17",6.3942,6.5581,6.1892,6.5007,182000.0],["2006-05-18",6.3696,6.6401,6.3286,6.5499,83000.0],["2006-05-19",6.5581,6.6811,6.4762,6.6319,23500.0],["2006-05-22",6.304,6.3942,6.0745,6.345,124000.0],["2006-05-23",6.3368,6.4352,6.2138,6.3942,124300.0],["2006-05-24",6.4188,6.4352,6.2876,6.3614,101600.0],["2006-05-25",6.3696,6.5581,6.3696,6.5089,29500.0],["2006-05-26",6.6401,6.6401,6.4762,6.5417,13400.0],["2006-05-30",6.6401,6.6401,6.3532,6.4926,164900.0],["2006-05-31",6.5581,6.8451,6.5581,6.8041,122100.0],["2006-06-01",6.8451,6.9434,6.6237,6.8614,63700.0],["2006-06-02",6.927,6.9434,6.6893,6.7795,27600.0],["2006-06-05",6.8041,6.8041,6.5663,6.5663,64000.0],["2006-06-06",6.5499,6.5581,6.386,6.4926,151400.0],["2006-06-07",6.4762,6.6073,6.3942,6.5089,33800.0],["2006-06-08",6.5663,6.7057,6.3532,6.6893,478400.0],["2006-06-09",6.8123,6.927,6.6155,6.6401,70600.0],["2006-06-12",6.7713,6.968,6.7221,6.7467,283300.0],["2006-06-13",6.6237,6.8451,6.4598,6.5909,101900.0],["2006-06-14",6.5663,6.5991,6.3286,6.427,114800.0],["2006-06-15",6.5089,6.5991,6.3696,6.386,169300.0],["2006-06-16",6.4024,6.6237,6.4024,6.6237,27600.0],["2006-06-19",6.6483,6.7057,6.5663,6.6073,21400.0],["2006-06-20",6.5991,6.6319,6.4598,6.5827,117600.0],["2006-06-21",6.5499,6.5827,6.4516,6.5089,40000.0],["2006-06-22",6.4762,6.5499,6.3204,6.4024,44600.0],["2006-06-23",6.3122,6.427,6.3122,6.345,18900.0],["2006-06-26",6.2958,6.3122,6.1564,6.2794,38300.0],["2006-06-27",6.2794,6.3942,6.2466,6.2958,20200.0],["2006-06-28",6.1892,6.2548,6.0171,6.181,42300.0],["2006-06-29",6.1728,6.1974,6.0991,6.181,47400.0],["2006-06-30",6.1564,6.5171,6.1564,6.427,61700.0],["2006-07-03",6.4762,6.4762,6.4106,6.4762,20700.0],["2006-07-05",6.5007,6.5745,6.4762,6.5417,22800.0],["2006-07-06",6.5499,6.5827,6.2302,6.3778,121400.0],["2006-07-07",6.3614,6.5007,6.3532,6.4434,16100.0],["2006-07-10",6.386,6.5499,6.386,6.4762,6400.0],["2006-07-11",6.5581,6.5581,6.2384,6.386,36400.0],["2006-07-12",6.2138,6.3122,6.0007,6.0417,43300.0],["2006-07-13",5.8859,5.9843,5.7548,5.8613,53200.0],["2006-07-14",5.8613,5.9515,5.8039,5.9433,76800.0],["2006-07-17",5.7056,6.0253,5.681,5.9843,39900.0],["2006-07-18",6.1073,6.2958,6.1073,6.1728,26300.0],["2006-07-19",6.1482,6.2302,6.1237,6.1728,33800.0],["2006-07-20",6.1974,6.2958,6.1482,6.1974,44800.0],["2006-07-21",6.1646,6.2302,6.1155,6.1482,51800.0],["2006-07-24",6.1401,6.2056,6.1319,6.1482,8900.0],["2006-07-25",6.1482,6.2712,6.1482,6.2302,143700.0],["2006-07-26",6.1564,6.222,6.1237,6.1564,31900.0],["2006-07-27",6.1892,6.2138,6.1482,6.2138,12500.0],["2006-07-28",6.2302,6.263,6.0663,6.1974,15600.0],["2006-07-31",6.1892,6.3532,6.1892,6.3532,26900.0],["2006-08-01",6.3532,6.3532,6.1974,6.3368,20300.0],["2006-08-02",6.4598,6.6975,6.4598,6.6319,44300.0],["2006-08-03",6.6811,6.7057,6.5171,6.5171,12000.0],["2006-08-04",6.6319,6.6319,6.5253,6.5745,9400.0],["2006-08-07",6.5417,6.6647,6.4598,6.6237,25300.0],["2006-08-08",6.5991,6.7221,6.5991,6.6811,25800.0],["2006-08-09",6.7221,6.7221,6.6073,6.6073,34700.0],["2006-08-10",6.6565,6.6565,6.386,6.6155,28400.0],["2006-08-11",6.6401,6.6565,6.5581,6.6483,11600.0],["2006-08-14",6.7385,6.8532,6.5499,6.6401,34100.0],["2006-08-15",6.7385,6.7385,6.5991,6.7139,51400.0],["2006-08-16",6.7057,6.7057,6.4762,6.6975,37700.0],["2006-08-17",6.7057,6.7057,6.5007,6.5007,19400.0],["2006-08-18",6.427,6.6975,6.427,6.6975,21100.0],["2006-08-21",6.6811,6.6811,6.5335,6.5499,10200.0],["2006-08-22",6.5745,6.5745,6.3286,6.4434,101200.0],["2006-08-23",6.3532,6.427,6.2302,6.3532,49800.0],["2006-08-24",6.3122,6.4762,6.3122,6.4352,11400.0],["2006-08-25",6.4352,6.5581,6.4352,6.5417,42800.0],["2006-08-28",6.4844,6.6893,6.4598,6.6893,66900.0],["2006-08-29",6.6483,6.7877,6.6319,6.7877,40600.0],["2006-08-30",6.7631,6.8041,6.7303,6.7713,66800.0],["2006-08-31",6.7221,6.8287,6.7221,6.7549,35100.0],["2006-09-01",6.8369,7.1238,6.7221,7.091,200700.0],["2006-09-05",7.1484,7.6976,7.05,7.6648,450600.0],["2006-09-06",7.6238,7.6238,7.3451,7.3451,205800.0],["2006-09-07",7.2959,7.4599,7.173,7.2959,240800.0],["2006-09-08",7.2303,7.3779,7.2303,7.3533,71600.0],["2006-09-11",7.3369,7.3451,7.1074,7.1812,124700.0],["2006-09-12",7.0828,7.5337,7.0828,7.2959,415700.0],["2006-09-13",7.3205,7.5828,7.3205,7.5173,353100.0],["2006-09-14",7.4763,7.5828,7.3943,7.4599,230000.0],["2006-09-15",7.5173,7.673,7.4271,7.632,148400.0],["2006-09-18",7.632,7.9189,7.5091,7.8206,259500.0],["2006-09-19",7.8452,7.8452,7.3861,7.5582,134200.0],["2006-09-20",7.6238,7.6976,7.5255,7.6812,63300.0],["2006-09-21",7.673,7.8288,7.6238,7.8206,46400.0],["2006-09-22",7.755,7.8288,7.5582,7.5828,58100.0],["2006-09-25",7.7222,7.7222,7.2959,7.4271,87200.0],["2006-09-26",7.2959,7.5173,7.05,7.4927,79700.0],["2006-09-27",7.3697,7.5746,7.3697,7.4927,37800.0],["2006-09-28",7.4189,7.4927,7.3943,7.4927,34600.0],["2006-09-29",7.4599,7.5501,7.3943,7.4763,38100.0],["2006-10-02",7.6402,7.7222,7.4025,7.4599,36700.0],["2006-10-03",7.3287,7.6812,7.2795,7.6156,63900.0],["2006-10-04",7.6156,7.7796,7.5419,7.7468,117000.0],["2006-10-05",7.7878,7.7878,7.6402,7.6894,48200.0],["2006-10-06",7.7468,8.2796,7.7058,8.1895,267800.0],["2006-10-09",8.1075,8.4108,7.9681,8.0911,262100.0],["2006-10-10",8.1567,8.2796,8.0091,8.0993,106100.0],["2006-10-11",8.0911,8.0911,7.7222,7.9435,217800.0],["2006-10-12",7.9927,8.2387,7.9517,8.1567,59700.0],["2006-10-13",8.1567,8.3534,8.1239,8.2059,137200.0],["2006-10-16",8.1813,8.1977,8.0747,8.1321,89200.0],["2006-10-17",8.0747,8.1321,7.8698,8.0173,78300.0],["2006-10-18",8.0337,8.0337,7.7468,7.7468,69400.0],["2006-10-19",7.7796,8.0419,7.632,7.9271,95700.0],["2006-10-20",7.9517,8.0993,7.8124,7.9763,103000.0],["2006-10-23",7.878,7.9435,7.7878,7.8288,65400.0],["2006-10-24",7.7878,7.8616,7.6648,7.8534,49100.0],["2006-10-25",7.7878,7.9517,7.591,7.6566,88900.0],["2006-10-26",7.591,7.8452,7.591,7.7468,52400.0],["2006-10-27",7.7878,7.7878,7.673,7.7386,53400.0],["2006-10-30",7.5828,7.837,7.5828,7.7878,62100.0],["2006-10-31",7.5828,7.6238,6.9762,7.0008,230900.0],["2006-11-01",7.1484,7.4025,7.0746,7.2631,148600.0],["2006-11-02",7.0172,7.2959,6.9188,7.2549,79500.0],["2006-11-03",7.2877,7.3451,7.2139,7.2303,83700.0],["2006-11-06",7.6648,7.6812,7.4353,7.4353,240700.0],["2006-11-07",7.4353,7.5091,7.3369,7.3697,57700.0],["2006-11-08",7.2221,7.3615,7.1812,7.2631,55200.0],["2006-11-09",7.2385,7.3287,7.0992,7.2303,70400.0],["2006-11-10",7.173,7.2303,7.132,7.173,38500.0],["2006-11-13",7.173,7.173,6.9188,6.9352,75000.0],["2006-11-14",6.8614,7.05,6.7385,6.8614,112500.0],["2006-11-15",7.009,7.2631,7.009,7.1566,98000.0],["2006-11-16",7.1484,7.1894,7.0992,7.132,62900.0],["2006-11-17",7.132,7.132,7.05,7.0582,36400.0],["2006-11-20",6.9844,7.1976,6.8369,7.1484,186900.0],["2006-11-21",6.9434,7.0254,6.8532,6.9352,101800.0],["2006-11-22",7.0828,7.0992,6.9188,7.0746,45800.0],["2006-11-24",7.091,7.091,6.9598,7.0418,31000.0],["2006-11-27",6.9516,7.1238,6.9516,7.0664,78200.0],["2006-11-28",7.091,7.2385,6.9434,7.2303,90900.0],["2006-11-29",7.2959,7.4599,7.2467,7.4435,98300.0],["2006-11-30",7.3779,7.5091,7.3041,7.3287,64500.0],["2006-12-01",7.2221,7.4435,7.2221,7.3697,52700.0],["2006-12-04",7.2221,7.4435,7.1484,7.1894,136700.0],["2006-12-05",7.1648,7.3369,7.0992,7.2713,56300.0],["2006-12-06",7.2139,7.2631,7.1648,7.2303,78500.0],["2006-12-07",7.1812,7.1894,6.968,6.9844,83700.0],["2006-12-08",6.968,7.1156,6.9352,7.05,84100.0],["2006-12-11",7.0254,7.091,6.9024,6.927,103100.0],["2006-12-12",6.8942,7.091,6.8532,6.9762,131500.0],["2006-12-13",7.05,7.3697,7.05,7.2303,148400.0],["2006-12-14",7.3041,7.3697,7.1894,7.2631,220300.0],["2006-12-15",7.173,7.7714,7.1484,7.591,1473600.0],["2006-12-18",7.5992,7.6976,7.4599,7.4845,319800.0],["2006-12-19",7.4599,7.4599,7.3369,7.4025,274300.0],["2006-12-20",7.4025,7.5582,7.3779,7.4599,172500.0],["2006-12-21",7.4271,7.4353,7.3615,7.4271,267200.0],["2006-12-22",7.4025,7.4927,7.3861,7.3861,60100.0],["2006-12-26",7.3615,7.4025,7.2959,7.2959,257100.0],["2006-12-27",7.2631,7.3123,7.1812,7.2139,243600.0],["2006-12-28",7.173,7.3123,7.1074,7.2713,434900.0],["2006-12-29",7.2467,7.3287,7.1484,7.2221,179300.0],["2007-01-03",7.173,7.4435,7.1402,7.3041,205800.0],["2007-01-04",7.3041,7.5009,7.2139,7.3451,207100.0],["2007-01-05",7.3369,7.4107,7.2631,7.3615,206400.0],["2007-01-08",7.2467,7.4599,7.2467,7.2631,130200.0],["2007-01-09",7.2385,7.5255,7.1976,7.1976,247200.0],["2007-01-10",7.091,7.3451,7.0664,7.1812,73200.0],["2007-01-11",7.2139,7.2713,7.009,7.1238,65300.0],["2007-01-12",7.0992,7.1812,7.0582,7.0664,61200.0],["2007-01-16",7.05,7.2057,7.0418,7.0992,131500.0],["2007-01-17",7.1156,7.2385,7.1074,7.1894,35200.0],["2007-01-18",7.2467,7.2549,7.091,7.1238,143700.0],["2007-01-19",7.1074,7.3287,7.1074,7.173,43100.0],["2007-01-22",7.1976,7.2713,7.0746,7.1812,80500.0],["2007-01-23",7.2057,7.2631,7.1156,7.1812,63200.0],["2007-01-24",7.132,7.2221,7.1074,7.2057,55700.0],["2007-01-25",7.2057,7.2959,7.1074,7.2549,66400.0],["2007-01-26",7.2303,7.2467,7.1156,7.1894,91500.0],["2007-01-29",7.2139,7.2221,7.132,7.2139,79100.0],["2007-01-30",7.2139,7.2795,7.132,7.1402,79700.0],["2007-01-31",7.1156,7.4681,7.1156,7.3943,241400.0],["2007-02-01",7.5828,7.7878,7.5582,7.7714,361500.0],["2007-02-02",7.7796,7.7796,7.4271,7.5992,96100.0],["2007-02-05",7.7714,7.9271,7.7714,7.8698,134300.0],["2007-02-06",7.8944,7.9517,7.7386,7.837,68300.0],["2007-02-07",7.8124,7.8534,7.673,7.8206,99300.0],["2007-02-08",7.7632,7.8124,7.7222,7.7878,45000.0],["2007-02-09",7.796,7.9517,7.796,7.8534,95600.0],["2007-02-12",7.9107,8.0337,7.6894,7.9845,180100.0],["2007-02-13",8.0173,8.1157,7.5419,7.6238,430400.0],["2007-02-14",7.6648,7.7222,7.6238,7.673,179300.0],["2007-02-15",7.6238,7.6484,7.2959,7.3533,480300.0],["2007-02-16",7.3697,7.3779,7.3041,7.3697,97100.0],["2007-02-20",7.2467,7.2467,7.1074,7.1648,258800.0],["2007-02-21",7.132,7.2139,7.132,7.1484,171600.0],["2007-02-22",7.132,7.2303,7.0008,7.0418,145200.0],["2007-02-23",6.9844,7.3123,6.9844,7.0828,83600.0],["2007-02-26",7.091,7.1238,7.0008,7.009,95200.0],["2007-02-27",6.968,6.9844,6.7139,6.7959,199500.0],["2007-02-28",6.8041,6.9434,6.8041,6.9434,105900.0],["2007-03-01",6.8287,6.886,6.6975,6.8696,264700.0],["2007-03-02",6.7877,6.8532,6.7877,6.8451,140900.0],["2007-03-05",6.7795,6.7795,6.6811,6.7139,343300.0],["2007-03-06",6.7221,6.8532,6.7221,6.7631,265400.0],["2007-03-07",6.7795,6.9188,6.7795,6.8451,334200.0],["2007-03-08",6.886,7.0008,6.8451,6.8451,135000.0],["2007-03-09",6.9024,6.9188,6.7303,6.8041,425800.0],["2007-03-12",6.8123,6.8451,6.6729,6.7549,291600.0],["2007-03-13",6.7631,6.7795,6.5663,6.6893,193100.0],["2007-03-14",6.5663,6.6975,6.4926,6.6237,194100.0],["2007-03-15",6.5991,6.6729,6.5253,6.5581,85300.0],["2007-03-16",6.5827,6.6975,6.468,6.4844,108800.0],["2007-03-19",6.468,6.5171,6.386,6.468,192400.0],["2007-03-20",6.5663,6.6237,6.5089,6.6237,259200.0],["2007-03-21",6.6729,6.6893,6.5171,6.5499,165400.0],["2007-03-22",6.5581,6.6893,6.427,6.4762,174000.0],["2007-03-23",6.5007,6.6729,6.5007,6.6073,87000.0],["2007-03-26",6.6975,6.7057,6.5827,6.6647,118100.0],["2007-03-27",6.6811,6.7057,6.6073,6.6811,31000.0],["2007-03-28",6.5909,6.7139,6.5909,6.6975,177000.0],["2007-03-29",6.7385,6.7877,6.6893,6.7795,183700.0],["2007-03-30",6.8287,6.8369,6.7549,6.7631,71500.0],["2007-04-02",6.7795,6.8205,6.7303,6.7877,79300.0],["2007-04-03",6.7631,6.886,6.7467,6.8287,72000.0],["2007-04-04",6.8041,6.886,6.7549,6.7795,129500.0],["2007-04-05",6.8451,6.8451,6.7467,6.8205,58900.0],["2007-04-09",6.8041,6.8614,6.7631,6.8205,94000.0],["2007-04-10",6.7959,6.8287,6.7221,6.7959,359800.0],["2007-04-11",6.8205,6.8614,6.7221,6.7467,333400.0],["2007-04-12",6.7959,6.7959,6.4598,6.6155,125500.0],["2007-04-13",6.6319,6.6565,6.5745,6.6401,538200.0],["2007-04-16",6.6565,6.9024,6.6565,6.7467,143200.0],["2007-04-17",6.7877,6.7959,6.7221,6.7877,439500.0],["2007-04-18",6.7549,6.927,6.7549,6.8614,383000.0],["2007-04-19",7.2549,7.5255,7.2549,7.2877,328100.0],["2007-04-20",7.3533,7.3697,7.132,7.2877,133100.0],["2007-04-23",7.3369,7.4189,7.2385,7.2795,125300.0],["2007-04-24",7.2549,7.3697,7.2139,7.3205,125300.0],["2007-04-25",7.3697,7.4189,7.3041,7.3369,199800.0],["2007-04-26",7.3779,7.4189,7.2303,7.2631,99700.0],["2007-04-27",7.4189,7.4189,7.2713,7.3369,122700.0],["2007-04-30",7.4599,7.591,7.4599,7.4763,168700.0],["2007-05-01",7.5828,7.5992,7.4681,7.5173,150800.0],["2007-05-02",7.5173,7.5173,7.3779,7.4107,147100.0],["2007-05-03",7.4435,7.5664,7.4189,7.4763,55800.0],["2007-05-04",7.4599,7.5337,7.4271,7.4517,98300.0],["2007-05-07",7.5828,7.6566,7.5009,7.5664,278300.0],["2007-05-08",7.5828,7.9927,7.4845,7.837,589400.0],["2007-05-09",7.837,7.9763,7.8288,7.9107,328000.0],["2007-05-10",7.8288,7.9025,7.7222,7.7222,81500.0],["2007-05-11",7.5255,7.7714,7.5255,7.6812,71000.0],["2007-05-14",7.9927,8.0337,7.7304,7.9435,503800.0],["2007-05-15",7.9435,7.9435,7.7304,7.7714,168800.0],["2007-05-16",7.7632,7.8698,7.7304,7.7468,103400.0],["2007-05-17",7.6894,7.6976,7.591,7.6484,138400.0],["2007-05-18",7.6156,7.8042,7.6074,7.7632,119400.0],["2007-05-21",7.7468,7.8288,7.6566,7.7304,100000.0],["2007-05-22",7.7468,7.8042,7.6976,7.7714,75800.0],["2007-05-23",7.8042,7.837,7.755,7.8124,117400.0],["2007-05-24",7.7878,8.1075,7.7468,8.0583,394500.0],["2007-05-25",8.0911,8.1075,7.9599,8.0829,133200.0],["2007-05-29",8.0583,8.0665,7.9189,8.0583,96500.0],["2007-05-30",8.0009,8.0091,7.8534,8.0091,126900.0],["2007-05-31",7.9681,8.0993,7.8944,8.0583,130400.0],["2007-06-01",8.0911,8.1321,7.9353,8.0911,116000.0],["2007-06-04",8.0665,8.0911,7.9845,8.0009,89600.0],["2007-06-05",7.9927,8.0337,7.9189,7.9517,65400.0],["2007-06-06",7.9189,7.9599,7.7058,7.9599,119800.0],["2007-06-07",7.9271,7.9927,7.8124,7.9517,185400.0],["2007-06-08",7.9681,7.9681,7.7878,7.878,111000.0],["2007-06-11",7.8534,7.9517,7.796,7.9107,108500.0],["2007-06-12",7.8698,7.9763,7.6894,7.7222,81300.0],["2007-06-13",7.714,7.8206,7.6648,7.7304,278200.0],["2007-06-14",7.755,7.9025,7.4681,7.714,162800.0],["2007-06-15",7.7878,7.8534,7.714,7.8288,78900.0],["2007-06-18",7.8124,7.9107,7.7222,7.8288,138200.0],["2007-06-19",7.7714,7.8206,7.7058,7.7714,55400.0],["2007-06-20",7.7386,7.7386,7.6156,7.6484,126000.0],["2007-06-21",7.6156,7.7468,7.5582,7.6812,119500.0],["2007-06-22",7.6566,7.6566,7.4599,7.5173,164900.0],["2007-06-25",7.5337,7.591,7.4599,7.5664,78500.0],["2007-06-26",7.55,7.7878,7.55,7.6812,274300.0],["2007-06-27",7.6648,7.7468,7.5337,7.6812,79000.0],["2007-06-28",7.714,7.9517,7.6566,7.9189,132900.0],["2007-06-29",7.8944,8.0419,7.8616,7.8944,165300.0],["2007-07-02",7.8698,8.1157,7.8698,8.0911,130200.0],["2007-07-03",8.1977,8.378,8.1813,8.3616,159000.0],["2007-07-05",8.3616,8.4108,8.2387,8.4026,174600.0],["2007-07-06",8.378,8.4026,8.1895,8.1977,147900.0],["2007-07-09",8.0665,8.1567,8.0173,8.1075,125600.0],["2007-07-10",8.0337,8.1157,7.9517,8.0009,126600.0],["2007-07-11",7.9189,8.0337,7.8534,7.9763,47200.0],["2007-07-12",8.0091,8.1567,7.9435,8.0747,137600.0],["2007-07-13",8.0501,8.0583,8.0337,8.0583,51300.0],["2007-07-16",7.8698,7.9927,7.8124,7.9025,178700.0],["2007-07-17",7.878,7.8944,7.8452,7.8534,49200.0],["2007-07-18",7.8206,7.878,7.7878,7.837,66900.0],["2007-07-19",7.8124,7.9845,7.8124,7.8944,41500.0],["2007-07-20",7.9189,7.9681,7.8288,7.8616,72100.0],["2007-07-23",7.8452,8.0009,7.7468,7.8862,71000.0],["2007-07-24",7.9025,7.9025,7.7058,7.7058,70600.0],["2007-07-25",7.7878,7.8452,7.6648,7.7058,80100.0],["2007-07-26",7.5173,7.5828,7.2631,7.3779,168500.0],["2007-07-27",7.4025,7.5582,7.3451,7.5173,73900.0],["2007-07-30",7.3861,7.4517,7.1238,7.2549,311000.0],["2007-07-31",7.3287,7.4271,7.2385,7.2467,152300.0],["2007-08-01",7.2221,7.2467,7.1566,7.2139,121500.0],["2007-08-02",7.2385,7.2877,7.0992,7.2303,170400.0],["2007-08-03",7.2877,7.2877,7.091,7.091,167500.0],["2007-08-06",7.132,7.2385,7.0992,7.1156,335000.0],["2007-08-07",7.0828,7.1812,6.927,6.9598,252700.0],["2007-08-08",7.05,7.1484,6.8451,7.0172,400000.0],["2007-08-09",6.9024,7.091,6.8532,6.886,1327500.0],["2007-08-10",6.8532,7.2221,6.8532,7.1566,188700.0],["2007-08-13",8.0747,8.1567,7.8616,7.9435,631800.0],["2007-08-14",7.9517,8.4026,7.9107,8.0993,465000.0],["2007-08-15",8.1567,8.3124,7.9435,7.9517,100400.0],["2007-08-16",7.8698,7.9353,7.5173,7.6812,186800.0],["2007-08-17",7.9107,7.9927,7.7714,7.8288,96700.0],["2007-08-20",7.9189,7.9927,7.796,7.8698,75100.0],["2007-08-21",7.8534,7.8862,7.5828,7.755,39100.0],["2007-08-22",7.7878,8.0091,7.7878,7.9107,116100.0],["2007-08-23",7.9107,7.9681,7.8288,7.9025,44300.0],["2007-08-24",7.9271,7.9271,7.8288,7.8698,48200.0],["2007-08-27",7.8452,7.9927,7.8452,7.8698,101100.0],["2007-08-28",7.8698,7.9271,7.714,7.714,58200.0],["2007-08-29",7.8288,7.837,7.7058,7.7878,150300.0],["2007-08-30",7.7304,7.7878,7.591,7.6238,54000.0],["2007-08-31",7.6484,7.7386,7.6484,7.7058,60000.0],["2007-09-04",7.7468,7.7714,7.6238,7.6648,204500.0],["2007-09-05",7.6812,7.6812,7.5337,7.5501,67600.0],["2007-09-06",7.5337,7.6074,7.5091,7.5337,32200.0],["2007-09-07",7.4927,7.5419,7.2467,7.3205,87100.0],["2007-09-10",7.3451,7.4025,7.2959,7.3451,265600.0],["2007-09-11",7.5091,7.673,7.4763,7.673,420300.0],["2007-09-12",7.6484,7.6648,7.5992,7.6484,32400.0],["2007-09-13",7.632,7.673,7.5255,7.6484,26500.0],["2007-09-14",7.6484,7.7714,7.5419,7.7714,132100.0],["2007-09-17",7.7714,7.9681,7.7714,7.9025,426500.0],["2007-09-18",7.9435,8.0501,7.8862,8.0337,145800.0],["2007-09-19",8.0419,8.1895,8.0091,8.1403,150900.0],["2007-09-20",8.0993,8.1567,8.0337,8.0665,55200.0],["2007-09-21",8.0911,8.1567,7.9681,8.1157,51300.0],["2007-09-24",8.2059,8.3452,8.1157,8.1649,84500.0],["2007-09-25",8.1731,8.3698,8.1321,8.3616,132100.0],["2007-09-26",8.3534,8.378,8.1977,8.296,43600.0],["2007-09-27",8.2469,8.337,8.1485,8.2059,20400.0],["2007-09-28",8.1813,8.3616,8.1649,8.3616,40700.0],["2007-10-01",8.3206,8.5256,8.296,8.4026,227200.0],["2007-10-02",8.419,8.6075,8.2223,8.583,214400.0],["2007-10-03",8.5256,8.5338,8.2714,8.3698,77700.0],["2007-10-04",8.4354,8.4518,8.337,8.3944,48300.0],["2007-10-05",8.4108,8.5584,8.3534,8.501,78300.0],["2007-10-08",8.4436,8.4436,8.3288,8.4272,98800.0],["2007-10-09",8.4436,8.5584,8.378,8.501,107200.0],["2007-10-10",8.4436,8.6075,8.4436,8.5256,89200.0],["2007-10-11",8.5338,8.6075,8.1977,8.419,122400.0],["2007-10-12",8.4026,8.6075,8.3944,8.5666,67400.0],["2007-10-15",8.5748,8.7141,8.5256,8.7141,118800.0],["2007-10-16",8.6813,8.6895,8.419,8.5912,82500.0],["2007-10-17",8.6075,8.8043,8.542,8.5912,78300.0],["2007-10-18",8.5338,8.5912,8.4764,8.501,53400.0],["2007-10-19",8.5092,8.5748,8.3616,8.46,117000.0],["2007-10-22",8.9109,9.1732,8.8617,9.042,709700.0],["2007-10-23",9.0174,9.0584,8.9273,9.0174,250300.0],["2007-10-24",9.001,9.0174,8.8371,8.9437,66800.0],["2007-10-25",8.9355,8.9846,8.9027,8.9846,59300.0],["2007-10-26",8.9437,9.124,8.9437,9.0338,46900.0],["2007-10-29",9.1486,9.2634,8.8453,9.0584,186300.0],["2007-10-30",9.0174,9.1076,8.9109,9.0584,71400.0],["2007-10-31",9.0666,9.2388,9.042,9.124,67700.0],["2007-11-01",9.0338,9.0994,8.7961,9.0584,104000.0],["2007-11-02",9.0174,9.0748,8.8535,9.0338,91400.0],["2007-11-05",8.9846,9.2962,8.8535,9.165,104400.0],["2007-11-06",9.1814,9.1814,8.8453,8.9928,170800.0],["2007-11-07",8.6895,9.001,8.6567,8.8289,181000.0],["2007-11-08",8.8289,8.8617,8.3124,8.7633,97100.0],["2007-11-09",8.6157,8.8535,8.5666,8.7961,70600.0],["2007-11-12",8.6977,8.7469,8.4764,8.5338,78600.0],["2007-11-13",8.8125,9.0174,8.7305,8.9027,157800.0],["2007-11-14",8.9764,9.1076,8.8043,9.0912,242700.0],["2007-11-15",9.0502,9.1814,9.0174,9.083,90800.0],["2007-11-16",9.0584,9.2224,9.0256,9.0256,145400.0],["2007-11-19",8.8371,9.1486,8.7387,8.9437,175600.0],["2007-11-20",8.8945,8.9764,8.4436,8.7633,108600.0],["2007-11-21",8.6485,8.8699,8.5256,8.7797,95600.0],["2007-11-23",8.7879,8.8863,8.6895,8.7715,63900.0],["2007-11-26",8.7469,9.0174,8.501,8.6157,70200.0],["2007-11-27",8.6567,8.7715,8.5502,8.6485,67500.0],["2007-11-28",8.6321,8.9355,8.5256,8.8125,131100.0],["2007-11-29",8.7551,8.8371,8.6321,8.6895,38900.0],["2007-11-30",8.7797,8.8453,8.5912,8.7305,70900.0],["2007-12-03",8.6977,8.6977,8.3616,8.6157,86900.0],["2007-12-04",8.6157,8.6485,8.46,8.6157,117500.0],["2007-12-05",8.6895,8.7633,8.4518,8.5994,61800.0],["2007-12-06",8.5748,8.8535,8.5748,8.6239,100900.0],["2007-12-07",8.6157,8.6813,8.46,8.6239,78500.0],["2007-12-10",8.6239,8.6485,8.5256,8.6485,56100.0],["2007-12-11",8.5912,8.5994,8.4928,8.5338,80700.0],["2007-12-12",8.6075,8.6075,8.378,8.4272,86400.0],["2007-12-13",8.3534,8.6075,8.337,8.5748,259400.0],["2007-12-14",8.501,8.5584,8.4108,8.5174,81800.0],["2007-12-17",8.4354,8.4354,8.2059,8.2059,109800.0],["2007-12-18",8.2878,8.501,8.2878,8.4436,87300.0],["2007-12-19",8.4108,8.5092,8.2796,8.3124,146000.0],["2007-12-20",8.3698,8.4846,8.3534,8.4108,103800.0],["2007-12-21",8.3944,8.5256,8.3042,8.419,228300.0],["2007-12-24",8.4846,8.5174,8.378,8.4108,42600.0],["2007-12-26",8.4026,8.6567,8.4026,8.5912,86200.0],["2007-12-27",8.501,8.5912,8.2632,8.3862,82300.0],["2007-12-28",8.3616,8.5174,8.296,8.3288,32100.0],["2007-12-31",8.3042,8.4436,8.2796,8.4354,76300.0],["2008-01-02",8.4108,8.501,8.3206,8.3534,36800.0],["2008-01-03",8.337,8.4518,8.2141,8.2305,79100.0],["2008-01-04",8.2059,8.2796,8.0173,8.0501,92300.0],["2008-01-07",8.0337,8.2387,7.878,8.2387,107500.0],["2008-01-08",8.1977,8.5338,8.1239,8.3534,148700.0],["2008-01-09",8.337,8.4026,8.1321,8.3698,129900.0],["2008-01-10",8.4026,8.5584,8.4026,8.5584,146700.0],["2008-01-11",8.542,8.542,8.4436,8.4928,52800.0],["2008-01-14",8.5256,8.6157,8.419,8.6075,70600.0],["2008-01-15",8.378,8.501,8.3288,8.3534,65400.0],["2008-01-16",8.3452,8.5666,8.2632,8.3452,62100.0],["2008-01-17",8.3206,8.5256,8.3206,8.4846,74300.0],["2008-01-18",8.5584,8.6157,8.1977,8.1977,120100.0],["2008-01-22",8.0419,8.4928,7.7878,8.3206,238100.0],["2008-01-23",8.1567,8.6731,8.0747,8.6567,563400.0],["2008-01-24",8.6649,8.8535,8.5092,8.7879,296800.0],["2008-01-25",8.8535,8.8535,8.7551,8.7633,105000.0],["2008-01-28",8.7387,8.8535,8.6567,8.7305,89600.0],["2008-01-29",8.8043,8.8535,8.6977,8.7223,95800.0],["2008-01-30",8.7387,8.8535,8.7305,8.7715,134600.0],["2008-01-31",8.7469,9.001,8.7469,8.9273,173300.0],["2008-02-01",8.96,8.9764,8.8125,8.8781,85900.0],["2008-02-04",8.9437,8.9682,8.7961,8.9355,76600.0],["2008-02-05",8.8207,8.8207,8.4846,8.5256,102300.0],["2008-02-06",8.5256,8.583,8.2387,8.3124,137000.0],["2008-02-07",8.4026,8.501,8.3452,8.4272,151000.0],["2008-02-08",8.4026,8.4682,8.3206,8.3862,70800.0],["2008-02-11",8.378,8.7469,8.3616,8.6321,61100.0],["2008-02-12",8.6895,8.9191,8.6895,8.7469,147300.0],["2008-02-13",8.8125,9.0092,8.7879,8.8781,142800.0],["2008-02-14",8.9355,9.0584,8.7879,8.9764,120100.0],["2008-02-15",8.9519,8.9519,8.5748,8.7059,214900.0],["2008-02-19",8.8289,8.9519,8.6567,8.6895,79200.0],["2008-02-20",8.5666,8.7059,8.3862,8.6075,170500.0],["2008-02-21",8.5092,9.0994,8.4272,9.0584,315100.0],["2008-02-22",9.0994,9.0994,8.8699,8.9682,59900.0],["2008-02-25",8.8125,8.9846,8.6895,8.8617,167800.0],["2008-02-26",8.7715,9.0256,8.6567,8.8863,144500.0],["2008-02-27",8.8781,8.9273,8.8453,8.8781,68500.0],["2008-02-28",8.8043,8.8535,8.7387,8.8207,90600.0],["2008-02-29",8.7879,8.9191,8.7305,8.7961,96100.0],["2008-03-03",8.7223,8.7551,8.5912,8.7387,82200.0],["2008-03-04",8.7223,8.7469,8.4436,8.6649,80800.0],["2008-03-05",8.7059,8.9191,8.6321,8.8043,61000.0],["2008-03-06",8.7715,8.8699,8.5912,8.6239,51700.0],["2008-03-07",8.5666,8.7387,8.5666,8.6895,46900.0],["2008-03-10",8.5994,8.6075,7.9189,8.0501,313000.0],["2008-03-11",8.0009,8.0419,7.6566,7.8698,549000.0],["2008-03-12",7.8616,7.9681,7.7304,7.7878,178600.0],["2008-03-13",7.8944,8.5912,7.8944,8.4108,236600.0],["2008-03-14",8.419,8.419,8.2796,8.3616,130000.0],["2008-03-17",8.1157,8.1731,7.796,7.9107,175700.0],["2008-03-18",7.9517,8.2059,7.7058,8.1977,202600.0],["2008-03-19",8.1813,8.1813,7.8862,7.9189,110400.0],["2008-03-20",8.0337,8.1157,7.8124,7.8616,51700.0],["2008-03-24",7.8616,7.9271,7.6156,7.755,283400.0],["2008-03-25",7.714,8.3124,7.5664,8.1895,401200.0],["2008-03-26",8.1813,8.6075,8.1649,8.5584,138500.0],["2008-03-27",8.6075,8.7633,8.2878,8.6075,222700.0],["2008-03-28",8.7305,8.7551,8.3616,8.5584,288700.0],["2008-03-31",8.9355,8.9682,8.7715,8.8781,1028600.0],["2008-04-01",8.8535,8.8781,8.8125,8.8125,1063000.0],["2008-04-02",8.8207,8.8453,8.7797,8.7879,657100.0],["2008-04-03",8.7715,8.8125,8.6567,8.7715,336700.0],["2008-04-04",8.7469,8.7879,8.7305,8.7551,205500.0],["2008-04-07",8.7387,8.7551,8.6567,8.6731,570900.0],["2008-04-08",8.6485,8.7797,8.6485,8.7797,207400.0],["2008-04-09",8.7223,8.7551,8.6485,8.6731,252400.0],["2008-04-10",8.7059,8.7059,8.6649,8.6813,145100.0],["2008-04-11",8.6649,8.6895,8.6485,8.6731,137200.0],["2008-04-14",8.6649,8.7387,8.6485,8.6485,101300.0],["2008-04-15",8.6649,8.6895,8.6239,8.6239,188900.0],["2008-04-16",8.6731,8.7059,8.6649,8.6895,221200.0],["2008-04-17",8.6813,8.7223,8.6567,8.7059,360700.0],["2008-04-18",8.7551,8.7551,8.6895,8.7141,178600.0],["2008-04-21",8.7141,8.7305,8.7059,8.7141,91700.0],["2008-04-22",8.7059,8.7387,8.7059,8.7223,232000.0],["2008-04-23",8.6977,8.7961,8.6977,8.7879,87900.0],["2008-04-24",8.7715,8.7879,8.7387,8.7715,97300.0],["2008-04-25",8.7797,8.7879,8.7551,8.7715,46000.0],["2008-04-28",8.7551,8.7797,8.7387,8.7715,126100.0],["2008-04-29",8.7387,8.7797,8.7387,8.7387,152300.0],["2008-04-30",8.7797,8.7797,8.7387,8.7633,361900.0],["2008-05-01",8.7633,8.8125,8.7551,8.7879,451600.0],["2008-05-02",8.8043,8.8043,8.7469,8.7797,142700.0],["2008-05-05",8.7715,8.7715,8.5666,8.6731,385800.0],["2008-05-06",8.6567,8.7305,8.5994,8.7223,313800.0],["2008-05-07",8.6895,8.7305,8.6895,8.7223,94400.0],["2008-05-08",8.7305,8.7715,8.6895,8.7305,64500.0],["2008-05-09",8.7141,8.7551,8.6895,8.7141,103300.0],["2008-05-12",8.7141,8.7715,8.7141,8.7633,38400.0],["2008-05-13",8.7715,8.9191,8.7633,8.8289,114600.0],["2008-05-14",8.8535,8.9682,8.8535,8.96,220900.0],["2008-05-15",8.9355,9.0338,8.9109,9.0174,257900.0],["2008-05-16",9.0092,9.0174,8.9273,8.9682,204100.0],["2008-05-19",8.9191,9.0174,8.8535,8.8945,336800.0],["2008-05-20",8.8535,8.9027,8.8453,8.8945,108500.0],["2008-05-21",8.8699,8.96,8.8617,8.8945,42600.0],["2008-05-22",8.8781,8.9273,8.8371,8.8535,259200.0],["2008-05-23",8.8617,8.9355,8.8207,8.8371,163600.0],["2008-05-27",8.8535,8.8863,8.7961,8.8699,455500.0],["2008-05-28",8.8945,8.9928,8.8863,8.96,170500.0],["2008-05-29",8.9355,9.001,8.9355,8.9764,187500.0],["2008-05-30",8.9764,9.0502,8.9764,9.0092,353300.0],["2008-06-02",8.9764,9.0092,8.9355,8.9355,173900.0],["2008-06-03",8.9355,8.9928,8.9355,8.9519,133500.0],["2008-06-04",8.9682,8.9682,8.9191,8.9273,129900.0],["2008-06-05",8.9273,8.9764,8.9191,8.9273,95600.0],["2008-06-06",8.9191,8.9519,8.9027,8.9355,120400.0],["2008-06-09",8.9191,8.9437,8.8945,8.8945,150900.0],["2008-06-10",8.8535,8.9437,8.8535,8.8863,169100.0],["2008-06-11",8.8945,8.9846,8.8863,8.8945,181600.0],["2008-06-12",8.8863,8.9191,8.8863,8.8863,132500.0],["2008-06-13",8.8945,8.9191,8.8699,8.8781,119300.0],["2008-06-16",8.8945,8.9355,8.8781,8.8945,115200.0],["2008-06-17",8.8863,8.9764,8.8863,8.9355,291400.0],["2008-06-18",8.8945,8.9191,8.8945,8.9027,85600.0],["2008-06-19",8.9027,8.9191,8.8863,8.9027,58300.0],["2008-06-20",8.9273,8.9437,8.8781,8.8945,199100.0],["2008-06-23",8.8781,8.8945,8.8535,8.8863,179200.0],["2008-06-24",8.8617,8.9191,8.8535,8.8699,199700.0],["2008-06-25",8.8945,8.9027,8.8699,8.8945,187300.0],["2008-06-26",8.8863,8.9191,8.8781,8.9027,334600.0],["2008-06-27",8.8945,8.9191,8.8945,8.9109,49300.0],["2008-06-30",8.9027,8.9191,8.9027,8.9109,76600.0],["2008-07-01",8.9027,8.9355,8.8945,8.9273,96200.0],["2008-07-02",8.9355,8.9519,8.9191,8.9273,163500.0],["2008-07-03",8.9437,8.9764,8.8781,8.9519,198100.0],["2008-07-07",8.9273,8.9355,8.8945,8.9027,237900.0],["2008-07-08",8.8617,8.8945,8.8535,8.8699,180600.0],["2008-07-09",8.9109,8.9682,8.9109,8.96,202700.0],["2008-07-10",8.9355,8.9355,8.8699,8.8945,195300.0],["2008-07-11",8.8699,8.8945,8.8535,8.8535,190300.0],["2008-07-14",8.8863,8.9355,8.8535,8.8617,86800.0],["2008-07-15",8.9355,8.9682,8.8535,8.8617,48200.0],["2008-07-16",8.9027,8.96,8.8617,8.9519,65600.0],["2008-07-17",8.9764,8.9764,8.9355,8.96,40200.0],["2008-07-18",8.9764,8.9764,8.9109,8.9355,26900.0],["2008-07-21",8.9355,8.9928,8.8863,8.9928,188100.0],["2008-07-22",9.001,9.001,8.9355,8.9928,113700.0],["2008-07-23",8.9764,8.9928,8.9437,8.9437,56200.0],["2008-07-24",8.9437,8.9682,8.9273,8.9273,70000.0],["2008-07-25",8.9519,8.9682,8.9191,8.9355,71900.0],["2008-07-28",8.9519,8.9519,8.8699,8.9109,109700.0],["2008-07-29",8.9437,8.9437,8.8617,8.8863,86000.0],["2008-07-30",8.8863,8.9355,8.8617,8.9027,111400.0],["2008-07-31",8.8781,8.9109,8.8699,8.9027,112900.0],["2008-08-01",8.9191,8.9764,8.8781,8.9764,130500.0],["2008-08-04",8.9273,9.165,8.8863,9.1076,763800.0],["2008-08-05",9.0092,9.1814,9.0092,9.1322,666500.0],["2008-08-06",9.0994,9.1568,9.0174,9.1322,526200.0],["2008-08-07",9.0584,9.165,9.0584,9.124,347200.0],["2008-08-08",9.124,9.1814,9.1076,9.1404,109000.0],["2008-08-11",9.0912,9.1322,9.042,9.042,753000.0],["2008-08-12",9.042,9.0502,8.9928,9.001,348300.0],["2008-08-13",8.9764,9.0174,7.3041,7.4763,1416800.0],["2008-08-14",7.4599,7.8698,7.2139,7.4517,1255100.0],["2008-08-15",7.4189,7.5746,7.3861,7.4927,108200.0],["2008-08-18",7.5255,7.5255,7.2221,7.2549,356700.0],["2008-08-19",7.2385,7.2549,6.8451,7.0008,282500.0],["2008-08-20",7.0336,7.2303,6.9844,7.132,334000.0],["2008-08-21",7.2385,7.3451,7.173,7.2959,206800.0],["2008-08-22",7.3369,7.3697,6.9516,7.0828,240400.0],["2008-08-25",6.1482,6.5991,6.1482,6.5663,2845900.0],["2008-08-26",6.4516,6.6565,6.4516,6.5253,1134500.0],["2008-08-27",6.4598,6.5581,6.386,6.4516,613400.0],["2008-08-28",6.3942,6.5581,6.3286,6.5417,253100.0],["2008-08-29",6.5663,6.6155,6.1073,6.1892,766200.0],["2008-09-02",6.5581,6.6565,6.3696,6.6483,683800.0],["2008-09-03",6.8451,6.927,6.6647,6.7221,384800.0],["2008-09-04",6.7959,6.8041,6.5581,6.5991,191800.0],["2008-09-05",6.5663,6.5663,6.4598,6.4762,144800.0],["2008-09-08",6.5253,6.5827,6.386,6.427,112600.0],["2008-09-09",6.427,6.4352,6.2302,6.2302,168000.0],["2008-09-10",6.2302,6.3614,6.1892,6.1892,256700.0],["2008-09-11",6.1319,6.3532,6.0253,6.2794,365200.0],["2008-09-12",6.2302,6.386,6.1564,6.3368,82300.0],["2008-09-15",6.1401,6.1401,5.558,5.5908,229500.0],["2008-09-16",5.3449,5.5006,4.9924,5.4269,259200.0],["2008-09-17",5.2055,5.5088,5.0006,5.0908,243800.0],["2008-09-18",5.0744,5.3039,4.5087,4.9186,388600.0],["2008-09-19",5.2465,5.2547,5.0088,5.1399,207700.0],["2008-09-22",5.4924,5.4924,5.0989,5.1317,137000.0],["2008-09-23",5.2137,5.3203,4.7219,4.853,255000.0],["2008-09-24",4.8776,5.1645,4.8038,4.8858,149400.0],["2008-09-25",4.8694,5.058,4.8694,4.9268,101700.0],["2008-09-26",4.8776,5.0416,4.7956,4.9842,116000.0],["2008-09-29",4.9104,4.9186,4.3939,4.4677,168300.0],["2008-09-30",4.5579,4.9104,4.5579,4.7628,192400.0],["2008-10-01",4.7792,4.8366,4.6809,4.7464,138100.0],["2008-10-02",4.7137,4.7464,4.4185,4.4349,347800.0],["2008-10-03",4.3448,4.6235,4.3366,4.3366,141500.0],["2008-10-06",4.23,4.2792,3.6152,3.8447,276400.0],["2008-10-07",3.9185,4.0414,3.484,3.484,241900.0],["2008-10-08",3.4922,3.5496,3.2299,3.2627,577900.0],["2008-10-09",3.3692,3.484,3.1561,3.1971,205400.0],["2008-10-10",3.0495,3.1397,2.7954,3.0577,420900.0],["2008-10-13",3.2217,3.443,3.2217,3.4266,197000.0],["2008-10-14",3.5824,3.607,3.2217,3.3201,109300.0],["2008-10-15",3.2791,3.2791,2.9266,2.9676,115800.0],["2008-10-16",3.0659,3.1643,3.0167,3.1643,111800.0],["2008-10-17",3.0823,3.2545,3.0495,3.2135,158200.0],["2008-10-20",3.2873,3.3446,3.2053,3.3283,27100.0],["2008-10-21",3.2299,3.3283,3.1807,3.2627,51900.0],["2008-10-22",3.2463,3.2463,2.9348,2.943,71100.0],["2008-10-23",2.9594,3.0249,2.7626,2.8282,140300.0],["2008-10-24",2.7872,2.7872,2.7216,2.738,63700.0],["2008-10-27",2.7954,2.8282,2.6151,2.6478,170200.0],["2008-10-28",2.779,2.7872,2.5987,2.7708,258600.0],["2008-10-29",2.7052,2.7052,2.5085,2.5495,173900.0],["2008-10-30",2.6315,2.6315,2.4921,2.5167,187800.0],["2008-10-31",2.4675,2.5823,2.3773,2.5577,208300.0],["2008-11-03",2.6151,2.9102,2.6151,2.8364,171100.0],["2008-11-04",2.943,3.0823,2.8774,3.0823,294900.0],["2008-11-05",3.0331,3.0331,2.7134,2.7134,108000.0],["2008-11-06",2.6806,2.6888,2.4757,2.5085,196900.0],["2008-11-07",2.5823,2.5823,2.4265,2.4839,86300.0],["2008-11-10",2.6233,2.6233,2.3691,2.3691,126900.0],["2008-11-11",2.4183,2.4511,2.2708,2.2708,147000.0],["2008-11-12",2.238,2.2462,2.0412,2.0576,91600.0],["2008-11-13",2.0494,2.1724,1.9019,2.1478,99200.0],["2008-11-14",2.1478,2.1642,1.9592,2.074,73300.0],["2008-11-17",2.1396,2.2708,2.0822,2.2298,160800.0],["2008-11-18",2.2544,2.3445,2.2298,2.2708,108800.0],["2008-11-19",2.3445,2.6478,2.0986,2.4511,230000.0],["2008-11-20",2.3363,2.3363,1.951,1.9838,124100.0],["2008-11-21",2.1068,2.2134,2.0084,2.2134,67100.0],["2008-11-24",2.1724,2.2953,2.0576,2.1314,489600.0],["2008-11-25",2.2216,2.2871,2.0002,2.0658,344100.0],["2008-11-26",2.0248,2.0412,1.7953,1.9756,245500.0],["2008-11-28",1.9346,2.0084,1.8609,2.0002,44800.0],["2008-12-01",2.0002,2.0002,1.7871,1.8199,197700.0],["2008-12-02",1.8199,1.9838,1.8117,1.9183,246800.0],["2008-12-03",1.9183,1.9428,1.8855,1.9346,83800.0],["2008-12-04",1.9428,2.0084,1.9265,1.9674,108200.0],["2008-12-05",1.9183,1.9674,1.8855,1.9592,128200.0],["2008-12-08",2.033,2.0494,1.9838,2.0248,182900.0],["2008-12-09",2.033,2.0904,2.0084,2.0822,251300.0],["2008-12-10",2.1478,2.2871,2.1232,2.2544,158100.0],["2008-12-11",2.238,2.238,2.156,2.156,86900.0],["2008-12-12",2.1396,2.1888,2.0658,2.1888,55100.0],["2008-12-15",2.115,2.1642,2.0084,2.0248,143000.0],["2008-12-16",2.0494,2.0658,1.9756,2.0248,113900.0],["2008-12-17",2.0166,2.0248,1.8937,1.9592,77700.0],["2008-12-18",1.951,1.9674,1.9101,1.9265,93000.0],["2008-12-19",1.8855,2.033,1.8855,2.0084,45000.0],["2008-12-22",1.9428,1.951,1.8855,1.8937,65100.0],["2008-12-23",1.8609,1.8937,1.8445,1.8445,191400.0],["2008-12-24",1.8445,1.8773,1.8199,1.8773,71000.0],["2008-12-26",1.8937,1.9674,1.8773,1.9265,69400.0],["2008-12-29",1.8527,1.8609,1.7789,1.8035,301200.0],["2008-12-30",1.8445,1.8691,1.8363,1.8691,143600.0],["2008-12-31",2.1478,2.6069,2.1396,2.1396,760600.0],["2009-01-02",2.3527,2.4593,2.3035,2.3855,307000.0],["2009-01-05",2.2134,2.4593,2.2052,2.2052,280200.0],["2009-01-06",2.2708,2.2953,2.2052,2.2544,194300.0],["2009-01-07",2.2626,2.3199,2.2462,2.2953,47100.0],["2009-01-08",2.2953,2.4183,2.2871,2.4183,120000.0],["2009-01-09",2.4593,2.4593,2.3363,2.3691,49200.0],["2009-01-12",2.4511,2.4511,2.3363,2.3527,316900.0],["2009-01-13",2.3937,2.4593,2.3363,2.4019,166100.0],["2009-01-14",2.4101,2.4101,2.3445,2.4019,75400.0],["2009-01-15",2.3609,2.3773,2.279,2.3117,79500.0],["2009-01-16",2.3445,2.4019,2.2953,2.4019,110200.0],["2009-01-20",2.3363,2.3855,2.2462,2.279,36100.0],["2009-01-21",2.2871,2.4347,2.2871,2.3937,47400.0],["2009-01-22",2.4019,2.4019,2.2953,2.3691,26900.0],["2009-01-23",2.3117,2.3773,2.2953,2.3691,57700.0],["2009-01-26",2.4101,2.4347,2.3937,2.4183,116700.0],["2009-01-27",2.3773,2.4839,2.3035,2.4511,176800.0],["2009-01-28",2.5413,2.6233,2.4757,2.5987,248600.0],["2009-01-29",2.5577,2.5823,2.5167,2.5167,94400.0],["2009-01-30",2.5495,2.6151,2.5085,2.5741,270300.0],["2009-02-02",2.6151,2.7954,2.5987,2.7626,200100.0],["2009-02-03",2.8282,2.9921,2.7626,2.984,381000.0],["2009-02-04",3.0495,3.1479,2.9921,3.1069,291700.0],["2009-02-05",3.1807,3.1889,3.0167,3.0823,221600.0],["2009-02-06",3.0741,3.1233,3.0003,3.1069,81900.0],["2009-02-09",3.1151,3.1151,2.9184,2.9921,97800.0],["2009-02-10",2.9348,3.0085,2.8938,2.9594,58400.0],["2009-02-11",2.9102,2.9102,2.7462,2.8282,58600.0],["2009-02-12",2.8036,2.8528,2.7134,2.738,66000.0],["2009-02-13",2.7462,2.861,2.7298,2.8118,60100.0],["2009-02-17",2.7544,2.8938,2.697,2.8774,370800.0],["2009-02-18",2.9512,2.984,2.7872,2.902,462000.0],["2009-02-19",2.9676,2.9676,2.861,2.861,229600.0],["2009-02-20",2.8446,2.8856,2.7544,2.8446,60500.0],["2009-02-23",2.8118,2.82,2.5987,2.6724,76900.0],["2009-02-24",2.6642,2.6888,2.5577,2.6478,66000.0],["2009-02-25",2.5249,2.6315,2.5085,2.6069,31000.0],["2009-02-26",2.5741,2.6478,2.5577,2.5823,61400.0],["2009-02-27",2.5823,2.5823,2.3363,2.5577,49100.0],["2009-03-02",2.5577,2.5577,2.4429,2.4429,45700.0],["2009-03-03",2.4757,2.4757,2.3445,2.3937,44200.0],["2009-03-04",2.4511,2.5659,2.4429,2.5249,45900.0],["2009-03-05",2.4593,2.4675,2.3445,2.3609,54400.0],["2009-03-06",2.3773,2.3773,2.2544,2.3609,60200.0],["2009-03-09",2.3035,2.3609,2.3035,2.3445,30600.0],["2009-03-10",2.2708,2.4511,2.2626,2.4183,48200.0],["2009-03-11",2.4183,2.4757,2.4183,2.4675,10800.0],["2009-03-12",2.4593,2.5167,2.4593,2.5085,34100.0],["2009-03-13",2.5167,2.738,2.3773,2.5495,24800.0],["2009-03-16",2.6233,2.6233,2.5085,2.5085,33000.0],["2009-03-17",2.5249,2.6151,2.5249,2.5741,37400.0],["2009-03-18",2.5495,2.5741,2.4757,2.5413,32300.0],["2009-03-19",2.5987,2.6233,2.4921,2.5085,25100.0],["2009-03-20",2.6069,2.6233,2.4839,2.5249,31800.0],["2009-03-23",2.5823,2.697,2.5413,2.6642,68300.0],["2009-03-24",2.6642,2.7708,2.5987,2.7544,93100.0],["2009-03-25",2.7872,2.861,2.7134,2.861,148000.0],["2009-03-26",2.9266,3.0249,2.8774,2.9512,127900.0],["2009-03-27",2.943,2.943,2.8774,2.9184,30600.0],["2009-03-30",2.8282,2.8282,2.7298,2.7462,56800.0],["2009-03-31",2.7462,2.861,2.7462,2.7626,27100.0],["2009-04-01",2.8282,2.9348,2.7872,2.9184,55000.0],["2009-04-02",2.9512,2.9512,2.8774,2.8774,29500.0],["2009-04-03",2.8446,2.9512,2.8446,2.9348,15100.0],["2009-04-06",2.9102,2.9184,2.8036,2.8692,39000.0],["2009-04-07",2.8692,2.8692,2.8036,2.8364,30200.0],["2009-04-08",2.8118,2.9184,2.8118,2.9184,54600.0],["2009-04-09",2.943,2.984,2.9102,2.9102,38600.0],["2009-04-13",2.9102,2.9266,2.8856,2.9266,41400.0],["2009-04-14",2.9102,2.9266,2.8938,2.9102,21500.0],["2009-04-15",2.902,2.943,2.902,2.9184,40000.0],["2009-04-16",2.9266,3.0003,2.8938,2.9594,33100.0],["2009-04-17",2.9102,2.9921,2.9102,2.9594,28100.0],["2009-04-20",2.8692,2.9348,2.8282,2.8938,93100.0],["2009-04-21",2.902,2.9512,2.8692,2.9512,32500.0],["2009-04-22",2.8938,2.9512,2.8692,2.9102,9400.0],["2009-04-23",3.0249,3.0249,2.9676,2.9758,1800.0],["2009-04-24",3.0167,3.0331,2.9921,3.0249,154900.0],["2009-04-27",3.0167,3.0249,2.9594,2.9921,6300.0],["2009-04-28",2.9102,3.0085,2.9102,2.984,101800.0],["2009-04-29",3.0003,3.0331,3.0003,3.0331,26500.0],["2009-04-30",3.0741,3.1233,2.9348,3.0167,46200.0],["2009-05-01",2.9594,3.0577,2.9594,3.0577,58600.0],["2009-05-04",3.0331,3.0495,2.9676,3.0167,24200.0],["2009-05-05",3.0331,3.0331,2.9102,2.9102,177700.0],["2009-05-06",2.7462,2.9512,2.7462,2.8938,220200.0],["2009-05-07",2.9676,2.984,2.9102,2.984,32900.0],["2009-05-08",2.9594,3.0987,2.9512,3.0741,75000.0],["2009-05-11",3.0987,3.0987,2.9184,2.984,30600.0],["2009-05-12",2.9676,2.9676,2.902,2.9102,32300.0],["2009-05-13",2.9102,2.9102,2.7872,2.7872,22100.0],["2009-05-14",2.7872,2.8692,2.7544,2.8118,11500.0],["2009-05-15",2.8282,2.8282,2.7216,2.7216,13400.0],["2009-05-18",2.7134,2.779,2.6642,2.7134,22700.0],["2009-05-19",2.779,2.8036,2.6806,2.7954,33700.0],["2009-05-20",2.8282,2.8692,2.7954,2.8036,24300.0],["2009-05-21",2.8692,2.8938,2.7298,2.8036,85400.0],["2009-05-22",2.779,2.8364,2.7708,2.8364,22200.0],["2009-05-26",2.6642,2.7708,2.6233,2.6233,70500.0],["2009-05-27",2.6806,2.7872,2.6806,2.7626,21400.0],["2009-05-28",2.7134,2.7462,2.7052,2.7462,16000.0],["2009-05-29",2.7052,2.8692,2.6642,2.8282,38400.0],["2009-06-01",2.82,2.984,2.7954,2.984,293500.0],["2009-06-02",2.984,3.0413,2.9512,3.0413,43200.0],["2009-06-03",3.0413,3.0659,2.9348,3.0331,25600.0],["2009-06-04",3.0331,3.0331,2.8692,2.9921,11200.0],["2009-06-05",3.0331,3.0331,2.9676,3.0003,9500.0],["2009-06-08",2.902,2.984,2.8364,2.8938,63600.0],["2009-06-09",3.1151,3.2217,3.0741,3.1971,147800.0],["2009-06-10",3.2791,3.3119,3.0577,3.1151,225100.0],["2009-06-11",3.0987,3.1397,3.0659,3.0659,37100.0],["2009-06-12",3.0495,3.0905,3.0003,3.0905,111300.0],["2009-06-15",3.1151,3.1397,3.0577,3.0741,40300.0],["2009-06-16",3.2217,3.2217,3.1151,3.1479,21100.0],["2009-06-17",3.1233,3.2053,3.1151,3.1643,18700.0],["2009-06-18",3.2135,3.2381,3.1233,3.1725,15600.0],["2009-06-19",3.1971,3.2135,3.1725,3.1971,8800.0],["2009-06-22",3.2791,3.3446,3.2135,3.3446,101400.0],["2009-06-23",3.4102,3.4512,3.1151,3.3037,77500.0],["2009-06-24",3.3201,3.4102,3.2791,3.4102,35000.0],["2009-06-25",3.402,3.4922,3.3692,3.3856,23100.0],["2009-06-26",3.3692,3.3692,3.3365,3.3692,28700.0],["2009-06-29",3.5086,3.7545,3.4676,3.7135,119100.0],["2009-06-30",3.7135,3.7545,3.5824,3.6398,38000.0],["2009-07-01",3.8693,4.0742,3.8529,3.9677,169600.0],["2009-07-02",4.0005,4.0906,3.9021,3.9759,56300.0],["2009-07-06",3.9923,3.9923,3.7955,3.9021,53200.0],["2009-07-07",3.8857,3.8857,3.7217,3.7217,35000.0],["2009-07-08",3.7135,3.7135,3.4102,3.5906,47600.0],["2009-07-09",3.4512,3.4922,3.4102,3.4594,85000.0],["2009-07-10",3.4594,3.4922,3.3856,3.484,53200.0],["2009-07-13",3.443,3.5414,3.3774,3.525,21000.0],["2009-07-14",3.5004,3.566,3.4922,3.525,16600.0],["2009-07-15",3.6889,3.7135,3.566,3.6889,43700.0],["2009-07-16",3.6644,3.7053,3.6152,3.6726,13400.0],["2009-07-17",3.6398,3.7463,3.6398,3.7299,22700.0],["2009-07-20",3.6889,3.8119,3.6889,3.8119,60400.0],["2009-07-21",3.8529,3.8529,3.7873,3.8365,9300.0],["2009-07-22",3.7955,3.8447,3.6971,3.7299,12300.0],["2009-07-23",3.7299,3.8447,3.648,3.6808,26300.0],["2009-07-24",3.6808,3.7299,3.6726,3.7299,8000.0],["2009-07-27",3.9677,4.0333,3.9349,4.0087,73700.0],["2009-07-28",4.066,4.0906,3.9759,4.0087,12700.0],["2009-07-29",4.0414,4.0742,3.9595,3.9595,7900.0],["2009-07-30",3.9677,4.0169,3.9677,3.9841,6200.0],["2009-07-31",3.9841,4.0087,3.9759,4.0005,10000.0],["2009-08-03",4.0169,4.0906,3.9595,4.0824,64900.0],["2009-08-04",3.9349,4.0005,3.8775,3.9923,43500.0],["2009-08-05",4.0169,4.0169,3.7873,3.9349,15300.0],["2009-08-06",3.9513,3.9513,3.8529,3.8693,13500.0],["2009-08-07",3.9267,3.9759,3.8693,3.9513,38500.0],["2009-08-10",3.9431,3.9431,3.7463,3.8283,15500.0],["2009-08-11",3.7463,3.7463,3.5742,3.6316,49300.0],["2009-08-12",3.5824,3.5824,3.4594,3.525,36400.0],["2009-08-13",3.525,3.5578,3.4512,3.484,15500.0],["2009-08-14",3.4758,3.525,3.4512,3.484,28500.0],["2009-08-17",3.4922,3.4922,3.3364,3.3528,20100.0],["2009-08-18",3.4594,3.4758,3.4266,3.443,47900.0],["2009-08-19",3.3774,3.4594,3.3774,3.4348,15900.0],["2009-08-20",3.443,3.525,3.4266,3.443,47000.0],["2009-08-21",3.4594,3.484,3.443,3.4676,80000.0],["2009-08-24",3.3856,3.4184,3.3283,3.3283,54300.0],["2009-08-25",3.3774,3.5578,3.361,3.361,13100.0],["2009-08-26",3.4102,3.5414,3.361,3.3692,42700.0],["2009-08-27",3.3938,3.5168,3.3774,3.4512,9600.0],["2009-08-28",3.5086,3.5086,3.3938,3.4266,15800.0],["2009-08-31",3.402,3.484,3.402,3.484,35100.0],["2009-09-01",3.5496,3.5988,3.4512,3.4512,45600.0],["2009-09-02",3.5004,3.5988,3.484,3.5496,37400.0],["2009-09-03",3.6152,3.7299,3.6152,3.7217,28000.0],["2009-09-04",3.7709,3.8119,3.7135,3.8037,18400.0],["2009-09-08",3.8283,3.8365,3.7217,3.8037,48200.0],["2009-09-09",3.8365,3.8939,3.7381,3.8283,43000.0],["2009-09-10",3.8283,3.8447,3.6971,3.7381,57100.0],["2009-09-11",3.7299,3.8119,3.6971,3.7791,30800.0],["2009-09-14",3.6152,3.6726,3.5414,3.607,68000.0],["2009-09-15",3.5988,3.6889,3.5988,3.6398,50000.0],["2009-09-16",3.7791,3.7791,3.6316,3.6889,41800.0],["2009-09-17",3.7135,3.7299,3.607,3.6152,54200.0],["2009-09-18",3.6234,3.648,3.607,3.607,16300.0],["2009-09-21",3.5988,3.6398,3.5004,3.607,28600.0],["2009-09-22",3.5824,3.6316,3.5414,3.5742,44900.0],["2009-09-23",3.5414,3.5988,3.5168,3.5168,36800.0],["2009-09-24",3.5168,3.5168,3.4102,3.4266,52400.0],["2009-09-25",3.4266,3.443,3.2955,3.3201,99700.0],["2009-09-28",3.361,3.4102,3.3283,3.3938,38900.0],["2009-09-29",3.4594,3.5004,3.4348,3.4676,32400.0],["2009-09-30",3.484,3.5004,3.443,3.4512,63200.0],["2009-10-01",3.484,3.5578,3.4594,3.484,61400.0],["2009-10-02",3.525,3.525,3.484,3.484,23400.0],["2009-10-05",3.4512,3.4922,3.402,3.402,16400.0],["2009-10-06",3.443,3.4512,3.4102,3.4348,8800.0],["2009-10-07",3.443,3.5578,3.443,3.525,19600.0],["2009-10-08",3.566,3.6234,3.5414,3.5578,17000.0],["2009-10-09",3.566,3.5824,3.525,3.5824,12900.0],["2009-10-12",3.5988,3.6152,3.566,3.566,33700.0],["2009-10-13",3.6152,3.6808,3.5988,3.648,13300.0],["2009-10-14",3.6889,3.7873,3.6889,3.7217,44400.0],["2009-10-15",3.7381,3.7545,3.6644,3.7381,35200.0],["2009-10-16",3.6889,3.7053,3.648,3.6889,30000.0],["2009-10-19",3.7135,3.7709,3.7053,3.7299,41600.0],["2009-10-20",3.8529,3.9349,3.8201,3.9021,110900.0],["2009-10-21",3.8939,3.9677,3.8037,3.8037,27800.0],["2009-10-22",3.8857,3.9923,3.8529,3.9103,38700.0],["2009-10-23",3.9185,3.9185,3.8693,3.8939,26900.0],["2009-10-26",3.9431,3.9923,3.9267,3.9349,71400.0],["2009-10-27",3.9349,3.9349,3.8119,3.8283,26600.0],["2009-10-28",3.7791,3.7873,3.6726,3.7053,16100.0],["2009-10-29",3.7791,3.8283,3.7381,3.7627,50600.0],["2009-10-30",3.7381,3.7381,3.6398,3.6726,23400.0],["2009-11-02",3.7709,3.7709,3.566,3.6316,30200.0],["2009-11-03",3.6152,3.7217,3.6152,3.7053,30300.0],["2009-11-04",3.7135,3.7135,3.5906,3.6562,23000.0],["2009-11-05",3.6562,3.7627,3.6316,3.6889,25400.0],["2009-11-06",3.6889,3.6889,3.6562,3.6726,5700.0],["2009-11-09",3.7299,3.8529,3.7299,3.7709,51400.0],["2009-11-10",3.8693,3.9595,3.8693,3.9185,95800.0],["2009-11-11",3.9185,3.9759,3.8447,3.9021,13900.0],["2009-11-12",3.8611,3.8693,3.7791,3.7791,11900.0],["2009-11-13",3.7709,3.8365,3.7709,3.8283,36800.0],["2009-11-16",3.8037,3.8611,3.7873,3.8611,52600.0],["2009-11-17",3.6644,3.8037,3.6644,3.7709,35000.0],["2009-11-18",3.7627,3.7955,3.7135,3.7381,27900.0],["2009-11-19",3.7545,3.7709,3.6562,3.7545,14000.0],["2009-11-20",3.6808,3.7463,3.648,3.7053,21100.0],["2009-11-23",3.648,3.6644,3.5906,3.6398,40000.0],["2009-11-24",3.648,3.6889,3.5742,3.6316,24000.0],["2009-11-25",3.6808,3.6889,3.607,3.6644,28200.0],["2009-11-27",3.5906,3.5906,3.4758,3.566,8600.0],["2009-11-30",3.4594,3.6889,3.361,3.5906,137300.0],["2009-12-01",3.7381,3.7381,3.525,3.7053,165500.0],["2009-12-02",3.6889,3.7709,3.6726,3.6889,112300.0],["2009-12-03",3.7217,3.7217,3.6889,3.6889,13100.0],["2009-12-04",3.7463,3.7545,3.7053,3.7217,15700.0],["2009-12-07",3.6562,3.7381,3.6562,3.7299,16700.0],["2009-12-08",3.6644,3.7135,3.6644,3.6889,9300.0],["2009-12-09",3.6726,3.8529,3.6726,3.8037,42900.0],["2009-12-10",3.8447,3.8611,3.7627,3.8611,8300.0],["2009-12-11",3.8365,3.9021,3.7299,3.8529,107700.0],["2009-12-14",3.8857,3.8857,3.7381,3.7955,13000.0],["2009-12-15",3.7299,3.7545,3.648,3.7463,52300.0],["2009-12-16",3.6971,3.6971,3.6562,3.6644,52400.0],["2009-12-17",3.5414,3.6398,3.484,3.6398,68500.0],["2009-12-18",3.607,3.6889,3.607,3.6398,82200.0],["2009-12-21",3.6234,3.7217,3.6234,3.6398,38600.0],["2009-12-22",3.6398,3.7217,3.6398,3.7217,58300.0],["2009-12-23",3.6808,3.7135,3.6398,3.6889,28400.0],["2009-12-24",3.6971,3.7217,3.607,3.7217,17200.0],["2009-12-28",3.7053,3.7053,3.6726,3.6889,14500.0],["2009-12-29",3.6398,3.7053,3.6398,3.6889,4500.0],["2009-12-30",3.5414,3.7299,3.5414,3.7053,34900.0],["2009-12-31",3.7135,3.8529,3.7135,3.7791,31300.0],["2010-01-04",3.9267,4.0496,3.9267,4.0496,98400.0],["2010-01-05",4.0906,4.2464,4.0906,4.189,57800.0],["2010-01-06",4.2546,4.271,4.23,4.2464,37100.0],["2010-01-07",4.5169,4.5907,4.4759,4.5251,63500.0],["2010-01-08",4.5415,4.5907,4.4759,4.5907,32600.0],["2010-01-11",4.7546,4.7546,4.6235,4.6645,40700.0],["2010-01-12",4.6891,4.7546,4.6235,4.6481,28600.0],["2010-01-13",4.6071,4.7137,4.6071,4.7137,31100.0],["2010-01-14",4.6727,4.6727,4.5497,4.6235,11100.0],["2010-01-15",4.4595,4.5743,4.4595,4.5333,22700.0],["2010-01-19",4.5661,4.6645,4.5661,4.6645,23900.0],["2010-01-20",4.6973,4.6973,4.5989,4.6235,11200.0],["2010-01-21",4.5743,4.5907,4.5415,4.5907,4700.0],["2010-01-22",4.5825,4.5825,4.5005,4.5333,14400.0],["2010-01-25",4.5087,4.5579,4.4349,4.5579,31700.0],["2010-01-26",4.5169,4.5169,4.4595,4.5087,14900.0],["2010-01-27",4.5743,4.5743,4.5333,4.5497,30800.0],["2010-01-28",4.4349,4.4841,4.3776,4.4677,14200.0],["2010-01-29",4.4677,4.5005,4.4021,4.4349,12000.0],["2010-02-01",4.4349,4.4349,4.2464,4.3858,18500.0],["2010-02-02",4.353,4.4513,4.353,4.4431,12500.0],["2010-02-03",4.4595,4.4841,4.3284,4.4021,54300.0],["2010-02-04",4.3858,4.4267,4.3366,4.3694,65300.0],["2010-02-05",4.3038,4.3448,4.2054,4.2792,28700.0],["2010-02-08",4.3366,4.4103,4.3366,4.3858,12000.0],["2010-02-09",4.3694,4.4185,4.271,4.3448,12300.0],["2010-02-10",4.3448,4.3858,4.2546,4.3694,4500.0],["2010-02-11",4.353,4.4103,4.2382,4.3776,14600.0],["2010-02-12",4.3939,4.4185,4.3939,4.4103,3800.0],["2010-02-16",4.312,4.3284,4.2382,4.2874,29400.0],["2010-02-17",4.23,4.312,4.23,4.2874,25600.0],["2010-02-18",4.2874,4.2874,4.2218,4.23,12600.0],["2010-02-19",4.23,4.23,4.2054,4.2218,51600.0],["2010-02-22",4.271,4.3038,4.2464,4.2628,70400.0],["2010-02-23",4.2218,4.271,4.1562,4.271,73600.0],["2010-02-24",4.271,4.3694,4.23,4.3694,117900.0],["2010-02-25",4.353,4.3939,4.2956,4.3038,17000.0],["2010-02-26",4.312,4.3612,4.2956,4.2956,30600.0],["2010-03-01",4.3202,4.4431,4.3202,4.4267,187900.0],["2010-03-02",4.5825,4.6891,4.5743,4.6071,101800.0],["2010-03-03",4.8202,4.8202,4.6727,4.6727,164000.0],["2010-03-04",4.7055,4.7546,4.6481,4.6973,90700.0],["2010-03-05",4.7219,4.894,4.7219,4.894,73900.0],["2010-03-08",4.9022,4.9022,4.7792,4.7956,67000.0],["2010-03-09",4.8284,4.8284,4.6645,4.6973,47400.0],["2010-03-10",4.7301,4.853,4.6973,4.7546,59400.0],["2010-03-11",4.8202,4.8202,4.6809,4.7301,21400.0],["2010-03-12",4.8038,4.8038,4.6727,4.7383,13100.0],["2010-03-15",4.812,4.812,4.6973,4.6973,68600.0],["2010-03-16",4.7137,4.7956,4.7137,4.7956,31800.0],["2010-03-17",4.812,4.8366,4.7464,4.7792,49000.0],["2010-03-18",4.812,4.812,4.7301,4.7874,19400.0],["2010-03-19",4.8038,4.8038,4.7219,4.771,49700.0],["2010-03-22",4.7383,4.7874,4.7383,4.7628,64500.0],["2010-03-23",4.7383,4.812,4.7219,4.812,59800.0],["2010-03-24",4.7301,4.853,4.7137,4.7792,84100.0],["2010-03-25",4.771,4.7956,4.7464,4.7874,29000.0],["2010-03-26",4.7874,4.7874,4.7137,4.7383,13600.0],["2010-03-29",4.7137,4.7219,4.6891,4.7055,8800.0],["2010-03-30",4.6891,4.7464,4.6891,4.7464,29400.0],["2010-03-31",4.6809,4.6809,4.6235,4.6563,25200.0],["2010-04-01",4.6071,4.6563,4.6071,4.6235,24000.0],["2010-04-05",4.6645,4.6645,4.6317,4.6481,18000.0],["2010-04-06",4.6071,4.6235,4.5907,4.6153,23400.0],["2010-04-07",4.5907,4.5907,4.3939,4.4759,55100.0],["2010-04-08",4.4349,4.4431,4.3776,4.4349,28500.0],["2010-04-09",4.3939,4.4513,4.3939,4.4513,3800.0],["2010-04-12",4.5087,4.5497,4.4923,4.5251,111300.0],["2010-04-13",4.6153,4.6809,4.6153,4.6809,34300.0],["2010-04-14",4.894,5.0744,4.8202,5.0416,112900.0],["2010-04-15",4.8858,4.9022,4.8366,4.8776,31000.0],["2010-04-16",4.8284,4.8284,4.7546,4.7956,9000.0],["2010-04-19",4.7546,4.853,4.7546,4.8202,8700.0],["2010-04-20",4.8776,4.9186,4.853,4.9186,22900.0],["2010-04-21",4.9104,4.9104,4.8448,4.8858,12800.0],["2010-04-22",5.0006,5.0006,4.8612,4.9186,135500.0],["2010-04-23",4.9186,5.017,4.9104,5.017,123400.0],["2010-04-26",5.0826,5.1235,5.0826,5.1071,39300.0],["2010-04-27",5.0662,5.0662,4.935,4.935,8600.0],["2010-04-28",5.0334,5.0334,4.9432,4.9924,10900.0],["2010-04-29",5.017,5.017,4.9186,4.935,23000.0],["2010-04-30",4.9678,4.9842,4.9514,4.9842,5500.0],["2010-05-03",5.0416,5.1235,5.0006,5.1235,46400.0],["2010-05-04",5.0334,5.0416,5.017,5.0252,9400.0],["2010-05-05",4.8776,4.8858,4.7546,4.8366,30800.0],["2010-05-06",4.8858,4.8858,4.5497,4.5825,23500.0],["2010-05-07",4.6809,4.6809,4.4267,4.5087,42500.0],["2010-05-10",4.9186,4.9186,4.7792,4.8202,120500.0],["2010-05-11",4.6727,4.6727,4.4923,4.5087,19100.0],["2010-05-12",4.6809,4.7874,4.6399,4.7219,43300.0],["2010-05-13",4.5825,4.5825,4.4267,4.5169,20700.0],["2010-05-14",4.4677,4.4677,4.2956,4.4349,14300.0],["2010-05-17",4.4759,4.4923,4.2956,4.4759,326200.0],["2010-05-18",4.4677,4.4841,4.3612,4.3612,18100.0],["2010-05-19",4.3776,4.4923,4.2874,4.4595,39900.0],["2010-05-20",4.271,4.271,4.0824,4.23,58800.0],["2010-05-21",4.0333,4.2464,4.0251,4.1644,30900.0],["2010-05-24",3.9677,4.0333,3.9021,3.9841,60300.0],["2010-05-25",3.9841,3.9841,3.8283,3.9513,25700.0],["2010-05-26",3.9267,3.9759,3.7135,3.7299,134700.0],["2010-05-27",3.8201,3.9267,3.8037,3.9267,33900.0],["2010-05-28",3.9021,3.9595,3.8611,3.9513,23300.0],["2010-06-01",3.7709,3.8119,3.6889,3.6971,56200.0],["2010-06-02",3.6808,3.6808,3.5742,3.6398,14200.0],["2010-06-03",3.6152,3.7135,3.6152,3.6398,21700.0],["2010-06-04",3.607,3.6234,3.4922,3.5004,38500.0],["2010-06-07",3.4348,3.4348,3.2955,3.2955,15500.0],["2010-06-08",3.2791,3.3692,3.2463,3.3119,37900.0],["2010-06-09",3.3528,3.3774,3.2381,3.2463,29500.0],["2010-06-10",3.4676,3.4676,3.3692,3.4266,90500.0],["2010-06-11",3.4266,3.5906,3.402,3.566,21300.0],["2010-06-14",3.7463,3.8119,3.7053,3.7135,39400.0],["2010-06-15",3.7217,3.7709,3.7217,3.7709,15700.0],["2010-06-16",3.6889,3.6889,3.648,3.6808,14500.0],["2010-06-17",3.7299,3.7299,3.6889,3.7217,3500.0],["2010-06-18",3.7627,3.7709,3.7053,3.7709,23700.0],["2010-06-21",3.7955,3.8365,3.7381,3.7791,42300.0],["2010-06-22",3.7709,3.7955,3.7463,3.7463,16800.0],["2010-06-23",3.6726,3.6971,3.5906,3.6152,187200.0],["2010-06-24",3.6971,3.7545,3.6152,3.6152,21600.0],["2010-06-25",3.7053,3.7545,3.6316,3.7299,23300.0],["2010-06-28",3.6971,3.7709,3.648,3.7381,20900.0],["2010-06-29",3.7709,3.8037,3.6562,3.7381,41900.0],["2010-06-30",3.7299,3.8119,3.7053,3.7709,36700.0],["2010-07-01",3.9185,4.0005,3.8611,3.9595,70700.0],["2010-07-02",3.9349,4.0333,3.9349,4.0333,64400.0],["2010-07-06",4.1972,4.2382,4.1152,4.1234,26900.0],["2010-07-07",4.0824,4.1644,4.0578,4.1644,18300.0],["2010-07-08",4.1726,4.1726,4.0742,4.1562,5400.0],["2010-07-09",4.107,4.1644,4.107,4.1644,9000.0],["2010-07-12",4.2218,4.2956,4.1972,4.2628,13100.0],["2010-07-13",4.4267,4.5087,4.4021,4.4923,53100.0],["2010-07-14",4.3776,4.4021,4.3038,4.3612,3800.0],["2010-07-15",4.2956,4.2956,4.2382,4.2628,2700.0],["2010-07-16",4.3202,4.3202,4.1972,4.2054,19100.0],["2010-07-19",4.1644,4.1726,4.0988,4.0988,1400.0],["2010-07-20",4.1316,4.1644,4.1234,4.1316,3300.0],["2010-07-21",4.0988,4.1234,4.0169,4.066,6900.0],["2010-07-22",4.0496,4.0824,4.0251,4.066,4100.0],["2010-07-23",3.9923,4.0988,3.9923,4.0988,5200.0],["2010-07-26",4.1316,4.1972,4.1234,4.1808,8300.0],["2010-07-27",4.2628,4.3284,4.2218,4.3202,12300.0],["2010-07-28",4.2956,4.3202,4.2628,4.2956,110200.0],["2010-07-29",4.6071,4.6071,4.312,4.353,14200.0],["2010-07-30",4.3284,4.3776,4.3284,4.3284,19900.0],["2010-08-02",4.5251,4.8038,4.5251,4.7956,56000.0],["2010-08-03",4.7792,4.8694,4.7792,4.8366,5900.0],["2010-08-04",4.8366,4.8366,4.7301,4.7301,7200.0],["2010-08-05",4.7301,4.812,4.6153,4.7383,6100.0],["2010-08-06",4.7137,4.7464,4.6727,4.6727,1400.0],["2010-08-09",4.6727,4.7546,4.6317,4.6317,18400.0],["2010-08-10",4.5005,4.5005,4.3038,4.3038,26400.0],["2010-08-11",4.1316,4.2792,4.0414,4.1234,186700.0],["2010-08-12",4.1398,4.1726,4.0169,4.0578,44700.0],["2010-08-13",4.0578,4.1726,4.0578,4.1316,42800.0],["2010-08-16",3.9923,4.0988,3.9923,4.0496,26400.0],["2010-08-17",4.23,4.3612,4.1972,4.2218,53800.0],["2010-08-18",4.23,4.2628,4.189,4.2382,33600.0],["2010-08-19",4.189,4.189,4.0906,4.0906,1100.0],["2010-08-20",4.0988,4.0988,4.0169,4.0496,7000.0],["2010-08-23",4.0333,4.066,3.9431,4.0169,23900.0],["2010-08-24",3.9513,4.0169,3.9349,4.0169,143800.0],["2010-08-25",3.9349,3.9759,3.8611,3.9431,8300.0],["2010-08-26",3.8365,3.9349,3.8283,3.9267,13700.0],["2010-08-27",3.9349,4.0005,3.9267,4.0005,1700.0],["2010-08-30",3.9595,4.0333,3.9267,3.9841,27800.0],["2010-08-31",3.8611,3.9021,3.8201,3.8283,23200.0],["2010-09-01",3.9759,4.0578,3.9021,4.0169,25000.0],["2010-09-02",4.0169,4.1152,4.0169,4.0988,55300.0],["2010-09-03",4.0988,4.2218,4.0988,4.1808,222900.0],["2010-09-07",4.353,4.4431,4.3366,4.4021,62300.0],["2010-09-08",4.353,4.4103,4.353,4.4021,11600.0],["2010-09-09",4.4021,4.4431,4.4021,4.4267,16900.0],["2010-09-10",4.4185,4.4677,4.4103,4.4103,39500.0],["2010-09-13",4.5333,4.6481,4.5169,4.5579,81100.0],["2010-09-14",4.7137,4.7301,4.5907,4.7301,212600.0],["2010-09-15",4.7301,4.853,4.7301,4.853,124800.0],["2010-09-16",4.9268,4.9596,4.9022,4.9186,42600.0],["2010-09-17",4.935,4.935,4.7956,4.9268,6300.0],["2010-09-20",4.9186,4.9186,4.8694,4.894,26000.0],["2010-09-21",4.8612,4.894,4.853,4.853,7000.0],["2010-09-22",4.8612,4.8694,4.7628,4.8202,7900.0],["2010-09-23",4.853,4.935,4.771,4.8202,6400.0],["2010-09-24",4.8202,4.8776,4.7874,4.8776,22800.0],["2010-09-27",4.7874,4.8284,4.7546,4.771,27900.0],["2010-09-28",4.7628,4.7628,4.6317,4.6399,25700.0],["2010-09-29",4.6399,4.7137,4.6399,4.6891,7500.0],["2010-09-30",4.6563,4.7301,4.6563,4.7137,2000.0],["2010-10-01",4.7464,4.7546,4.6809,4.6891,5000.0],["2010-10-04",4.8366,4.8612,4.7219,4.7628,48800.0],["2010-10-05",4.8202,4.8858,4.8202,4.8366,10700.0],["2010-10-06",4.8284,4.8694,4.7383,4.7464,13400.0],["2010-10-07",4.7301,4.7464,4.6481,4.6481,11500.0],["2010-10-08",4.6727,4.7055,4.6563,4.6891,41300.0],["2010-10-11",4.6645,4.7137,4.6235,4.7055,22900.0],["2010-10-12",4.7301,4.7874,4.6973,4.7546,9000.0],["2010-10-13",5.0826,5.0826,4.7874,4.8202,62800.0],["2010-10-14",4.7956,4.8202,4.6563,4.6809,27600.0],["2010-10-15",4.6645,4.6891,4.6071,4.6727,62300.0],["2010-10-18",4.6153,4.6153,4.5251,4.5579,19500.0],["2010-10-19",4.5333,4.5579,4.3776,4.5251,18600.0],["2010-10-20",4.4267,4.5579,4.4267,4.5579,18600.0],["2010-10-21",4.5907,4.5907,4.5497,4.5743,22400.0],["2010-10-22",4.5579,4.5743,4.4841,4.5005,26800.0],["2010-10-25",4.5989,4.5989,4.4513,4.4595,46800.0],["2010-10-26",4.4267,4.4513,4.3776,4.4103,16700.0],["2010-10-27",4.3858,4.4103,4.3448,4.4103,13300.0],["2010-10-28",4.4103,4.4267,4.312,4.312,12600.0],["2010-10-29",4.3448,4.3776,4.3366,4.3448,9000.0],["2010-11-01",4.4103,4.4267,4.3448,4.3612,5200.0],["2010-11-02",4.3612,4.3776,4.3448,4.353,4300.0],["2010-11-03",4.3612,4.3858,4.3448,4.3694,27800.0],["2010-11-04",4.4759,4.4759,4.3366,4.3366,13200.0],["2010-11-05",4.3448,4.353,4.312,4.3448,22700.0],["2010-11-08",4.2874,4.312,4.2464,4.312,12000.0],["2010-11-09",4.2792,4.312,4.2464,4.2546,14200.0],["2010-11-10",4.2136,4.2464,4.1398,4.2136,4900.0],["2010-11-11",4.0742,4.2218,4.0742,4.2218,6200.0],["2010-11-12",4.0824,4.1726,4.0742,4.1562,16500.0],["2010-11-15",4.1562,4.1562,4.0742,4.0824,19300.0],["2010-11-16",4.066,4.066,3.9267,4.066,16000.0],["2010-11-17",3.9595,4.1398,3.9595,4.107,8400.0],["2010-11-18",4.0087,4.1152,3.9677,4.0496,24600.0],["2010-11-19",4.0824,4.0824,3.9595,3.9595,10700.0],["2010-11-22",3.9677,4.0824,3.9677,4.0824,16400.0],["2010-11-23",3.9759,4.0578,3.9349,4.0578,31500.0],["2010-11-24",4.0496,4.0578,3.9759,4.0251,10200.0],["2010-11-26",4.0251,4.0578,4.0169,4.0333,4300.0],["2010-11-29",4.0824,4.0824,3.9349,3.9841,8600.0],["2010-11-30",3.8365,3.9595,3.8365,3.9595,46000.0],["2010-12-01",3.9923,4.0988,3.9595,4.0169,11600.0],["2010-12-02",4.066,4.0824,4.0251,4.0742,9000.0],["2010-12-03",4.0578,4.1398,4.0496,4.0824,7200.0],["2010-12-06",4.0742,4.107,4.0496,4.0988,7300.0],["2010-12-07",4.1316,4.2218,4.066,4.066,30300.0],["2010-12-08",4.107,4.148,4.0414,4.066,23400.0],["2010-12-09",4.0742,4.1726,4.0742,4.0824,9800.0],["2010-12-10",4.107,4.1972,4.107,4.1726,11400.0],["2010-12-13",4.1562,4.312,4.1562,4.2136,17900.0],["2010-12-14",4.2628,4.2628,4.1808,4.1808,21000.0],["2010-12-15",4.2464,4.3038,4.1972,4.1972,19100.0],["2010-12-16",4.2792,4.3202,4.2464,4.2792,26800.0],["2010-12-17",4.2792,4.2874,4.23,4.2874,18900.0],["2010-12-20",4.3202,4.3448,4.2382,4.2874,38500.0],["2010-12-21",4.312,4.3448,4.2874,4.2956,10600.0],["2010-12-22",4.2628,4.3202,4.2628,4.2956,4200.0],["2010-12-23",4.2628,4.312,4.2218,4.2218,31100.0],["2010-12-27",4.1152,4.1726,4.0988,4.1726,17000.0],["2010-12-28",4.107,4.23,4.107,4.1644,9300.0],["2010-12-29",4.1398,4.1808,4.0906,4.1316,50200.0],["2010-12-30",4.1152,4.148,4.0988,4.107,49500.0],["2010-12-31",4.0906,4.1234,4.0414,4.0988,66200.0],["2011-01-03",4.0988,4.3038,4.0988,4.2136,35300.0],["2011-01-04",4.4185,4.4759,4.3366,4.4759,164100.0],["2011-01-05",4.4923,4.5251,4.3776,4.5087,32200.0],["2011-01-06",4.5251,4.7792,4.5251,4.7546,58000.0],["2011-01-07",4.812,4.812,4.7055,4.7383,17700.0],["2011-01-10",4.6809,4.7874,4.6727,4.771,15500.0],["2011-01-11",4.7956,4.8284,4.7383,4.7464,22800.0],["2011-01-12",4.7874,4.7956,4.7464,4.7956,11900.0],["2011-01-13",4.7956,4.7956,4.7301,4.7628,14100.0],["2011-01-14",4.6809,4.7219,4.5661,4.7219,25300.0],["2011-01-18",4.7874,4.7874,4.6563,4.6563,14200.0],["2011-01-19",4.6809,4.7137,4.5907,4.6071,18500.0],["2011-01-20",4.5743,4.5743,4.4267,4.4267,12100.0],["2011-01-21",4.5087,4.5579,4.4185,4.4759,11000.0],["2011-01-24",4.4103,4.4431,4.3202,4.3939,51400.0],["2011-01-25",4.3448,4.4267,4.3448,4.4185,10700.0],["2011-01-26",4.4841,4.4841,4.3858,4.4185,70000.0],["2011-01-27",4.3858,4.3858,4.3284,4.3284,22600.0],["2011-01-28",4.3202,4.3202,4.1808,4.1808,24300.0],["2011-01-31",4.2136,4.2546,4.1398,4.2136,39400.0],["2011-02-01",4.2546,4.2546,4.2054,4.2382,47200.0],["2011-02-02",4.271,4.4103,4.271,4.3939,67000.0],["2011-02-03",4.3776,4.3939,4.353,4.3776,45800.0],["2011-02-04",4.4267,4.4759,4.4021,4.4431,9200.0],["2011-02-07",4.5005,4.5005,4.3858,4.3939,71000.0],["2011-02-08",4.3202,4.4185,4.2874,4.4185,19200.0],["2011-02-09",4.3776,4.4021,4.3284,4.3858,38900.0],["2011-02-10",4.4021,4.4185,4.3448,4.3448,27500.0],["2011-02-11",4.3776,4.4021,4.353,4.353,4300.0],["2011-02-14",4.4103,4.4103,4.353,4.3694,20100.0],["2011-02-15",4.3612,4.3612,4.3284,4.3366,3500.0],["2011-02-16",4.5169,4.6809,4.4431,4.6153,53900.0],["2011-02-17",4.4841,4.5415,4.4267,4.5005,19800.0],["2011-02-18",4.5251,4.5251,4.4021,4.4185,23600.0],["2011-02-22",4.3448,4.5005,4.3366,4.4185,42100.0],["2011-02-23",4.312,4.3939,4.1972,4.312,41200.0],["2011-02-24",4.1152,4.1644,4.0578,4.0988,40700.0],["2011-02-25",4.1398,4.2546,4.1152,4.23,23000.0],["2011-02-28",4.2054,4.2054,4.107,4.1234,16000.0],["2011-03-01",4.1234,4.1234,4.0578,4.066,14300.0],["2011-03-02",4.0005,4.0496,3.9759,4.0333,9500.0],["2011-03-03",4.0087,4.0988,4.0087,4.0988,10800.0],["2011-03-04",4.1972,4.1972,4.0906,4.1152,9200.0],["2011-03-07",4.0005,4.066,3.9595,3.9759,11400.0],["2011-03-08",4.0251,4.0742,4.0087,4.066,9400.0],["2011-03-09",4.0333,4.1562,4.0169,4.1562,19700.0],["2011-03-10",4.0742,4.148,4.0251,4.1234,12900.0],["2011-03-11",4.812,4.812,4.0824,4.1644,15000.0],["2011-03-14",4.0742,4.1316,4.0496,4.066,4200.0],["2011-03-15",4.0169,4.0496,3.9923,4.0087,16500.0],["2011-03-16",4.0005,4.0005,3.9349,3.9349,4900.0],["2011-03-17",3.9349,3.9759,3.9103,3.9103,7000.0],["2011-03-18",3.9759,4.0824,3.9677,4.0824,10000.0],["2011-03-21",4.107,4.1152,3.9759,4.0087,19200.0],["2011-03-22",4.0169,4.0578,3.9841,4.0005,17300.0],["2011-03-23",3.9513,3.9841,3.8775,3.8775,11000.0],["2011-03-24",3.8939,4.0742,3.8939,4.0169,20100.0],["2011-03-25",3.9677,4.066,3.9677,4.0087,50000.0],["2011-03-28",4.0988,4.2382,4.0988,4.2382,86300.0],["2011-03-29",4.2792,4.3858,4.271,4.3612,142100.0],["2011-03-30",4.3776,4.3939,4.2956,4.3776,52200.0],["2011-03-31",4.3448,4.3694,4.3202,4.3448,10700.0],["2011-04-01",4.3284,4.353,4.271,4.3366,44700.0],["2011-04-04",4.2218,4.271,4.0824,4.1234,92000.0],["2011-04-05",4.1562,4.2136,4.0988,4.1398,36000.0],["2011-04-06",4.1808,4.2218,4.107,4.2054,30000.0],["2011-04-07",4.148,4.1808,4.0988,4.1808,20900.0],["2011-04-08",4.1726,4.2546,4.0988,4.1398,27800.0],["2011-04-11",4.1152,4.1808,4.1152,4.1234,8200.0],["2011-04-12",4.1234,4.1234,3.9759,4.107,17600.0],["2011-04-13",4.0988,4.107,4.0578,4.0578,13300.0],["2011-04-14",4.0578,4.1152,4.0578,4.0742,15100.0],["2011-04-15",4.066,4.0988,4.066,4.066,11000.0],["2011-04-18",3.9841,4.0169,3.9431,4.0169,5300.0],["2011-04-19",3.9759,4.066,3.9759,4.066,13000.0],["2011-04-20",4.066,4.0988,3.9841,4.0988,56700.0],["2011-04-21",4.0824,4.0988,4.0251,4.0251,3000.0],["2011-04-25",4.0496,4.0496,3.9841,3.9923,11600.0],["2011-04-26",3.9759,3.9759,3.8611,3.9103,82200.0],["2011-04-27",3.9021,3.9759,3.8693,3.9759,18000.0],["2011-04-28",3.9349,3.9349,3.8939,3.8939,55000.0],["2011-04-29",3.9267,3.9431,3.9185,3.9185,4700.0],["2011-05-02",3.9431,3.9759,3.9103,3.9267,5400.0],["2011-05-03",3.8529,3.8939,3.7709,3.8775,87000.0],["2011-05-04",3.8365,3.8529,3.7955,3.8283,8500.0],["2011-05-05",3.8119,3.8693,3.7545,3.8529,38900.0],["2011-05-06",4.0169,4.1316,3.9759,4.0333,137000.0],["2011-05-09",4.0906,4.1398,4.0414,4.107,42000.0],["2011-05-10",4.1316,4.3038,4.0414,4.1808,282800.0],["2011-05-11",4.2218,4.2382,4.1808,4.2054,64000.0],["2011-05-12",4.1234,4.1234,3.9595,4.0333,29800.0],["2011-05-13",4.0496,4.066,3.9595,3.9841,16000.0],["2011-05-16",3.9267,3.9267,3.7627,3.8119,52700.0],["2011-05-17",3.8119,3.8283,3.7955,3.7955,42700.0],["2011-05-18",3.8529,3.8611,3.7545,3.8201,13500.0],["2011-05-19",3.7873,3.7873,3.607,3.7217,73400.0],["2011-05-20",3.6726,3.7463,3.6644,3.7299,30700.0],["2011-05-23",3.6562,3.6726,3.5496,3.6152,100400.0],["2011-05-24",3.6316,3.648,3.607,3.648,55800.0],["2011-05-25",3.5414,3.6234,3.4758,3.607,74400.0],["2011-05-26",3.5414,3.6808,3.5414,3.648,68400.0],["2011-05-27",3.6398,3.6726,3.6152,3.6562,43400.0],["2011-05-31",3.8119,3.8201,3.6398,3.7709,105600.0],["2011-06-01",3.6644,3.7463,3.6644,3.6644,61000.0],["2011-06-02",3.7053,3.7053,3.648,3.648,17400.0],["2011-06-03",3.6889,3.6889,3.566,3.6316,8700.0],["2011-06-06",3.5988,3.7053,3.5742,3.6726,43800.0],["2011-06-07",3.6644,3.7053,3.5988,3.6971,47300.0],["2011-06-08",3.7217,3.7217,3.6316,3.6562,87800.0],["2011-06-09",3.6644,3.7135,3.5906,3.6971,60900.0],["2011-06-10",3.6808,3.7381,3.648,3.6971,85200.0],["2011-06-13",3.6644,3.6808,3.648,3.6644,33800.0],["2011-06-14",3.6398,3.7463,3.6234,3.7463,20700.0],["2011-06-15",3.5906,3.6808,3.5906,3.6562,132800.0],["2011-06-16",3.6234,3.7791,3.6234,3.7053,123900.0],["2011-06-17",3.7053,3.7545,3.6562,3.6808,96000.0],["2011-06-20",3.6644,3.7135,3.6234,3.6971,190900.0],["2011-06-21",3.7463,3.8529,3.7463,3.8119,82500.0],["2011-06-22",3.8775,3.8775,3.7135,3.8037,70600.0],["2011-06-23",3.7709,3.7955,3.7053,3.7873,52900.0],["2011-06-24",3.7873,3.7955,3.7545,3.7627,47100.0],["2011-06-27",3.8119,3.8119,3.7545,3.7873,38800.0],["2011-06-28",3.7709,3.7709,3.6889,3.7299,304400.0],["2011-06-29",3.7135,3.7709,3.7135,3.7463,33500.0],["2011-06-30",3.7217,3.7627,3.7053,3.7135,55000.0],["2011-07-01",3.6971,3.8201,3.6971,3.8201,42200.0],["2011-07-05",3.8201,3.8201,3.7217,3.7545,95800.0],["2011-07-06",3.6971,3.8119,3.6971,3.7709,65600.0],["2011-07-07",3.7299,3.8201,3.7299,3.7791,38700.0],["2011-07-08",3.7053,3.8037,3.7053,3.7709,58400.0],["2011-07-11",3.7709,3.7873,3.7381,3.7545,77700.0],["2011-07-12",3.7299,3.8201,3.7299,3.7791,48000.0],["2011-07-13",3.8611,4.0251,3.8611,3.9677,68700.0],["2011-07-14",3.9349,4.0414,3.9349,4.0333,55800.0],["2011-07-15",4.0988,4.1644,4.0496,4.107,65400.0],["2011-07-18",4.0988,4.148,4.0169,4.0988,91500.0],["2011-07-19",4.1316,4.1726,4.0906,4.1152,38600.0],["2011-07-20",4.1808,4.189,4.107,4.1562,48500.0],["2011-07-21",4.148,4.2382,4.148,4.2136,35400.0],["2011-07-22",4.1808,4.2628,4.1808,4.2054,29500.0],["2011-07-25",4.2054,4.2218,4.1316,4.1316,32700.0],["2011-07-26",4.1808,4.1972,4.148,4.1644,14400.0],["2011-07-27",4.1644,4.1644,4.0742,4.0742,50400.0],["2011-07-28",4.0578,4.107,4.0333,4.0988,71800.0],["2011-07-29",4.0824,4.0988,3.9513,4.066,59900.0],["2011-08-01",4.1398,4.1398,4.0578,4.066,49200.0],["2011-08-02",4.0005,4.0333,3.9349,3.9431,83900.0],["2011-08-03",3.9513,4.0005,3.9021,3.9923,29100.0],["2011-08-04",3.8857,3.9021,3.8201,3.8283,69500.0],["2011-08-05",3.8283,3.8611,3.7709,3.7791,30000.0],["2011-08-08",3.6971,3.7053,3.4922,3.5168,134100.0],["2011-08-09",3.525,3.6316,3.4676,3.6234,76300.0],["2011-08-10",3.3856,3.5578,3.2791,3.4676,82900.0],["2011-08-11",3.3856,3.4758,3.3774,3.3938,95200.0],["2011-08-12",3.443,3.4922,3.3528,3.4676,56700.0],["2011-08-15",3.4676,3.4676,3.3528,3.443,346400.0],["2011-08-16",3.3856,3.3856,3.2791,3.3283,36800.0],["2011-08-17",3.3446,3.3446,3.2381,3.2545,11000.0],["2011-08-18",2.9676,3.1233,2.82,3.0905,72200.0],["2011-08-19",3.0167,3.1479,3.0167,3.1151,58200.0],["2011-08-22",3.1725,3.1725,3.0741,3.0905,55800.0],["2011-08-23",3.1151,3.1151,2.9758,3.0823,120300.0],["2011-08-24",3.0413,3.0495,2.9348,3.0413,66800.0],["2011-08-25",3.0167,3.0249,2.9512,2.9921,81200.0],["2011-08-26",2.9512,3.0085,2.9184,2.984,26000.0],["2011-08-29",3.0003,3.0905,2.9921,3.0823,48400.0],["2011-08-30",3.0249,3.0413,3.0085,3.0249,31200.0],["2011-08-31",3.1315,3.1971,3.1315,3.1561,41000.0],["2011-09-01",3.2053,3.3037,3.1725,3.2217,39200.0],["2011-09-02",3.2135,3.2873,3.1233,3.1643,41900.0],["2011-09-06",2.9676,2.9676,2.8692,2.8856,78100.0],["2011-09-07",2.861,2.8856,2.8364,2.8364,71600.0],["2011-09-08",2.8364,2.8364,2.6888,2.8364,90800.0],["2011-09-09",2.7872,2.8036,2.7052,2.7954,73100.0],["2011-09-12",2.6315,2.6888,2.6151,2.6888,70600.0],["2011-09-13",2.6642,2.7216,2.6315,2.7052,53600.0],["2011-09-14",2.6888,2.7134,2.6151,2.6888,57900.0],["2011-09-15",2.738,2.8774,2.738,2.8774,48100.0],["2011-09-16",2.8528,2.8528,2.7216,2.8036,24900.0],["2011-09-19",2.7462,2.779,2.7462,2.7708,29200.0],["2011-09-20",2.7954,2.8774,2.7872,2.82,51000.0],["2011-09-21",2.8446,2.8528,2.7216,2.738,35700.0],["2011-09-22",2.6724,2.7708,2.5413,2.5495,26400.0],["2011-09-23",2.5085,2.5987,2.4921,2.5741,25100.0],["2011-09-26",2.5577,2.6069,2.5085,2.5577,34200.0],["2011-09-27",2.5331,2.7298,2.5331,2.7052,49000.0],["2011-09-28",2.6642,2.7708,2.6642,2.7052,43600.0],["2011-09-29",2.7216,2.7462,2.6478,2.7134,30900.0],["2011-09-30",2.7052,2.7298,2.6315,2.6315,55600.0],["2011-10-03",2.6233,2.6642,2.5823,2.6069,33000.0],["2011-10-04",2.5823,2.779,2.5741,2.738,48600.0],["2011-10-05",2.7134,2.7708,2.6888,2.7544,31200.0],["2011-10-06",2.7462,2.7462,2.6806,2.7052,33400.0],["2011-10-07",2.6642,2.7216,2.6642,2.7052,20400.0],["2011-10-10",2.7134,2.7462,2.6315,2.7052,52500.0],["2011-10-11",2.6888,2.738,2.6396,2.7134,23800.0],["2011-10-12",2.7052,2.7216,2.6642,2.7052,52300.0],["2011-10-13",2.7134,2.7298,2.6642,2.7298,49200.0],["2011-10-14",2.7462,2.7462,2.6478,2.7216,25200.0],["2011-10-17",2.7544,2.8856,2.7052,2.861,138600.0],["2011-10-18",2.8856,3.0085,2.861,2.8692,89100.0],["2011-10-19",2.861,2.8774,2.7872,2.7954,38200.0],["2011-10-20",2.7954,2.82,2.7298,2.8118,28000.0],["2011-10-21",2.861,2.8938,2.8036,2.8692,45300.0],["2011-10-24",2.9102,3.0003,2.8692,2.9512,235200.0],["2011-10-25",3.0741,3.1069,3.0495,3.0495,266300.0],["2011-10-26",3.1151,3.1479,3.0577,3.0987,173900.0],["2011-10-27",3.2053,3.2053,3.1397,3.1725,28300.0],["2011-10-28",3.1643,3.2053,3.1643,3.1807,37900.0],["2011-10-31",3.2135,3.2545,3.1643,3.1807,60400.0],["2011-11-01",3.0495,3.0741,3.0331,3.0413,55600.0],["2011-11-02",3.0987,3.1315,3.0495,3.0577,34600.0],["2011-11-03",3.1069,3.1397,3.0823,3.1151,29400.0],["2011-11-04",3.0905,3.1069,3.0577,3.0905,18300.0],["2011-11-07",3.0577,3.0823,3.0003,3.0577,23700.0],["2011-11-08",3.0905,3.0905,3.0495,3.0659,47800.0],["2011-11-09",3.0167,3.0331,2.9512,2.9676,40900.0],["2011-11-10",3.0331,3.0331,2.9676,3.0085,38900.0],["2011-11-11",3.0577,3.2299,3.0003,3.0495,80100.0],["2011-11-14",3.1561,3.1643,3.0905,3.1233,38600.0],["2011-11-15",3.1315,3.1643,3.0905,3.1233,53000.0],["2011-11-16",3.2709,3.2709,3.0495,3.0741,34100.0],["2011-11-17",3.0905,3.1069,3.0413,3.0495,35800.0],["2011-11-18",3.0741,3.1233,2.9512,3.0167,56100.0],["2011-11-21",2.984,3.0167,2.8446,2.9184,28500.0],["2011-11-22",2.902,2.9184,2.82,2.8446,31500.0],["2011-11-23",2.8282,2.8282,2.6478,2.7052,53300.0],["2011-11-25",2.697,2.697,2.6642,2.6806,28000.0],["2011-11-28",2.8774,2.9348,2.861,2.902,50000.0],["2011-11-29",2.9102,2.9102,2.7544,2.7872,39400.0],["2011-11-30",2.943,3.0003,2.9184,2.9921,55900.0],["2011-12-01",2.9921,3.1397,2.9921,3.0577,57300.0],["2011-12-02",3.1151,3.1643,3.0741,3.1233,75800.0],["2011-12-05",3.2545,3.3119,3.2217,3.2381,158700.0],["2011-12-06",3.2053,3.4594,3.1397,3.2955,60400.0],["2011-12-07",3.2463,3.4184,3.1479,3.2873,85000.0],["2011-12-08",3.2791,3.3283,3.1479,3.2627,78700.0],["2011-12-09",3.2955,3.4676,3.2545,3.3037,54200.0],["2011-12-12",3.2791,3.2791,3.1889,3.2627,41300.0],["2011-12-13",3.2627,3.3201,3.2135,3.2381,44700.0],["2011-12-14",3.2709,3.2709,3.1561,3.1971,32500.0],["2011-12-15",3.2217,3.2299,3.1479,3.1561,33400.0],["2011-12-16",3.1561,3.2135,3.0905,3.1397,28700.0],["2011-12-19",3.1725,3.1725,3.0741,3.0741,50600.0],["2011-12-20",3.1561,3.566,3.1479,3.2955,141300.0],["2011-12-21",3.3119,3.3283,3.2135,3.2381,32500.0],["2011-12-22",3.2955,3.3283,3.2217,3.2709,67000.0],["2011-12-23",3.2791,3.2791,3.2217,3.2545,43000.0],["2011-12-27",3.2791,3.2791,3.2053,3.2545,34300.0],["2011-12-28",3.2299,3.2463,3.2135,3.2381,38000.0],["2011-12-29",3.1971,3.2791,3.1971,3.2381,40200.0],["2011-12-30",3.2791,3.2791,3.2217,3.2381,38400.0],["2012-01-03",3.2791,3.3528,3.2791,3.3283,72700.0],["2012-01-04",3.3446,3.5496,3.2873,3.2873,419900.0],["2012-01-05",3.2791,3.3856,3.2709,3.3528,101400.0],["2012-01-06",3.3446,3.4102,3.2709,3.2873,62500.0],["2012-01-09",3.2873,3.3201,3.2791,3.2873,70400.0],["2012-01-10",3.3201,3.402,3.3119,3.3528,47000.0],["2012-01-11",3.3692,3.3692,3.3037,3.3201,46300.0],["2012-01-12",3.361,3.4594,3.3201,3.4184,31400.0],["2012-01-13",3.402,3.4184,3.3856,3.402,15200.0],["2012-01-17",3.4922,3.4922,3.4266,3.443,29500.0],["2012-01-18",3.402,3.4348,3.3365,3.4266,40700.0],["2012-01-19",3.402,3.443,3.3692,3.3774,48300.0],["2012-01-20",3.3938,3.4184,3.3446,3.3938,26000.0],["2012-01-23",3.361,3.3692,3.2791,3.3119,36800.0],["2012-01-24",3.3365,3.3528,3.2791,3.3119,21000.0],["2012-01-25",3.3119,3.3446,3.2791,3.2873,37000.0],["2012-01-26",3.2873,3.3446,3.2627,3.2955,19200.0],["2012-01-27",3.2955,3.3201,3.2791,3.2873,23200.0],["2012-01-30",3.2381,3.3119,3.2381,3.2791,38900.0],["2012-01-31",3.2791,3.3446,3.2791,3.3201,40500.0],["2012-02-01",3.3692,3.4184,3.3119,3.3938,59500.0],["2012-02-02",3.4184,3.5086,3.3938,3.4512,65100.0],["2012-02-03",3.484,3.484,3.4266,3.443,104400.0],["2012-02-06",3.3856,3.443,3.3856,3.4266,16600.0],["2012-02-07",3.402,3.4266,3.3692,3.402,3800.0],["2012-02-08",3.3938,3.3938,3.2709,3.3037,94000.0],["2012-02-09",3.3283,3.361,3.2955,3.3201,19700.0],["2012-02-10",3.2955,3.3692,3.2955,3.3446,29800.0],["2012-02-13",3.3692,3.4184,3.2709,3.3283,45200.0],["2012-02-14",3.3446,3.3774,3.3283,3.3774,11200.0],["2012-02-15",3.3774,3.402,3.3446,3.3528,32500.0],["2012-02-16",3.3446,3.443,3.3446,3.443,23300.0],["2012-02-17",3.4676,3.4676,3.3774,3.4102,33200.0],["2012-02-21",3.443,3.443,3.3446,3.3856,53700.0],["2012-02-22",3.484,3.5004,3.361,3.4102,61900.0],["2012-02-23",3.4348,3.4348,3.3365,3.3446,37900.0],["2012-02-24",3.361,3.361,3.1561,3.2217,72900.0],["2012-02-27",3.1479,3.2135,3.0249,3.1315,81800.0],["2012-02-28",3.0659,3.1561,3.0659,3.0905,45900.0],["2012-02-29",3.1151,3.1315,3.0905,3.0905,24000.0],["2012-03-01",3.1151,3.2791,3.1151,3.2135,75300.0],["2012-03-02",3.2217,3.2545,3.2217,3.2217,57500.0],["2012-03-05",3.2053,3.2955,3.2053,3.2791,68000.0],["2012-03-06",3.2463,3.2791,3.1971,3.2135,101800.0],["2012-03-07",3.2135,3.2217,3.1069,3.1807,20200.0],["2012-03-08",3.1889,3.1889,3.1233,3.1807,22700.0],["2012-03-09",3.2053,3.2709,3.2053,3.2381,116200.0],["2012-03-12",3.2381,3.3446,3.2381,3.3283,51800.0],["2012-03-13",3.3528,3.4102,3.3365,3.3938,63300.0],["2012-03-14",3.402,3.4266,3.3201,3.3283,49500.0],["2012-03-15",3.3365,3.3365,3.2955,3.3201,7000.0],["2012-03-16",3.3119,3.3119,3.2709,3.2955,12300.0],["2012-03-19",3.2873,3.361,3.2791,3.3201,37000.0],["2012-03-20",3.3119,3.3283,3.2627,3.2791,19700.0],["2012-03-21",3.2709,3.2955,3.2217,3.2627,34900.0],["2012-03-22",3.2627,3.3365,3.2463,3.2955,33800.0],["2012-03-23",3.2709,3.2873,3.2627,3.2791,10400.0],["2012-03-26",3.3365,3.3528,3.2873,3.3201,23800.0],["2012-03-27",3.361,3.361,3.2463,3.2955,59500.0],["2012-03-28",3.2873,3.2955,3.2381,3.2709,17300.0],["2012-03-29",3.2627,3.3119,3.2463,3.2955,6200.0],["2012-03-30",3.3119,3.3528,3.1971,3.3119,16800.0],["2012-04-02",3.3365,3.361,3.3283,3.3283,23100.0],["2012-04-03",3.3528,3.402,3.3528,3.402,29800.0],["2012-04-04",3.361,3.3774,3.2627,3.3446,63200.0],["2012-04-05",3.361,3.3692,3.3364,3.3528,16800.0],["2012-04-09",3.3528,3.361,3.2791,3.2955,23400.0],["2012-04-10",3.3119,3.3446,3.3119,3.3283,24800.0],["2012-04-11",3.2053,3.361,3.2053,3.3446,26600.0],["2012-04-12",3.3446,3.361,3.3037,3.3365,10100.0],["2012-04-13",3.3283,3.3856,3.3283,3.3856,10200.0],["2012-04-16",3.3856,3.3856,3.2791,3.2873,63600.0],["2012-04-17",3.3365,3.3692,3.2873,3.3446,14600.0],["2012-04-18",3.3119,3.3938,3.2873,3.3856,7800.0],["2012-04-19",3.402,3.402,3.3365,3.3692,10600.0],["2012-04-20",3.3938,3.4102,3.3201,3.3365,22700.0],["2012-04-23",3.3201,3.3283,3.2873,3.2873,10300.0],["2012-04-24",3.3283,3.3774,3.3119,3.3119,7200.0],["2012-04-25",3.3692,3.3856,3.3119,3.3283,10900.0],["2012-04-26",3.3119,3.3528,3.2955,3.3037,7200.0],["2012-04-27",3.3446,3.3528,3.2955,3.3528,13200.0],["2012-04-30",3.3528,3.3692,3.3283,3.361,6500.0],["2012-05-01",3.3692,3.3856,3.3119,3.3446,7400.0],["2012-05-02",3.3283,3.3283,3.2463,3.3201,15200.0],["2012-05-03",3.2791,3.3283,3.2217,3.2545,22000.0],["2012-05-04",3.2217,3.2545,3.1643,3.2217,15600.0],["2012-05-07",3.1725,3.2955,3.1643,3.2381,16000.0],["2012-05-08",3.2381,3.2955,3.1807,3.2217,16200.0],["2012-05-09",3.1971,3.2217,3.1807,3.1889,23000.0],["2012-05-10",3.1971,3.2381,3.1971,3.1971,9900.0],["2012-05-11",3.1889,3.2381,3.1807,3.1971,3800.0],["2012-05-14",3.2053,3.2381,3.1807,3.1889,12900.0],["2012-05-15",3.2135,3.2217,3.1561,3.1807,23000.0],["2012-05-16",3.2135,3.2381,3.1643,3.2217,13100.0],["2012-05-17",3.1643,3.1807,3.0331,3.0823,17200.0],["2012-05-18",3.1151,3.1233,3.0413,3.0577,11400.0],["2012-05-21",3.0577,3.1151,3.0577,3.1151,18600.0],["2012-05-22",3.0495,3.1069,3.0003,3.0823,33000.0],["2012-05-23",2.8774,2.8774,2.6642,2.7298,79000.0],["2012-05-24",2.7052,2.7052,2.6069,2.6069,21100.0],["2012-05-25",2.5495,2.7052,2.5495,2.6806,10900.0],["2012-05-29",2.738,2.738,2.6478,2.7052,46100.0],["2012-05-30",2.6642,2.6642,2.6233,2.6478,29500.0],["2012-05-31",2.6233,2.656,2.6151,2.6151,11300.0],["2012-06-01",2.5823,2.6315,2.5659,2.5905,8400.0],["2012-06-04",2.5905,2.6069,2.5249,2.5249,40600.0],["2012-06-05",2.5413,2.5905,2.5331,2.5741,12200.0],["2012-06-06",2.5823,2.9758,2.5823,2.6069,20200.0],["2012-06-07",2.697,2.697,2.5085,2.5495,31800.0],["2012-06-08",2.5823,2.6478,2.5413,2.6396,45000.0],["2012-06-11",2.7298,2.7626,2.7052,2.7462,43200.0],["2012-06-12",2.8118,2.8282,2.738,2.82,18800.0],["2012-06-13",2.779,2.8282,2.779,2.7872,30700.0],["2012-06-14",2.7626,2.7872,2.7544,2.7872,30200.0],["2012-06-15",2.7626,2.8282,2.7462,2.7872,42300.0],["2012-06-18",2.7462,2.7626,2.6724,2.697,21200.0],["2012-06-19",2.7052,2.7216,2.6396,2.656,21400.0],["2012-06-20",2.656,2.7052,2.5987,2.5987,14000.0],["2012-06-21",2.6069,2.7216,2.5495,2.5495,16400.0],["2012-06-22",2.5905,2.6069,2.5413,2.5741,1900.0],["2012-06-25",2.5659,2.6069,2.5577,2.5987,3900.0],["2012-06-26",2.5987,2.5987,2.5495,2.5495,19100.0],["2012-06-27",2.5495,2.5987,2.5495,2.5659,10900.0],["2012-06-28",2.5741,2.5987,2.5003,2.5167,8100.0],["2012-06-29",2.5249,2.6151,2.5249,2.5577,15600.0],["2012-07-02",2.5987,2.6069,2.5331,2.5823,26800.0],["2012-07-03",2.5741,2.5905,2.5577,2.5823,58100.0],["2012-07-05",2.5823,2.5823,2.5331,2.5577,7800.0],["2012-07-06",2.5577,2.5577,2.5413,2.5413,15900.0],["2012-07-09",2.5413,2.5413,2.5167,2.5167,13000.0],["2012-07-10",2.5167,2.5331,2.5085,2.5085,28200.0],["2012-07-11",2.5413,2.5495,2.5003,2.5167,20500.0],["2012-07-12",2.5085,2.5249,2.5085,2.5249,2000.0],["2012-07-13",2.5003,2.5249,2.4839,2.4921,28100.0],["2012-07-16",2.4757,2.4839,2.4265,2.4593,46800.0],["2012-07-17",2.4511,2.4593,2.4265,2.4429,3800.0],["2012-07-18",2.4265,2.4511,2.3773,2.3937,29100.0],["2012-07-19",2.3773,2.5905,2.2298,2.2462,84400.0],["2012-07-20",2.2298,2.3527,2.2216,2.3199,47700.0],["2012-07-23",2.2871,2.2871,2.2134,2.238,54600.0],["2012-07-24",2.1314,2.1724,2.1068,2.156,19700.0],["2012-07-25",2.115,2.156,2.0986,2.1396,8500.0],["2012-07-26",2.1396,2.1724,2.0494,2.0904,16400.0],["2012-07-27",2.0904,2.156,2.074,2.1396,11400.0],["2012-07-30",2.1314,2.2134,2.1314,2.156,3500.0],["2012-07-31",2.1396,2.1396,2.0658,2.074,9200.0],["2012-08-01",2.0576,2.1396,1.9265,2.0002,19800.0],["2012-08-02",2.0084,2.0084,1.9265,1.9265,12800.0],["2012-08-03",2.0084,2.0084,1.9428,2.0002,4700.0],["2012-08-06",2.0248,2.0248,1.8937,1.951,14300.0],["2012-08-07",1.9756,2.115,1.9756,2.033,23200.0],["2012-08-08",2.0904,2.2216,2.0904,2.1806,33500.0],["2012-08-09",2.1806,2.2216,2.156,2.156,13300.0],["2012-08-10",2.1724,2.238,2.1724,2.2298,13500.0],["2012-08-13",2.3363,2.3363,2.1478,2.1806,26400.0],["2012-08-14",2.3527,2.3527,2.1724,2.1806,25300.0],["2012-08-15",2.2544,2.3691,2.238,2.3363,50300.0],["2012-08-16",2.4019,2.4593,2.4019,2.4593,31800.0],["2012-08-17",2.3773,2.4675,2.3773,2.4675,40100.0],["2012-08-20",2.4757,2.5905,2.4757,2.5905,38800.0],["2012-08-21",2.6233,2.656,2.5413,2.6315,47600.0],["2012-08-22",2.6396,2.7052,2.6396,2.697,26600.0],["2012-08-23",2.7216,2.8118,2.6478,2.779,58800.0],["2012-08-24",2.7626,2.7872,2.7462,2.7462,8400.0],["2012-08-27",2.7134,2.7134,2.6233,2.6642,65700.0],["2012-08-28",2.6642,2.6642,2.6233,2.6233,8700.0],["2012-08-29",2.6233,2.6806,2.6233,2.6315,2200.0],["2012-08-30",2.5741,2.6315,2.5659,2.6069,24300.0],["2012-08-31",2.5987,2.6069,2.5413,2.6069,20500.0],["2012-09-04",2.6233,2.6233,2.5085,2.5741,30900.0],["2012-09-05",2.5167,2.6151,2.5085,2.5085,38000.0],["2012-09-06",2.5905,2.656,2.5495,2.6315,48700.0],["2012-09-07",2.6478,2.7626,2.6396,2.7462,123200.0],["2012-09-10",2.8774,3.0987,2.8774,3.0659,200400.0],["2012-09-11",3.0987,3.2217,3.0659,3.1889,92400.0],["2012-09-12",3.2545,3.2709,3.2217,3.2381,73700.0],["2012-09-13",3.1971,3.3528,3.1889,3.3446,70400.0],["2012-09-14",3.3446,3.3446,3.1561,3.2053,83600.0],["2012-09-17",3.2053,3.2381,3.1889,3.2381,17500.0],["2012-09-18",3.2545,3.3283,3.2381,3.3119,21000.0],["2012-09-19",3.1971,3.2627,3.1971,3.2545,14300.0],["2012-09-20",3.2381,3.2791,3.1971,3.2463,21300.0],["2012-09-21",3.2791,3.2791,3.2381,3.2627,15400.0],["2012-09-24",3.2791,3.3119,3.2381,3.2709,17300.0],["2012-09-25",3.2709,3.2791,3.2709,3.2791,31400.0],["2012-09-26",3.2709,3.2709,3.1971,3.2381,12100.0],["2012-09-27",3.2463,3.3365,3.2217,3.2791,17300.0],["2012-09-28",3.3037,3.3037,3.2135,3.2627,7500.0],["2012-10-01",3.2627,3.3201,3.2627,3.2955,7600.0],["2012-10-02",3.2791,3.3283,3.2791,3.2955,19600.0],["2012-10-03",3.3365,3.361,3.3037,3.3365,17000.0],["2012-10-04",3.361,3.4184,3.361,3.402,23300.0],["2012-10-05",3.4184,3.4266,3.361,3.3856,11700.0],["2012-10-08",3.4266,3.4348,3.3938,3.4102,10100.0],["2012-10-09",3.566,3.5988,3.4184,3.4594,62800.0],["2012-10-10",3.402,3.4922,3.3774,3.484,52500.0],["2012-10-11",3.4676,3.4676,3.402,3.443,22600.0],["2012-10-12",3.443,3.443,3.2873,3.4184,29800.0],["2012-10-15",3.443,3.525,3.4348,3.525,59600.0],["2012-10-16",3.5742,3.6316,3.5496,3.6316,60600.0],["2012-10-17",3.5988,3.648,3.5824,3.648,23600.0],["2012-10-18",3.648,3.7299,3.648,3.6726,29100.0],["2012-10-19",3.6889,3.6889,3.566,3.6316,25600.0],["2012-10-22",3.5824,3.607,3.4266,3.5414,28000.0],["2012-10-23",3.4758,3.4758,3.3856,3.443,24800.0],["2012-10-24",3.4922,3.5414,3.4758,3.5414,7300.0],["2012-10-25",3.5496,3.6234,3.5332,3.566,9400.0],["2012-10-26",3.5578,3.566,3.5086,3.5332,14700.0],["2012-10-31",3.5988,3.6808,3.5988,3.648,26000.0],["2012-11-01",3.6889,3.6889,3.6152,3.6562,22400.0],["2012-11-02",3.6398,3.6644,3.5496,3.6316,27600.0],["2012-11-05",3.6398,3.7545,3.6316,3.7463,26800.0],["2012-11-06",3.8119,3.8529,3.7791,3.8037,43000.0],["2012-11-07",3.8529,3.8939,3.8119,3.8939,28600.0],["2012-11-08",3.9267,3.9923,3.8939,3.9595,23100.0],["2012-11-09",3.9759,3.9759,3.8939,3.8939,12700.0],["2012-11-12",3.9759,4.0906,3.9103,4.0906,1665000.0],["2012-11-13",4.0496,4.0988,3.9759,3.9759,46200.0],["2012-11-14",4.2628,4.2628,3.8775,3.9021,3607700.0],["2012-11-15",3.9841,4.0578,3.9759,4.0578,64700.0],["2012-11-16",4.0169,4.0988,3.9349,4.0087,51800.0],["2012-11-19",4.0087,4.1644,4.0087,4.1644,49800.0],["2012-11-20",4.2054,4.353,4.2054,4.312,40700.0],["2012-11-21",4.353,4.5087,4.3448,4.5005,37200.0],["2012-11-23",4.5087,4.5907,4.4759,4.5661,62300.0],["2012-11-26",4.5907,4.5907,4.4513,4.5333,135100.0],["2012-11-27",4.5661,4.5661,4.4677,4.5415,61200.0],["2012-11-28",4.4923,4.5333,4.3858,4.4759,44600.0],["2012-11-29",4.3448,4.4349,4.2792,4.2792,94800.0],["2012-11-30",4.23,4.3448,4.23,4.312,19400.0],["2012-12-03",4.2382,4.2874,4.1398,4.1808,71900.0],["2012-12-04",4.2218,4.2792,4.107,4.271,80000.0],["2012-12-05",4.312,4.5005,4.312,4.4677,135800.0],["2012-12-06",4.353,4.4595,4.353,4.4349,57000.0],["2012-12-07",4.4431,4.4677,4.4103,4.4349,25900.0],["2012-12-10",4.3612,4.4923,4.2956,4.3284,64000.0],["2012-12-11",4.2874,4.4103,4.2874,4.3448,44900.0],["2012-12-12",4.353,4.3776,4.312,4.3284,20700.0],["2012-12-13",4.2874,4.3202,4.1316,4.271,149700.0],["2012-12-14",4.2464,4.271,4.0988,4.2628,9700.0],["2012-12-17",4.2874,4.4021,4.1972,4.2628,40400.0],["2012-12-18",4.271,4.3202,4.2628,4.2956,21000.0],["2012-12-19",4.271,4.3038,4.2464,4.2628,8700.0],["2012-12-20",4.2628,4.3776,4.2218,4.3366,30900.0],["2012-12-21",4.2956,4.3776,4.23,4.353,46400.0],["2012-12-24",4.3284,4.3284,3.6889,4.1972,112900.0],["2012-12-26",4.1644,4.2956,4.1398,4.2218,44800.0],["2012-12-27",4.2218,4.2956,4.2218,4.2628,45700.0],["2012-12-28",4.189,4.3202,4.189,4.3202,21900.0],["2012-12-31",4.2792,4.3858,4.2792,4.353,163200.0],["2013-01-02",4.4349,4.5087,4.3776,4.3858,112400.0],["2013-01-03",4.3939,4.4841,4.3038,4.3776,57100.0],["2013-01-04",4.353,4.4513,4.3284,4.3448,44100.0],["2013-01-07",4.3858,4.3858,4.107,4.3284,48700.0],["2013-01-08",4.3694,4.4021,4.3038,4.3448,84000.0],["2013-01-09",4.4185,4.4841,4.3448,4.3776,579500.0],["2013-01-10",4.4349,4.4923,4.3448,4.3858,63700.0],["2013-01-11",4.3858,4.4431,4.3776,4.3776,98300.0],["2013-01-14",4.4103,4.4267,4.3202,4.3366,56300.0],["2013-01-15",4.3448,4.3776,4.2956,4.3448,26900.0],["2013-01-16",4.3202,4.4021,4.3202,4.3366,31200.0],["2013-01-17",4.3694,4.4431,4.3038,4.3366,42900.0],["2013-01-18",4.3284,4.353,4.3202,4.3448,24700.0],["2013-01-22",4.3694,4.4185,4.3202,4.3366,71100.0],["2013-01-23",4.3858,4.4185,4.3366,4.3448,67700.0],["2013-01-24",4.3448,4.3694,4.312,4.3448,33900.0],["2013-01-25",4.353,4.3694,4.3284,4.3366,41900.0],["2013-01-28",4.3448,4.3776,4.3038,4.3694,24300.0],["2013-01-29",4.3694,4.4103,4.3202,4.3448,35700.0],["2013-01-30",4.3694,4.3776,4.271,4.312,26800.0],["2013-01-31",4.2792,4.4267,4.2546,4.3448,26000.0],["2013-02-01",4.3694,4.4021,4.3202,4.3448,34500.0],["2013-02-04",4.2874,4.4185,4.2546,4.3284,62000.0],["2013-02-05",4.3694,4.4021,4.3366,4.353,90200.0],["2013-02-06",4.3448,4.4021,4.3284,4.3858,71200.0],["2013-02-07",4.4677,4.6317,4.4103,4.4677,235200.0],["2013-02-08",4.4677,4.5087,4.3858,4.4431,141600.0],["2013-02-11",4.812,4.8284,4.4021,4.4431,123500.0],["2013-02-12",4.5825,5.0826,4.5825,4.8202,323800.0],["2013-02-13",4.5497,4.5989,4.4267,4.4923,150700.0],["2013-02-14",4.4841,4.5743,4.4841,4.5251,46100.0],["2013-02-15",4.5333,4.5825,4.5087,4.5251,23100.0],["2013-02-19",4.5579,4.812,4.5497,4.7464,135700.0],["2013-02-20",4.7301,4.8366,4.7219,4.7383,25500.0],["2013-02-21",4.7219,4.7219,4.5169,4.5497,33500.0],["2013-02-22",4.5661,4.6399,4.5661,4.5743,29600.0],["2013-02-25",4.5743,4.6891,4.5579,4.5743,128800.0],["2013-02-26",4.6071,4.6727,4.5415,4.6071,108900.0],["2013-02-27",4.5989,4.7137,4.5743,4.5743,8100.0],["2013-02-28",4.7219,4.7464,4.5415,4.5497,99100.0],["2013-03-01",4.5497,4.6399,4.5251,4.6317,43900.0],["2013-03-04",4.5825,4.6317,4.5497,4.6153,46500.0],["2013-03-05",4.5743,4.6645,4.5497,4.6071,27900.0],["2013-03-06",4.6071,4.6317,4.5579,4.6153,38800.0],["2013-03-07",4.5743,4.5825,4.5087,4.5415,41800.0],["2013-03-08",4.5579,4.6317,4.5579,4.6235,46900.0],["2013-03-11",4.6071,4.6235,4.5333,4.6235,160500.0],["2013-03-12",4.6153,4.6153,4.5333,4.5743,30700.0],["2013-03-13",4.6153,4.6153,4.5251,4.5415,31300.0],["2013-03-14",4.5087,4.5989,4.4677,4.5497,30800.0],["2013-03-15",4.4759,4.5743,4.4759,4.5497,23400.0],["2013-03-18",4.4923,4.5333,4.4431,4.4923,46000.0],["2013-03-19",4.5333,4.6071,4.5333,4.5907,49200.0],["2013-03-20",4.6235,4.6727,4.6071,4.6235,62900.0],["2013-03-21",4.6317,4.6317,4.5825,4.5907,15900.0],["2013-03-22",4.5825,4.6727,4.5825,4.6235,16100.0],["2013-03-25",4.6399,4.7137,4.6317,4.6645,33500.0],["2013-03-26",4.6891,4.6891,4.6563,4.6645,26100.0],["2013-03-27",4.6317,4.6891,4.5661,4.6071,24300.0],["2013-03-28",4.6317,4.6727,4.6153,4.6727,5900.0],["2013-04-01",4.6563,4.7301,4.6317,4.6727,19400.0],["2013-04-02",4.6645,4.6727,4.6235,4.6645,25800.0],["2013-04-03",4.6399,4.6645,4.5907,4.6153,18800.0],["2013-04-04",4.6481,4.7219,4.6481,4.6563,23800.0],["2013-04-05",4.6563,4.7383,4.6317,4.6727,17800.0],["2013-04-08",4.7137,4.7137,4.5497,4.6235,38200.0],["2013-04-09",4.6071,4.6891,4.5907,4.6727,15200.0],["2013-04-10",4.6809,4.7055,4.6563,4.6645,136700.0],["2013-04-11",4.6809,4.6809,4.6235,4.6317,63100.0],["2013-04-12",4.7055,4.7137,4.6317,4.6727,21300.0],["2013-04-15",4.6563,4.6809,4.5825,4.6235,16100.0],["2013-04-16",4.6235,4.7137,4.6235,4.6891,31800.0],["2013-04-17",4.6563,4.6891,4.5989,4.6645,38300.0],["2013-04-18",4.6153,4.6645,4.5169,4.6317,25800.0],["2013-04-19",4.6399,4.6891,4.6071,4.6481,13800.0],["2013-04-22",4.6727,4.7055,4.6235,4.6727,28900.0],["2013-04-23",4.6891,4.7383,4.6645,4.6727,44000.0],["2013-04-24",4.6973,4.7383,4.6317,4.6727,64100.0],["2013-04-25",4.6645,4.7055,4.6481,4.6727,7600.0],["2013-04-26",4.6891,4.6891,4.5989,4.6399,19800.0],["2013-04-29",4.6809,4.6809,4.5169,4.5907,49300.0],["2013-04-30",4.5661,4.6399,4.5333,4.5497,34400.0],["2013-05-01",4.5579,4.5579,4.5251,4.5497,4800.0],["2013-05-02",4.5333,4.5825,4.5169,4.5251,32400.0],["2013-05-03",4.5825,4.6317,4.5333,4.5579,40800.0],["2013-05-06",4.5907,4.6563,4.5415,4.5743,27700.0],["2013-05-07",4.5907,4.6645,4.5579,4.5825,80500.0],["2013-05-08",4.5579,4.5579,4.4677,4.4841,33100.0],["2013-05-09",4.4677,4.4923,4.3448,4.3858,42800.0],["2013-05-10",4.3448,4.3858,4.3448,4.3694,19700.0],["2013-05-13",4.3284,4.3694,4.2628,4.271,31400.0],["2013-05-14",4.2956,4.2956,4.2628,4.2628,23200.0],["2013-05-15",4.2628,4.2956,4.2628,4.2792,19900.0],["2013-05-16",4.2628,4.3939,4.2382,4.3366,45000.0],["2013-05-17",4.3448,4.3612,4.271,4.353,24100.0],["2013-05-20",4.4841,4.5661,4.4677,4.5497,61500.0],["2013-05-21",4.5907,4.7055,4.5661,4.6317,99500.0],["2013-05-22",4.5415,4.5825,4.4021,4.4513,17700.0],["2013-05-23",4.4185,4.4349,4.3038,4.4103,20900.0],["2013-05-24",4.4267,4.4349,4.3694,4.3776,45100.0],["2013-05-28",4.3776,4.4677,4.3776,4.4677,28400.0],["2013-05-29",4.4513,4.4595,4.4267,4.4431,6500.0],["2013-05-30",4.4595,4.5005,4.4595,4.4841,10300.0],["2013-05-31",4.4677,4.5087,4.4021,4.5005,28500.0],["2013-06-03",4.5087,4.5251,4.4349,4.5169,80000.0],["2013-06-04",4.4923,4.5333,4.4021,4.4677,38600.0],["2013-06-05",4.5333,4.5497,4.4759,4.5005,52200.0],["2013-06-06",4.5005,4.5005,4.4267,4.4841,26900.0],["2013-06-07",4.4759,4.5579,4.4267,4.5087,63400.0],["2013-06-10",4.5005,4.5825,4.4923,4.5579,62100.0],["2013-06-11",4.5825,4.6399,4.5415,4.5825,40800.0],["2013-06-12",4.5989,4.5989,4.5415,4.5907,33100.0],["2013-06-13",4.5579,4.6317,4.5579,4.5907,51300.0],["2013-06-14",4.5579,4.6317,4.5579,4.5907,30800.0],["2013-06-17",4.5907,4.6235,4.5743,4.6153,105300.0],["2013-06-18",4.5907,4.5907,4.5743,4.5907,35800.0],["2013-06-19",4.5661,4.5743,4.4431,4.4513,25900.0],["2013-06-20",4.4841,4.5333,4.4267,4.5005,16200.0],["2013-06-21",4.5087,4.5087,4.3612,4.5005,5800.0],["2013-06-24",4.4677,4.4677,4.3202,4.4677,25600.0],["2013-06-25",4.4677,4.5497,4.4431,4.5415,15600.0],["2013-06-26",4.5497,4.5497,4.4349,4.4677,12600.0],["2013-06-27",4.4677,4.5825,4.4513,4.5333,14600.0],["2013-06-28",4.5333,4.5497,4.4923,4.5497,9100.0],["2013-07-01",4.5251,4.5907,4.5005,4.5907,22200.0],["2013-07-02",4.5825,4.6153,4.5087,4.6153,16100.0],["2013-07-03",4.6071,4.6071,4.4923,4.5497,9900.0],["2013-07-05",4.4431,4.5333,4.4431,4.5169,25800.0],["2013-07-08",4.5251,4.5251,4.4677,4.5087,9500.0],["2013-07-09",4.5415,4.5415,4.5087,4.5415,15800.0],["2013-07-10",4.5661,4.5907,4.5415,4.5661,15700.0],["2013-07-11",4.6235,4.6481,4.5743,4.6481,43400.0],["2013-07-12",4.6153,4.6645,4.6153,4.6645,18800.0],["2013-07-15",4.6973,4.8776,4.6973,4.7301,69000.0],["2013-07-16",4.7792,4.8694,4.7464,4.8366,20400.0],["2013-07-17",4.8776,5.0088,4.8612,4.9514,67700.0],["2013-07-18",4.3776,4.3776,4.2136,4.2956,169700.0],["2013-07-19",4.2874,4.312,4.23,4.2628,45300.0],["2013-07-22",4.271,4.2792,4.2136,4.2628,27000.0],["2013-07-23",4.2874,4.312,4.1972,4.2218,51600.0],["2013-07-24",4.23,4.2546,4.1562,4.2054,37100.0],["2013-07-25",4.148,4.1808,4.1316,4.1562,21200.0],["2013-07-26",4.1398,4.2218,4.1152,4.1808,20100.0],["2013-07-29",4.2136,4.2464,4.1316,4.1562,32500.0],["2013-07-30",4.2464,4.2464,4.1808,4.2382,23300.0],["2013-07-31",4.2628,4.2628,4.2054,4.2054,21200.0],["2013-08-01",4.3038,4.3612,4.2792,4.3038,50400.0],["2013-08-02",4.2464,4.3776,4.2464,4.3038,25600.0],["2013-08-05",4.3939,4.3939,4.2628,4.3284,63500.0],["2013-08-06",4.3612,4.4267,4.3366,4.3448,23600.0],["2013-08-07",4.3612,4.3858,4.3202,4.3366,12800.0],["2013-08-08",4.312,4.3776,4.2792,4.2792,56800.0],["2013-08-09",4.3038,4.3284,4.2874,4.2956,14500.0],["2013-08-12",4.3448,4.3694,4.2628,4.3284,27400.0],["2013-08-13",4.3858,4.4185,4.2382,4.2382,56000.0],["2013-08-14",4.353,4.3612,4.2136,4.2546,31800.0],["2013-08-15",4.3038,4.3038,4.2054,4.2136,26400.0],["2013-08-16",4.1972,4.3612,4.1726,4.2218,33700.0],["2013-08-19",4.271,4.3284,4.2054,4.23,226400.0],["2013-08-20",4.2464,4.2628,4.1808,4.2382,24200.0],["2013-08-21",4.2136,4.2136,4.1152,4.1972,16800.0],["2013-08-22",4.148,4.1726,4.0988,4.1644,10400.0],["2013-08-23",4.1152,4.1726,4.0005,4.107,38700.0],["2013-08-26",4.0005,4.0988,3.9185,3.9349,28000.0],["2013-08-27",3.9267,3.9349,3.6889,3.7709,489500.0],["2013-08-28",3.8611,3.9267,3.7709,3.8447,136300.0],["2013-08-29",3.8857,3.9349,3.8775,3.8857,197800.0],["2013-08-30",3.8939,3.9103,3.8857,3.8939,16700.0],["2013-09-03",3.9267,3.9759,3.8529,3.8611,25800.0],["2013-09-04",3.9021,4.0087,3.8857,3.9185,11000.0],["2013-09-05",3.9513,4.0005,3.8939,3.9349,9400.0],["2013-09-06",3.9021,4.0005,3.8693,3.8939,12000.0],["2013-09-09",3.9923,3.9923,3.8201,3.8939,57200.0],["2013-09-10",3.9185,3.9185,3.8529,3.8529,26700.0],["2013-09-11",3.8611,3.9349,3.7791,3.8283,55400.0],["2013-09-12",3.8283,3.8283,3.7709,3.8037,52100.0],["2013-09-13",3.7709,3.8529,3.7545,3.8365,39800.0],["2013-09-16",3.9185,4.0988,3.9185,4.0005,50700.0],["2013-09-17",4.0251,4.066,4.0251,4.0333,22500.0],["2013-09-18",4.0414,4.0906,4.0251,4.0906,7600.0],["2013-09-19",4.0906,4.1152,4.0414,4.0742,19200.0],["2013-09-20",4.0496,4.1152,4.0414,4.0988,19300.0],["2013-09-23",4.1152,4.1152,4.0496,4.0578,30100.0],["2013-09-24",4.0824,4.0988,4.0496,4.0824,23200.0],["2013-09-25",4.0742,4.1316,4.0496,4.0988,22800.0],["2013-09-26",4.1152,4.1234,4.0414,4.066,12900.0],["2013-09-27",4.0824,4.0988,4.0578,4.0742,10600.0],["2013-09-30",4.107,4.107,3.9595,4.0251,40400.0],["2013-10-01",4.066,4.1234,4.0578,4.0742,23800.0],["2013-10-02",4.0824,4.1972,4.0087,4.1972,18900.0],["2013-10-03",4.0742,4.0742,3.7791,3.9103,45100.0],["2013-10-04",4.0414,4.0414,3.9021,3.9595,11200.0],["2013-10-07",3.9185,3.9513,3.9103,3.9349,16000.0],["2013-10-08",3.9677,4.0087,3.8939,3.8939,6900.0],["2013-10-09",4.0087,4.0333,3.9185,3.9185,138400.0],["2013-10-10",4.0169,4.0414,3.9513,3.9513,76000.0],["2013-10-11",3.9923,4.066,3.9841,4.0414,75500.0],["2013-10-14",4.0333,4.0414,4.0005,4.0333,49200.0],["2013-10-15",4.0169,4.0251,3.9759,4.0169,9200.0],["2013-10-16",4.0251,4.0333,3.9923,4.0087,19300.0],["2013-10-17",4.0333,4.0578,4.0169,4.0333,74800.0],["2013-10-18",4.0251,4.0578,4.0005,4.0005,123100.0],["2013-10-21",4.0578,4.0906,4.0005,4.0742,91400.0],["2013-10-22",4.0906,4.0906,4.0742,4.0742,57700.0],["2013-10-23",4.0906,4.1644,4.0578,4.1398,37800.0],["2013-10-24",4.1234,4.2136,4.1152,4.1562,21800.0],["2013-10-25",4.1808,4.2382,4.1562,4.1808,81700.0],["2013-10-28",4.1972,4.1972,4.0333,4.066,57400.0],["2013-10-29",4.0496,4.1398,4.0496,4.0988,28800.0],["2013-10-30",4.1398,4.1562,4.0578,4.0578,10300.0],["2013-10-31",4.1316,4.2628,4.1316,4.2054,61800.0],["2013-11-01",4.2136,4.2628,4.1808,4.2136,14600.0],["2013-11-04",4.2792,4.2792,4.2382,4.271,65300.0],["2013-11-05",4.2382,4.2464,4.1726,4.2136,21200.0],["2013-11-06",4.3284,4.3284,4.2218,4.2218,90000.0],["2013-11-07",4.2464,4.2956,4.2218,4.2546,69400.0],["2013-11-08",4.2628,4.2874,4.2218,4.2628,53300.0],["2013-11-11",4.2628,4.3366,4.23,4.2956,21500.0],["2013-11-12",4.312,4.3448,4.271,4.271,67100.0],["2013-11-13",4.107,4.107,3.8529,3.8529,241400.0],["2013-11-14",3.8693,3.8693,3.7053,3.7709,52800.0],["2013-11-15",3.7545,3.8365,3.7545,3.7873,20700.0],["2013-11-18",3.7873,3.8775,3.7873,3.8529,16600.0],["2013-11-19",3.8365,3.8611,3.7791,3.8201,18100.0],["2013-11-20",3.7873,3.8775,3.7627,3.8365,75200.0],["2013-11-21",3.8365,3.8365,3.7709,3.7791,17000.0],["2013-11-22",3.8201,3.8529,3.7873,3.8447,14300.0],["2013-11-25",3.8201,3.8201,3.6889,3.6889,51200.0],["2013-11-26",3.6889,3.7463,3.6808,3.6889,33600.0],["2013-11-27",3.6808,3.6889,3.5824,3.6398,35300.0],["2013-11-29",3.6316,3.6644,3.6152,3.648,20200.0],["2013-12-02",3.5742,3.6152,3.566,3.5988,84200.0],["2013-12-03",3.5742,3.5742,3.4184,3.4184,31100.0],["2013-12-04",3.4184,3.5414,3.4184,3.525,43800.0],["2013-12-05",3.525,3.5824,3.5004,3.5496,17600.0],["2013-12-06",3.5578,3.6152,3.5496,3.5742,6200.0],["2013-12-09",3.5742,3.648,3.5742,3.5906,9300.0],["2013-12-10",3.5496,3.5496,3.443,3.5004,25500.0],["2013-12-11",3.443,3.484,3.4102,3.4184,18100.0],["2013-12-12",3.361,3.4758,3.3528,3.4348,72000.0],["2013-12-13",3.443,3.525,3.443,3.4594,14800.0],["2013-12-16",3.443,3.484,3.4102,3.443,35200.0],["2013-12-17",3.4758,3.5988,3.4348,3.5496,113600.0],["2013-12-18",3.5906,3.6726,3.525,3.566,193900.0],["2013-12-19",3.8529,3.8529,3.7627,3.7709,255900.0],["2013-12-20",3.7709,3.7709,3.6726,3.7463,173200.0],["2013-12-23",3.7217,3.8365,3.7217,3.8119,207000.0],["2013-12-24",3.8447,3.8939,3.8447,3.8857,52100.0],["2013-12-26",3.9021,3.9185,3.8693,3.8693,39500.0],["2013-12-27",3.8611,3.9103,3.8529,3.8857,23900.0],["2013-12-30",3.8857,3.8857,3.7381,3.8283,103500.0],["2013-12-31",3.7955,3.8529,3.7955,3.8365,32300.0],["2014-01-02",3.8939,3.8939,3.7709,3.8365,61200.0],["2014-01-03",3.8693,3.8939,3.8119,3.8365,81800.0],["2014-01-06",3.8201,3.8775,3.7955,3.8283,30900.0],["2014-01-07",3.9021,3.9185,3.8693,3.9103,71400.0],["2014-01-08",3.9185,3.9349,3.8939,3.9349,28600.0],["2014-01-09",3.8857,4.0169,3.8857,3.9841,75200.0],["2014-01-10",3.9841,4.0169,3.9759,3.9841,8200.0],["2014-01-13",3.9759,4.0333,3.9513,3.9923,30000.0],["2014-01-14",3.9841,4.0578,3.9841,4.0578,83400.0],["2014-01-15",4.0169,4.0578,4.0005,4.0251,122200.0],["2014-01-16",4.0169,4.0414,3.9841,4.0251,37100.0],["2014-01-17",4.0251,4.066,3.9595,4.0005,38000.0],["2014-01-21",4.0005,4.0005,3.9349,3.9677,47200.0],["2014-01-22",3.9677,4.0251,3.9185,3.9677,26100.0],["2014-01-23",3.9513,4.0578,3.9513,4.0005,24900.0],["2014-01-24",4.0251,4.0251,3.9349,3.9677,20100.0],["2014-01-27",3.9349,3.9349,3.8201,3.8857,45300.0],["2014-01-28",3.8857,3.8857,3.8365,3.8857,4900.0],["2014-01-29",3.8775,3.9103,3.8365,3.8939,10800.0],["2014-01-30",3.7955,3.8857,3.7955,3.8611,24600.0],["2014-01-31",3.7955,3.8611,3.7955,3.8201,19000.0],["2014-02-03",3.7955,3.8529,3.7955,3.7955,30200.0],["2014-02-04",3.8939,3.9595,3.7955,3.9021,63100.0],["2014-02-05",4.0005,4.0578,3.9759,4.0496,71200.0],["2014-02-06",4.0742,4.2218,4.066,4.148,76800.0],["2014-02-07",4.1972,4.1972,4.066,4.1152,38400.0],["2014-02-10",4.1234,4.3366,4.066,4.2792,109400.0],["2014-02-11",4.312,4.312,4.23,4.2628,27000.0],["2014-02-12",4.2546,4.4923,4.2546,4.4103,55000.0],["2014-02-13",4.3448,4.3776,4.3038,4.3366,27200.0],["2014-02-14",4.3202,4.4431,4.312,4.4349,14500.0],["2014-02-18",4.4677,4.4677,4.1398,4.2792,86500.0],["2014-02-19",4.2382,4.2792,4.1152,4.1152,31500.0],["2014-02-20",4.1152,4.271,4.1152,4.1234,61000.0],["2014-02-21",4.2628,4.2628,4.1234,4.1562,11900.0],["2014-02-24",4.1808,4.1808,4.0988,4.1398,54100.0],["2014-02-25",4.1562,4.1808,4.1316,4.1726,23500.0],["2014-02-26",4.1808,4.2628,4.1726,4.2546,68000.0],["2014-02-27",4.2628,4.3202,4.1562,4.1562,55600.0],["2014-02-28",4.189,4.3202,4.189,4.312,25500.0],["2014-03-03",4.271,4.3038,4.23,4.2546,64100.0],["2014-03-04",4.312,4.3448,4.312,4.3448,71000.0],["2014-03-05",4.3284,4.5743,4.3284,4.4431,41400.0],["2014-03-06",4.5005,4.5005,4.3939,4.4677,48500.0],["2014-03-07",4.4513,4.4923,4.3858,4.4431,16300.0],["2014-03-10",4.5087,4.5743,4.4349,4.4431,66200.0],["2014-03-11",4.5005,4.5497,4.5005,4.5415,15700.0],["2014-03-12",4.5333,4.6809,4.5087,4.5825,69700.0],["2014-03-13",4.6153,4.6153,4.5005,4.5087,61500.0],["2014-03-14",4.5169,4.5251,4.4349,4.4677,31400.0],["2014-03-17",4.271,4.353,4.1972,4.2136,589100.0],["2014-03-18",4.189,4.2628,4.1562,4.2136,160300.0],["2014-03-19",4.1808,4.2546,4.1726,4.1726,76800.0],["2014-03-20",4.1726,4.1972,4.1562,4.1562,49600.0],["2014-03-21",4.1562,4.1808,4.1316,4.1398,109100.0],["2014-03-24",4.1398,4.1808,4.0988,4.1316,104300.0],["2014-03-25",4.1316,4.1644,4.1152,4.1398,89500.0],["2014-03-26",4.1398,4.2054,4.1152,4.1234,27900.0],["2014-03-27",4.107,4.1398,4.0251,4.1152,52600.0],["2014-03-28",4.0906,4.1152,4.0414,4.0906,36200.0],["2014-03-31",4.0824,4.1644,4.0169,4.0496,73700.0],["2014-04-01",4.0578,4.0988,4.0496,4.0824,42800.0],["2014-04-02",4.0824,4.0988,4.066,4.0824,39600.0],["2014-04-03",4.1398,4.1644,4.107,4.1234,66300.0],["2014-04-04",4.107,4.1562,4.0414,4.0988,40300.0],["2014-04-07",4.0906,4.0988,4.0005,4.0578,36800.0],["2014-04-08",4.0578,4.1398,4.0414,4.0988,28400.0],["2014-04-09",4.0742,4.1398,4.0742,4.1152,25700.0],["2014-04-10",4.1234,4.1234,3.9595,4.0742,44600.0],["2014-04-11",4.0414,4.1152,4.0414,4.0988,5900.0],["2014-04-14",4.0578,4.0578,3.9595,4.0169,33800.0],["2014-04-15",3.9841,4.0005,3.9349,3.9923,55400.0],["2014-04-16",3.9513,3.9841,3.9431,3.9595,22700.0],["2014-04-17",3.9349,3.9349,3.8529,3.8939,32800.0],["2014-04-21",3.8611,3.9349,3.8611,3.8939,20700.0],["2014-04-22",3.9185,3.9923,3.9185,3.9595,32500.0],["2014-04-23",3.9759,3.9923,3.9513,3.9759,17400.0],["2014-04-24",3.9841,4.0496,3.9759,4.0496,27000.0],["2014-04-25",4.0087,4.0496,3.9513,3.9595,21700.0],["2014-04-28",3.9267,3.9759,3.9103,3.9759,16800.0],["2014-04-29",3.9349,3.9431,3.8939,3.9349,11300.0],["2014-04-30",3.9513,3.9513,3.7627,3.8939,14400.0],["2014-05-01",3.8939,3.9513,3.8283,3.8283,15500.0],["2014-05-02",3.8529,3.9103,3.8201,3.8857,9900.0],["2014-05-05",3.9267,3.9267,3.7463,3.8447,5400.0],["2014-05-06",3.8119,3.8939,3.7873,3.8529,20500.0],["2014-05-07",3.8939,3.9513,3.8775,3.8775,35700.0],["2014-05-08",3.8365,3.8611,3.7463,3.7463,22500.0],["2014-05-09",3.7135,3.8119,3.6971,3.7463,6600.0],["2014-05-12",3.8283,3.8283,3.7463,3.7955,9900.0],["2014-05-13",3.8201,3.8365,3.7299,3.7299,17600.0],["2014-05-14",3.7955,3.8447,3.7955,3.8201,6800.0],["2014-05-15",3.8037,3.8693,3.6971,3.8529,6900.0],["2014-05-16",3.8119,3.8611,3.7709,3.8283,12500.0],["2014-05-19",3.7873,3.8529,3.7873,3.8365,14800.0],["2014-05-20",3.8775,4.0169,3.8529,3.9759,36800.0],["2014-05-21",3.7955,3.9595,3.7545,3.7545,18300.0],["2014-05-22",3.7627,3.8119,3.6971,3.7053,36700.0],["2014-05-23",3.6971,3.7627,3.6889,3.7299,13200.0],["2014-05-27",3.8857,4.0005,3.8857,3.9759,93300.0],["2014-05-28",4.0742,4.1644,4.0742,4.1152,134400.0],["2014-05-29",4.066,4.0742,3.9349,4.0496,11800.0],["2014-05-30",3.9841,4.0988,3.9841,4.0414,32100.0],["2014-06-02",4.0414,4.0988,4.0087,4.0169,31600.0],["2014-06-03",3.9677,4.0496,3.9595,3.9759,13400.0],["2014-06-04",3.9759,4.0988,3.9595,4.0005,9500.0],["2014-06-05",4.0169,4.0824,4.0005,4.0414,24000.0],["2014-06-06",4.0005,4.1398,4.0005,4.0988,20500.0],["2014-06-09",4.148,4.189,4.0824,4.0906,73900.0],["2014-06-10",4.066,4.0988,4.0333,4.0578,35100.0],["2014-06-11",4.0251,4.0824,3.9759,3.9841,30100.0],["2014-06-12",3.9841,3.9923,3.9267,3.9595,26300.0],["2014-06-13",3.9349,3.9841,3.9103,3.9349,30200.0],["2014-06-16",3.9595,3.9923,3.9021,3.9923,33700.0],["2014-06-17",3.9513,3.9595,3.9185,3.9595,11100.0],["2014-06-18",3.9513,3.9513,3.9021,3.9431,11100.0],["2014-06-19",3.9349,3.9431,3.8775,3.8857,8900.0],["2014-06-20",3.9103,3.9103,3.8693,3.8775,13500.0],["2014-06-23",3.8693,3.9185,3.8611,3.8611,19900.0],["2014-06-24",3.9021,3.9021,3.8529,3.8529,19600.0],["2014-06-25",3.8529,3.9103,3.8201,3.8939,19100.0],["2014-06-26",3.8857,3.9185,3.8529,3.8693,8600.0],["2014-06-27",3.8529,3.9185,3.8529,3.8775,3800.0],["2014-06-30",3.8529,3.9103,3.8037,3.8037,20100.0],["2014-07-01",3.8365,3.9185,3.8365,3.8529,4900.0],["2014-07-02",3.8283,3.9103,3.8283,3.8693,31900.0],["2014-07-03",3.8857,3.9759,3.8857,3.9677,17800.0],["2014-07-07",3.8611,3.9103,3.8283,3.8365,5600.0],["2014-07-08",3.7709,3.8119,3.7709,3.7791,12500.0],["2014-07-09",3.7873,3.8529,3.6971,3.8529,23000.0],["2014-07-10",3.8611,3.8611,3.7053,3.8283,11200.0],["2014-07-11",3.7873,3.8939,3.7873,3.7955,4600.0],["2014-07-14",3.8693,3.9021,3.8283,3.8529,10700.0],["2014-07-15",3.9021,3.9431,3.8775,3.9267,4600.0],["2014-07-16",3.9349,4.0005,3.9349,3.9923,7700.0],["2014-07-17",3.9841,3.9923,3.8693,3.9021,17000.0],["2014-07-18",3.9185,3.9677,3.9021,3.9349,3300.0],["2014-07-21",3.8693,3.9103,3.8365,3.8693,12300.0],["2014-07-22",3.8447,3.9349,3.7627,3.8119,94600.0],["2014-07-23",3.8283,3.9267,3.7545,3.8201,49500.0],["2014-07-24",3.8037,3.8529,3.8037,3.8529,1500.0],["2014-07-25",3.8037,3.8611,3.7381,3.8201,19700.0],["2014-07-28",3.8119,3.8939,3.8119,3.8529,7800.0],["2014-07-29",3.7627,3.8775,3.7627,3.8529,13800.0],["2014-07-30",3.8201,3.9677,3.7955,3.9267,26500.0],["2014-07-31",3.7955,3.8119,3.7709,3.8119,5700.0],["2014-08-01",3.8037,3.8693,3.8037,3.8693,1000.0],["2014-08-04",3.7873,3.8611,3.7627,3.7791,5400.0],["2014-08-05",3.9185,3.9267,3.8693,3.8775,3000.0],["2014-08-06",3.7955,3.8939,3.7955,3.8693,5900.0],["2014-08-07",3.7709,3.8529,3.7627,3.8365,7600.0],["2014-08-08",3.8201,3.8365,3.7545,3.7709,10800.0],["2014-08-11",3.8119,3.9349,3.7463,3.8529,41500.0],["2014-08-12",3.7873,3.8447,3.7709,3.8201,9400.0],["2014-08-13",3.7873,3.9103,3.7627,3.8857,24100.0],["2014-08-14",3.8857,3.8857,3.8693,3.8857,2500.0],["2014-08-15",3.8611,3.8611,3.7709,3.7709,2000.0],["2014-08-18",3.8365,3.8447,3.7791,3.8037,14600.0],["2014-08-19",3.8365,3.8365,3.7955,3.8119,4900.0],["2014-08-20",3.8365,3.8365,3.8119,3.8365,7600.0],["2014-08-21",3.8611,3.9103,3.8529,3.8529,9700.0],["2014-08-22",3.8283,3.9185,3.7791,3.8857,9400.0],["2014-08-25",3.7955,3.8037,3.7299,3.7545,29200.0],["2014-08-26",3.8611,3.9103,3.8447,3.9021,13300.0],["2014-08-27",3.9349,3.9595,3.8775,3.8939,33300.0],["2014-08-28",3.8775,3.9103,3.8611,3.8611,4000.0],["2014-08-29",3.8447,3.8775,3.8447,3.8775,6400.0],["2014-09-02",3.9431,3.9759,3.9185,3.9267,58400.0],["2014-09-03",3.9677,3.9841,3.9103,3.9349,17000.0],["2014-09-04",3.9431,3.9513,3.9103,3.9349,3400.0],["2014-09-05",3.9103,3.9431,3.8939,3.9349,8700.0],["2014-09-08",3.9267,3.9431,3.9103,3.9267,7400.0],["2014-09-09",3.9349,3.9349,3.8857,3.9349,9400.0],["2014-09-10",3.8447,3.9349,3.8447,3.9267,6500.0],["2014-09-11",3.9021,3.9103,3.8037,3.8529,14500.0],["2014-09-12",3.8775,3.8939,3.8775,3.8857,1400.0],["2014-09-15",3.8529,3.8775,3.8119,3.8119,5300.0],["2014-09-16",3.8529,3.9267,3.8529,3.9267,11200.0],["2014-09-17",4.0087,4.066,3.9349,4.0087,75200.0],["2014-09-18",4.1316,4.2054,3.9349,3.9431,66400.0],["2014-09-19",4.0333,4.0414,3.9759,4.0087,53500.0],["2014-09-22",4.0578,4.066,3.9513,4.0169,45500.0],["2014-09-23",4.0333,4.0824,4.0333,4.0333,11700.0],["2014-09-24",4.0169,4.0414,3.9759,4.0251,13200.0],["2014-09-25",3.9431,4.0005,3.9431,4.0005,7100.0],["2014-09-26",4.0578,4.1972,4.0087,4.189,38000.0],["2014-09-29",4.1726,4.1726,4.0496,4.0988,11500.0],["2014-09-30",4.0496,4.0742,4.0087,4.0087,21800.0],["2014-10-01",4.0251,4.0333,3.9759,4.0169,56400.0],["2014-10-02",4.0005,4.0906,3.9759,4.0742,9500.0],["2014-10-03",4.0906,4.107,4.0496,4.107,1300.0],["2014-10-06",4.0496,4.0988,4.0414,4.0988,3100.0],["2014-10-07",4.0087,4.0988,4.0087,4.0988,8600.0],["2014-10-08",4.0988,4.0988,4.0333,4.066,3800.0],["2014-10-09",4.0333,4.0742,4.0333,4.0742,2600.0],["2014-10-10",4.0169,4.0578,4.0169,4.0169,13800.0],["2014-10-13",4.0169,4.0169,3.9759,3.9759,16500.0],["2014-10-14",3.8857,4.0005,3.8857,3.9431,2600.0],["2014-10-15",3.9349,3.9759,3.9267,3.9759,2100.0],["2014-10-16",3.8857,4.0005,3.8857,4.0005,4500.0],["2014-10-17",3.8939,3.9923,3.8939,3.9923,2600.0],["2014-10-20",3.9595,3.9923,3.9595,3.9841,10800.0],["2014-10-21",3.9349,3.9677,3.9349,3.9677,2000.0],["2014-10-22",3.9349,3.9841,3.9349,3.9595,8700.0],["2014-10-23",3.9759,4.0169,3.9759,3.9923,3500.0],["2014-10-24",3.9595,4.066,3.9595,3.9595,2800.0],["2014-10-27",4.0005,4.0824,4.0005,4.0333,16400.0],["2014-10-28",4.0824,4.1234,4.0742,4.1234,32800.0],["2014-10-29",4.0824,4.1562,4.0824,4.107,39200.0],["2014-10-30",4.0988,4.1398,3.9349,4.0496,31700.0],["2014-10-31",4.0742,4.1316,4.0578,4.066,6000.0],["2014-11-03",4.0578,4.1316,4.0578,4.1152,29100.0],["2014-11-04",4.0742,4.1234,4.066,4.0906,14000.0],["2014-11-05",4.0414,4.0824,4.0005,4.0005,24400.0],["2014-11-06",4.0169,4.0988,4.0169,4.0906,29300.0],["2014-11-07",4.0988,4.0988,4.0578,4.0742,3200.0],["2014-11-10",4.0906,4.0906,4.0578,4.0906,20900.0],["2014-11-11",3.9841,4.0742,3.9677,4.066,16000.0],["2014-11-12",3.9841,4.0496,3.9513,3.9923,14900.0],["2014-11-13",4.0087,4.0742,4.0087,4.0742,18200.0],["2014-11-14",4.0414,4.0824,3.9841,4.0251,4600.0],["2014-11-17",4.0578,4.1316,4.0414,4.1234,21100.0],["2014-11-18",4.0988,4.2136,4.066,4.2054,65400.0],["2014-11-19",4.2218,4.2218,4.0988,4.1316,31600.0],["2014-11-20",4.0578,4.0742,4.0333,4.0578,21900.0],["2014-11-21",4.0988,4.1234,3.9923,4.0496,9000.0],["2014-11-24",4.0333,4.0742,4.0005,4.0578,32500.0],["2014-11-25",4.0169,4.0169,3.9349,3.9759,22900.0],["2014-11-26",3.9595,4.0169,3.9349,4.0169,46200.0],["2014-11-28",4.0251,4.0251,3.9595,3.9759,5500.0],["2014-12-01",3.9759,3.9759,3.9103,3.9431,24900.0],["2014-12-02",3.9267,3.9431,3.9021,3.9267,14500.0],["2014-12-03",3.8939,4.0005,3.8939,3.9841,4200.0],["2014-12-04",4.0169,4.0496,3.9677,4.0251,15400.0],["2014-12-05",3.9923,4.0414,3.9841,3.9841,10000.0],["2014-12-08",4.0578,4.0988,4.0414,4.066,86000.0],["2014-12-09",4.0251,4.148,4.0005,4.1316,18900.0],["2014-12-10",4.066,4.0906,4.0087,4.0169,10100.0],["2014-12-11",4.0742,4.148,4.0742,4.0824,14000.0],["2014-12-12",4.2464,4.2464,4.0578,4.1234,10300.0],["2014-12-15",4.148,4.189,4.107,4.1152,11400.0],["2014-12-16",4.0824,4.0988,4.066,4.066,1800.0],["2014-12-17",3.9185,4.0005,3.8693,3.9841,23600.0],["2014-12-18",3.8939,3.9431,3.8283,3.9021,26000.0],["2014-12-19",3.8857,3.9349,3.8857,3.8939,1200.0],["2014-12-22",3.8529,3.9595,3.8529,3.9185,25500.0],["2014-12-23",3.8939,3.9677,3.8939,3.9513,22200.0],["2014-12-24",3.9021,4.0087,3.9021,3.9349,15000.0],["2014-12-26",3.9923,4.0169,3.9021,3.9021,8300.0],["2014-12-29",3.8283,3.9103,3.8119,3.9021,23400.0],["2014-12-30",3.8447,3.9021,3.8447,3.8939,18700.0],["2014-12-31",3.8857,3.9841,3.8201,3.8201,23700.0],["2015-01-02",3.8283,3.9267,3.8037,3.8939,1700.0],["2015-01-05",3.8529,3.8775,3.8201,3.8693,7000.0],["2015-01-06",3.8037,3.8037,3.7545,3.7627,6300.0],["2015-01-07",3.7463,3.7627,3.6971,3.7217,15300.0],["2015-01-08",3.7463,3.8283,3.7381,3.8119,16400.0],["2015-01-09",3.7381,3.8283,3.7299,3.7545,3900.0],["2015-01-12",3.7627,3.8447,3.7217,3.8365,8900.0],["2015-01-13",3.8529,3.8693,3.8365,3.8365,12400.0],["2015-01-14",3.8201,3.8857,3.7709,3.7709,8200.0],["2015-01-15",3.7709,3.7791,3.7299,3.7299,7000.0],["2015-01-16",3.7135,3.8283,3.6889,3.7709,5600.0],["2015-01-20",3.7135,3.7299,3.6562,3.6808,10600.0],["2015-01-21",3.6562,3.7545,3.6234,3.7463,62700.0],["2015-01-22",3.6726,3.8119,3.6398,3.7053,31700.0],["2015-01-23",3.7053,3.7381,3.648,3.6971,5200.0],["2015-01-26",3.7381,3.7381,3.6889,3.7053,2300.0],["2015-01-27",3.7873,3.8365,3.7299,3.7627,37400.0],["2015-01-28",3.7627,3.7627,3.7627,3.7627,0.0],["2015-01-29",3.8037,3.8365,3.7873,3.8365,500.0],["2015-01-30",3.8365,3.8939,3.7791,3.8775,5800.0],["2015-02-02",3.8693,3.9841,3.8037,3.8283,8000.0],["2015-02-03",3.8037,3.9349,3.8037,3.8283,5100.0],["2015-02-04",3.8693,3.9267,3.8693,3.8693,2600.0],["2015-02-05",3.9595,3.9923,3.8283,3.9267,21400.0],["2015-02-06",3.8939,3.9595,3.8447,3.9267,9400.0],["2015-02-09",3.9513,4.0169,3.9513,3.9923,21300.0],["2015-02-10",3.9841,4.0169,3.9841,4.0087,13300.0],["2015-02-11",3.9595,4.0087,3.9431,3.9759,6500.0],["2015-02-12",3.9677,3.9841,3.9267,3.9677,9200.0],["2015-02-13",4.0087,4.0169,3.9513,4.0005,9100.0],["2015-02-17",4.0578,4.107,4.0005,4.0496,73000.0],["2015-02-18",4.0824,4.0988,3.9431,4.0169,92100.0],["2015-02-19",3.9759,4.0251,3.9349,4.0251,5700.0],["2015-02-20",3.9349,4.0087,3.9349,3.9595,14000.0],["2015-02-23",3.9103,3.9595,3.8611,3.9595,18000.0],["2015-02-24",3.9103,3.9349,3.8529,3.9267,16100.0],["2015-02-25",3.9677,3.9677,3.8939,3.9185,18400.0],["2015-02-26",3.8693,3.9841,3.8693,3.9349,3200.0],["2015-02-27",3.9759,4.0087,3.8693,4.0087,7800.0],["2015-03-02",4.0169,4.0169,3.9759,4.0005,9100.0],["2015-03-03",4.0005,4.0169,3.9349,4.0005,11200.0],["2015-03-04",4.0005,4.0087,3.9103,3.9923,2000.0],["2015-03-05",3.8939,4.0169,3.8775,3.9923,20700.0],["2015-03-06",4.0005,4.1398,3.9841,4.0742,200000.0],["2015-03-09",4.1398,4.2956,4.107,4.2546,169400.0],["2015-03-10",4.1398,4.2628,4.1398,4.2218,49800.0],["2015-03-11",4.2628,4.2628,4.0824,4.107,58500.0],["2015-03-12",4.2464,4.4431,4.2054,4.3038,136200.0],["2015-03-13",4.2054,4.3284,4.1972,4.271,39000.0],["2015-03-16",4.3284,4.4431,4.3202,4.4185,50100.0],["2015-03-17",4.4431,4.4431,4.3038,4.3858,8800.0],["2015-03-18",4.353,4.4021,4.2874,4.3612,42100.0],["2015-03-19",4.5251,4.6563,4.5251,4.6235,87500.0],["2015-03-20",4.6563,4.771,4.6563,4.6727,37100.0],["2015-03-23",4.8038,5.0006,4.8038,4.894,95600.0],["2015-03-24",4.9022,4.9268,4.771,4.8776,103100.0],["2015-03-25",4.8776,4.9268,4.7464,4.7546,72500.0],["2015-03-26",4.771,4.8366,4.771,4.8366,18500.0],["2015-03-27",4.7546,4.8776,4.7546,4.8776,12700.0],["2015-03-30",4.9186,4.9842,4.8858,4.9842,193800.0],["2015-03-31",4.9514,4.9678,4.935,4.9596,9000.0],["2015-04-01",5.0498,5.1645,4.9842,5.1645,110500.0],["2015-04-02",5.1727,5.3285,5.1727,5.3203,92400.0],["2015-04-06",5.4924,5.6564,5.4023,5.599,224100.0],["2015-04-07",5.599,5.7957,5.599,5.6564,80700.0],["2015-04-08",5.64,5.64,5.4924,5.5252,32200.0],["2015-04-09",5.558,5.5744,5.4105,5.4105,53700.0],["2015-04-10",5.4105,5.5334,5.4105,5.4924,9300.0],["2015-04-13",5.4105,5.4433,5.1645,5.2137,63100.0],["2015-04-14",5.2465,5.3121,5.2465,5.2875,40700.0],["2015-04-15",5.2055,5.2055,5.1563,5.1563,144400.0],["2015-04-16",5.1727,5.2137,5.1317,5.1399,129900.0],["2015-04-17",5.1563,5.1645,5.1071,5.1563,13500.0],["2015-04-20",5.1645,5.2383,5.1153,5.1153,30900.0],["2015-04-21",5.1809,5.1973,5.1563,5.1563,10700.0],["2015-04-22",5.1071,5.1645,5.0826,5.0826,44500.0],["2015-04-23",5.1235,5.1891,5.0744,5.0744,6600.0],["2015-04-24",5.1235,5.1891,5.1235,5.1891,26700.0],["2015-04-27",5.2383,5.2465,5.1727,5.1727,30500.0],["2015-04-28",5.1973,5.2055,5.0908,5.0989,13300.0],["2015-04-29",5.0252,5.0252,4.9924,5.0252,24900.0],["2015-04-30",5.0006,5.0416,4.9596,4.9678,10600.0],["2015-05-01",5.0662,5.0662,4.9596,4.9924,7800.0],["2015-05-04",5.1727,5.2137,5.1481,5.1973,45200.0],["2015-05-05",5.1973,5.2219,5.0908,5.0908,22300.0],["2015-05-06",5.1727,5.1727,5.0826,5.0989,19000.0],["2015-05-07",5.0416,5.0908,5.0334,5.0416,3900.0],["2015-05-08",5.1317,5.1317,5.058,5.058,2100.0],["2015-05-11",5.0334,5.058,4.9842,5.0088,5200.0],["2015-05-12",5.0006,5.0334,4.9514,5.0334,12800.0],["2015-05-13",5.0744,5.1317,5.0744,5.0826,15100.0],["2015-05-14",5.0826,5.1235,5.0826,5.1071,1400.0],["2015-05-15",5.0989,5.1235,5.0908,5.1071,4500.0],["2015-05-18",5.0826,5.1317,5.0744,5.0826,18900.0],["2015-05-19",5.1563,5.1645,5.0088,5.058,42400.0],["2015-05-20",4.8776,4.9678,4.8776,4.9186,31300.0],["2015-05-21",4.9268,4.976,4.8858,4.9022,7200.0],["2015-05-22",4.9186,5.0006,4.9186,4.9186,139500.0],["2015-05-26",4.8776,4.8776,4.812,4.8284,56500.0],["2015-05-27",4.8038,4.8202,4.7546,4.8202,22400.0],["2015-05-28",4.7137,4.7546,4.6809,4.7546,18700.0],["2015-05-29",4.6727,4.7055,4.6235,4.6645,28500.0],["2015-06-01",4.6727,4.6891,4.5989,4.5989,24300.0],["2015-06-02",4.6481,4.7137,4.6235,4.6481,26400.0],["2015-06-03",4.7546,4.7956,4.7383,4.7546,13300.0],["2015-06-04",4.7383,4.7956,4.7055,4.7546,15700.0],["2015-06-05",4.6727,4.7628,4.6727,4.7055,6800.0],["2015-06-08",4.6809,4.7137,4.6481,4.6481,7900.0],["2015-06-09",4.5989,4.7137,4.5989,4.6891,41300.0],["2015-06-10",4.5907,4.6727,4.5579,4.5743,35200.0],["2015-06-11",4.5087,4.5087,4.3284,4.3858,81200.0],["2015-06-12",4.3858,4.3858,4.3038,4.312,11900.0],["2015-06-15",4.3038,4.3612,4.2874,4.2874,10900.0],["2015-06-16",4.3776,4.4513,4.3776,4.3939,11100.0],["2015-06-17",4.5005,4.5907,4.5005,4.5825,29300.0],["2015-06-18",4.6235,4.6235,4.5907,4.6235,3900.0],["2015-06-19",4.5579,4.5907,4.5579,4.5907,8300.0],["2015-06-22",4.6071,4.6727,4.5087,4.5907,172600.0],["2015-06-23",4.5661,4.5907,4.5251,4.5579,9500.0],["2015-06-24",4.5661,4.6153,4.5169,4.5169,5600.0],["2015-06-25",4.5989,4.5989,4.4841,4.4923,8500.0],["2015-06-26",4.5169,4.5497,4.4677,4.4923,8400.0],["2015-06-29",4.4841,4.5087,4.4595,4.4759,10500.0],["2015-06-30",4.6399,4.6481,4.5169,4.5825,9600.0],["2015-07-01",4.5825,4.5989,4.5497,4.5497,2600.0],["2015-07-02",4.5333,4.5743,4.5005,4.5005,12000.0],["2015-07-06",4.4759,4.5087,4.4349,4.4349,5500.0],["2015-07-07",4.4513,4.4841,4.3939,4.4677,14800.0],["2015-07-08",4.5005,4.5087,4.3776,4.3776,8300.0],["2015-07-09",4.4267,4.5497,4.3858,4.3858,30000.0],["2015-07-10",4.4267,4.5087,4.4267,4.4759,23900.0],["2015-07-13",4.6399,4.7137,4.5989,4.5989,53600.0],["2015-07-14",4.6317,4.6727,4.6235,4.6481,36400.0],["2015-07-15",4.6563,4.6809,4.6153,4.6153,4200.0],["2015-07-16",4.6481,4.6891,4.6317,4.6891,467400.0],["2015-07-17",4.6891,4.6891,4.6563,4.6563,2500.0],["2015-07-20",4.7137,4.7137,4.6563,4.6727,21600.0],["2015-07-21",4.7055,4.7055,4.6563,4.6645,28000.0],["2015-07-22",4.6399,4.6399,4.5907,4.5907,900.0],["2015-07-23",4.6399,4.6563,4.5989,4.5989,1900.0],["2015-07-24",4.5989,4.6481,4.5907,4.6235,5300.0],["2015-07-27",4.6071,4.6071,4.5415,4.5825,8200.0],["2015-07-28",4.6317,4.6317,4.5907,4.5907,3600.0],["2015-07-29",4.6153,4.6153,4.5743,4.5825,16900.0],["2015-07-30",4.5825,4.5907,4.5415,4.5743,8400.0],["2015-07-31",4.5661,4.5907,4.5251,4.5251,10600.0],["2015-08-03",4.5579,4.5743,4.5005,4.5415,6200.0],["2015-08-04",4.5415,4.5415,4.5005,4.5169,3000.0],["2015-08-05",4.5005,4.5005,4.4349,4.4513,6300.0],["2015-08-06",4.4513,4.4759,4.3366,4.3366,45500.0],["2015-08-07",4.2792,4.4021,4.2792,4.3694,13800.0],["2015-08-10",4.4185,4.4431,4.4103,4.4349,25300.0],["2015-08-11",4.4185,4.4267,4.3612,4.3776,14300.0],["2015-08-12",4.2792,4.2792,3.9759,4.0988,40400.0],["2015-08-13",3.9103,3.9103,3.6152,3.648,50200.0],["2015-08-14",3.6234,3.7709,3.6234,3.7709,12900.0],["2015-08-17",3.6971,3.7545,3.6971,3.7381,9600.0],["2015-08-18",3.7545,3.8283,3.7381,3.7381,28000.0],["2015-08-19",3.7381,3.7545,3.6971,3.7299,15100.0],["2015-08-20",3.6889,3.7299,3.6562,3.6808,17000.0],["2015-08-21",3.7381,3.7381,3.6398,3.648,4700.0],["2015-08-24",3.5988,3.5988,3.4512,3.4676,49900.0],["2015-08-25",3.5332,3.5742,3.484,3.5086,19700.0],["2015-08-26",3.4594,3.5004,3.4348,3.484,12100.0],["2015-08-27",3.525,3.5906,3.525,3.566,8200.0],["2015-08-28",3.5906,3.5988,3.525,3.5906,6200.0],["2015-08-31",3.5496,3.5496,3.443,3.5004,10300.0],["2015-09-01",3.4348,3.4348,3.3692,3.3774,4700.0],["2015-09-02",3.443,3.4594,3.4102,3.4512,3100.0],["2015-09-03",3.3856,3.4348,3.3774,3.4184,5200.0],["2015-09-04",3.3856,3.443,3.3774,3.443,5500.0],["2015-09-08",3.3774,3.4348,3.3774,3.3856,8500.0],["2015-09-09",3.3938,3.3938,3.3528,3.3528,1800.0],["2015-09-10",3.2545,3.3283,3.2545,3.2791,17400.0],["2015-09-11",3.2627,3.3528,3.2627,3.2791,11300.0],["2015-09-14",3.3119,3.3119,3.2709,3.2709,1400.0],["2015-09-15",3.3119,3.3365,3.2627,3.2627,11000.0],["2015-09-16",3.2873,3.3037,3.2873,3.2955,5200.0],["2015-09-17",3.2545,3.2791,3.1725,3.2627,28500.0],["2015-09-18",3.2217,3.2545,3.2217,3.2381,24300.0],["2015-09-21",3.2299,3.2545,3.1889,3.2545,15300.0],["2015-09-22",3.1807,3.2463,3.1807,3.2381,8700.0],["2015-09-23",3.2381,3.2381,3.2381,3.2381,0.0],["2015-09-24",2.9676,3.0331,2.8036,2.9676,66400.0],["2015-09-25",2.9102,2.9676,2.8856,2.9594,15500.0],["2015-09-28",2.902,2.9348,2.8692,2.8774,15600.0],["2015-09-29",2.8692,2.8692,2.7544,2.779,5700.0],["2015-09-30",2.8692,2.8938,2.7872,2.8938,15900.0],["2015-10-01",2.9102,2.9102,2.7954,2.8692,9500.0],["2015-10-02",2.8692,2.902,2.8446,2.8692,12900.0],["2015-10-05",2.8692,2.9512,2.7954,2.8364,24500.0],["2015-10-06",2.8118,2.8938,2.7954,2.8528,21200.0],["2015-10-07",2.902,2.9512,2.902,2.9512,700.0],["2015-10-08",2.9594,2.9594,2.902,2.902,2900.0],["2015-10-09",2.9266,2.984,2.9266,2.984,4300.0],["2015-10-12",3.0741,3.1561,3.0741,3.1069,13900.0],["2015-10-13",3.0413,3.0659,3.0003,3.0003,4300.0],["2015-10-14",2.9102,2.984,2.8528,2.9758,32400.0],["2015-10-15",2.9758,3.0331,2.9676,3.0003,6400.0],["2015-10-16",3.0249,3.0249,3.0249,3.0249,200.0],["2015-10-19",3.0249,3.0249,3.0249,3.0249,0.0],["2015-10-20",2.9676,3.0085,2.9676,2.984,4600.0],["2015-10-21",2.9758,3.0085,2.9676,2.9921,25100.0],["2015-10-22",2.902,2.9348,2.8774,2.9184,12900.0],["2015-10-23",2.9512,2.9594,2.8856,2.9266,38300.0],["2015-10-26",2.8528,2.9102,2.82,2.8282,35300.0],["2015-10-27",2.861,2.9758,2.861,2.9184,9700.0],["2015-10-28",2.861,2.9266,2.861,2.9184,2800.0],["2015-10-29",2.8692,2.902,2.8692,2.8774,20400.0],["2015-10-30",2.8692,2.8774,2.861,2.861,6000.0],["2015-11-02",2.8528,2.9102,2.8364,2.902,34900.0],["2015-11-03",2.9102,2.9102,2.861,2.902,24700.0],["2015-11-04",2.8938,2.9348,2.8938,2.9266,4700.0],["2015-11-05",2.8528,2.902,2.82,2.8938,40300.0],["2015-11-06",2.8446,2.8692,2.8036,2.8118,37000.0],["2015-11-09",2.779,2.7872,2.7708,2.779,12300.0],["2015-11-10",2.738,2.7954,2.738,2.7708,18800.0],["2015-11-11",2.8282,2.8282,2.7708,2.7872,10000.0],["2015-11-12",2.7626,2.7954,2.7544,2.7544,10900.0],["2015-11-13",2.7954,2.7954,2.7462,2.7626,8500.0],["2015-11-16",2.7298,2.7298,2.6806,2.697,32400.0],["2015-11-17",2.697,2.697,2.6233,2.6233,30100.0],["2015-11-18",2.5495,2.6478,2.5495,2.5905,24900.0],["2015-11-19",2.7052,2.8938,2.7052,2.7954,42100.0],["2015-11-20",2.8938,2.8938,2.8282,2.8282,4200.0],["2015-11-23",2.82,2.8774,2.7626,2.7708,31400.0],["2015-11-24",2.7708,2.7708,2.7052,2.7216,7400.0],["2015-11-25",2.7708,2.8036,2.5987,2.6888,1811500.0],["2015-11-27",2.8692,2.943,2.7872,2.8528,109200.0],["2015-11-30",3.2217,3.3283,3.1971,3.2299,123900.0],["2015-12-01",3.2217,3.2463,3.1725,3.1889,23300.0],["2015-12-02",3.1971,3.1971,3.0577,3.0577,21300.0],["2015-12-03",3.0495,3.0577,3.0167,3.0249,16300.0],["2015-12-04",3.0331,3.1069,3.0331,3.0495,4700.0],["2015-12-07",3.0495,3.0577,2.902,2.902,56000.0],["2015-12-08",2.9758,2.9758,2.9348,2.943,5900.0],["2015-12-09",2.8282,2.8856,2.8282,2.8282,29700.0],["2015-12-10",2.8282,2.8938,2.8282,2.8282,14000.0],["2015-12-11",2.8282,2.8282,2.7872,2.7872,87700.0],["2015-12-14",2.7872,2.8036,2.7052,2.7708,64100.0],["2015-12-15",2.779,2.82,2.779,2.779,4600.0],["2015-12-16",2.7872,2.8446,2.7544,2.8282,35700.0],["2015-12-17",2.9921,3.0167,2.9348,2.943,31100.0],["2015-12-18",3.0003,3.0003,2.9348,2.9594,17900.0],["2015-12-21",2.9676,2.9676,2.9102,2.9184,15400.0],["2015-12-22",2.8774,2.9512,2.8774,2.902,13700.0],["2015-12-23",2.9512,3.0167,2.9512,2.9676,28200.0],["2015-12-24",2.943,3.0331,2.943,3.0331,56300.0],["2015-12-28",2.9921,3.0085,2.9348,2.9921,20700.0],["2015-12-29",2.9512,2.9676,2.902,2.9102,18800.0],["2015-12-30",2.8528,2.8774,2.82,2.8364,9800.0],["2015-12-31",2.8282,2.8938,2.8282,2.8446,10200.0],["2016-01-04",2.82,2.8856,2.82,2.8364,9300.0],["2016-01-05",2.8692,2.9266,2.8692,2.8774,5200.0],["2016-01-06",2.8036,2.8446,2.7954,2.7954,8200.0],["2016-01-07",2.8118,2.8282,2.7052,2.7052,16500.0],["2016-01-08",2.779,2.7954,2.7626,2.7626,2400.0],["2016-01-11",2.7954,2.8364,2.779,2.8282,14300.0],["2016-01-12",2.8692,2.9102,2.8692,2.8938,3600.0],["2016-01-13",2.8692,2.8692,2.7708,2.7708,15100.0],["2016-01-14",2.7462,2.7954,2.7462,2.7462,3300.0],["2016-01-15",2.7462,2.7872,2.7216,2.779,7600.0],["2016-01-19",2.7216,2.779,2.7216,2.7544,11300.0],["2016-01-20",2.7298,2.7462,2.697,2.7134,7800.0],["2016-01-21",2.7216,2.738,2.6888,2.7134,1900.0],["2016-01-22",2.7298,2.7626,2.7298,2.7626,2400.0],["2016-01-25",2.7872,2.82,2.7708,2.8036,21900.0],["2016-01-26",2.7544,2.8036,2.7052,2.7872,27700.0],["2016-01-27",2.8118,2.8364,2.7872,2.8364,25800.0],["2016-01-28",2.8528,2.902,2.8528,2.861,4200.0],["2016-01-29",2.8938,2.9512,2.8938,2.9512,4300.0],["2016-02-01",3.0331,3.0331,2.9676,3.0085,10800.0],["2016-02-02",3.0167,3.0167,2.9676,3.0003,10300.0],["2016-02-03",3.0167,3.0413,3.0085,3.0085,6100.0],["2016-02-04",3.0659,3.0659,3.0085,3.0331,6200.0],["2016-02-05",3.0659,3.0741,3.0003,3.0741,17500.0],["2016-02-08",3.0249,3.0413,2.9921,3.0249,19500.0],["2016-02-09",2.902,3.0249,2.902,2.984,1800.0],["2016-02-10",2.984,3.0331,2.9676,2.9676,1000.0],["2016-02-11",2.8774,2.9512,2.8774,2.9184,4600.0],["2016-02-12",2.8938,2.9594,2.8938,2.9348,3500.0],["2016-02-16",2.9594,3.0659,2.9594,3.0085,6800.0],["2016-02-17",3.2135,3.2135,3.0659,3.1725,49100.0],["2016-02-18",3.0987,3.0987,2.9266,2.9921,19500.0],["2016-02-19",2.9921,3.0249,2.9758,3.0249,9000.0],["2016-02-22",3.0003,3.1479,3.0003,3.1315,33600.0],["2016-02-23",3.1643,3.2791,3.1479,3.2053,77900.0],["2016-02-24",3.1479,3.2955,3.1479,3.2955,14100.0],["2016-02-25",3.2709,3.2709,3.1807,3.2053,14200.0],["2016-02-26",3.2299,3.2299,3.1561,3.1807,7000.0],["2016-02-29",3.1643,3.2791,3.1479,3.1643,27500.0],["2016-03-01",3.1725,3.2135,3.1479,3.1889,4200.0],["2016-03-02",3.1971,3.2217,3.1561,3.1889,2100.0],["2016-03-03",3.2135,3.2135,3.1561,3.1889,7900.0],["2016-03-04",3.2135,3.2135,3.1479,3.1561,7600.0],["2016-03-07",3.1971,3.1971,3.1561,3.1971,19900.0],["2016-03-08",3.1643,3.2135,3.1643,3.1971,20800.0],["2016-03-09",3.3283,3.5742,3.3283,3.5496,95900.0],["2016-03-10",3.5168,3.5168,3.3201,3.3774,29400.0],["2016-03-11",3.3938,3.4758,3.3365,3.4512,31400.0],["2016-03-14",3.4102,3.5906,3.3528,3.3938,21600.0],["2016-03-15",3.3528,3.3528,3.1971,3.2545,51600.0],["2016-03-16",3.402,3.5742,3.361,3.5004,47900.0],["2016-03-17",3.4922,3.5742,3.4922,3.5496,20300.0],["2016-03-18",3.5086,3.5496,3.5086,3.5414,20200.0],["2016-03-21",3.4758,3.566,3.4758,3.525,24700.0],["2016-03-22",3.5578,3.5578,3.5086,3.5578,23100.0],["2016-03-23",3.5414,3.5578,3.484,3.5086,12300.0],["2016-03-24",3.5332,3.5332,3.4922,3.5332,11400.0],["2016-03-28",3.5578,3.5906,3.5496,3.566,19600.0],["2016-03-29",3.4512,3.6234,3.4512,3.607,37600.0],["2016-03-30",3.6234,3.6971,3.6234,3.6644,18200.0],["2016-03-31",3.7053,3.8447,3.7053,3.8365,18200.0],["2016-04-01",3.8037,3.8283,3.7709,3.8283,7900.0],["2016-04-04",3.8037,3.8365,3.7873,3.8201,55700.0],["2016-04-05",3.7381,3.7545,3.6971,3.7463,8300.0],["2016-04-06",3.7463,3.7955,3.7135,3.7545,50500.0],["2016-04-07",3.6889,3.6971,3.5578,3.5578,30300.0],["2016-04-08",3.5496,3.5824,3.5332,3.566,24400.0],["2016-04-11",3.5496,3.607,3.5496,3.5824,5000.0],["2016-04-12",3.6398,3.6562,3.5578,3.648,42000.0],["2016-04-13",3.5988,3.5988,3.4922,3.5414,27200.0],["2016-04-14",3.5004,3.5168,3.4512,3.5004,10600.0],["2016-04-15",3.4512,3.5168,3.4512,3.5168,4300.0],["2016-04-18",3.5168,3.5578,3.5168,3.5496,6700.0],["2016-04-19",3.525,3.5496,3.5004,3.5414,35500.0],["2016-04-20",3.5086,3.525,3.484,3.525,5200.0],["2016-04-21",3.5086,3.5168,3.4758,3.4922,4900.0],["2016-04-22",3.4922,3.525,3.4922,3.525,9200.0],["2016-04-25",3.5578,3.6316,3.5414,3.6316,27000.0],["2016-04-26",3.6726,3.7053,3.6398,3.6562,52000.0],["2016-04-27",3.6889,3.8201,3.6808,3.8119,121800.0],["2016-04-28",3.7955,3.7955,3.7053,3.7217,7500.0],["2016-04-29",3.7217,3.7463,3.7053,3.7299,5800.0],["2016-05-02",3.7135,3.7463,3.7135,3.7463,1100.0],["2016-05-03",3.7299,3.8201,3.6644,3.7299,7700.0],["2016-05-04",3.648,3.6726,3.566,3.566,12800.0],["2016-05-05",3.5988,3.6398,3.566,3.6398,7700.0],["2016-05-06",3.6644,3.6644,3.607,3.6562,5600.0],["2016-05-09",3.607,3.6234,3.5988,3.6234,8200.0],["2016-05-10",3.5906,3.7791,3.566,3.7709,22500.0],["2016-05-11",3.6889,3.7873,3.6889,3.7791,8200.0],["2016-05-12",3.7709,3.7955,3.7463,3.7463,13800.0],["2016-05-13",3.7627,3.8037,3.7381,3.8037,20800.0],["2016-05-16",3.7709,3.8529,3.7627,3.8529,26700.0],["2016-05-17",3.8119,3.8447,3.7709,3.8283,56700.0],["2016-05-18",3.6644,3.7299,3.6316,3.7299,45000.0],["2016-05-19",3.7217,3.7217,3.6889,3.6971,10800.0],["2016-05-20",3.7217,3.7217,3.6889,3.6889,4000.0],["2016-05-23",3.6889,3.7299,3.6316,3.6398,97300.0],["2016-05-24",3.7217,3.7709,3.7217,3.7627,7900.0],["2016-05-25",3.7545,3.8201,3.7545,3.8119,12400.0],["2016-05-26",3.8693,3.9349,3.8693,3.8857,53200.0],["2016-05-27",3.9103,3.9759,3.9103,3.9185,122600.0],["2016-05-31",3.9349,3.9759,3.9267,3.9677,7800.0],["2016-06-01",3.9759,4.0169,3.9759,4.0169,24800.0],["2016-06-02",4.0005,4.0578,4.0005,4.0496,32200.0],["2016-06-03",4.0414,4.0496,4.0169,4.0333,4500.0],["2016-06-06",4.0251,4.0333,3.9841,4.0005,14900.0],["2016-06-07",4.0496,4.0578,4.0333,4.0333,25400.0],["2016-06-08",3.9841,4.0496,3.9841,4.0333,22300.0],["2016-06-09",4.0578,4.0578,4.0087,4.0578,119500.0],["2016-06-10",4.0333,4.0496,4.0169,4.0333,12200.0],["2016-06-13",4.0251,4.0578,3.9841,3.9923,7700.0],["2016-06-14",3.9103,3.9103,3.8283,3.8529,11000.0],["2016-06-15",3.7873,3.7955,3.7381,3.7381,16300.0],["2016-06-16",3.7135,3.8037,3.7135,3.7791,31900.0],["2016-06-17",3.7627,3.8201,3.7627,3.8201,1400.0],["2016-06-20",3.8201,3.8529,3.8037,3.8119,8300.0],["2016-06-21",3.8037,3.8119,3.7627,3.7791,2400.0],["2016-06-22",3.7955,3.8365,3.7791,3.7791,4000.0],["2016-06-23",3.8447,3.8447,3.7135,3.7709,27300.0],["2016-06-24",3.6889,3.6971,3.6398,3.6971,4300.0],["2016-06-27",3.5414,3.5414,3.4922,3.4922,13200.0],["2016-06-28",3.5086,3.5578,3.484,3.4922,4200.0],["2016-06-29",3.4922,3.4922,3.4922,3.4922,0.0],["2016-06-30",3.5332,3.5332,3.5332,3.5332,400.0],["2016-07-01",3.4512,3.5414,3.4512,3.4922,17300.0],["2016-07-05",3.4594,3.4594,3.361,3.3856,12200.0],["2016-07-06",3.3283,3.3528,3.3201,3.3283,5300.0],["2016-07-07",3.3446,3.402,3.3364,3.361,10300.0],["2016-07-08",3.402,3.4102,3.3692,3.4102,1200.0],["2016-07-11",3.5086,3.5332,3.5086,3.5332,3700.0],["2016-07-12",3.5086,3.5086,3.4594,3.4594,800.0],["2016-07-13",3.484,3.5414,3.484,3.5414,9900.0],["2016-07-14",3.5414,3.6971,3.5414,3.6971,32900.0],["2016-07-15",3.6234,3.6234,3.6152,3.6152,1100.0],["2016-07-18",3.5742,3.5906,3.5742,3.5906,2500.0],["2016-07-19",3.5988,3.5988,3.5824,3.5824,600.0],["2016-07-20",3.6316,3.6562,3.6316,3.6562,1500.0],["2016-07-21",3.7053,3.7053,3.6808,3.6808,1400.0],["2016-07-22",3.7381,3.7381,3.7135,3.7135,5800.0],["2016-07-25",3.7299,3.7299,3.6398,3.7217,16700.0],["2016-07-26",3.7463,3.7709,3.7053,3.7217,1800.0],["2016-07-27",3.7381,3.7381,3.6398,3.6889,14900.0],["2016-07-28",3.7053,3.7053,3.6234,3.648,10100.0],["2016-07-29",3.6398,3.7627,3.6234,3.6644,5600.0],["2016-08-01",3.6562,3.6562,3.607,3.607,3200.0],["2016-08-02",3.5496,3.5578,3.5414,3.5496,3900.0],["2016-08-03",3.6234,3.6234,3.566,3.5742,5900.0],["2016-08-04",3.566,3.566,3.5496,3.5496,2400.0],["2016-08-05",3.5414,3.6152,3.5332,3.6152,5900.0],["2016-08-08",3.6316,3.7053,3.6234,3.6316,5800.0],["2016-08-09",3.6971,3.7053,3.6562,3.6562,4800.0],["2016-08-10",3.7627,3.7709,3.7463,3.7627,3500.0],["2016-08-11",3.8447,3.8775,3.8283,3.8447,69100.0],["2016-08-12",3.8529,3.8611,3.8447,3.8611,1300.0],["2016-08-15",3.8611,3.8611,3.7627,3.7627,27800.0],["2016-08-16",3.7381,3.8611,3.7381,3.8529,159000.0],["2016-08-17",3.8365,3.8939,3.8365,3.8939,1600.0],["2016-08-18",3.9021,4.0742,3.9021,4.0578,30400.0],["2016-08-19",4.066,4.2054,4.0578,4.0988,72400.0],["2016-08-22",4.0988,4.1234,4.0824,4.107,34300.0],["2016-08-23",4.107,4.1808,4.066,4.0988,48100.0],["2016-08-24",4.1152,4.2382,4.0988,4.148,62200.0],["2016-08-25",4.1644,4.2546,4.0824,4.1152,22300.0],["2016-08-26",4.0906,4.2218,4.0005,4.0988,27600.0],["2016-08-29",4.107,4.1562,4.0414,4.0496,25800.0],["2016-08-30",4.0414,4.0906,4.0005,4.0169,23500.0],["2016-08-31",4.0333,4.066,3.9841,4.066,8800.0],["2016-09-01",4.0005,4.0169,3.9595,3.9595,6000.0],["2016-09-02",3.9923,4.0251,3.9923,4.0251,3300.0],["2016-09-06",3.9923,4.0496,3.9923,3.9923,3900.0],["2016-09-07",4.0496,4.0496,3.9841,3.9841,500.0],["2016-09-08",4.066,4.2546,4.066,4.2546,29400.0],["2016-09-09",4.1152,4.23,4.0988,4.1398,13800.0],["2016-09-12",4.0824,4.107,4.0578,4.0988,10600.0],["2016-09-13",4.0414,4.189,4.0333,4.107,30400.0],["2016-09-14",4.1234,4.1398,4.0988,4.1234,31000.0],["2016-09-15",4.0824,4.107,4.0333,4.0578,35600.0],["2016-09-16",4.107,4.1398,4.0578,4.0742,34100.0],["2016-09-19",4.066,4.1398,4.0578,4.0988,12400.0],["2016-09-20",4.0824,4.1234,4.0333,4.0414,10800.0],["2016-09-21",4.0906,4.1398,4.0824,4.1152,31600.0],["2016-09-22",4.1562,4.1726,4.1316,4.1726,700.0],["2016-09-23",4.1972,4.1972,4.1562,4.1808,5800.0],["2016-09-26",4.148,4.1972,4.1316,4.1972,11800.0],["2016-09-27",4.1316,4.1808,4.0906,4.1644,23900.0],["2016-09-28",4.1152,4.2054,4.0906,4.2054,24500.0],["2016-09-29",4.1316,4.1316,3.9431,3.9595,17800.0],["2016-09-30",4.0005,4.0005,3.9595,3.9923,1800.0],["2016-10-03",3.9513,3.9677,3.9513,3.9595,5300.0],["2016-10-04",3.9677,3.9759,3.9349,3.9759,10300.0],["2016-10-05",3.9185,3.9431,3.9185,3.9431,3300.0],["2016-10-06",3.9185,3.9185,3.8119,3.9103,5700.0],["2016-10-07",3.8775,3.8775,3.6562,3.8119,6700.0],["2016-10-10",3.8447,3.8693,3.7381,3.7709,11000.0],["2016-10-11",3.7873,3.8939,3.7873,3.8201,4500.0],["2016-10-12",3.9923,3.9923,3.7627,3.7627,7800.0],["2016-10-13",3.7791,3.7791,3.7053,3.7299,7100.0],["2016-10-14",3.7053,3.7873,3.6889,3.6889,6300.0],["2016-10-17",3.8283,3.8283,3.6398,3.6808,10100.0],["2016-10-18",3.648,3.8529,3.648,3.7791,7200.0],["2016-10-19",3.7627,3.7627,3.6808,3.6889,1900.0],["2016-10-20",3.6889,3.6889,3.6889,3.6889,0.0],["2016-10-21",3.6562,3.6562,3.6562,3.6562,100.0],["2016-10-24",3.6398,3.7299,3.6398,3.6644,26700.0],["2016-10-25",3.6562,3.6889,3.6234,3.6316,7400.0],["2016-10-26",3.7709,3.7791,3.6889,3.6889,18700.0],["2016-10-27",3.7299,3.7381,3.6398,3.6808,6400.0],["2016-10-28",3.6808,3.6971,3.6152,3.6234,9600.0],["2016-10-31",3.6562,3.6562,3.5496,3.5496,900.0],["2016-11-01",3.6234,3.6398,3.5578,3.6398,12600.0],["2016-11-02",3.6398,3.6808,3.6316,3.6808,6000.0],["2016-11-03",3.6562,3.6726,3.5988,3.5988,5400.0],["2016-11-04",3.6398,3.7135,3.6316,3.6316,1300.0],["2016-11-07",3.5824,3.6726,3.5742,3.5742,4100.0],["2016-11-08",3.5906,3.607,3.4922,3.5906,4700.0],["2016-11-09",3.5332,3.5578,3.484,3.484,1100.0],["2016-11-10",3.4758,3.5414,3.4758,3.484,4200.0],["2016-11-11",3.5742,3.5742,3.484,3.484,1200.0],["2016-11-14",3.4594,3.484,3.4512,3.484,8600.0],["2016-11-15",3.648,3.8447,3.6316,3.7873,53000.0],["2016-11-16",3.7955,3.8857,3.7463,3.8037,31300.0],["2016-11-17",3.8693,3.8693,3.7709,3.8037,36400.0],["2016-11-18",3.8037,3.9431,3.7053,3.9021,15800.0],["2016-11-21",3.9267,3.9431,3.8939,3.9185,16100.0],["2016-11-22",3.9513,3.9513,3.8939,3.9185,19500.0],["2016-11-23",3.8037,3.9021,3.8037,3.8775,11100.0],["2016-11-25",3.8775,3.8857,3.8365,3.8365,5400.0],["2016-11-28",3.9431,3.9431,3.8857,3.8939,6500.0],["2016-11-29",3.9185,3.9349,3.9021,3.9349,5500.0],["2016-11-30",3.9185,3.9431,3.8857,3.8857,8000.0],["2016-12-01",3.9349,4.189,3.9267,4.0988,64400.0],["2016-12-02",4.107,4.3366,4.0988,4.1398,38900.0],["2016-12-05",4.1726,4.312,4.148,4.271,32300.0],["2016-12-06",4.2956,4.5087,4.2874,4.4349,125100.0],["2016-12-07",4.3694,4.4021,4.3038,4.3694,49900.0],["2016-12-08",4.2874,4.3284,4.2628,4.3202,9600.0],["2016-12-09",4.3366,4.3612,4.2628,4.2956,10100.0],["2016-12-12",4.2464,4.2956,4.1808,4.2956,5500.0],["2016-12-13",4.2628,4.2956,4.2546,4.2874,900.0],["2016-12-14",4.2546,4.2546,4.107,4.1152,10500.0],["2016-12-15",4.1234,4.1316,4.0988,4.107,9500.0],["2016-12-16",4.0988,4.1316,4.0988,4.1152,2000.0],["2016-12-19",4.1644,4.1726,4.0988,4.1562,35200.0],["2016-12-20",4.107,4.1398,4.107,4.1398,4800.0],["2016-12-21",4.0988,4.1316,4.0988,4.1234,10900.0],["2016-12-22",4.1316,4.1316,4.1316,4.1316,100.0],["2016-12-23",4.1234,4.1726,4.107,4.1726,4800.0],["2016-12-27",4.0988,4.1398,4.0988,4.1398,3900.0],["2016-12-28",4.1562,4.1562,4.0988,4.1316,3400.0],["2016-12-29",4.1234,4.1726,4.1234,4.1726,800.0],["2016-12-30",4.1398,4.1644,4.107,4.107,1800.0],["2017-01-03",4.0906,4.2136,4.0906,4.1316,7500.0],["2017-01-04",4.148,4.1726,4.1234,4.1398,24700.0],["2017-01-05",4.1644,4.2136,4.1644,4.2136,2600.0],["2017-01-06",4.2628,4.2628,4.148,4.148,7100.0],["2017-01-09",4.148,4.1644,4.107,4.1316,46200.0],["2017-01-10",4.2136,4.2136,4.1316,4.1644,20600.0],["2017-01-11",4.2136,4.3448,4.189,4.3448,33800.0],["2017-01-12",4.3038,4.4185,4.2874,4.4185,22100.0],["2017-01-13",4.4759,4.4923,4.4021,4.4431,16900.0],["2017-01-17",4.5005,4.5497,4.4103,4.5251,44000.0],["2017-01-18",4.5497,4.6645,4.5005,4.5743,51500.0],["2017-01-19",4.6153,4.6317,4.4759,4.5825,40200.0],["2017-01-20",4.6399,4.6973,4.5415,4.6153,15600.0],["2017-01-23",4.4923,4.6235,4.4759,4.4759,21800.0],["2017-01-24",4.5333,4.5743,4.5251,4.5251,10100.0],["2017-01-25",4.5087,4.5907,4.4923,4.5825,5900.0],["2017-01-26",4.5005,4.5333,4.4841,4.5087,4100.0],["2017-01-27",4.5251,4.5415,4.5087,4.5087,4200.0],["2017-01-30",4.5497,4.5497,4.4431,4.5005,33800.0],["2017-01-31",4.5989,5.0662,4.5989,4.9678,88000.0],["2017-02-01",4.976,5.0006,4.894,4.9596,20300.0],["2017-02-02",4.8858,4.9678,4.8858,4.9104,11500.0],["2017-02-03",5.0006,5.0416,4.9596,4.9678,6700.0],["2017-02-06",4.894,5.0334,4.8858,5.0334,39500.0],["2017-02-07",4.976,5.0744,4.9514,5.0252,25800.0],["2017-02-08",5.058,5.058,4.9596,4.9842,37500.0],["2017-02-09",5.0416,5.0416,4.9268,4.9268,75700.0],["2017-02-10",4.9186,5.017,4.9186,4.935,50100.0],["2017-02-13",4.9514,5.017,4.935,4.976,43500.0],["2017-02-14",4.5497,4.6481,4.0742,4.2464,491200.0],["2017-02-15",4.23,4.3284,4.2136,4.3284,63500.0],["2017-02-16",4.3038,4.4267,4.3038,4.3776,40900.0],["2017-02-17",4.4267,4.5415,4.2874,4.4923,57100.0],["2017-02-21",4.5087,4.5169,4.4595,4.4841,13400.0],["2017-02-22",4.5169,4.5743,4.4103,4.4431,68600.0],["2017-02-23",4.5579,4.5579,4.3694,4.4185,49500.0],["2017-02-24",4.4185,4.4185,4.3038,4.4185,36300.0],["2017-02-27",4.4103,4.4267,4.3366,4.4267,11700.0],["2017-02-28",4.3939,4.4021,4.3284,4.3284,2500.0],["2017-03-01",4.353,4.353,4.2792,4.2792,12800.0],["2017-03-02",4.3038,4.3366,4.2792,4.3038,20500.0],["2017-03-03",4.3284,4.5005,4.271,4.3038,12800.0],["2017-03-06",4.3366,4.3366,4.0988,4.2054,40500.0],["2017-03-07",4.1972,4.2628,4.1644,4.1972,26600.0],["2017-03-08",4.2382,4.2382,4.1152,4.1562,11800.0],["2017-03-09",4.2054,4.2054,4.1234,4.2054,1600.0],["2017-03-10",4.1644,4.2136,4.1562,4.1726,1000.0],["2017-03-13",4.2382,4.2874,4.1808,4.2874,26100.0],["2017-03-14",4.3038,4.353,4.2874,4.312,10200.0],["2017-03-15",4.312,4.3612,4.2792,4.3612,11200.0],["2017-03-16",4.353,4.3776,4.312,4.312,12400.0],["2017-03-17",4.3202,4.3284,4.3038,4.3038,1000.0],["2017-03-20",4.2546,4.3202,4.2218,4.3038,38300.0],["2017-03-21",4.312,4.312,4.2628,4.2956,16400.0],["2017-03-22",4.2218,4.2956,4.189,4.271,41800.0],["2017-03-23",4.23,4.312,4.2136,4.3038,16200.0],["2017-03-24",4.3038,4.3038,4.2792,4.2874,1200.0],["2017-03-27",4.2054,4.3858,4.1808,4.3202,27900.0],["2017-03-28",4.2382,4.312,4.2382,4.2546,22400.0],["2017-03-29",4.2218,4.2464,4.1972,4.1972,8900.0],["2017-03-30",4.1398,4.189,4.0906,4.189,23600.0],["2017-03-31",4.148,4.2136,4.148,4.148,23500.0],["2017-04-03",4.0578,4.0906,4.0496,4.0578,22600.0],["2017-04-04",4.0087,4.0414,3.9513,3.9513,15700.0],["2017-04-05",4.0414,4.2628,4.0414,4.1808,21100.0],["2017-04-06",4.3612,4.4841,4.353,4.4349,37700.0],["2017-04-07",4.4513,4.4841,4.4185,4.4513,6200.0],["2017-04-10",4.4677,4.4677,4.3612,4.4021,3100.0],["2017-04-11",4.4021,4.4021,4.353,4.3939,2500.0],["2017-04-12",4.3858,4.3858,4.353,4.3694,1300.0],["2017-04-13",4.3776,4.3776,4.2464,4.2464,4100.0],["2017-04-17",4.2218,4.2546,4.2218,4.2546,3900.0],["2017-04-18",4.1972,4.23,4.1644,4.2136,2800.0],["2017-04-19",4.2956,4.3202,4.2382,4.2792,1900.0],["2017-04-20",4.312,4.3284,4.2464,4.2628,18900.0],["2017-04-21",4.2792,4.2874,4.2382,4.2464,1300.0],["2017-04-24",4.2628,4.2792,4.2136,4.2792,16900.0],["2017-04-25",4.2382,4.2464,4.1808,4.2464,6500.0],["2017-04-26",4.2136,4.2874,4.1808,4.2136,7700.0],["2017-04-27",4.2136,4.2136,4.1398,4.1726,6600.0],["2017-04-28",4.1644,4.1972,4.1562,4.1562,600.0],["2017-05-01",4.1726,4.2382,4.1562,4.1644,6500.0],["2017-05-02",4.2054,4.2218,4.1726,4.1808,2200.0],["2017-05-03",4.1398,4.148,4.1152,4.1152,1900.0],["2017-05-04",4.0742,4.0742,4.0005,4.0169,15800.0],["2017-05-05",4.0251,4.0906,4.0251,4.0742,2000.0],["2017-05-08",3.9513,3.9923,3.9185,3.9677,15600.0],["2017-05-09",3.9513,3.9513,3.9021,3.9349,7600.0],["2017-05-10",3.9759,4.0906,3.9759,4.0496,3500.0],["2017-05-11",4.0742,4.1972,4.0742,4.148,24200.0],["2017-05-12",4.1808,4.1808,4.1398,4.1562,3400.0],["2017-05-15",4.1808,4.1808,4.1152,4.1234,20800.0],["2017-05-16",4.4349,4.4349,4.2136,4.2628,63300.0],["2017-05-17",4.2136,4.2464,4.1152,4.1398,11700.0],["2017-05-18",4.0906,4.0906,4.0169,4.0251,6000.0],["2017-05-19",4.0578,4.0578,4.0333,4.0414,8700.0],["2017-05-22",4.0087,4.066,3.9841,3.9923,14000.0],["2017-05-23",4.0005,4.0333,3.9185,3.9267,15500.0],["2017-05-24",3.9431,4.1562,3.9431,4.0496,6100.0],["2017-05-25",3.9923,4.0087,3.8857,3.9267,35300.0],["2017-05-26",3.9923,4.0333,3.9431,4.0333,4400.0],["2017-05-30",3.9595,4.0333,3.9595,4.0087,1400.0],["2017-05-31",4.0087,4.0333,3.9841,4.0087,3900.0],["2017-06-01",3.9349,3.9513,3.8611,3.8775,28200.0],["2017-06-02",3.9021,3.9595,3.9021,3.9513,1900.0],["2017-06-05",3.7955,3.8611,3.7955,3.8447,7200.0],["2017-06-06",3.8119,3.8119,3.7217,3.7299,20800.0],["2017-06-07",3.7627,3.8037,3.7627,3.8037,3900.0],["2017-06-08",3.7381,3.8365,3.7299,3.7463,10200.0],["2017-06-09",3.6971,3.7791,3.6971,3.7463,10800.0],["2017-06-12",3.648,3.648,3.5742,3.5906,48200.0],["2017-06-13",3.5742,3.6152,3.5086,3.5988,11300.0],["2017-06-14",3.5086,3.5496,3.5086,3.5168,2400.0],["2017-06-15",3.4266,3.484,3.3774,3.4758,10800.0],["2017-06-16",3.4512,3.4922,3.4102,3.4266,19300.0],["2017-06-19",3.5168,3.5496,3.5168,3.5496,8100.0],["2017-06-20",3.5742,3.5906,3.484,3.525,11200.0],["2017-06-21",3.5742,3.6808,3.5742,3.6726,22400.0],["2017-06-22",3.6316,3.6316,3.443,3.5824,34300.0],["2017-06-23",3.5824,3.607,3.5332,3.5906,28600.0],["2017-06-26",3.5824,3.6644,3.5824,3.6316,6700.0],["2017-06-27",3.6234,3.6889,3.5742,3.648,12200.0],["2017-06-28",3.8365,3.9349,3.8365,3.9103,17000.0],["2017-06-29",4.0496,4.0578,3.9349,4.0578,27000.0],["2017-06-30",3.9841,4.271,3.9431,4.23,563300.0],["2017-07-03",4.4267,4.4267,4.2792,4.2792,29200.0],["2017-07-05",4.3612,4.4185,4.3284,4.4103,20400.0],["2017-07-06",4.3366,4.4185,4.312,4.3939,9100.0],["2017-07-07",4.4185,4.4267,4.3694,4.4267,7900.0],["2017-07-10",4.5333,4.6317,4.4923,4.6235,369600.0],["2017-07-11",4.5251,4.6317,4.4923,4.5989,20500.0],["2017-07-12",4.6481,4.6645,4.5579,4.5907,25700.0],["2017-07-13",4.5989,4.6153,4.4595,4.4595,17700.0],["2017-07-14",4.3939,4.5497,4.3939,4.5333,15800.0],["2017-07-17",4.5333,4.5907,4.4349,4.5743,63900.0],["2017-07-18",4.5415,4.5415,4.4677,4.5169,37400.0],["2017-07-19",4.5005,4.5497,4.5005,4.5497,15000.0],["2017-07-20",4.5251,4.5907,4.5087,4.5087,7700.0],["2017-07-21",4.5087,4.5415,4.4349,4.5005,2600.0],["2017-07-24",4.4185,4.4677,4.3612,4.4677,68500.0],["2017-07-25",4.4677,4.5415,4.4677,4.5005,17800.0],["2017-07-26",4.5169,4.5333,4.4267,4.4513,13600.0],["2017-07-27",4.5169,4.5251,4.4021,4.4431,11200.0],["2017-07-28",4.353,4.4923,4.353,4.4759,3800.0],["2017-07-31",4.4759,4.5005,4.4267,4.4677,15800.0],["2017-08-01",4.5005,4.5005,4.4103,4.4923,6600.0],["2017-08-02",4.4841,4.4841,4.4103,4.4349,4200.0],["2017-08-03",4.4677,4.5087,4.4349,4.5005,14800.0],["2017-08-04",4.5087,4.5087,4.3939,4.3939,17400.0],["2017-08-07",4.4267,4.4431,4.3858,4.3858,3200.0],["2017-08-08",4.5087,4.5907,4.4923,4.5087,42600.0],["2017-08-09",4.5989,4.6481,4.5907,4.6399,21400.0],["2017-08-10",4.6317,4.6809,4.5579,4.5743,18400.0],["2017-08-11",4.4677,4.6235,4.4595,4.5743,12000.0],["2017-08-14",4.5415,4.6481,4.5415,4.6235,6300.0],["2017-08-15",4.5169,4.6235,4.5169,4.5579,7100.0],["2017-08-16",4.5169,4.5169,4.4759,4.4841,7300.0],["2017-08-17",4.4267,4.5005,4.4185,4.4349,6500.0],["2017-08-18",4.4267,4.4267,4.4103,4.4267,7000.0],["2017-08-21",4.4103,4.4513,4.3858,4.4021,25400.0],["2017-08-22",4.3939,4.5005,4.3939,4.4595,4400.0],["2017-08-23",4.4513,4.5005,4.4349,4.4759,10200.0],["2017-08-24",4.4677,4.4841,4.4513,4.4677,4900.0],["2017-08-25",4.4595,4.5005,4.4595,4.5005,6600.0],["2017-08-28",4.5005,4.5497,4.4841,4.5087,4800.0],["2017-08-29",4.4841,4.5579,4.4841,4.5169,18500.0],["2017-08-30",4.5415,4.5415,4.4513,4.5169,3500.0],["2017-08-31",4.5415,4.5743,4.5005,4.5497,3800.0],["2017-09-01",4.5907,4.6235,4.5005,4.5005,10400.0],["2017-09-05",4.5743,4.5989,4.5251,4.5497,8200.0],["2017-09-06",4.5087,4.5825,4.5087,4.5333,3800.0],["2017-09-07",4.6317,4.6727,4.5579,4.6727,41400.0],["2017-09-08",4.6317,4.6891,4.6317,4.6727,20200.0],["2017-09-11",4.9186,4.976,4.771,4.812,93900.0],["2017-09-12",4.9104,4.9924,4.8776,4.9924,40800.0],["2017-09-13",5.0006,5.0006,4.9022,4.9596,9600.0],["2017-09-14",5.0006,5.0006,4.9924,5.0006,30300.0],["2017-09-15",4.9842,5.0662,4.9596,5.0416,32900.0],["2017-09-18",5.0826,5.0826,5.0006,5.017,20000.0],["2017-09-19",4.9678,4.976,4.9022,4.9104,14800.0],["2017-09-20",4.8366,4.9596,4.8366,4.894,7800.0],["2017-09-21",4.9186,4.9514,4.9022,4.9104,7300.0],["2017-09-22",4.9186,4.9432,4.894,4.9186,10700.0],["2017-09-25",5.0006,5.0334,4.9432,4.9596,16900.0],["2017-09-26",4.9186,4.9678,4.8858,4.9104,13300.0],["2017-09-27",4.8776,4.8776,4.7874,4.8448,10200.0],["2017-09-28",4.8284,4.9186,4.8284,4.9104,8400.0],["2017-09-29",4.9186,4.9432,4.9022,4.9268,1600.0],["2017-10-02",4.9596,4.9842,4.9104,4.9678,7500.0],["2017-10-03",5.0006,5.0908,5.0006,5.0744,22000.0],["2017-10-04",5.0744,5.2711,5.0088,5.1645,25400.0],["2017-10-05",5.1809,5.1973,5.1481,5.1563,17500.0],["2017-10-06",5.2711,5.2711,5.1153,5.1563,6900.0],["2017-10-09",5.1645,5.1645,5.1153,5.1317,2300.0],["2017-10-10",5.1645,5.2383,5.1645,5.2137,5500.0],["2017-10-11",5.2875,5.2875,5.2055,5.2547,4400.0],["2017-10-12",5.2875,5.2875,5.1727,5.2383,2500.0],["2017-10-13",5.2055,5.2383,5.1645,5.1891,800.0],["2017-10-16",5.2301,5.4514,5.2301,5.4105,18000.0],["2017-10-17",5.4514,5.476,5.3531,5.3613,19200.0],["2017-10-18",5.4678,5.722,5.4269,5.64,71700.0],["2017-10-19",5.6974,5.7384,5.6728,5.7384,37100.0],["2017-10-20",5.7384,5.7384,5.6974,5.722,5000.0],["2017-10-23",5.8203,5.8613,5.8039,5.8039,38900.0],["2017-10-24",5.8121,6.0417,5.7384,5.8613,38000.0],["2017-10-25",5.8203,5.8203,5.681,5.7712,27400.0],["2017-10-26",5.6072,5.7302,5.5416,5.681,28500.0],["2017-10-27",5.6974,5.7794,5.5744,5.6318,11000.0],["2017-10-30",5.7302,5.7712,5.4023,5.476,59000.0],["2017-10-31",5.8203,5.8449,5.7384,5.7384,94500.0],["2017-11-01",6.0253,6.0991,5.9433,5.9843,83700.0],["2017-11-02",6.0417,6.1482,5.9761,6.0171,68000.0],["2017-11-03",6.0663,6.1237,6.0171,6.1237,31900.0],["2017-11-06",6.181,6.1974,6.1073,6.1974,17400.0],["2017-11-07",6.2384,6.2384,6.2056,6.2138,10300.0],["2017-11-08",6.2138,6.2384,6.1892,6.222,6800.0],["2017-11-09",6.1564,6.2302,6.1564,6.222,24200.0],["2017-11-10",6.1564,6.4762,6.1564,6.3532,49100.0],["2017-11-13",6.2384,6.3368,6.1646,6.1728,56800.0],["2017-11-14",6.1564,6.181,6.1155,6.1401,26800.0],["2017-11-15",6.1237,6.1237,6.0499,6.0991,8300.0],["2017-11-16",6.0745,6.0745,5.8367,5.8695,63700.0],["2017-11-17",5.9679,5.9925,5.8941,5.9925,5400.0],["2017-11-20",5.9925,5.9925,5.8367,5.8367,28200.0],["2017-11-21",5.9187,5.9187,5.8203,5.8777,26400.0],["2017-11-22",6.0171,6.1482,6.0171,6.1482,31200.0],["2017-11-24",6.1482,6.222,6.0581,6.222,10300.0],["2017-11-27",6.2138,6.263,6.2056,6.2302,10900.0],["2017-11-28",6.263,6.2876,6.2384,6.2712,19600.0],["2017-11-29",6.2302,6.2794,6.2056,6.2056,14200.0],["2017-11-30",6.2794,6.2876,6.222,6.222,5600.0],["2017-12-01",6.222,6.2958,6.222,6.2712,12200.0],["2017-12-04",6.3122,6.4516,6.2712,6.304,90700.0],["2017-12-05",6.3122,6.3122,6.2138,6.2138,21500.0],["2017-12-06",6.2794,6.2794,6.1646,6.1728,22600.0],["2017-12-07",6.1892,6.2138,6.0909,6.0909,27000.0],["2017-12-08",6.1482,6.1974,6.1319,6.1892,20600.0],["2017-12-11",5.6974,5.9269,5.6482,5.8449,82700.0],["2017-12-12",5.8121,5.9515,5.7794,5.8613,20100.0],["2017-12-13",5.8449,5.8859,5.8203,5.8777,11400.0],["2017-12-14",5.9269,6.0007,5.8777,5.9351,9600.0],["2017-12-15",5.9597,5.9843,5.8859,5.9351,5900.0],["2017-12-18",5.9515,6.0253,5.9351,6.0253,14700.0],["2017-12-19",6.0909,6.1319,6.0417,6.1319,11500.0],["2017-12-20",6.0909,6.2056,6.0827,6.1974,19700.0],["2017-12-21",6.2056,6.2466,6.1401,6.1646,14500.0],["2017-12-22",6.1482,6.222,6.1401,6.222,5000.0],["2017-12-26",6.2876,6.4516,6.2876,6.427,19500.0],["2017-12-27",6.386,6.427,6.3204,6.3778,14000.0],["2017-12-28",6.304,6.4352,6.304,6.4352,19000.0],["2017-12-29",6.3942,6.3942,6.3286,6.345,5800.0],["2018-01-02",6.5745,6.7221,6.5745,6.6893,43500.0],["2018-01-03",6.6729,6.7221,6.6565,6.6647,13900.0],["2018-01-04",6.6975,6.7221,6.6647,6.6811,10500.0],["2018-01-05",6.7057,6.7221,6.6647,6.7057,7400.0],["2018-01-08",6.7221,6.8778,6.7139,6.7631,48100.0],["2018-01-09",6.8369,6.8369,6.8123,6.8287,2500.0],["2018-01-10",6.7631,6.7959,6.6975,6.6975,13900.0],["2018-01-11",6.7795,6.8369,6.7057,6.8205,11700.0],["2018-01-12",6.6893,6.8287,6.6893,6.7713,13900.0],["2018-01-16",6.886,6.886,6.7221,6.7221,9600.0],["2018-01-17",6.7385,6.7467,6.6893,6.7303,14200.0],["2018-01-18",6.5745,6.6155,6.5335,6.5745,23100.0],["2018-01-19",6.5581,6.6073,6.4926,6.6073,22800.0],["2018-01-22",6.5499,6.5499,6.4516,6.4926,26200.0],["2018-01-23",6.6401,6.8205,6.6401,6.7221,19700.0],["2018-01-24",6.8041,6.8041,6.6483,6.7139,8200.0],["2018-01-25",6.6811,6.7139,6.5581,6.6729,12700.0],["2018-01-26",6.6729,6.7795,6.6401,6.7139,13700.0],["2018-01-29",6.6975,6.7549,6.6811,6.7467,9400.0],["2018-01-30",6.6729,6.7385,6.6729,6.7221,9900.0],["2018-01-31",6.7385,6.8369,6.7221,6.7713,20300.0],["2018-02-01",6.7385,6.7713,6.6893,6.6893,12600.0],["2018-02-02",6.6565,6.6975,6.6483,6.6811,1900.0],["2018-02-05",6.6073,6.6319,6.2138,6.4434,17700.0],["2018-02-06",6.3122,6.3696,6.2876,6.3614,7700.0],["2018-02-07",6.3532,6.4188,6.304,6.304,7300.0],["2018-02-08",6.3286,6.3286,6.0663,6.1237,18200.0],["2018-02-09",6.1073,6.1892,6.0335,6.1319,8300.0],["2018-02-12",6.1482,6.2138,6.1319,6.1564,42100.0],["2018-02-13",6.2958,6.4188,6.2958,6.4188,43900.0],["2018-02-14",6.6073,6.7303,6.6073,6.7221,47300.0],["2018-02-15",6.7713,6.9024,6.7713,6.8532,108100.0],["2018-02-16",6.8041,6.9352,6.7877,6.8942,40100.0],["2018-02-20",6.9352,7.009,6.8451,7.009,57000.0],["2018-02-21",6.968,6.9926,6.9106,6.9598,15400.0],["2018-02-22",6.9598,6.9844,6.8696,6.968,12000.0],["2018-02-23",6.927,7.05,6.927,7.0336,5900.0],["2018-02-26",6.9926,7.5582,6.9844,7.3861,133600.0],["2018-02-27",7.3697,7.3697,7.1156,7.1484,38900.0],["2018-02-28",7.3369,7.3943,7.1238,7.1484,34300.0],["2018-03-01",7.1402,7.2385,7.05,7.1238,10500.0],["2018-03-02",7.1238,7.2467,7.0172,7.2467,15200.0],["2018-03-05",7.0254,7.2057,7.0008,7.173,9600.0],["2018-03-06",7.2139,7.2139,7.1484,7.1484,8400.0],["2018-03-07",7.132,7.2877,7.1156,7.1976,33200.0],["2018-03-08",7.1976,7.2795,7.1894,7.2057,3700.0],["2018-03-09",7.2877,7.2959,7.2549,7.2549,14500.0],["2018-03-12",7.3205,7.5009,7.2959,7.4845,67400.0],["2018-03-13",7.5009,7.5009,7.3861,7.4025,5800.0],["2018-03-14",7.3697,7.3697,7.2713,7.3287,3900.0],["2018-03-15",7.3779,7.5255,7.3533,7.5173,11800.0],["2018-03-16",7.4763,7.5255,7.3041,7.4107,11900.0],["2018-03-19",7.2631,7.4599,7.132,7.2303,24400.0],["2018-03-20",7.2303,7.3369,7.1975,7.3123,5700.0],["2018-03-21",7.2959,7.4599,7.2795,7.4189,48600.0],["2018-03-22",7.2713,7.3123,6.9762,7.2467,27200.0],["2018-03-23",7.2385,7.2549,7.132,7.132,10100.0],["2018-03-26",6.968,7.0582,6.9188,7.0172,14600.0],["2018-03-27",7.091,7.1402,6.9188,6.9516,20200.0],["2018-03-28",6.9434,7.0008,6.8942,6.9188,5100.0],["2018-03-29",6.9598,7.2303,6.9188,7.2303,42700.0],["2018-04-02",7.0992,7.3369,7.009,7.009,7500.0],["2018-04-03",7.091,7.1238,6.9434,7.0008,6000.0],["2018-04-04",6.7631,6.886,6.5991,6.8123,32200.0],["2018-04-05",6.886,6.927,6.8123,6.8778,4000.0],["2018-04-06",6.8123,6.886,6.4926,6.6811,13200.0],["2018-04-09",6.7385,6.8287,6.7139,6.7713,25700.0],["2018-04-10",6.9762,7.0746,6.9598,7.0746,6400.0],["2018-04-11",6.8614,6.9188,6.7795,6.8532,17900.0],["2018-04-12",6.9024,6.9844,6.9024,6.968,6700.0],["2018-04-13",6.968,6.9926,6.8369,6.9024,29000.0],["2018-04-16",6.9598,7.009,6.8778,6.9106,63400.0],["2018-04-17",6.9024,7.0008,6.9024,6.968,8900.0],["2018-04-18",6.968,7.0418,6.968,6.9926,4500.0],["2018-04-19",6.9844,7.132,6.9434,6.9926,5500.0],["2018-04-20",6.9926,6.9926,6.8942,6.9598,5800.0],["2018-04-23",7.0418,7.132,7.0418,7.0992,4300.0],["2018-04-24",7.2221,7.2221,6.9926,7.0254,10300.0],["2018-04-25",7.009,7.0336,6.9188,6.9762,3400.0],["2018-04-26",6.9352,6.968,6.927,6.968,5600.0],["2018-04-27",6.9352,6.9844,6.9024,6.9188,2500.0],["2018-04-30",6.9024,6.9188,6.8369,6.9188,10600.0],["2018-05-01",6.9516,6.9844,6.927,6.9762,7000.0],["2018-05-02",6.886,6.886,6.6401,6.7467,21600.0],["2018-05-03",6.6483,6.7057,6.5745,6.6647,9300.0],["2018-05-04",6.6319,6.7877,6.6237,6.7713,9600.0],["2018-05-07",6.7221,6.7467,6.7057,6.7221,8100.0],["2018-05-08",6.6155,6.6155,6.345,6.4598,40100.0],["2018-05-09",6.427,6.427,6.3286,6.3286,3900.0],["2018-05-10",6.2794,6.3286,6.181,6.3122,11300.0],["2018-05-11",6.3696,6.4598,6.3122,6.4106,23300.0],["2018-05-14",6.4352,6.4352,6.2958,6.4106,17700.0],["2018-05-15",6.5827,6.6565,6.5827,6.6155,6100.0],["2018-05-16",6.7221,6.7385,6.6811,6.7057,7700.0],["2018-05-17",6.7057,6.7139,6.3614,6.6319,57800.0],["2018-05-18",6.6073,6.6893,6.6073,6.6319,5200.0],["2018-05-21",6.6319,6.7057,6.6319,6.6811,32600.0],["2018-05-22",6.6975,6.7959,6.6975,6.7057,9700.0],["2018-05-23",6.6237,6.6975,6.6237,6.6893,8200.0],["2018-05-24",6.5745,6.6893,6.5663,6.6401,6000.0],["2018-05-25",6.6565,6.6893,6.6483,6.6811,2100.0],["2018-05-29",6.6811,6.6811,6.5663,6.5663,14800.0],["2018-05-30",6.5663,6.6483,6.5663,6.5827,2000.0],["2018-05-31",6.5417,6.6401,6.5417,6.6319,5600.0],["2018-06-01",6.6319,6.7139,6.6319,6.7139,6800.0],["2018-06-04",6.7139,6.7549,6.6811,6.7549,3800.0],["2018-06-05",6.8778,6.927,6.8532,6.927,12300.0],["2018-06-06",7.0008,7.05,6.9434,7.0254,20300.0],["2018-06-07",7.0582,7.132,7.05,7.0582,6100.0],["2018-06-08",7.0582,7.0992,6.9926,7.0992,8200.0],["2018-06-11",7.0254,7.091,6.9598,7.0254,37300.0],["2018-06-12",7.0336,7.0746,6.968,6.968,8800.0],["2018-06-13",7.0418,7.0992,6.9926,6.9926,11300.0],["2018-06-14",7.0336,7.0828,7.0172,7.0418,8400.0],["2018-06-15",7.0418,7.0582,6.9434,7.0336,10000.0],["2018-06-18",7.0828,7.2877,6.9352,7.0992,68000.0],["2018-06-19",7.0172,7.0418,6.8532,7.009,16300.0],["2018-06-20",7.0746,7.1402,7.05,7.0992,12100.0],["2018-06-21",7.2549,7.2549,7.0172,7.1894,17400.0],["2018-06-22",7.2139,7.2139,7.0582,7.1812,16500.0],["2018-06-25",7.2303,7.2303,7.0582,7.1894,12100.0],["2018-06-26",7.1402,7.2221,7.091,7.1074,11700.0],["2018-06-27",7.1402,7.173,7.0172,7.0172,1800.0],["2018-06-28",7.5828,7.6238,7.3861,7.4353,41500.0],["2018-06-29",7.5582,7.5582,7.4927,7.5337,16700.0],["2018-07-02",7.5173,7.5173,7.4353,7.4927,3300.0],["2018-07-03",7.5419,7.5501,7.4681,7.5255,4100.0],["2018-07-05",7.3943,7.3943,7.2795,7.2795,15600.0],["2018-07-06",7.3287,7.4435,7.3287,7.4435,3100.0],["2018-07-09",7.4353,7.4681,7.3533,7.3615,10000.0],["2018-07-10",7.4107,7.5091,7.3779,7.4845,6400.0],["2018-07-11",7.3205,7.3451,7.2385,7.2549,5400.0],["2018-07-12",7.3041,7.4435,7.3041,7.3369,11000.0],["2018-07-13",7.3615,7.3779,7.3369,7.3451,3900.0],["2018-07-16",7.3779,7.3779,7.1402,7.1894,9500.0],["2018-07-17",7.2713,7.3451,7.2713,7.3041,1700.0],["2018-07-18",7.1976,7.2303,7.1812,7.1812,2200.0],["2018-07-19",7.132,7.2631,7.05,7.1402,22500.0],["2018-07-20",7.1484,7.1976,7.1402,7.1894,3300.0],["2018-07-23",7.1074,7.2221,7.091,7.1484,25000.0],["2018-07-24",7.0828,7.1074,6.968,6.9762,14800.0],["2018-07-25",6.9844,7.009,6.9188,6.968,4600.0],["2018-07-26",6.9188,6.9188,6.7713,6.8451,15500.0],["2018-07-27",6.8451,6.8451,6.7959,6.8287,12200.0],["2018-07-30",6.8287,6.9188,6.8287,6.9188,16200.0],["2018-07-31",6.8614,7.0582,6.8614,7.05,20100.0],["2018-08-01",7.0828,7.1648,7.0828,7.1402,6500.0],["2018-08-02",7.1402,7.3287,7.1402,7.3205,12600.0],["2018-08-03",7.3861,7.3861,7.2877,7.2877,7000.0],["2018-08-06",7.4107,7.5009,7.3943,7.4271,11400.0],["2018-08-07",7.3451,7.4189,7.2139,7.4025,18200.0],["2018-08-08",7.3205,7.3615,7.3123,7.3533,3100.0],["2018-08-09",7.2795,7.2795,7.1402,7.1402,6600.0],["2018-08-10",7.173,7.173,7.0172,7.0172,9200.0],["2018-08-13",7.0746,7.091,7.05,7.0828,3700.0],["2018-08-14",7.091,7.132,7.091,7.1156,4100.0],["2018-08-15",7.1812,7.3615,7.1812,7.2139,353800.0],["2018-08-16",7.1566,7.2139,7.1402,7.1894,4300.0],["2018-08-17",7.1566,7.2303,7.1566,7.2221,1100.0],["2018-08-20",7.1812,7.2549,7.1566,7.1976,15500.0],["2018-08-21",7.2139,7.3205,7.2139,7.2959,27300.0],["2018-08-22",7.3123,7.3123,7.2139,7.2795,4100.0],["2018-08-23",7.2057,7.2795,7.1238,7.1238,5100.0],["2018-08-24",7.1812,7.2549,7.132,7.1566,14800.0],["2018-08-27",7.1566,7.3041,7.1566,7.3041,5000.0],["2018-08-28",7.2221,7.3041,7.1812,7.2139,14000.0],["2018-08-29",7.2959,7.3615,7.2795,7.3615,13200.0],["2018-08-30",7.3779,7.3779,7.2877,7.3697,12100.0],["2018-08-31",7.1976,7.3533,7.1976,7.3451,2900.0],["2018-09-04",7.3451,7.4435,7.2385,7.2549,37600.0],["2018-09-05",7.3779,7.5337,7.3779,7.5255,156400.0],["2018-09-06",7.6238,7.6566,7.5501,7.6238,27600.0],["2018-09-07",7.6566,7.6566,7.6156,7.6238,11400.0],["2018-09-10",7.6566,7.6566,7.6402,7.6566,21200.0],["2018-09-11",7.6566,7.6566,7.6238,7.6402,8900.0],["2018-09-12",7.5582,7.591,7.4599,7.5255,13000.0],["2018-09-13",7.591,7.6566,7.591,7.6238,8500.0],["2018-09-14",7.5992,7.6402,7.5582,7.5582,8900.0],["2018-09-17",7.632,7.632,7.4025,7.4025,12400.0],["2018-09-18",7.4927,7.5173,7.4599,7.4599,3000.0],["2018-09-19",7.4927,7.5255,7.4435,7.5173,1600.0],["2018-09-20",7.4763,7.4763,7.3943,7.4107,8900.0],["2018-09-21",7.3861,7.4107,7.3779,7.3943,7000.0],["2018-09-24",7.2959,7.3861,7.2959,7.3697,7600.0],["2018-09-25",7.3697,7.4599,7.3697,7.4025,3400.0],["2018-09-26",7.3943,7.3943,7.2549,7.2795,4900.0],["2018-09-27",7.2795,7.2795,7.173,7.173,7500.0],["2018-09-28",7.173,7.1976,7.0172,7.0172,16400.0],["2018-10-01",7.091,7.2385,7.0172,7.0336,2300.0],["2018-10-02",7.091,7.1074,6.9516,6.9516,16300.0],["2018-10-03",7.2303,7.2959,7.1484,7.1566,25400.0],["2018-10-04",7.1976,7.2713,7.132,7.1484,18700.0],["2018-10-05",7.2057,7.2303,7.1238,7.2303,13800.0],["2018-10-08",7.0746,7.132,7.0008,7.132,5000.0],["2018-10-09",7.0418,7.1074,6.9762,7.0254,18100.0],["2018-10-10",7.0664,7.0664,6.8205,6.8205,24600.0],["2018-10-11",6.7877,6.886,6.6565,6.7385,19100.0],["2018-10-12",6.886,6.886,6.6975,6.8205,17100.0],["2018-10-15",6.7467,6.9024,6.7467,6.8369,2400.0],["2018-10-16",6.7057,6.8532,6.7057,6.8532,16700.0],["2018-10-17",6.8532,6.968,6.8123,6.968,8300.0],["2018-10-18",7.0418,7.132,7.0336,7.091,6800.0],["2018-10-19",7.0418,7.1074,7.0336,7.0664,4300.0],["2018-10-22",7.2795,7.4353,7.2795,7.4353,31400.0],["2018-10-23",7.4435,7.4517,7.4353,7.4517,10900.0],["2018-10-24",7.4845,7.4845,7.3041,7.3041,4400.0],["2018-10-25",7.4845,7.6566,7.4517,7.6074,16900.0],["2018-10-26",7.5828,7.6484,7.4845,7.6238,8700.0],["2018-10-29",7.6566,7.7878,7.5828,7.6074,28500.0],["2018-10-30",7.6894,7.6894,7.6484,7.6894,5200.0],["2018-10-31",7.7878,7.8534,7.7058,7.8042,29700.0],["2018-11-01",7.9435,8.1075,7.9435,8.0337,110200.0],["2018-11-02",8.0419,8.0829,8.0091,8.0419,11600.0],["2018-11-05",8.1157,8.3698,8.0993,8.3534,69900.0],["2018-11-06",8.4764,8.6321,8.4764,8.5994,31400.0],["2018-11-07",8.6813,8.7633,8.6321,8.7387,26700.0],["2018-11-08",8.7633,8.7633,8.7059,8.7223,16600.0],["2018-11-09",8.7223,8.8043,8.6567,8.8043,15800.0],["2018-11-12",8.1895,8.2714,7.9107,8.1485,71300.0],["2018-11-13",8.1895,8.2141,8.0911,8.1731,9700.0],["2018-11-14",8.1731,8.2305,8.0747,8.0747,10200.0],["2018-11-15",8.0829,8.1075,8.0091,8.1075,4800.0],["2018-11-16",8.0337,8.0993,8.0337,8.0993,4800.0],["2018-11-19",7.9845,8.0009,7.9353,7.9517,4000.0],["2018-11-20",7.9107,7.9435,7.8124,7.8698,3200.0],["2018-11-21",7.9107,7.9517,7.878,7.878,4300.0],["2018-11-23",7.8944,7.8944,7.878,7.878,600.0],["2018-11-26",7.878,7.9681,7.878,7.9435,4700.0],["2018-11-27",7.796,7.8206,7.755,7.796,5700.0],["2018-11-28",7.8124,7.9353,7.796,7.9353,6800.0],["2018-11-29",7.8944,7.9763,7.8042,7.878,8600.0],["2018-11-30",7.8534,7.9189,7.8206,7.8944,15700.0],["2018-12-03",7.7714,7.7714,7.632,7.6402,13900.0],["2018-12-04",7.4599,7.4599,7.2549,7.2959,120200.0],["2018-12-06",7.3369,7.5255,7.3369,7.5255,24500.0],["2018-12-07",7.5091,7.5419,7.4927,7.5173,4300.0],["2018-12-10",7.6566,7.7468,7.6238,7.714,5200.0],["2018-12-11",7.8206,7.8288,7.7058,7.7222,13000.0],["2018-12-12",7.7878,7.8042,7.6648,7.6894,5200.0],["2018-12-13",7.7058,7.9271,7.6648,7.8042,11200.0],["2018-12-14",7.714,7.796,7.7058,7.7386,5000.0],["2018-12-17",7.7878,7.7878,7.5419,7.591,9100.0],["2018-12-18",7.4353,7.4353,7.3123,7.3123,9200.0],["2018-12-19",7.2959,7.5419,7.2139,7.3697,19700.0],["2018-12-20",7.2959,7.2959,6.9352,7.0336,7500.0],["2018-12-21",6.9516,7.009,6.8205,6.8205,6200.0],["2018-12-24",6.6155,6.6401,6.5089,6.5089,23700.0],["2018-12-26",6.8123,7.0418,6.8123,6.9844,36500.0],["2018-12-27",7.0172,7.0336,6.968,7.0336,5600.0],["2018-12-28",7.0418,7.0992,7.0336,7.0582,16500.0],["2018-12-31",7.4435,7.5746,7.4025,7.5091,26300.0],["2019-01-02",7.2877,7.3041,7.1566,7.2385,10100.0],["2019-01-03",7.0992,7.132,7.009,7.0418,7500.0],["2019-01-04",7.1976,7.1976,7.009,7.1894,2300.0],["2019-01-07",7.1976,7.2221,7.173,7.2221,2400.0],["2019-01-08",7.2549,7.3287,7.2549,7.3287,5400.0],["2019-01-09",7.2631,7.4353,7.2631,7.4107,12600.0],["2019-01-10",7.3779,7.5255,7.3779,7.5255,15100.0],["2019-01-11",7.55,7.5582,7.4681,7.4681,1200.0],["2019-01-14",7.5337,7.5337,7.4599,7.4599,3400.0],["2019-01-15",7.5337,7.5337,7.4353,7.4763,2500.0],["2019-01-16",7.2221,7.4845,7.2139,7.3861,1400.0],["2019-01-17",7.132,7.1566,6.9516,6.9516,39300.0],["2019-01-18",6.9516,7.091,6.9434,7.009,11100.0],["2019-01-22",7.1812,7.1894,7.1156,7.1156,3800.0],["2019-01-23",7.1812,7.1812,7.132,7.1484,2500.0],["2019-01-24",7.173,7.2467,7.1648,7.2303,3100.0],["2019-01-25",7.3451,7.3451,7.1894,7.2139,6400.0],["2019-01-28",7.2713,7.3451,7.2385,7.3123,11600.0],["2019-01-29",7.3041,7.3041,7.2959,7.2959,500.0],["2019-01-30",7.3697,7.4599,7.3451,7.3861,6000.0],["2019-01-31",7.7632,8.0911,7.7632,7.9025,31400.0],["2019-02-01",7.9107,7.9107,7.7468,7.8698,4700.0],["2019-02-04",7.9435,8.0583,7.9435,8.0009,5800.0],["2019-02-05",8.0255,8.0255,7.9353,7.9353,6100.0],["2019-02-06",7.9435,7.9435,7.796,7.8206,5600.0],["2019-02-07",7.8616,7.8616,7.7304,7.755,197500.0],["2019-02-08",7.6156,7.7714,7.6156,7.7714,1700.0],["2019-02-11",7.9189,7.9763,7.7878,7.7878,49700.0],["2019-02-12",6.927,7.173,6.8942,7.0336,81900.0],["2019-02-13",7.2467,7.2959,7.1648,7.2467,23000.0],["2019-02-14",7.2221,7.2221,7.1402,7.1484,10900.0],["2019-02-15",7.091,7.2467,7.091,7.2303,9700.0],["2019-02-19",7.1812,7.2959,7.1812,7.2467,11500.0],["2019-02-20",7.3779,7.4845,7.3779,7.4435,10200.0],["2019-02-21",7.3451,7.4189,7.3287,7.3287,4100.0],["2019-02-22",7.2303,7.3779,7.2303,7.3615,4200.0],["2019-02-25",7.5255,7.7058,7.5255,7.6074,9000.0],["2019-02-26",7.5582,7.5582,7.4681,7.4681,2600.0],["2019-02-27",7.6566,7.6566,7.5501,7.6156,5400.0],["2019-02-28",7.5746,7.5746,7.5091,7.5173,5300.0],["2019-03-01",7.6566,7.6566,7.4599,7.4599,15000.0],["2019-03-04",7.5419,7.5419,7.3615,7.4189,17000.0],["2019-03-05",7.5091,7.5091,7.3697,7.4353,26600.0],["2019-03-06",7.4599,7.4599,7.2713,7.3287,14600.0],["2019-03-07",7.3943,7.4271,7.2385,7.2385,17300.0],["2019-03-08",7.2385,7.2385,7.1074,7.2385,10900.0],["2019-03-11",7.2385,7.3287,7.2139,7.3287,64200.0],["2019-03-12",7.3697,7.3697,7.2877,7.2877,7200.0],["2019-03-13",7.2959,7.3041,7.2221,7.2467,6500.0],["2019-03-14",7.2303,7.2303,7.1812,7.1894,5600.0],["2019-03-15",7.1484,7.2795,7.009,7.2795,5700.0],["2019-03-18",7.3533,7.3697,7.3205,7.3697,10300.0],["2019-03-19",7.3779,7.5091,7.3697,7.4681,19700.0],["2019-03-20",7.4681,7.5582,7.4599,7.5582,8100.0],["2019-03-21",7.5746,7.5828,7.5337,7.5664,7400.0],["2019-03-22",7.5664,7.5828,7.4845,7.4927,11900.0],["2019-03-25",7.2549,7.3041,7.1894,7.2713,30900.0],["2019-03-26",7.2959,7.3615,7.2221,7.3533,46700.0],["2019-03-27",7.2066,7.3015,7.2066,7.2152,25800.0],["2019-03-28",7.2238,7.2843,7.103,7.2238,263100.0],["2019-03-29",7.2238,7.2497,6.9477,7.2497,20100.0],["2019-04-01",7.1375,7.1634,7.1203,7.1375,14000.0],["2019-04-02",7.1807,7.1807,7.1116,7.1375,2600.0],["2019-04-03",7.0858,7.1548,7.0771,7.1289,7300.0],["2019-04-04",7.2066,7.3188,7.1548,7.3188,28200.0],["2019-04-05",7.4051,7.4051,7.2929,7.3015,8200.0],["2019-04-08",7.3102,7.3102,7.2066,7.2238,24700.0],["2019-04-09",7.4224,7.4224,7.2325,7.2497,16300.0],["2019-04-10",7.267,7.3015,7.2497,7.2843,4500.0],["2019-04-11",7.3102,7.3102,7.2584,7.267,4400.0],["2019-04-12",7.267,7.3792,7.267,7.3706,15100.0],["2019-04-15",7.4051,7.4051,7.3274,7.3274,5800.0],["2019-04-16",7.3878,7.4828,7.3878,7.4828,8000.0],["2019-04-17",7.5432,7.5604,7.4655,7.4828,4700.0],["2019-04-18",7.5259,7.595,7.5259,7.5863,13000.0],["2019-04-22",7.5863,7.6209,7.5604,7.5691,9300.0],["2019-04-23",7.6381,7.6381,7.5863,7.6295,15000.0],["2019-04-24",7.6209,7.6467,7.6122,7.6381,6500.0],["2019-04-25",7.7072,7.7072,7.6381,7.6813,8400.0],["2019-04-26",7.6985,7.7676,7.6985,7.7417,16100.0],["2019-04-29",7.6899,7.8539,7.6813,7.8539,8100.0],["2019-04-30",7.7589,7.7589,7.6209,7.6209,6300.0],["2019-05-01",7.6899,7.7762,7.664,7.7417,4900.0],["2019-05-02",7.6122,7.7072,7.5777,7.6295,9600.0],["2019-05-03",7.6813,7.7072,7.6122,7.7072,8200.0],["2019-05-06",7.5087,7.6381,7.4224,7.6209,9300.0],["2019-05-07",7.8539,7.8539,7.7072,7.7072,5900.0],["2019-05-08",7.7072,7.828,7.7072,7.7589,1400.0],["2019-05-09",7.7589,7.8021,7.7244,7.7589,3300.0],["2019-05-10",7.7503,7.7503,7.7503,7.7503,900.0],["2019-05-13",7.6209,7.6985,7.6122,7.664,8300.0],["2019-05-14",7.5345,7.7331,7.5345,7.664,12100.0],["2019-05-15",7.7417,7.7417,7.5259,7.5259,3600.0],["2019-05-16",7.595,7.6381,7.5604,7.6122,10500.0],["2019-05-17",7.5345,7.5518,7.5173,7.5173,13000.0],["2019-05-20",7.4569,7.4569,7.3447,7.3447,14800.0],["2019-05-21",7.431,7.4396,7.336,7.3792,177200.0],["2019-05-22",7.4224,7.4569,7.3792,7.4051,5600.0],["2019-05-23",7.4224,7.5,7.2497,7.3792,25700.0],["2019-05-24",7.3533,7.3533,7.3188,7.3533,2600.0],["2019-05-28",7.2929,7.3188,7.2066,7.2497,16000.0],["2019-05-29",7.1462,7.2325,7.1462,7.2066,51400.0],["2019-05-30",7.1375,7.1548,7.1116,7.1203,55400.0],["2019-05-31",7.0944,7.1116,6.9908,7.0858,46100.0],["2019-06-03",7.0081,7.0081,6.9477,6.9994,10600.0],["2019-06-04",7.0858,7.2411,7.0858,7.198,14500.0],["2019-06-05",7.336,7.4482,7.2929,7.3102,23900.0],["2019-06-06",7.2411,7.2497,7.1634,7.1634,10500.0],["2019-06-07",7.1893,7.3102,7.1893,7.2929,5400.0],["2019-06-10",7.3792,7.4914,7.3792,7.4396,17500.0],["2019-06-11",7.4828,7.4828,7.267,7.267,7100.0],["2019-06-12",7.2325,7.2497,7.1721,7.1721,2900.0],["2019-06-13",7.3792,7.4224,7.3533,7.3619,10200.0],["2019-06-14",7.3015,7.3619,7.2066,7.336,13300.0],["2019-06-17",7.336,7.336,7.1634,7.2066,13000.0],["2019-06-18",7.3015,7.4224,7.3015,7.336,8600.0],["2019-06-19",7.431,7.4828,7.3102,7.3619,33300.0],["2019-06-20",7.3274,7.3447,7.2066,7.3447,20800.0],["2019-06-21",7.3015,7.336,7.2238,7.267,7800.0],["2019-06-24",7.2411,7.4051,7.2411,7.2756,7900.0],["2019-06-25",7.1289,7.1807,7.0771,7.1634,18400.0],["2019-06-26",7.1375,7.1721,7.0858,7.0858,2200.0],["2019-06-27",7.267,7.3274,7.2238,7.2843,8900.0],["2019-06-28",7.3102,7.3188,7.2843,7.3015,1900.0],["2019-07-01",7.3447,7.3447,7.2066,7.2238,6700.0],["2019-07-02",7.1375,7.2584,7.1375,7.2066,8600.0],["2019-07-03",7.2066,7.2066,7.1462,7.1721,1900.0],["2019-07-05",7.1375,7.1548,7.034,7.103,6000.0],["2019-07-08",7.103,7.103,6.9477,7.0771,21300.0],["2019-07-09",7.2066,7.2584,7.1634,7.1893,11000.0],["2019-07-10",7.4224,7.5087,7.3706,7.4655,12200.0],["2019-07-11",7.431,7.6036,7.431,7.5691,14700.0],["2019-07-12",7.5863,7.5863,7.5345,7.5518,1500.0],["2019-07-15",7.4396,7.4396,7.3706,7.3792,4500.0],["2019-07-16",7.336,7.4655,7.3102,7.3619,6500.0],["2019-07-17",7.4482,7.5259,7.4482,7.4828,5300.0],["2019-07-18",7.4482,7.4482,7.2152,7.3274,20100.0],["2019-07-19",7.2584,7.2756,7.2066,7.2497,6900.0],["2019-07-22",7.1721,7.2497,7.1721,7.2497,3400.0],["2019-07-23",7.1721,7.2411,7.1634,7.2411,3900.0],["2019-07-24",7.2411,7.2497,7.2066,7.2152,2000.0],["2019-07-25",7.198,7.198,7.0167,7.0253,12300.0],["2019-07-26",7.1548,7.1548,7.0771,7.1548,4400.0],["2019-07-29",7.3102,7.3188,7.267,7.2929,5200.0],["2019-07-30",7.267,7.267,7.1721,7.1721,4900.0],["2019-07-31",7.267,7.267,7.1893,7.1893,4700.0],["2019-08-01",7.4137,7.4137,7.3447,7.4051,4000.0],["2019-08-02",7.3533,7.3619,7.3274,7.3274,900.0],["2019-08-05",7.4655,7.7158,7.4655,7.6381,37200.0],["2019-08-06",7.6899,7.7158,7.6122,7.7072,11100.0],["2019-08-07",7.7244,7.7244,7.5087,7.5604,11400.0],["2019-08-08",7.5863,7.5863,7.4655,7.4828,13300.0],["2019-08-09",7.5173,7.6036,7.4914,7.5,6200.0],["2019-08-12",7.4655,7.4655,7.3015,7.336,6900.0],["2019-08-13",7.2584,7.3274,7.1634,7.2411,14200.0],["2019-08-14",7.2238,7.2238,6.8009,6.9045,33400.0],["2019-08-15",6.6542,6.6542,6.5593,6.6197,18800.0],["2019-08-16",6.5852,6.8441,6.5852,6.8182,33200.0],["2019-08-19",7.0858,7.1893,6.9477,7.0944,34200.0],["2019-08-20",7.103,7.2325,7.0771,7.2238,12400.0],["2019-08-21",7.198,7.2238,7.1289,7.2152,1800.0],["2019-08-22",7.2152,7.2152,7.1203,7.1289,3700.0],["2019-08-23",7.1462,7.2411,7.1462,7.198,29100.0],["2019-08-26",7.0685,7.0685,6.8786,6.9131,14700.0],["2019-08-27",6.9045,7.0167,6.9045,6.9649,9800.0],["2019-08-28",6.87,7.0771,6.8268,6.9736,12300.0],["2019-08-29",6.87,6.9908,6.87,6.9822,7900.0],["2019-08-30",6.8441,6.9994,6.8441,6.9649,8000.0],["2019-09-03",6.8959,6.9649,6.8527,6.8786,8500.0],["2019-09-04",6.9994,6.9994,6.8268,6.8527,10600.0],["2019-09-05",7.2152,7.2152,6.9994,7.1203,99300.0],["2019-09-06",7.1634,7.1807,7.034,7.0771,33400.0],["2019-09-09",7.1721,7.1807,7.0771,7.1721,17400.0],["2019-09-10",7.1893,7.2152,7.1462,7.2066,17500.0],["2019-09-11",7.2325,7.2411,7.1721,7.2238,16400.0],["2019-09-12",7.2411,7.2411,7.198,7.2325,21500.0],["2019-09-13",7.2411,7.2411,7.2152,7.2238,3700.0],["2019-09-16",7.2238,7.2238,7.1721,7.198,4800.0],["2019-09-17",7.1893,7.2152,7.1634,7.1634,4000.0],["2019-09-18",7.2411,7.267,7.2066,7.2066,25800.0],["2019-09-19",7.2497,7.2497,7.2152,7.2152,1900.0],["2019-09-20",7.2325,7.2325,7.1721,7.1721,2500.0],["2019-09-23",7.2152,7.2152,7.1203,7.1289,8300.0],["2019-09-24",7.2325,7.2584,7.2066,7.2411,15800.0],["2019-09-25",7.2325,7.2411,7.1634,7.2066,5100.0],["2019-09-26",7.2152,7.2929,7.2152,7.2238,7600.0],["2019-09-27",7.2152,7.2929,7.198,7.2066,6100.0],["2019-09-30",7.2066,7.3447,7.2066,7.2325,2800.0],["2019-10-01",7.2325,7.2325,7.2066,7.2152,8500.0],["2019-10-02",7.198,7.2152,7.1634,7.1893,4600.0],["2019-10-03",7.0771,7.1116,7.0081,7.1116,22400.0],["2019-10-04",7.1203,7.1203,7.0512,7.0944,12300.0],["2019-10-07",6.9563,6.9563,6.8614,6.8959,11400.0],["2019-10-08",6.87,6.9477,6.87,6.9477,5700.0],["2019-10-09",6.9477,6.9477,6.8786,6.8786,7300.0],["2019-10-10",6.9649,7.198,6.9477,7.0599,11600.0],["2019-10-11",7.0771,7.1289,7.0512,7.0771,9200.0],["2019-10-14",7.0771,7.1721,7.0771,7.1375,3400.0],["2019-10-15",7.1721,7.2066,7.1721,7.1893,7900.0],["2019-10-16",7.1462,7.1462,7.0253,7.034,5500.0],["2019-10-17",6.9304,6.9736,6.8614,6.9045,15900.0],["2019-10-18",6.8268,6.8873,6.8268,6.8873,2300.0],["2019-10-21",6.8959,6.9649,6.8614,6.9045,6000.0],["2019-10-22",6.8959,6.9218,6.8441,6.8441,4900.0],["2019-10-23",6.9477,6.9477,6.8959,6.9218,9000.0],["2019-10-24",7.0167,7.0771,6.9994,7.0771,5000.0],["2019-10-25",7.1807,7.2497,7.0081,7.0253,2700.0],["2019-10-28",7.0512,7.2152,7.0426,7.1375,18300.0],["2019-10-29",7.0081,7.1203,7.0081,7.1116,6500.0],["2019-10-30",7.1548,7.1548,7.0944,7.1203,4900.0],["2019-10-31",6.9908,7.0426,6.9563,7.0426,12400.0],["2019-11-01",7.0426,7.1203,7.034,7.0944,4400.0],["2019-11-04",7.0512,7.0512,6.9218,7.034,14500.0],["2019-11-05",7.0081,7.0081,6.8614,6.9908,6700.0],["2019-11-06",6.939,6.9736,6.8873,6.9045,2400.0],["2019-11-07",6.8268,6.9822,6.7578,6.9304,12400.0],["2019-11-08",6.9045,6.9045,6.7923,6.7923,3600.0],["2019-11-11",6.6715,6.7405,6.5938,6.6456,15800.0],["2019-11-12",6.7837,7.1289,6.3867,6.4643,71700.0],["2019-11-13",6.4471,6.5507,6.3522,6.3953,37600.0],["2019-11-14",6.4385,6.5248,6.3435,6.3608,28800.0],["2019-11-15",6.3522,6.4212,6.3176,6.3522,29100.0],["2019-11-18",6.8009,6.8873,6.3263,6.5852,175100.0],["2019-11-19",6.8873,7.1116,6.8873,7.0512,152300.0],["2019-11-20",7.034,7.336,6.9045,7.2411,68200.0],["2019-11-21",7.3447,7.3792,7.1203,7.1289,15100.0],["2019-11-22",7.2497,7.2497,7.1203,7.2152,12300.0],["2019-11-25",7.336,7.431,7.3015,7.3447,263800.0],["2019-11-26",7.3878,7.5518,7.3878,7.5,23600.0],["2019-11-27",7.4396,7.4396,7.3619,7.3965,7800.0],["2019-11-29",7.336,7.3533,7.1203,7.2411,12000.0],["2019-12-02",7.0685,7.0685,6.9477,6.9477,17800.0],["2019-12-03",6.8268,6.8268,6.7405,6.8009,15700.0],["2019-12-04",7.0685,7.0685,6.8614,6.9131,16300.0],["2019-12-05",6.9908,6.9994,6.9131,6.9736,11900.0],["2019-12-06",6.9908,6.9908,6.8873,6.9563,25800.0],["2019-12-09",6.7146,6.8786,6.7146,6.8355,20400.0],["2019-12-10",6.7146,6.7146,6.5161,6.6542,24400.0],["2019-12-11",6.5938,6.7492,6.5938,6.7492,4400.0],["2019-12-12",6.7751,6.8355,6.6801,6.706,36400.0],["2019-12-13",6.542,6.7664,6.542,6.6974,16600.0],["2019-12-16",6.6283,6.6283,6.4643,6.5593,57500.0],["2019-12-17",6.5248,6.6024,6.3867,6.5161,21000.0],["2019-12-18",6.6887,6.7751,6.6715,6.7664,21100.0],["2019-12-19",6.8873,6.8873,6.5248,6.5765,35900.0],["2019-12-20",6.5593,6.6456,6.4471,6.6024,10500.0],["2019-12-23",6.4902,6.5248,6.3349,6.5161,46600.0],["2019-12-24",6.6542,6.6715,6.637,6.6715,4100.0],["2019-12-26",6.8268,6.8268,6.7578,6.7664,5100.0],["2019-12-27",6.8441,6.8527,6.7664,6.8182,6700.0],["2019-12-30",6.7146,6.8096,6.6801,6.7319,20400.0],["2019-12-31",6.6801,6.8009,6.6801,6.8009,16500.0],["2020-01-02",6.9045,7.0858,6.9045,6.9218,26200.0],["2020-01-03",6.9649,7.0253,6.8268,6.9045,8100.0],["2020-01-06",6.9131,7.1807,6.9131,7.1116,20700.0],["2020-01-07",7.1893,7.1893,6.9736,7.0512,18900.0],["2020-01-08",7.0685,7.1893,7.0685,7.1548,15400.0],["2020-01-09",7.2238,7.5518,7.1634,7.3188,28700.0],["2020-01-10",7.3706,7.3792,7.3274,7.3274,4200.0],["2020-01-13",7.3188,7.3188,6.9563,7.1203,25800.0],["2020-01-14",7.1462,7.2843,7.1462,7.2497,9200.0],["2020-01-15",7.3792,7.4224,7.198,7.2843,26100.0],["2020-01-16",7.3533,7.7676,7.3102,7.7676,102000.0],["2020-01-17",7.9402,8.3545,7.897,7.897,180800.0],["2020-01-21",8.3286,9.2866,8.2336,8.8809,471500.0],["2020-01-22",8.622,8.7169,8.3631,8.5875,279900.0],["2020-01-23",8.5789,8.8291,8.4062,8.786,133000.0],["2020-01-24",8.8809,9.0622,8.7946,8.8378,212300.0],["2020-01-27",8.8033,8.9068,8.6565,8.8378,189800.0],["2020-01-28",8.8291,8.8723,8.6738,8.7256,94300.0],["2020-01-29",8.2768,8.294,8.1214,8.1991,8684800.0],["2020-01-30",8.0524,8.2077,8.0438,8.1818,3860700.0],["2020-01-31",8.2336,8.2336,8.156,8.1818,743800.0],["2020-02-03",8.2854,8.3113,8.2077,8.2423,889600.0],["2020-02-04",8.2164,8.2768,8.1905,8.2164,784500.0],["2020-02-05",8.2423,8.2768,8.1991,8.2595,523800.0],["2020-02-06",8.225,8.2768,8.1991,8.2682,538300.0],["2020-02-07",8.2854,8.2854,8.2336,8.2509,584100.0],["2020-02-10",8.2509,8.3199,8.1905,8.2768,772800.0],["2020-02-11",8.2768,8.3804,8.2595,8.3545,829000.0],["2020-02-12",8.3976,8.4753,8.3372,8.458,585000.0],["2020-02-13",8.5012,8.5702,8.4926,8.5616,868300.0],["2020-02-14",8.6306,8.6393,8.4926,8.5098,878500.0],["2020-02-18",8.5012,8.5012,8.4494,8.4753,604400.0],["2020-02-19",8.4667,8.5443,8.4408,8.5012,791800.0],["2020-02-20",8.458,8.5616,8.458,8.553,337400.0],["2020-02-21",8.6134,8.6134,8.4926,8.4926,164600.0],["2020-02-24",8.3286,8.4926,8.3286,8.3804,990400.0],["2020-02-25",8.389,8.389,8.2423,8.2595,753400.0],["2020-02-26",8.3286,8.3545,8.2854,8.3113,477800.0],["2020-02-27",8.2164,8.2854,8.1387,8.1646,574600.0],["2020-02-28",8.0783,8.1905,8.0524,8.1214,591700.0],["2020-03-02",8.156,8.156,8.0438,8.1128,306800.0],["2020-03-03",8.0696,8.1473,8.0438,8.0869,523000.0],["2020-03-04",8.1214,8.1818,8.0438,8.1818,419800.0],["2020-03-05",8.0179,8.0351,7.6985,7.7503,715900.0],["2020-03-06",7.6381,7.7158,7.5432,7.595,931900.0],["2020-03-09",7.1289,7.3188,6.6974,7.103,660200.0],["2020-03-10",7.2066,7.3878,7.1375,7.336,234900.0],["2020-03-11",7.3102,7.336,6.939,7.0512,362600.0],["2020-03-12",6.8009,6.8009,6.3004,6.3435,336200.0],["2020-03-13",6.6283,6.6801,6.2745,6.5679,162800.0],["2020-03-16",5.9551,5.981,4.6088,4.7123,514400.0],["2020-03-17",4.79,5.0058,4.4448,4.9195,374600.0],["2020-03-18",4.7123,4.8418,4.0823,4.1945,478000.0],["2020-03-19",4.1945,4.4448,4.0564,4.3757,343300.0],["2020-03-20",4.557,4.9108,4.4448,4.721,568100.0],["2020-03-23",4.6864,4.6864,4.3671,4.5829,371700.0],["2020-03-24",4.8159,5.2992,4.7986,5.282,305100.0],["2020-03-25",5.3337,6.0587,5.2388,5.9638,471700.0],["2020-03-26",5.9983,6.6111,5.9983,6.3349,425700.0],["2020-03-27",6.2141,6.3867,6.1191,6.3349,277300.0],["2020-03-30",6.309,6.4643,6.1536,6.4126,330800.0],["2020-03-31",6.2745,6.4212,6.1019,6.1191,544500.0],["2020-04-01",6.309,6.3608,6.1623,6.1709,400400.0],["2020-04-02",6.2141,6.473,6.1882,6.3263,265300.0],["2020-04-03",6.3522,6.5075,6.076,6.2572,229200.0],["2020-04-06",6.5852,6.7146,6.4039,6.5679,441700.0],["2020-04-07",6.9045,6.9045,6.5334,6.6283,536100.0],["2020-04-08",6.7751,7.034,6.6111,6.9649,599200.0],["2020-04-09",7.1116,7.1462,7.0081,7.034,177400.0],["2020-04-13",7.2756,7.3188,6.9908,7.2238,359400.0],["2020-04-14",7.3706,7.3706,7.0253,7.1289,526100.0],["2020-04-15",7.0771,7.103,6.9994,7.0771,132600.0],["2020-04-16",6.939,7.0944,6.8355,7.0858,241800.0],["2020-04-17",7.2843,7.2843,7.103,7.1721,218500.0],["2020-04-20",7.198,7.267,7.0858,7.198,227000.0],["2020-04-21",7.1375,7.1893,7.0426,7.1721,377300.0],["2020-04-22",7.2238,7.2756,7.1721,7.2152,189600.0],["2020-04-23",7.198,7.3102,7.1893,7.2325,321900.0],["2020-04-24",7.2929,7.2929,7.1721,7.2411,122600.0],["2020-04-27",7.2929,7.3533,7.2411,7.336,596900.0],["2020-04-28",7.3965,7.4655,7.2584,7.3188,401800.0],["2020-04-29",7.4741,7.4741,7.3533,7.4569,304700.0],["2020-04-30",7.2843,7.4137,7.267,7.3792,290600.0],["2020-05-01",7.336,7.3878,7.2584,7.3878,275300.0],["2020-05-04",7.2929,7.3619,7.2411,7.3102,270200.0],["2020-05-05",7.3102,7.3706,7.267,7.3015,332600.0],["2020-05-06",7.3188,7.3188,7.1807,7.1893,207500.0],["2020-05-07",7.2497,7.3015,7.2152,7.267,129700.0],["2020-05-08",7.336,7.4224,7.2929,7.3878,230800.0],["2020-05-11",7.3878,7.3965,7.3015,7.3188,221500.0],["2020-05-12",7.336,7.3619,7.2497,7.2497,1034900.0],["2020-05-13",7.2584,7.3015,7.1462,7.1634,204900.0],["2020-05-14",7.0944,7.1807,7.0771,7.1462,303100.0],["2020-05-15",7.1203,7.2152,7.1203,7.1289,293100.0],["2020-05-18",7.2066,7.3188,7.1807,7.2756,378200.0],["2020-05-19",7.3015,7.3447,7.2584,7.2584,108300.0],["2020-05-20",7.3619,7.3878,7.2929,7.3533,206300.0],["2020-05-21",7.3015,7.3447,7.2584,7.2584,115700.0],["2020-05-22",7.2497,7.3274,7.198,7.2497,131300.0],["2020-05-26",7.2411,7.336,7.2152,7.2843,514700.0],["2020-05-27",7.3447,7.3447,7.2066,7.2584,204400.0],["2020-05-28",7.3706,7.3706,7.1634,7.1807,259300.0],["2020-05-29",7.2066,7.2238,7.1462,7.2152,338000.0],["2020-06-01",7.1634,7.2584,7.1548,7.1807,240600.0],["2020-06-02",7.0858,7.1375,6.8182,6.8786,604000.0],["2020-06-03",6.8873,6.9908,6.6197,6.9131,795200.0],["2020-06-04",6.7664,6.7923,5.981,5.9983,1069900.0],["2020-06-05",6.1105,6.24,6.0846,6.1882,393700.0],["2020-06-08",6.145,6.2572,5.9638,6.0846,388700.0],["2020-06-09",6.0414,6.0587,5.7307,5.912,422100.0],["2020-06-10",5.7912,5.8084,5.5495,5.6013,379100.0],["2020-06-11",5.4718,5.5236,5.2129,5.282,430000.0],["2020-06-12",5.4459,5.5927,5.2302,5.3683,281000.0],["2020-06-15",5.2992,5.2992,5.1007,5.2129,412000.0],["2020-06-16",5.3855,5.5754,5.351,5.3855,376600.0],["2020-06-17",5.4373,5.4805,5.187,5.3078,363600.0],["2020-06-18",5.3078,5.4373,5.1525,5.3855,569700.0],["2020-06-19",5.4373,5.5409,5.1611,5.4977,721000.0],["2020-06-22",5.5322,5.6099,5.4546,5.4977,557600.0],["2020-06-23",5.4977,5.5927,5.4632,5.4718,206400.0],["2020-06-24",5.4632,5.4891,5.2215,5.351,293000.0],["2020-06-25",5.282,5.282,5.1611,5.2647,209100.0],["2020-06-26",5.2474,5.3683,5.2043,5.2992,228000.0],["2020-06-29",5.3251,5.4805,5.2647,5.4632,167500.0],["2020-06-30",5.4546,5.7049,5.4546,5.4977,325400.0],["2020-07-01",5.5581,5.584,5.4805,5.4977,229700.0],["2020-07-02",5.5236,5.5668,5.42,5.4373,204200.0],["2020-07-06",5.5063,5.5063,5.3942,5.4287,217900.0],["2020-07-07",5.3942,5.4028,5.2129,5.2733,209100.0],["2020-07-08",5.2474,5.2906,4.3585,4.5138,4294900.0],["2020-07-09",4.4879,4.5138,4.3067,4.4016,1040700.0],["2020-07-10",4.4016,4.5311,4.3412,4.4103,526000.0],["2020-07-13",4.4275,4.4361,4.2722,4.3067,470300.0],["2020-07-14",4.2808,4.3153,4.2635,4.2981,422300.0],["2020-07-15",4.3153,4.5656,4.2808,4.557,941500.0],["2020-07-16",4.5742,4.7296,4.4793,4.6692,890900.0],["2020-07-17",4.7123,4.8591,4.6692,4.7296,583400.0],["2020-07-20",4.6864,4.721,4.626,4.6778,234700.0],["2020-07-21",4.6519,4.7037,4.5915,4.6001,242300.0],["2020-07-22",4.5829,4.6174,4.4189,4.5656,284300.0],["2020-07-23",4.5225,4.5742,4.4534,4.4966,106900.0],["2020-07-24",4.4879,4.557,4.4189,4.462,181500.0],["2020-07-27",4.4448,4.6951,4.4103,4.6864,354400.0],["2020-07-28",4.626,4.8332,4.6174,4.8073,344400.0],["2020-07-29",4.9195,4.9195,4.6951,4.8763,688500.0],["2020-07-30",4.721,4.8591,4.7037,4.8245,145700.0],["2020-07-31",4.8073,4.9454,4.7641,4.8245,142500.0],["2020-08-03",4.7641,4.7986,4.6519,4.6864,199700.0],["2020-08-04",4.6778,4.7641,4.6088,4.6692,174000.0],["2020-08-05",4.6433,4.7382,4.6347,4.6864,179300.0],["2020-08-06",4.8936,5.0144,4.7123,4.8418,814100.0],["2020-08-07",4.8504,4.9799,4.7814,4.9626,199600.0],["2020-08-10",5.0144,5.0748,4.8159,4.8936,243400.0],["2020-08-11",4.9108,4.9281,4.8332,4.8591,147700.0],["2020-08-12",4.8245,4.9712,4.8245,4.8677,176100.0],["2020-08-13",4.8504,4.9108,4.8245,4.8591,115200.0],["2020-08-14",4.8418,4.9195,4.8245,4.8763,69300.0],["2020-08-17",4.8849,4.9108,4.8245,4.8763,54300.0],["2020-08-18",4.8677,4.8677,4.6864,4.8332,111300.0],["2020-08-19",4.7727,4.8332,4.721,4.8332,132900.0],["2020-08-20",4.7382,4.8159,4.7123,4.7641,101100.0],["2020-08-21",4.721,4.7382,4.6692,4.7037,87900.0],["2020-08-24",4.6692,4.7814,4.6692,4.7727,151300.0],["2020-08-25",4.7727,4.79,4.6433,4.7123,94400.0],["2020-08-26",4.721,4.721,4.6088,4.6519,132900.0],["2020-08-27",4.6778,4.6778,4.557,4.5829,73600.0],["2020-08-28",4.6001,4.6519,4.5397,4.6174,115500.0],["2020-08-31",4.6347,4.7382,4.6347,4.6519,143700.0],["2020-09-01",4.6778,4.6778,4.5915,4.6088,106700.0],["2020-09-02",4.6347,4.7469,4.6347,4.6864,118600.0],["2020-09-03",4.6605,4.6778,4.5915,4.6174,117800.0],["2020-09-04",4.6001,4.626,4.4793,4.5742,140300.0],["2020-09-08",4.5829,4.8763,4.5311,4.7037,426700.0],["2020-09-09",4.7123,4.79,4.6951,4.7296,151100.0],["2020-09-10",4.7469,4.8418,4.721,4.7382,125200.0],["2020-09-11",4.7296,4.7382,4.6433,4.6692,46300.0],["2020-09-14",4.6692,4.7555,4.626,4.721,126900.0],["2020-09-15",4.721,4.7986,4.721,4.7727,105400.0],["2020-09-16",4.7641,4.7814,4.7037,4.7296,89100.0],["2020-09-17",4.6778,4.8418,4.626,4.7814,170900.0],["2020-09-18",4.79,4.8504,4.7469,4.79,113100.0],["2020-09-21",4.79,4.7986,4.6605,4.79,159700.0],["2020-09-22",4.8504,4.9195,4.7296,4.8591,145100.0],["2020-09-23",4.8332,4.9799,4.79,4.8763,222400.0],["2020-09-24",4.7986,4.9022,4.7986,4.8591,189100.0],["2020-09-25",4.8504,4.9022,4.8332,4.8591,57400.0],["2020-09-28",4.8591,4.8849,4.8504,4.8504,80800.0],["2020-09-29",4.8591,4.9108,4.8418,4.8849,73800.0],["2020-09-30",4.8849,4.8936,4.6174,4.7037,295300.0],["2020-10-01",4.7037,4.7296,4.4189,4.5483,490700.0],["2020-10-02",4.4707,4.5397,4.4189,4.4966,184200.0],["2020-10-05",4.5829,4.5915,4.1427,4.5829,4513000.0],["2020-10-06",4.6605,4.7382,4.4966,4.6692,2207400.0],["2020-10-07",4.7123,4.7555,4.6692,4.7469,802300.0],["2020-10-08",4.7296,4.7382,4.4534,4.5311,842400.0],["2020-10-09",4.557,4.5656,4.4189,4.5225,445800.0],["2020-10-12",4.5225,4.5225,4.3844,4.4448,493600.0],["2020-10-13",4.462,4.462,4.2894,4.3067,280700.0],["2020-10-14",4.3326,4.3757,4.2204,4.3153,509300.0],["2020-10-15",4.5225,4.5829,4.393,4.5742,912600.0],["2020-10-16",4.5742,4.6433,4.5311,4.5915,570700.0],["2020-10-19",4.79,4.79,4.6951,4.7382,1190300.0],["2020-10-20",4.7555,4.7641,4.6088,4.6778,353400.0],["2020-10-21",4.7123,4.7382,4.626,4.6864,373600.0],["2020-10-22",4.7986,4.7986,4.7296,4.7555,308000.0],["2020-10-23",4.7727,4.8332,4.7123,4.8159,489200.0],["2020-10-26",4.8073,4.9195,4.7296,4.9195,467500.0],["2020-10-27",4.9454,4.954,4.8418,4.8591,319500.0],["2020-10-28",4.9367,4.954,4.7641,4.9367,375100.0],["2020-10-29",4.9367,5.1611,4.9195,5.118,471900.0],["2020-10-30",5.2043,5.2043,5.0317,5.1698,724700.0],["2020-11-02",5.2302,5.2388,5.0748,5.1698,520700.0],["2020-11-03",5.1525,5.1525,5.0403,5.1093,332800.0],["2020-11-04",5.1439,5.2215,5.1093,5.1784,1019700.0],["2020-11-05",5.187,5.3078,5.0921,5.1007,582600.0],["2020-11-06",5.1007,5.2561,5.0748,5.2474,754000.0],["2020-11-09",5.4028,5.4373,5.2043,5.2043,542600.0],["2020-11-10",4.984,5.3144,4.9014,5.0482,933800.0],["2020-11-11",5.0758,5.085,4.8738,4.9565,256400.0],["2020-11-12",4.9565,5.0666,4.8738,4.9014,147500.0],["2020-11-13",4.9381,5.0023,4.8738,4.9197,159500.0],["2020-11-16",5.0299,5.0574,4.9197,4.9932,279500.0],["2020-11-17",4.984,4.9932,4.8922,4.9381,198900.0],["2020-11-18",4.9289,5.0115,4.8738,5.0023,257500.0],["2020-11-19",5.0115,5.0941,4.9381,4.9565,130100.0],["2020-11-20",4.9565,5.0758,4.9106,5.0299,149700.0],["2020-11-23",5.2135,5.3328,5.1767,5.2685,262700.0],["2020-11-24",5.4796,5.5255,5.397,5.4154,473700.0],["2020-11-25",5.4613,5.498,5.3328,5.4429,164000.0],["2020-11-27",5.5072,5.6449,5.4888,5.6449,182600.0],["2020-11-30",5.6449,5.6449,5.4705,5.5622,224200.0],["2020-12-01",5.5806,5.6357,5.397,5.6357,240400.0],["2020-12-02",5.5439,5.599,5.4429,5.5072,202600.0],["2020-12-03",5.5714,5.7183,5.5347,5.6907,315700.0],["2020-12-04",5.7366,5.8468,5.6999,5.8101,257900.0],["2020-12-07",5.8651,5.8743,5.7917,5.8101,323400.0],["2020-12-08",5.9386,5.9753,5.8284,5.9753,626300.0],["2020-12-09",5.9845,6.012,5.7458,5.8651,357700.0],["2020-12-10",5.8468,5.8743,5.5898,5.8468,447500.0],["2020-12-11",5.8101,5.9661,5.6999,5.7458,526700.0],["2020-12-14",5.9936,6.0028,5.8743,5.8743,298400.0],["2020-12-15",5.9202,5.9294,5.7917,5.856,287400.0],["2020-12-16",5.8651,5.9202,5.599,5.6265,382800.0],["2020-12-17",5.6999,5.8009,5.5072,5.599,463700.0],["2020-12-18",5.6632,5.7366,5.5439,5.654,551400.0],["2020-12-21",5.6449,5.6816,5.3236,5.6081,540000.0],["2020-12-22",5.6449,5.6907,5.4613,5.5622,280500.0],["2020-12-23",5.654,5.7458,5.5255,5.6265,309200.0],["2020-12-24",5.6357,5.6449,5.5072,5.5439,108300.0],["2020-12-28",5.6724,5.9294,5.6632,5.8927,485500.0],["2020-12-29",5.9019,5.9019,5.654,5.7091,311300.0],["2020-12-30",5.9569,5.9753,5.8743,5.9019,616700.0],["2020-12-31",5.9845,5.9936,5.9019,5.9845,437200.0],["2021-01-04",6.2874,6.6453,6.2231,6.5994,1145300.0],["2021-01-05",6.627,6.6361,6.269,6.3424,1057600.0],["2021-01-06",6.425,6.6178,6.425,6.6086,660500.0],["2021-01-07",6.7004,7.0767,6.5535,7.04,949900.0],["2021-01-08",7.19,7.23,6.88,6.99,681700.0],["2021-01-11",7.01,7.01,6.75,6.81,624200.0],["2021-01-12",6.8,6.95,6.79,6.85,500100.0],["2021-01-13",6.93,6.95,6.68,6.81,362900.0],["2021-01-14",7.09,7.59,6.98,7.5,1545100.0],["2021-01-15",7.62,7.72,7.15,7.32,870800.0],["2021-01-19",8.39,9.75,8.3,9.22,8328100.0],["2021-01-20",9.0,9.64,8.9,9.38,2782600.0],["2021-01-21",9.3,9.37,8.52,9.15,2263900.0],["2021-01-22",9.06,10.34,9.0,10.1,2381400.0],["2021-01-25",10.87,13.99,10.71,12.1,10735800.0],["2021-01-26",12.28,13.22,11.14,12.66,5720800.0],["2021-01-27",11.82,13.26,11.72,12.45,3869900.0],["2021-01-28",12.32,12.56,11.02,11.68,3253600.0],["2021-01-29",11.7,12.35,11.14,11.42,1966500.0],["2021-02-01",12.14,12.24,11.24,11.68,1847700.0],["2021-02-02",11.76,12.17,11.52,11.81,1516200.0],["2021-02-03",12.07,13.43,11.81,13.15,3006200.0],["2021-02-04",13.39,13.99,13.09,13.53,2528300.0],["2021-02-05",13.95,16.59,13.63,15.19,4548100.0],["2021-02-08",15.65,19.09,15.65,18.49,5271700.0],["2021-02-09",18.26,19.82,17.86,19.2,3009500.0],["2021-02-10",19.32,22.69,18.76,20.17,5226200.0],["2021-02-11",19.88,20.79,18.53,19.04,3012500.0],["2021-02-12",19.5,22.62,19.2,21.3,3938100.0],["2021-02-16",20.49,21.15,18.26,19.07,5597700.0],["2021-02-17",18.2,18.49,16.4,18.19,4040900.0],["2021-02-18",16.99,17.15,15.09,15.22,6509400.0],["2021-02-19",16.0,16.17,15.2,15.34,2896400.0],["2021-02-22",15.06,16.5,14.95,15.14,3590600.0],["2021-02-23",14.3,14.35,12.35,14.07,3653900.0],["2021-02-24",14.58,15.64,14.52,14.84,2497600.0],["2021-02-25",14.83,14.91,13.8,13.93,3165800.0],["2021-02-26",13.74,14.75,13.31,13.97,2232200.0],["2021-03-01",14.68,15.22,14.5,14.76,1716900.0],["2021-03-02",14.65,14.84,14.03,14.06,1212400.0],["2021-03-03",14.19,14.2,12.63,12.65,2316500.0],["2021-03-04",12.72,13.0,10.88,11.49,3324100.0],["2021-03-05",11.4,11.9,10.01,11.35,2753800.0],["2021-03-08",11.27,11.85,11.0,11.14,1746300.0],["2021-03-09",11.81,12.64,11.68,12.32,2197500.0],["2021-03-10",13.04,13.3,12.25,12.54,1356000.0],["2021-03-11",12.94,13.6,12.85,13.44,1286900.0],["2021-03-12",13.24,13.38,12.8,13.36,1029000.0],["2021-03-15",13.77,13.98,13.35,13.61,1300900.0],["2021-03-16",13.63,13.71,12.32,12.6,1570700.0],["2021-03-17",12.14,13.08,11.92,12.87,1113400.0],["2021-03-18",12.71,13.06,12.27,12.37,954100.0],["2021-03-19",12.38,12.63,12.11,12.29,966200.0],["2021-03-22",12.59,12.74,11.9,11.97,978500.0],["2021-03-23",11.89,11.89,11.1,11.23,1202900.0],["2021-03-24",11.46,11.55,10.37,10.44,2038400.0],["2021-03-25",10.08,10.69,9.88,10.52,1308300.0],["2021-03-26",10.71,10.79,10.03,10.42,1158400.0],["2021-03-29",10.76,11.43,10.23,10.42,2456200.0],["2021-03-30",10.2,10.25,9.36,10.06,2070700.0],["2021-03-31",10.22,10.67,10.22,10.46,1465200.0],["2021-04-01",10.83,11.08,10.56,10.77,1223000.0],["2021-04-05",11.16,11.27,10.6,10.85,1279300.0],["2021-04-06",10.76,10.78,10.38,10.61,963000.0],["2021-04-07",10.59,10.77,10.3,10.42,593200.0],["2021-04-08",10.52,10.63,10.3,10.59,567900.0],["2021-04-09",10.51,10.8,10.51,10.61,448400.0],["2021-04-12",10.5,10.54,9.72,9.74,1189100.0],["2021-04-13",9.73,10.03,9.48,9.79,1003900.0],["2021-04-14",9.8,10.33,9.75,10.03,690000.0],["2021-04-15",10.01,10.04,9.44,9.74,1059200.0],["2021-04-16",9.5,9.93,9.5,9.89,640100.0],["2021-04-19",9.96,10.01,9.38,9.63,1085700.0],["2021-04-20",9.43,9.67,9.12,9.31,960900.0],["2021-04-21",9.26,9.63,9.12,9.6,477100.0],["2021-04-22",9.76,9.98,9.65,9.71,557300.0],["2021-04-23",9.75,9.9,9.64,9.85,416000.0],["2021-04-26",9.96,10.38,9.82,10.23,661800.0],["2021-04-27",10.46,10.48,10.05,10.16,500300.0],["2021-04-28",10.06,10.44,10.01,10.41,518400.0],["2021-04-29",10.7,10.91,10.21,10.54,1186700.0],["2021-04-30",10.21,10.28,9.97,10.05,726400.0],["2021-05-03",10.53,10.61,10.0,10.15,1710800.0],["2021-05-04",9.95,9.98,9.13,9.63,1372100.0],["2021-05-05",9.77,10.0,9.6,9.74,686100.0],["2021-05-06",9.7,9.77,9.31,9.53,701100.0],["2021-05-07",9.47,9.85,9.37,9.66,659800.0],["2021-05-10",9.58,9.63,8.95,8.95,847800.0],["2021-05-11",8.55,9.09,8.46,8.99,1029300.0],["2021-05-12",8.82,8.99,8.72,8.73,693800.0],["2021-05-13",8.78,8.98,8.32,8.57,897700.0],["2021-05-14",8.64,8.87,8.48,8.75,491200.0],["2021-05-17",8.8,8.89,8.63,8.79,451700.0],["2021-05-18",8.9,9.28,8.78,9.1,431000.0],["2021-05-19",8.95,8.95,8.61,8.91,607000.0],["2021-05-20",9.08,9.51,8.98,9.5,571700.0],["2021-05-21",9.66,9.75,9.32,9.45,362300.0],["2021-05-24",9.47,9.58,9.26,9.33,345200.0],["2021-05-25",9.37,9.47,9.15,9.28,384200.0],["2021-05-26",9.35,9.77,9.34,9.73,368600.0],["2021-05-27",9.73,10.09,9.6,10.07,487300.0],["2021-05-28",10.18,10.34,9.92,10.09,498600.0],["2021-06-01",10.08,10.1,9.76,9.86,465600.0],["2021-06-02",9.9,10.2,9.85,10.16,405300.0],["2021-06-03",10.09,10.36,9.95,10.31,471500.0],["2021-06-04",10.36,10.6,10.31,10.52,494200.0],["2021-06-07",10.52,10.82,10.51,10.71,692200.0],["2021-06-08",10.75,11.0,10.65,10.97,610400.0],["2021-06-09",10.98,11.08,10.63,10.65,588600.0],["2021-06-10",10.7,10.9,10.52,10.79,484200.0],["2021-06-11",10.8,11.08,10.8,10.87,448600.0],["2021-06-14",10.95,11.2,10.88,11.06,513300.0],["2021-06-15",11.02,11.05,10.27,10.28,749100.0],["2021-06-16",10.43,10.55,10.28,10.53,339400.0],["2021-06-17",10.42,10.58,10.02,10.23,921800.0],["2021-06-18",10.1,10.27,9.81,9.86,1257000.0],["2021-06-21",9.86,9.94,9.67,9.87,606800.0],["2021-06-22",9.92,10.15,9.72,10.11,480900.0],["2021-06-23",10.17,10.34,10.06,10.18,361900.0],["2021-06-24",10.13,10.18,10.07,10.18,396800.0],["2021-06-25",10.22,10.39,10.19,10.27,302000.0],["2021-06-28",10.25,10.31,9.92,10.01,686200.0],["2021-06-29",10.07,10.42,10.03,10.34,525100.0],["2021-06-30",10.33,10.33,10.09,10.18,398500.0],["2021-07-01",10.17,10.23,10.02,10.23,305600.0],["2021-07-02",10.26,10.26,9.8,9.95,541000.0],["2021-07-06",10.0,10.35,9.86,10.31,609800.0],["2021-07-07",10.33,10.68,9.97,10.12,802000.0],["2021-07-08",9.88,10.23,9.71,10.2,543600.0],["2021-07-09",10.24,10.59,10.19,10.43,627000.0],["2021-07-12",10.47,10.52,10.07,10.17,498800.0],["2021-07-13",10.14,10.22,10.02,10.1,425300.0],["2021-07-14",10.23,10.31,9.75,9.8,589100.0],["2021-07-15",9.77,9.77,9.06,9.21,992600.0],["2021-07-16",9.38,9.45,9.07,9.25,433700.0],["2021-07-19",9.08,9.24,8.71,9.16,678100.0],["2021-07-20",9.16,9.52,9.11,9.49,355700.0],["2021-07-21",9.64,10.12,9.64,10.0,453400.0],["2021-07-22",10.06,10.09,9.57,9.93,438800.0],["2021-07-23",10.0,10.05,9.73,9.81,232300.0],["2021-07-26",9.82,10.17,9.82,9.91,448800.0],["2021-07-27",9.9,9.9,9.3,9.62,397100.0],["2021-07-28",9.62,10.07,9.61,9.93,340400.0],["2021-07-29",10.15,10.67,10.12,10.44,789200.0],["2021-07-30",10.29,10.56,10.24,10.48,379200.0],["2021-08-02",10.55,10.6,10.32,10.37,496400.0],["2021-08-03",10.45,10.45,10.0,10.24,524500.0],["2021-08-04",10.12,10.18,9.95,10.09,385900.0],["2021-08-05",10.12,10.49,10.07,10.41,318800.0],["2021-08-06",10.42,10.57,10.27,10.48,428500.0],["2021-08-09",10.45,10.63,10.33,10.4,490600.0],["2021-08-10",10.53,10.64,10.1,10.57,827900.0],["2021-08-11",10.6,10.63,10.05,10.23,721200.0],["2021-08-12",10.16,10.48,9.98,10.36,356200.0],["2021-08-13",10.48,10.48,10.14,10.34,377900.0],["2021-08-16",10.25,10.29,10.01,10.13,404900.0],["2021-08-17",10.0,10.0,9.31,9.66,712400.0],["2021-08-18",9.57,9.97,9.32,9.63,400400.0],["2021-08-19",9.61,9.73,9.46,9.54,413900.0],["2021-08-20",9.54,10.0,9.49,10.0,373900.0],["2021-08-23",10.09,10.38,10.07,10.24,427500.0],["2021-08-24",10.28,10.49,10.25,10.49,330300.0],["2021-08-25",10.46,10.58,10.17,10.25,587300.0],["2021-08-26",10.2,10.2,9.62,9.7,836800.0],["2021-08-27",9.72,9.97,9.68,9.8,504200.0],["2021-08-30",9.86,10.52,9.85,9.93,1185500.0],["2021-08-31",9.96,10.11,9.79,9.83,467500.0],["2021-09-01",9.85,10.02,9.82,9.86,392200.0],["2021-09-02",9.94,9.94,9.68,9.77,863600.0],["2021-09-03",9.8,9.84,9.61,9.74,441300.0],["2021-09-07",9.75,9.87,9.5,9.66,520400.0],["2021-09-08",9.66,9.68,8.9,9.28,893500.0],["2021-09-09",9.32,9.72,9.3,9.54,445100.0],["2021-09-10",9.63,9.66,9.33,9.35,262200.0],["2021-09-13",9.41,9.54,9.25,9.49,406700.0],["2021-09-14",9.52,9.58,9.16,9.2,414800.0],["2021-09-15",9.25,9.28,9.02,9.26,306000.0],["2021-09-16",9.22,9.3,9.03,9.15,355300.0],["2021-09-17",9.2,9.35,9.12,9.24,507600.0],["2021-09-20",9.0,9.14,8.77,8.9,591500.0],["2021-09-21",8.93,9.0,8.74,8.91,386900.0],["2021-09-22",9.0,9.23,8.97,9.18,375100.0],["2021-09-23",9.34,9.66,9.31,9.48,564400.0],["2021-09-24",9.39,9.43,9.22,9.27,297800.0],["2021-09-27",9.28,9.45,9.2,9.27,333300.0],["2021-09-28",9.18,9.25,8.96,8.98,459600.0],["2021-09-29",9.03,9.09,8.83,8.84,400100.0],["2021-09-30",8.93,9.08,8.87,8.99,356100.0],["2021-10-01",9.04,9.05,8.79,8.91,411100.0],["2021-10-04",8.83,8.85,8.35,8.4,893400.0],["2021-10-05",8.4,8.57,8.37,8.45,393600.0],["2021-10-06",8.36,8.43,8.2,8.34,385000.0],["2021-10-07",8.58,8.68,8.47,8.49,355700.0],["2021-10-08",8.54,8.54,8.31,8.37,286600.0],["2021-10-11",8.44,8.54,8.34,8.39,321300.0],["2021-10-12",8.41,8.46,8.22,8.37,346100.0],["2021-10-13",8.46,8.56,8.41,8.56,243100.0],["2021-10-14",8.72,8.74,8.47,8.49,302800.0],["2021-10-15",8.51,8.54,8.32,8.43,349700.0],["2021-10-18",8.46,8.48,8.21,8.4,503700.0],["2021-10-19",8.46,8.65,8.43,8.65,301000.0],["2021-10-20",8.65,8.67,8.41,8.58,597500.0],["2021-10-21",8.52,8.56,8.34,8.42,439800.0],["2021-10-22",8.39,8.39,8.16,8.34,407400.0],["2021-10-25",8.36,8.53,8.36,8.44,393800.0],["2021-10-26",8.5,8.5,8.2,8.27,384900.0],["2021-10-27",8.28,8.35,8.14,8.2,315500.0],["2021-10-28",8.25,8.33,8.2,8.3,314800.0],["2021-10-29",8.26,8.3,8.04,8.19,368000.0],["2021-11-01",8.18,8.52,8.16,8.49,619200.0],["2021-11-02",8.45,8.45,8.17,8.32,626300.0],["2021-11-03",8.33,8.6,8.24,8.56,347300.0],["2021-11-04",8.6,8.63,8.4,8.45,418100.0],["2021-11-05",8.51,8.55,8.36,8.45,321100.0],["2021-11-08",8.49,8.5,8.22,8.23,632400.0],["2021-11-09",8.27,8.73,8.27,8.43,747100.0],["2021-11-10",8.41,8.41,8.08,8.09,389900.0],["2021-11-11",8.13,8.22,8.06,8.08,455100.0],["2021-11-12",8.05,8.08,7.8,7.98,580600.0],["2021-11-15",8.03,8.04,7.82,7.83,469800.0],["2021-11-16",7.86,7.88,7.62,7.68,472500.0],["2021-11-17",7.64,7.69,7.43,7.5,549800.0],["2021-11-18",7.52,7.52,7.23,7.32,479300.0],["2021-11-19",7.27,7.38,7.11,7.18,521800.0],["2021-11-22",7.16,7.16,6.85,6.86,569600.0],["2021-11-23",6.86,7.03,6.83,6.98,422400.0],["2021-11-24",6.96,7.1,6.84,7.06,266800.0],["2021-11-26",6.79,6.92,6.58,6.75,358400.0],["2021-11-29",6.86,6.99,6.76,6.98,532900.0],["2021-11-30",6.98,7.09,6.8,7.08,442300.0],["2021-12-01",7.22,7.33,6.93,6.98,561500.0],["2021-12-02",6.96,7.22,6.87,7.16,446300.0],["2021-12-03",7.24,7.46,7.03,7.09,608200.0],["2021-12-06",7.1,7.22,6.85,7.21,610800.0],["2021-12-07",7.36,7.63,7.36,7.47,431300.0],["2021-12-08",7.48,7.73,7.47,7.71,375500.0],["2021-12-09",7.65,7.69,7.45,7.52,323900.0],["2021-12-10",7.69,7.69,7.44,7.54,211600.0],["2021-12-13",7.47,7.47,7.07,7.22,519100.0],["2021-12-14",7.15,7.37,7.14,7.32,348000.0],["2021-12-15",7.33,7.42,7.11,7.4,332000.0],["2021-12-16",7.49,7.54,7.21,7.27,342300.0],["2021-12-17",7.19,7.54,7.07,7.47,798900.0],["2021-12-20",7.26,7.34,7.05,7.25,329500.0],["2021-12-21",7.27,7.55,7.22,7.5,344500.0],["2021-12-22",7.56,7.57,7.43,7.5,234200.0],["2021-12-23",7.48,7.5,7.32,7.43,248200.0],["2021-12-27",7.39,7.41,7.23,7.3,362500.0],["2021-12-28",7.28,7.34,7.13,7.17,328000.0],["2021-12-29",7.25,7.36,7.17,7.21,373300.0],["2021-12-30",7.18,7.33,7.14,7.18,447200.0],["2021-12-31",7.18,7.24,7.06,7.07,393000.0],["2022-01-03",7.54,8.67,7.53,8.56,2339600.0],["2022-01-04",8.47,8.47,7.86,8.31,1013700.0],["2022-01-05",8.45,8.68,8.16,8.22,758200.0],["2022-01-06",8.51,8.51,7.94,8.09,667300.0],["2022-01-07",8.05,8.29,7.96,8.1,352300.0],["2022-01-10",8.05,8.05,7.43,7.87,750200.0],["2022-01-11",7.84,8.04,7.76,7.94,309400.0],["2022-01-12",8.03,8.08,7.8,7.91,286600.0],["2022-01-13",7.99,8.41,7.99,8.06,514300.0],["2022-01-14",8.02,8.05,7.6,7.86,399900.0],["2022-01-18",7.8,7.81,7.62,7.72,327700.0],["2022-01-19",7.7,7.9,7.67,7.78,293900.0],["2022-01-20",7.84,8.09,7.79,7.81,406100.0],["2022-01-21",7.62,7.71,7.41,7.57,453100.0],["2022-01-24",7.32,7.45,6.87,7.42,842200.0],["2022-01-25",7.33,7.6,7.15,7.55,353700.0],["2022-01-26",7.6,7.64,7.21,7.28,264300.0],["2022-01-27",7.41,7.51,7.1,7.21,413200.0],["2022-01-28",7.15,7.5,7.15,7.49,265800.0],["2022-01-31",7.5,7.63,7.46,7.57,248100.0],["2022-02-01",7.55,7.65,7.45,7.59,232700.0],["2022-02-02",7.73,7.88,7.66,7.79,364900.0],["2022-02-03",7.62,7.83,7.6,7.75,216600.0],["2022-02-04",7.69,7.75,7.5,7.55,195600.0],["2022-02-07",7.71,7.74,7.55,7.62,179200.0],["2022-02-08",7.6,7.75,7.6,7.75,127900.0],["2022-02-09",7.84,7.99,7.84,7.98,243500.0],["2022-02-10",8.0,8.59,8.0,8.34,600700.0],["2022-02-11",8.34,8.45,8.17,8.2,304600.0],["2022-02-14",8.17,8.21,7.96,8.01,268300.0],["2022-02-15",8.43,8.73,8.4,8.7,642800.0],["2022-02-16",8.69,9.1,8.61,9.05,381600.0],["2022-02-17",8.9,8.99,8.65,8.75,315800.0],["2022-02-18",8.76,8.76,8.34,8.52,307700.0],["2022-02-22",8.34,8.42,8.16,8.25,292300.0],["2022-02-23",8.22,8.32,8.05,8.05,313300.0],["2022-02-24",7.6,7.99,7.46,7.98,469500.0],["2022-02-25",8.02,8.16,7.83,7.93,232300.0],["2022-02-28",7.81,8.23,7.81,8.22,269900.0],["2022-03-01",8.07,8.29,7.93,8.18,3015500.0],["2022-03-02",8.18,8.48,8.14,8.46,214800.0],["2022-03-03",8.45,8.48,8.06,8.16,857900.0],["2022-03-04",8.02,8.12,7.8,8.01,1372200.0],["2022-03-07",7.88,8.04,7.7,7.99,578400.0],["2022-03-08",7.97,8.19,7.9,8.02,265800.0],["2022-03-09",8.17,8.49,8.11,8.32,354100.0],["2022-03-10",8.25,8.37,8.0,8.36,1727700.0],["2022-03-11",8.42,8.42,7.92,7.99,237100.0],["2022-03-14",8.06,8.17,7.7,7.77,381500.0],["2022-03-15",7.82,7.97,7.64,7.89,345500.0],["2022-03-16",7.93,8.04,7.75,8.02,273300.0],["2022-03-17",8.0,8.1,7.88,8.04,216600.0],["2022-03-18",8.0,8.3,7.92,8.17,705300.0],["2022-03-21",8.32,8.32,8.04,8.18,251500.0],["2022-03-22",8.24,8.48,8.23,8.39,257300.0],["2022-03-23",8.33,8.41,8.22,8.27,176500.0],["2022-03-24",8.32,8.41,8.24,8.35,151100.0],["2022-03-25",8.38,8.65,8.27,8.63,269900.0],["2022-03-28",8.67,8.91,8.65,8.83,331900.0],["2022-03-29",8.95,8.98,8.82,8.89,235400.0],["2022-03-30",8.96,9.03,8.83,8.87,191100.0],["2022-03-31",8.84,8.93,8.74,8.81,156000.0],["2022-04-01",8.87,9.01,8.7,8.99,226200.0],["2022-04-04",9.1,9.11,8.88,9.02,343900.0],["2022-04-05",8.98,9.04,8.71,8.74,143700.0],["2022-04-06",8.69,8.72,8.45,8.68,269400.0],["2022-04-07",8.64,8.82,8.4,8.45,217200.0],["2022-04-08",8.5,8.5,8.15,8.19,202400.0],["2022-04-11",8.07,8.21,7.96,8.07,210800.0],["2022-04-12",8.1,8.23,7.88,7.96,155800.0],["2022-04-13",7.99,8.18,7.96,8.1,135500.0],["2022-04-14",8.16,8.28,8.11,8.24,179100.0],["2022-04-18",8.23,8.23,7.82,7.85,200500.0],["2022-04-19",7.8,7.88,7.68,7.86,203800.0],["2022-04-20",7.85,7.87,7.58,7.6,167900.0],["2022-04-21",7.66,7.7,7.4,7.46,250500.0],["2022-04-22",7.46,7.54,7.28,7.39,226100.0],["2022-04-25",7.33,7.47,7.21,7.43,276300.0],["2022-04-26",7.4,7.45,7.21,7.27,294700.0],["2022-04-27",7.24,7.4,7.19,7.21,269900.0],["2022-04-28",7.45,7.48,7.2,7.34,177000.0],["2022-04-29",7.28,7.48,7.28,7.35,163300.0],["2022-05-02",7.17,7.46,7.16,7.41,215300.0],["2022-05-03",7.36,7.47,7.25,7.34,126800.0],["2022-05-04",7.3,7.39,7.12,7.38,140800.0],["2022-05-05",7.25,7.34,7.08,7.1,165700.0],["2022-05-06",7.1,7.1,6.9,7.05,211800.0],["2022-05-09",6.96,6.96,6.64,6.82,447000.0],["2022-05-10",6.81,6.92,6.5,6.77,314400.0],["2022-05-11",6.7,6.74,6.45,6.54,269700.0],["2022-05-12",6.44,6.57,6.33,6.49,255800.0],["2022-05-13",6.49,6.78,6.49,6.71,164500.0],["2022-05-16",6.71,6.95,6.7,6.82,170200.0],["2022-05-17",6.89,7.13,6.89,7.09,200300.0],["2022-05-18",7.0,7.15,6.85,7.0,161800.0],["2022-05-19",6.83,6.9,6.75,6.85,166000.0],["2022-05-20",6.89,6.96,6.57,6.73,208700.0],["2022-05-23",6.8,6.92,6.71,6.82,187000.0],["2022-05-24",6.69,6.69,6.51,6.57,168400.0],["2022-05-25",6.48,6.63,6.34,6.61,298600.0],["2022-05-26",6.6,6.85,6.6,6.69,130700.0],["2022-05-27",6.77,6.86,6.72,6.83,218900.0],["2022-05-31",6.75,6.83,6.43,6.48,308100.0],["2022-06-01",6.5,6.66,6.43,6.6,214100.0],["2022-06-02",6.57,6.77,6.57,6.7,191800.0],["2022-06-03",6.7,6.75,6.56,6.73,134900.0],["2022-06-06",6.82,6.82,6.42,6.62,297700.0],["2022-06-07",6.48,6.63,6.39,6.58,172000.0],["2022-06-08",6.58,6.62,6.37,6.42,183200.0],["2022-06-09",6.39,6.39,6.21,6.24,399600.0],["2022-06-10",6.2,6.2,6.0,6.1,235000.0],["2022-06-13",5.94,5.99,5.81,5.84,352200.0],["2022-06-14",5.81,5.85,5.62,5.82,227900.0],["2022-06-15",5.9,6.12,5.86,6.11,348400.0],["2022-06-16",5.92,6.1,5.85,6.0,342200.0],["2022-06-17",6.05,6.38,6.03,6.09,963000.0],["2022-06-21",6.14,6.23,5.98,6.0,222100.0],["2022-06-22",5.94,6.09,5.93,5.94,128400.0],["2022-06-23",5.94,6.05,5.91,6.0,121300.0],["2022-06-24",6.08,6.2,6.05,6.15,166000.0],["2022-06-27",6.2,6.27,6.15,6.2,121000.0],["2022-06-28",6.27,6.34,6.11,6.13,107000.0],["2022-06-29",6.1,6.13,5.97,6.08,101500.0],["2022-06-30",5.98,6.08,5.9,6.04,138900.0],["2022-07-01",6.02,6.14,5.88,6.03,117000.0],["2022-07-05",6.01,6.07,5.88,6.05,129300.0],["2022-07-06",6.04,6.1,6.0,6.01,86000.0],["2022-07-07",6.02,6.34,6.02,6.17,227200.0],["2022-07-08",6.2,6.33,6.17,6.21,129500.0],["2022-07-11",6.22,6.28,6.08,6.09,106100.0],["2022-07-12",6.08,6.17,6.08,6.13,105800.0],["2022-07-13",6.08,6.17,6.0,6.06,116800.0],["2022-07-14",6.01,6.03,5.91,6.01,93000.0],["2022-07-15",6.06,6.14,6.0,6.12,75100.0],["2022-07-18",6.18,6.33,6.18,6.25,146800.0],["2022-07-19",6.33,6.48,6.3,6.43,153700.0],["2022-07-20",6.45,6.66,6.42,6.65,176700.0],["2022-07-21",6.66,6.72,6.53,6.64,183800.0],["2022-07-22",6.61,6.65,6.43,6.49,264400.0],["2022-07-25",6.59,6.65,6.5,6.58,127300.0],["2022-07-26",6.52,6.59,6.42,6.51,83800.0],["2022-07-27",6.55,6.68,6.49,6.67,103300.0],["2022-07-28",6.59,6.66,6.54,6.6,160000.0],["2022-07-29",6.6,6.67,6.58,6.62,106000.0],["2022-08-01",6.7,6.87,6.69,6.78,184400.0],["2022-08-02",6.78,6.98,6.75,6.88,132500.0],["2022-08-03",6.94,7.03,6.86,6.94,142200.0],["2022-08-04",7.0,7.0,6.85,6.92,153700.0],["2022-08-05",6.91,6.99,6.86,6.95,96200.0],["2022-08-08",7.04,7.22,7.04,7.18,210400.0],["2022-08-09",7.03,7.14,6.81,6.91,212500.0],["2022-08-10",6.92,7.2,6.92,7.19,118900.0],["2022-08-11",7.23,7.24,7.0,7.0,112100.0],["2022-08-12",7.07,7.21,7.04,7.2,99700.0],["2022-08-15",7.09,7.3,7.06,7.27,187200.0],["2022-08-16",7.23,7.33,7.21,7.21,128200.0],["2022-08-17",7.2,7.2,6.97,7.07,142200.0],["2022-08-18",7.05,7.22,7.05,7.16,148800.0],["2022-08-19",7.08,7.08,6.9,6.9,117400.0],["2022-08-22",6.75,6.8,6.71,6.75,249400.0],["2022-08-23",6.7,6.84,6.7,6.82,85900.0],["2022-08-24",6.79,6.9,6.79,6.86,124600.0],["2022-08-25",6.88,6.93,6.82,6.88,71700.0],["2022-08-26",6.87,6.88,6.69,6.72,90200.0],["2022-08-29",6.56,6.75,6.56,6.67,134500.0],["2022-08-30",6.66,6.67,6.54,6.61,122500.0],["2022-08-31",6.6,6.62,6.5,6.56,133300.0],["2022-09-01",6.4,6.42,6.21,6.26,182400.0],["2022-09-02",6.27,6.32,6.13,6.13,100500.0],["2022-09-06",6.13,6.15,5.95,6.12,230900.0],["2022-09-07",6.11,6.25,6.07,6.2,152300.0],["2022-09-08",6.1,6.19,6.01,6.09,121600.0],["2022-09-09",6.16,6.34,6.1,6.29,152900.0],["2022-09-12",6.29,6.33,6.21,6.29,132200.0],["2022-09-13",6.11,6.25,6.11,6.14,129900.0],["2022-09-14",6.0,6.12,6.0,6.1,110500.0],["2022-09-15",6.07,6.07,5.83,5.88,182900.0],["2022-09-16",5.76,5.86,5.67,5.81,206900.0],["2022-09-19",5.72,5.81,5.72,5.77,117100.0],["2022-09-20",5.7,5.72,5.57,5.63,111700.0],["2022-09-21",5.63,5.68,5.53,5.6,117200.0],["2022-09-22",5.51,5.55,5.3,5.48,687100.0],["2022-09-23",5.36,5.36,5.15,5.31,201200.0],["2022-09-26",5.24,5.39,5.17,5.19,139300.0],["2022-09-27",5.23,5.39,5.23,5.38,158300.0],["2022-09-28",5.28,5.52,5.28,5.48,130900.0],["2022-09-29",5.32,5.39,5.25,5.35,105100.0],["2022-09-30",5.35,5.48,5.3,5.33,176000.0],["2022-10-03",5.36,5.5,5.33,5.46,88600.0],["2022-10-04",5.57,5.8,5.56,5.8,122100.0],["2022-10-05",5.67,5.7,5.55,5.59,122300.0],["2022-10-06",5.5,5.55,5.44,5.49,95200.0],["2022-10-07",5.43,5.45,5.32,5.36,92400.0],["2022-10-10",5.36,5.42,5.3,5.34,82800.0],["2022-10-11",5.35,5.37,5.21,5.28,100100.0],["2022-10-12",5.36,5.36,5.07,5.18,104800.0],["2022-10-13",5.0,5.21,4.97,5.15,202700.0],["2022-10-14",5.2,5.2,4.97,5.0,92800.0],["2022-10-17",5.05,5.17,5.01,5.08,103300.0],["2022-10-18",5.13,5.29,5.12,5.22,103300.0],["2022-10-19",5.14,5.23,5.03,5.05,98400.0],["2022-10-20",5.09,5.27,5.07,5.21,159000.0],["2022-10-21",5.18,5.28,5.15,5.24,124700.0],["2022-10-24",5.33,5.69,5.25,5.63,256600.0],["2022-10-25",5.63,5.88,5.59,5.8,205400.0],["2022-10-26",5.7,5.96,5.69,5.79,236300.0],["2022-10-27",5.79,6.04,5.79,5.86,149700.0],["2022-10-28",5.91,6.08,5.88,6.05,169800.0],["2022-10-31",6.02,6.07,5.98,6.06,87100.0],["2022-11-01",6.1,6.24,6.08,6.08,140900.0],["2022-11-02",6.03,6.26,6.01,6.07,134200.0],["2022-11-03",5.88,5.95,5.82,5.9,133300.0],["2022-11-04",5.9,5.96,5.82,5.89,111000.0],["2022-11-07",5.79,5.82,5.58,5.62,173000.0],["2022-11-08",5.56,5.67,5.48,5.53,98800.0],["2022-11-09",5.38,5.59,5.34,5.55,273400.0],["2022-11-10",5.72,5.96,5.72,5.8,171300.0],["2022-11-11",5.75,5.93,5.71,5.86,157700.0],["2022-11-14",5.76,6.19,5.72,6.08,228000.0],["2022-11-15",6.02,6.17,5.91,5.95,148800.0],["2022-11-16",5.9,5.9,5.65,5.72,91900.0],["2022-11-17",5.66,5.79,5.55,5.77,266300.0],["2022-11-18",5.87,5.94,5.79,5.79,63900.0],["2022-11-21",5.8,6.0,5.8,5.93,132900.0],["2022-11-22",5.96,5.97,5.81,5.91,95400.0],["2022-11-23",5.89,6.05,5.84,6.0,91400.0],["2022-11-25",6.1,6.18,6.05,6.15,70400.0],["2022-11-28",6.12,6.17,5.98,6.03,118800.0],["2022-11-29",6.01,6.1,5.89,6.08,132300.0],["2022-11-30",6.07,6.24,5.85,6.18,199200.0],["2022-12-01",6.2,6.23,6.07,6.1,117600.0],["2022-12-02",6.11,6.12,5.94,6.1,319500.0],["2022-12-05",6.09,6.09,5.96,5.97,126700.0],["2022-12-06",5.85,5.88,5.67,5.67,263700.0],["2022-12-07",5.6,5.66,5.54,5.63,155500.0],["2022-12-08",5.6,5.8,5.46,5.75,144300.0],["2022-12-09",5.73,5.9,5.67,5.7,148500.0],["2022-12-12",5.66,5.68,5.33,5.54,407700.0],["2022-12-13",5.77,5.79,5.43,5.55,263900.0],["2022-12-14",5.45,5.51,5.31,5.35,338300.0],["2022-12-15",5.25,5.39,5.22,5.3,296100.0],["2022-12-16",5.22,5.27,5.04,5.13,1270700.0],["2022-12-19",5.11,5.6,5.11,5.52,400300.0],["2022-12-20",5.5,5.59,5.32,5.51,217000.0],["2022-12-21",5.52,5.68,5.49,5.61,185800.0],["2022-12-22",5.54,5.54,5.33,5.42,129600.0],["2022-12-23",5.42,5.51,5.35,5.47,96200.0],["2022-12-27",5.45,5.53,5.39,5.45,212900.0],["2022-12-28",5.4,5.58,5.36,5.57,229900.0],["2022-12-29",5.58,5.89,5.56,5.87,191400.0],["2022-12-30",5.77,5.88,5.73,5.8,234100.0],["2023-01-03",5.85,5.97,5.82,5.94,205100.0],["2023-01-04",5.97,6.15,5.92,6.11,162700.0],["2023-01-05",6.01,6.1,6.0,6.08,62500.0],["2023-01-06",6.1,6.19,6.08,6.16,68700.0],["2023-01-09",6.18,6.24,6.14,6.14,98300.0],["2023-01-10",6.16,6.17,6.02,6.03,84800.0],["2023-01-11",6.11,6.22,6.1,6.22,105500.0],["2023-01-12",6.22,6.22,6.1,6.15,79700.0],["2023-01-13",6.11,6.21,6.11,6.15,51400.0],["2023-01-17",6.14,6.25,6.14,6.22,124400.0],["2023-01-18",6.21,6.21,5.83,5.87,138900.0],["2023-01-19",5.78,5.79,5.53,5.55,130900.0],["2023-01-20",5.57,5.57,5.44,5.45,231500.0],["2023-01-23",5.45,5.74,5.45,5.69,205100.0],["2023-01-24",5.68,5.73,5.55,5.65,135400.0],["2023-01-25",5.5,5.55,5.41,5.52,120300.0],["2023-01-26",5.56,5.68,5.5,5.65,96900.0],["2023-01-27",5.63,5.74,5.56,5.59,93900.0],["2023-01-30",5.49,5.5,5.41,5.41,113600.0],["2023-01-31",5.42,5.56,5.4,5.51,151000.0],["2023-02-01",5.48,5.77,5.48,5.72,168300.0],["2023-02-02",5.95,6.14,5.88,6.12,333000.0],["2023-02-03",6.02,6.05,5.88,5.93,112300.0],["2023-02-06",5.75,5.83,5.65,5.66,136700.0],["2023-02-07",5.57,5.67,5.47,5.55,145600.0],["2023-02-08",5.53,5.57,5.43,5.43,79400.0],["2023-02-09",5.5,5.5,5.36,5.36,73700.0],["2023-02-10",5.35,5.43,5.34,5.41,71100.0],["2023-02-13",5.61,5.77,5.58,5.64,168500.0],["2023-02-14",5.73,6.03,5.73,5.92,182700.0],["2023-02-15",5.96,6.04,5.82,5.94,171700.0],["2023-02-16",5.85,5.95,5.77,5.81,122000.0],["2023-02-17",5.85,5.9,5.77,5.9,92100.0],["2023-02-21",5.86,5.9,5.71,5.84,252300.0],["2023-02-22",5.87,5.9,5.75,5.81,120000.0],["2023-02-23",5.85,5.9,5.77,5.84,105000.0],["2023-02-24",5.75,5.83,5.72,5.8,146700.0],["2023-02-27",5.81,5.92,5.77,5.84,96800.0],["2023-02-28",5.76,5.89,5.75,5.81,83600.0],["2023-03-01",5.85,5.92,5.81,5.83,99100.0],["2023-03-02",5.8,5.83,5.77,5.83,67100.0],["2023-03-03",5.82,5.85,5.75,5.75,65300.0],["2023-03-06",5.84,5.84,5.63,5.67,107800.0],["2023-03-07",5.68,5.72,5.56,5.61,74400.0],["2023-03-08",5.64,5.66,5.5,5.56,78600.0],["2023-03-09",5.66,5.91,5.66,5.79,110900.0],["2023-03-10",5.76,5.77,5.5,5.57,105700.0],["2023-03-13",5.41,5.57,5.34,5.55,201300.0],["2023-03-14",5.66,5.72,5.54,5.59,69200.0],["2023-03-15",5.55,5.6,5.45,5.55,88100.0],["2023-03-16",5.48,5.59,5.47,5.48,93500.0],["2023-03-17",5.48,5.52,5.36,5.44,73200.0],["2023-03-20",5.41,5.48,5.25,5.31,114300.0],["2023-03-21",5.4,5.49,5.4,5.47,97700.0],["2023-03-22",5.49,5.54,5.36,5.41,98500.0],["2023-03-23",5.45,5.62,5.32,5.35,134000.0],["2023-03-24",5.3,5.37,5.24,5.37,56200.0],["2023-03-27",5.4,5.42,5.32,5.35,73800.0],["2023-03-28",5.33,5.34,5.14,5.18,59600.0],["2023-03-29",5.2,5.22,5.06,5.08,161700.0],["2023-03-30",5.08,5.12,5.02,5.03,114100.0],["2023-03-31",5.04,5.13,5.01,5.12,251400.0],["2023-04-03",5.07,5.25,5.07,5.19,167200.0],["2023-04-04",5.19,5.21,5.1,5.16,78700.0],["2023-04-05",5.16,5.17,4.96,4.97,99600.0],["2023-04-06",4.96,4.96,4.82,4.92,126300.0],["2023-04-10",4.93,5.05,4.93,4.95,66100.0],["2023-04-11",4.91,4.97,4.89,4.91,81900.0],["2023-04-12",4.91,4.93,4.75,4.81,203000.0],["2023-04-13",4.81,4.9,4.79,4.83,82200.0],["2023-04-14",4.82,4.83,4.69,4.77,87500.0],["2023-04-17",4.79,4.79,4.69,4.78,90000.0],["2023-04-18",4.79,4.82,4.7,4.8,94500.0],["2023-04-19",4.8,4.89,4.77,4.84,158900.0],["2023-04-20",4.75,4.9,4.65,4.84,177600.0],["2023-04-21",4.81,4.81,4.61,4.61,79000.0],["2023-04-24",4.7,5.0,4.7,4.86,154400.0],["2023-04-25",4.87,4.89,4.63,4.67,81200.0],["2023-04-26",4.64,4.65,4.51,4.58,102800.0],["2023-04-27",4.63,4.79,4.53,4.69,101600.0],["2023-04-28",4.66,4.75,4.58,4.72,62200.0],["2023-05-01",4.91,5.01,4.86,4.94,131800.0],["2023-05-02",5.0,5.0,4.78,4.85,74300.0],["2023-05-03",4.91,4.99,4.8,4.98,133800.0],["2023-05-04",5.1,5.17,5.07,5.16,90400.0],["2023-05-05",5.18,5.31,5.17,5.21,87300.0],["2023-05-08",5.34,5.44,5.32,5.43,142900.0],["2023-05-09",5.68,5.76,5.32,5.55,217100.0],["2023-05-10",5.62,5.62,5.38,5.46,142200.0],["2023-05-11",5.49,5.5,5.38,5.49,63300.0],["2023-05-12",5.49,5.53,5.36,5.51,109900.0],["2023-05-15",5.5,5.64,5.47,5.55,206400.0],["2023-05-16",5.61,5.63,5.5,5.58,79800.0],["2023-05-17",5.58,5.62,5.51,5.58,55900.0],["2023-05-18",5.6,5.66,5.54,5.64,82300.0],["2023-05-19",5.62,5.78,5.57,5.71,72700.0],["2023-05-22",5.66,5.72,5.58,5.69,110200.0],["2023-05-23",5.55,5.6,5.39,5.4,94000.0],["2023-05-24",5.44,5.45,5.37,5.39,69700.0],["2023-05-25",5.35,5.43,5.28,5.35,38000.0],["2023-05-26",5.33,5.4,5.29,5.4,47300.0],["2023-05-30",5.4,5.45,5.32,5.4,88900.0],["2023-05-31",5.35,5.35,5.22,5.24,84900.0],["2023-06-01",5.25,5.3,5.21,5.25,67600.0],["2023-06-02",5.26,5.35,5.18,5.19,67800.0],["2023-06-05",5.25,5.29,5.19,5.27,84300.0],["2023-06-06",5.31,5.59,5.31,5.59,132800.0],["2023-06-07",5.57,5.71,5.5,5.62,117400.0],["2023-06-08",5.65,5.74,5.57,5.62,93000.0],["2023-06-09",5.6,5.7,5.6,5.7,130200.0],["2023-06-12",5.7,5.79,5.62,5.68,157100.0],["2023-06-13",5.7,5.76,5.68,5.75,111400.0],["2023-06-14",5.75,5.87,5.75,5.86,187200.0],["2023-06-15",5.88,5.97,5.78,5.97,131600.0],["2023-06-16",5.94,5.96,5.78,5.95,129400.0],["2023-06-20",5.95,5.97,5.88,5.95,90300.0],["2023-06-21",5.89,5.96,5.83,5.89,81900.0],["2023-06-22",5.86,5.86,5.75,5.83,91600.0],["2023-06-23",5.75,5.81,5.68,5.71,69100.0],["2023-06-26",5.7,5.79,5.7,5.74,81800.0],["2023-06-27",5.85,6.2,5.85,6.09,177300.0],["2023-06-28",6.09,6.12,6.0,6.1,176400.0],["2023-06-29",6.06,6.18,6.04,6.17,146600.0],["2023-06-30",6.2,6.32,6.18,6.23,106300.0],["2023-07-03",6.25,6.33,6.16,6.22,100900.0],["2023-07-05",6.26,6.37,6.26,6.36,149800.0],["2023-07-06",6.33,6.36,6.23,6.35,112700.0],["2023-07-07",6.35,6.68,6.32,6.46,204600.0],["2023-07-10",6.5,6.57,6.44,6.57,149000.0],["2023-07-11",6.58,6.7,6.58,6.68,120000.0],["2023-07-12",6.7,6.7,6.46,6.5,142900.0],["2023-07-13",6.53,6.53,6.4,6.47,113400.0],["2023-07-14",6.46,6.48,6.36,6.46,103900.0],["2023-07-17",6.42,6.52,6.37,6.5,126900.0],["2023-07-18",6.53,6.7,6.5,6.67,185400.0],["2023-07-19",6.7,6.75,6.54,6.6,121200.0],["2023-07-20",6.63,6.63,6.31,6.31,210900.0],["2023-07-21",6.37,6.44,6.32,6.37,73500.0],["2023-07-24",6.32,6.45,6.28,6.37,110400.0],["2023-07-25",6.22,6.22,5.98,6.03,190100.0],["2023-07-26",6.08,6.12,6.02,6.1,68600.0],["2023-07-27",6.07,6.13,6.0,6.01,94800.0],["2023-07-28",6.01,6.11,6.01,6.05,53200.0],["2023-07-31",6.06,6.32,6.06,6.23,144900.0],["2023-08-01",6.17,6.37,6.17,6.33,103900.0],["2023-08-02",6.32,6.37,6.23,6.29,114300.0],["2023-08-03",6.26,6.44,6.25,6.27,87000.0],["2023-08-04",6.23,6.33,6.2,6.27,95200.0],["2023-08-07",6.35,6.37,6.2,6.29,105000.0],["2023-08-08",6.72,7.16,6.56,7.01,536600.0],["2023-08-09",7.06,7.06,6.73,6.91,339900.0],["2023-08-10",6.9,7.1,6.85,6.86,135500.0],["2023-08-11",6.84,6.99,6.77,6.96,82300.0],["2023-08-14",6.81,6.97,6.78,6.81,107000.0],["2023-08-15",6.77,6.86,6.6,6.64,124100.0],["2023-08-16",6.61,6.72,6.59,6.69,142900.0],["2023-08-17",6.72,6.88,6.66,6.79,137700.0],["2023-08-18",6.78,6.83,6.61,6.7,103400.0],["2023-08-21",6.62,6.7,6.46,6.57,131900.0],["2023-08-22",6.6,6.66,6.54,6.61,68800.0],["2023-08-23",6.6,6.79,6.6,6.7,60700.0],["2023-08-24",6.73,6.73,6.48,6.49,65000.0],["2023-08-25",6.5,6.56,6.45,6.5,50000.0],["2023-08-28",6.46,6.65,6.46,6.54,109500.0],["2023-08-29",6.51,6.59,6.47,6.53,84900.0],["2023-08-30",6.49,6.92,6.49,6.81,187800.0],["2023-08-31",6.84,6.87,6.65,6.66,93200.0],["2023-09-01",6.65,6.74,6.58,6.71,108900.0],["2023-09-05",6.68,6.75,6.61,6.63,73000.0],["2023-09-06",6.59,6.63,6.5,6.51,90300.0],["2023-09-07",6.45,6.5,6.42,6.47,71900.0],["2023-09-08",6.43,6.48,6.38,6.4,68200.0],["2023-09-11",6.52,6.59,6.41,6.48,84100.0],["2023-09-12",6.52,6.6,6.48,6.56,59800.0],["2023-09-13",6.52,6.63,6.49,6.51,79900.0],["2023-09-14",6.46,6.64,6.38,6.53,105500.0],["2023-09-15",6.49,6.55,6.4,6.43,46900.0],["2023-09-18",6.44,6.48,6.38,6.44,73000.0],["2023-09-19",6.45,6.62,6.45,6.58,109200.0],["2023-09-20",6.63,6.65,6.48,6.52,57100.0],["2023-09-21",6.43,6.53,6.43,6.46,61300.0],["2023-09-22",6.46,6.57,6.41,6.42,38700.0],["2023-09-25",6.4,6.46,6.31,6.38,74600.0],["2023-09-26",6.3,6.38,6.27,6.3,62900.0],["2023-09-27",6.31,6.39,6.26,6.29,105900.0],["2023-09-28",6.33,6.5,6.33,6.44,50100.0],["2023-09-29",6.43,6.44,6.35,6.43,62200.0],["2023-10-02",6.43,6.56,6.38,6.41,115500.0],["2023-10-03",6.38,6.43,6.33,6.34,85800.0],["2023-10-04",6.35,6.45,6.25,6.42,173100.0],["2023-10-05",6.39,6.43,6.37,6.39,99800.0],["2023-10-06",6.36,6.42,6.28,6.37,54300.0],["2023-10-09",6.07,6.23,5.99,6.12,220000.0],["2023-10-10",6.17,6.43,6.17,6.35,91200.0],["2023-10-11",6.35,6.45,6.34,6.38,81000.0],["2023-10-12",6.33,6.38,6.28,6.33,103900.0],["2023-10-13",6.31,6.41,6.13,6.18,63900.0],["2023-10-16",6.14,6.25,6.09,6.15,182300.0],["2023-10-17",6.08,6.24,6.05,6.2,93000.0],["2023-10-18",6.17,6.2,6.11,6.18,100800.0],["2023-10-19",6.08,6.11,6.0,6.02,139300.0],["2023-10-20",6.04,6.08,6.02,6.05,73000.0],["2023-10-23",5.88,5.95,5.79,5.83,197400.0],["2023-10-24",5.77,5.83,5.7,5.76,107000.0],["2023-10-25",5.69,5.8,5.66,5.67,78500.0],["2023-10-26",5.58,5.71,5.58,5.64,84000.0],["2023-10-27",5.61,5.65,5.52,5.52,67700.0],["2023-10-30",5.66,5.85,5.65,5.83,117600.0],["2023-10-31",5.9,6.02,5.88,6.01,109500.0],["2023-11-01",6.19,6.31,6.18,6.31,149800.0],["2023-11-02",6.5,6.55,6.28,6.32,85000.0],["2023-11-03",6.39,6.51,6.35,6.45,78800.0],["2023-11-06",6.41,6.5,6.35,6.42,92700.0],["2023-11-07",6.28,6.28,5.83,6.01,260600.0],["2023-11-08",6.15,6.21,6.04,6.1,126100.0],["2023-11-09",6.14,6.17,5.91,5.91,60900.0],["2023-11-10",5.92,6.06,5.89,6.02,59000.0],["2023-11-13",5.93,5.98,5.88,5.94,78300.0],["2023-11-14",6.03,6.18,6.03,6.17,87600.0],["2023-11-15",6.25,6.37,6.22,6.32,81300.0],["2023-11-16",6.42,6.46,6.28,6.3,75500.0],["2023-11-17",6.32,6.4,6.27,6.4,45400.0],["2023-11-20",6.34,6.38,6.26,6.3,46000.0],["2023-11-21",6.26,6.33,6.26,6.28,52200.0],["2023-11-22",6.33,6.38,6.23,6.26,48600.0],["2023-11-24",6.22,6.34,6.22,6.32,21100.0],["2023-11-27",6.37,6.47,6.33,6.41,100400.0],["2023-11-28",6.41,6.43,6.36,6.4,40800.0],["2023-11-29",6.42,6.5,6.41,6.47,44000.0],["2023-11-30",6.39,6.44,6.34,6.39,45200.0],["2023-12-01",6.38,6.45,6.32,6.35,46900.0],["2023-12-04",6.36,6.4,6.25,6.31,123700.0],["2023-12-05",6.29,6.3,6.17,6.21,105200.0],["2023-12-06",6.35,6.46,6.32,6.36,77200.0],["2023-12-07",6.5,6.8,6.48,6.8,206500.0],["2023-12-08",6.57,6.73,6.55,6.63,96000.0],["2023-12-11",6.58,6.58,6.4,6.43,127500.0],["2023-12-12",6.39,6.39,6.28,6.3,71300.0],["2023-12-13",6.3,6.34,6.18,6.3,119200.0],["2023-12-14",6.31,6.39,6.23,6.23,86900.0],["2023-12-15",6.19,6.23,6.06,6.11,166700.0],["2023-12-18",6.07,6.2,6.06,6.15,109000.0],["2023-12-19",6.2,6.22,6.13,6.18,58000.0],["2023-12-20",6.15,6.28,6.12,6.15,94400.0],["2023-12-21",6.2,6.24,6.15,6.17,110900.0],["2023-12-22",6.17,6.3,6.17,6.25,106500.0],["2023-12-26",6.22,6.33,6.22,6.31,87700.0],["2023-12-27",6.3,6.3,6.12,6.18,103600.0],["2023-12-28",6.11,6.19,6.1,6.17,106600.0],["2023-12-29",6.15,6.23,6.11,6.11,65900.0],["2024-01-02",6.14,6.24,6.12,6.19,116000.0],["2024-01-03",6.07,6.08,5.91,5.93,164400.0],["2024-01-04",5.99,6.08,5.91,6.03,99700.0],["2024-01-05",6.0,6.03,5.93,5.98,47000.0],["2024-01-08",5.93,6.07,5.92,6.03,81600.0],["2024-01-09",5.95,6.11,5.95,6.03,73800.0],["2024-01-10",5.99,6.03,5.96,5.98,44700.0],["2024-01-11",5.96,5.96,5.73,5.76,150200.0],["2024-01-12",5.79,5.89,5.73,5.82,42100.0],["2024-01-16",5.81,5.84,5.71,5.77,63100.0],["2024-01-17",5.81,5.93,5.81,5.88,71900.0],["2024-01-18",5.91,5.96,5.78,5.86,151500.0],["2024-01-19",5.89,5.95,5.79,5.93,264700.0],["2024-01-22",5.93,6.15,5.9,6.13,225900.0],["2024-01-23",6.17,6.23,6.04,6.17,89900.0],["2024-01-24",6.22,6.3,6.18,6.26,127700.0],["2024-01-25",6.3,6.42,6.25,6.38,90900.0],["2024-01-26",6.38,6.44,6.37,6.41,53100.0],["2024-01-29",6.43,6.66,6.42,6.64,149200.0],["2024-01-30",6.61,6.61,6.33,6.34,140700.0],["2024-01-31",6.33,6.49,6.31,6.33,122200.0],["2024-02-01",6.41,6.49,6.18,6.25,250900.0],["2024-02-02",6.25,6.45,6.25,6.34,123800.0],["2024-02-05",6.25,6.32,6.17,6.25,118600.0],["2024-02-06",6.29,6.5,6.25,6.5,146700.0],["2024-02-07",6.45,6.46,6.35,6.43,190500.0],["2024-02-08",6.5,6.57,6.47,6.51,160800.0],["2024-02-09",6.5,6.55,6.44,6.5,251000.0],["2024-02-12",6.48,6.55,6.47,6.51,155300.0],["2024-02-13",6.38,6.51,6.38,6.5,142900.0],["2024-02-14",6.56,6.6,6.49,6.5,312300.0],["2024-02-15",6.52,6.56,6.42,6.44,75800.0],["2024-02-16",6.4,6.42,6.25,6.32,138000.0],["2024-02-20",6.28,6.34,6.21,6.22,100000.0],["2024-02-21",6.22,6.33,6.2,6.3,120000.0],["2024-02-22",6.34,6.41,6.3,6.32,93600.0],["2024-02-23",6.29,6.34,6.24,6.33,91700.0],["2024-02-26",6.16,6.18,5.77,6.0,658700.0],["2024-02-27",6.0,6.0,5.85,5.91,189100.0],["2024-02-28",5.86,5.93,5.82,5.82,150400.0],["2024-02-29",5.9,6.02,5.83,5.83,207600.0],["2024-03-01",5.82,5.9,5.82,5.87,117900.0],["2024-03-04",5.9,5.94,5.73,5.8,275100.0],["2024-03-05",5.77,5.77,5.57,5.6,151400.0],["2024-03-06",5.75,5.8,5.63,5.77,419900.0],["2024-03-07",5.75,5.8,5.6,5.62,91100.0],["2024-03-08",5.61,5.68,5.59,5.64,106800.0],["2024-03-11",5.62,5.64,5.55,5.57,93700.0],["2024-03-12",5.55,5.62,5.55,5.55,82600.0],["2024-03-13",5.57,5.61,5.45,5.48,153200.0],["2024-03-14",5.47,5.69,5.39,5.55,168400.0],["2024-03-15",5.52,5.58,5.48,5.57,78200.0],["2024-03-18",5.6,5.63,5.51,5.56,106500.0],["2024-03-19",5.55,5.55,5.48,5.51,61600.0],["2024-03-20",5.51,5.69,5.51,5.68,91100.0],["2024-03-21",5.69,5.72,5.55,5.57,92200.0],["2024-03-22",5.53,5.55,5.41,5.49,85200.0],["2024-03-25",5.42,5.5,5.4,5.43,72000.0],["2024-03-26",5.42,5.45,5.26,5.28,115500.0],["2024-03-27",5.29,5.32,5.25,5.29,113400.0],["2024-03-28",5.27,5.45,5.27,5.43,95900.0],["2024-04-01",5.53,5.62,5.43,5.47,213100.0],["2024-04-02",5.6,5.84,5.57,5.72,201000.0],["2024-04-03",5.86,6.1,5.77,6.01,709100.0],["2024-04-04",6.01,6.38,6.01,6.15,272600.0],["2024-04-05",6.15,6.16,6.0,6.09,87200.0],["2024-04-08",6.07,6.09,5.9,5.94,79100.0],["2024-04-09",5.94,6.2,5.92,5.95,295600.0],["2024-04-10",5.87,5.91,5.71,5.76,426300.0],["2024-04-11",5.7,5.77,5.67,5.73,195200.0],["2024-04-12",5.66,5.69,5.57,5.6,255600.0],["2024-04-15",5.55,5.58,5.43,5.46,165900.0],["2024-04-16",5.4,5.43,5.32,5.36,318500.0],["2024-04-17",5.32,5.34,5.22,5.24,203500.0],["2024-04-18",5.28,5.38,5.26,5.36,163400.0],["2024-04-19",5.33,5.39,5.29,5.31,134900.0],["2024-04-22",5.32,5.38,5.31,5.31,52400.0],["2024-04-23",5.31,5.37,5.31,5.36,72100.0],["2024-04-24",5.29,5.3,5.15,5.17,305500.0],["2024-04-25",5.04,5.11,4.97,5.08,176700.0],["2024-04-26",5.08,5.15,5.08,5.14,118700.0],["2024-04-29",5.1,5.17,5.02,5.05,285600.0],["2024-04-30",5.03,5.07,4.95,4.95,162400.0],["2024-05-01",5.0,5.13,4.97,5.02,162400.0],["2024-05-02",5.21,5.41,5.12,5.37,249000.0],["2024-05-03",5.5,5.51,5.38,5.47,180300.0],["2024-05-06",5.5,5.6,5.45,5.52,157100.0],["2024-05-07",5.58,5.64,5.43,5.59,176600.0],["2024-05-08",5.57,5.61,5.45,5.58,180700.0],["2024-05-09",5.54,5.6,5.48,5.57,113300.0],["2024-05-10",5.54,5.6,5.52,5.58,166600.0],["2024-05-13",5.56,5.62,5.5,5.55,94000.0],["2024-05-14",5.53,5.6,5.52,5.56,68400.0],["2024-05-15",5.54,5.59,5.45,5.54,116800.0],["2024-05-16",5.48,5.52,5.42,5.48,147300.0],["2024-05-17",5.48,5.52,5.35,5.37,118100.0],["2024-05-20",5.33,5.39,5.33,5.36,73900.0],["2024-05-21",5.32,5.34,5.27,5.31,67500.0],["2024-05-22",5.27,5.31,5.23,5.29,149300.0],["2024-05-23",5.28,5.3,5.2,5.24,70500.0],["2024-05-24",5.26,5.31,5.21,5.29,58200.0],["2024-05-28",5.38,5.48,5.38,5.45,138000.0],["2024-05-29",5.41,5.48,5.39,5.42,69900.0],["2024-05-30",5.47,5.55,5.47,5.51,64000.0],["2024-05-31",5.53,5.6,5.42,5.52,58500.0],["2024-06-03",5.53,5.6,5.48,5.6,89600.0],["2024-06-04",5.55,5.56,5.45,5.5,56100.0],["2024-06-05",5.44,5.44,5.24,5.3,120800.0],["2024-06-06",5.33,5.37,5.29,5.3,55700.0],["2024-06-07",5.26,5.31,5.23,5.31,72700.0],["2024-06-10",5.28,5.32,5.22,5.25,73300.0],["2024-06-11",5.22,5.29,5.22,5.27,51200.0],["2024-06-12",5.29,5.35,5.28,5.32,68100.0],["2024-06-13",5.32,5.39,5.23,5.24,43900.0],["2024-06-14",5.21,5.25,5.2,5.24,68200.0],["2024-06-17",5.04,5.73,4.75,4.79,3216400.0],["2024-06-18",4.58,4.8,4.41,4.54,2072100.0],["2024-06-20",4.52,4.6,4.48,4.56,367800.0],["2024-06-21",4.53,4.79,4.51,4.6,1268200.0],["2024-06-24",4.62,4.69,4.59,4.68,208800.0],["2024-06-25",4.64,4.64,4.49,4.51,191600.0],["2024-06-26",4.41,4.45,4.31,4.35,343400.0],["2024-06-27",4.48,4.48,4.41,4.44,168200.0],["2024-06-28",4.41,4.51,4.38,4.47,228000.0],["2024-07-01",4.44,4.48,4.37,4.4,269700.0],["2024-07-02",4.43,4.56,4.43,4.46,353600.0],["2024-07-03",4.48,4.51,4.45,4.46,128000.0],["2024-07-05",4.46,4.54,4.43,4.48,324600.0],["2024-07-08",4.5,4.6,4.47,4.47,182900.0],["2024-07-09",4.56,4.61,4.46,4.46,268600.0],["2024-07-10",4.47,4.53,4.45,4.47,237200.0],["2024-07-11",4.52,4.61,4.52,4.52,287800.0],["2024-07-12",4.53,4.67,4.52,4.63,209900.0],["2024-07-15",4.67,4.69,4.61,4.65,169500.0],["2024-07-16",4.66,4.74,4.64,4.74,296000.0],["2024-07-17",4.69,4.74,4.66,4.7,166700.0],["2024-07-18",4.65,4.75,4.56,4.63,245600.0],["2024-07-19",4.63,4.63,4.53,4.54,122700.0],["2024-07-22",4.54,4.58,4.54,4.54,102300.0],["2024-07-23",4.54,4.71,4.54,4.7,305600.0],["2024-07-24",4.74,4.76,4.61,4.64,244700.0],["2024-07-25",4.64,4.74,4.62,4.69,209900.0],["2024-07-26",4.73,4.74,4.65,4.7,136400.0],["2024-07-29",4.59,4.64,4.52,4.57,184500.0],["2024-07-30",4.56,4.57,4.45,4.52,289700.0],["2024-07-31",4.5,4.62,4.49,4.55,230400.0],["2024-08-01",4.51,4.59,4.35,4.35,228300.0],["2024-08-02",4.3,4.37,4.2,4.27,380300.0],["2024-08-05",4.16,4.16,4.04,4.07,363500.0],["2024-08-06",4.07,4.18,4.07,4.16,289700.0],["2024-08-07",4.44,4.53,4.39,4.5,533200.0],["2024-08-08",4.61,4.7,4.56,4.69,160100.0],["2024-08-09",4.75,4.76,4.64,4.7,171400.0],["2024-08-12",4.64,4.64,4.5,4.51,197600.0],["2024-08-13",4.52,4.67,4.52,4.64,150800.0],["2024-08-14",4.66,4.69,4.62,4.65,95600.0],["2024-08-15",4.66,4.7,4.62,4.64,136400.0],["2024-08-16",4.62,4.73,4.62,4.67,107300.0],["2024-08-19",4.64,4.66,4.59,4.64,83300.0],["2024-08-20",4.64,4.64,4.59,4.6,57900.0],["2024-08-21",4.6,4.7,4.55,4.65,184000.0],["2024-08-22",4.63,4.65,4.47,4.49,127500.0],["2024-08-23",4.54,4.62,4.52,4.58,60700.0],["2024-08-26",4.58,4.61,4.53,4.55,70600.0],["2024-08-27",4.54,4.55,4.47,4.5,93400.0],["2024-08-28",4.52,4.62,4.49,4.53,107300.0],["2024-08-29",4.54,4.63,4.53,4.57,79300.0],["2024-08-30",4.56,4.63,4.55,4.6,88000.0],["2024-09-03",4.54,4.56,4.43,4.44,107600.0],["2024-09-04",4.45,4.47,4.41,4.42,62800.0],["2024-09-05",4.47,4.55,4.47,4.5,92800.0],["2024-09-06",4.5,4.54,4.4,4.47,108700.0],["2024-09-09",4.4,4.44,4.36,4.41,111900.0],["2024-09-10",4.41,4.41,4.36,4.37,75600.0],["2024-09-11",4.37,4.4,4.3,4.39,101800.0],["2024-09-12",4.45,4.51,4.41,4.5,143800.0],["2024-09-13",4.57,4.59,4.45,4.54,361700.0],["2024-09-16",4.54,4.82,4.54,4.77,586700.0],["2024-09-17",4.75,4.78,4.71,4.75,152000.0],["2024-09-18",4.72,4.82,4.71,4.73,95400.0],["2024-09-19",4.73,4.79,4.69,4.76,111900.0],["2024-09-20",4.76,4.82,4.72,4.75,132600.0],["2024-09-23",4.75,4.85,4.75,4.85,128900.0],["2024-09-24",4.9,4.96,4.89,4.96,133600.0],["2024-09-25",4.94,4.97,4.87,4.87,96200.0],["2024-09-26",5.0,5.24,5.0,5.22,481100.0],["2024-09-27",5.25,5.28,5.11,5.13,205600.0],["2024-09-30",5.16,5.35,5.16,5.27,247600.0],["2024-10-01",5.28,5.28,5.07,5.13,193700.0],["2024-10-02",5.12,5.17,5.08,5.16,80800.0],["2024-10-03",5.11,5.12,4.99,5.06,109500.0],["2024-10-04",5.07,5.1,5.02,5.08,78300.0],["2024-10-07",5.08,5.14,5.0,5.05,86600.0],["2024-10-08",5.04,5.09,5.0,5.02,86100.0],["2024-10-09",5.02,5.03,5.0,5.01,70800.0],["2024-10-10",4.99,5.01,4.95,4.96,58400.0],["2024-10-11",4.95,4.97,4.91,4.93,95000.0],["2024-10-14",4.95,4.99,4.91,4.92,61600.0],["2024-10-15",4.99,5.06,4.92,4.92,128600.0],["2024-10-16",4.98,5.02,4.95,5.02,79700.0],["2024-10-17",5.0,5.04,4.97,5.02,104500.0],["2024-10-18",5.01,5.09,5.01,5.05,72300.0],["2024-10-21",5.01,5.01,4.93,4.95,107500.0],["2024-10-22",4.98,5.03,4.96,4.99,112900.0],["2024-10-23",4.97,4.97,4.83,4.87,107100.0],["2024-10-24",4.89,4.94,4.83,4.92,85900.0],["2024-10-25",4.9,4.96,4.9,4.92,138200.0],["2024-10-28",4.97,5.11,4.97,5.06,189500.0],["2024-10-29",5.08,5.14,5.07,5.08,138000.0],["2024-10-30",5.2,5.33,5.19,5.24,136500.0],["2024-10-31",5.22,5.25,5.12,5.24,158900.0],["2024-11-01",5.25,5.28,5.06,5.26,119200.0],["2024-11-04",5.3,5.35,5.21,5.26,119800.0],["2024-11-05",5.28,5.37,5.28,5.31,120100.0],["2024-11-06",5.43,5.5,5.37,5.48,200700.0],["2024-11-07",5.48,5.58,5.48,5.54,171800.0],["2024-11-08",5.52,5.54,5.4,5.53,122600.0],["2024-11-11",5.62,5.64,5.55,5.61,192300.0],["2024-11-12",5.62,5.67,5.54,5.65,192900.0],["2024-11-13",5.5,5.5,4.93,4.98,1014800.0],["2024-11-14",4.97,5.05,4.86,4.88,190400.0],["2024-11-15",4.9,5.07,4.86,5.03,182400.0],["2024-11-18",5.18,5.58,5.18,5.58,391100.0],["2024-11-19",5.5,5.53,5.39,5.44,229700.0],["2024-11-20",5.4,5.4,5.22,5.27,122600.0],["2024-11-21",5.27,5.3,5.2,5.21,90600.0],["2024-11-22",5.2,5.27,5.2,5.24,145900.0],["2024-11-25",5.3,5.59,5.26,5.55,351800.0],["2024-11-26",5.52,5.55,5.39,5.42,194200.0],["2024-11-27",5.41,5.43,5.3,5.41,110400.0],["2024-11-29",5.41,5.53,5.41,5.48,71300.0],["2024-12-02",5.45,5.81,5.4,5.78,426200.0],["2024-12-03",5.88,6.4,5.88,6.09,1826600.0],["2024-12-04",6.29,6.35,6.09,6.13,1809100.0],["2024-12-05",6.11,6.34,6.06,6.12,638800.0],["2024-12-06",6.12,6.16,6.01,6.09,380900.0],["2024-12-09",6.13,6.28,6.12,6.17,324100.0],["2024-12-10",6.14,6.17,6.01,6.14,259100.0],["2024-12-11",6.1,6.16,6.04,6.13,269100.0],["2024-12-12",6.12,6.14,6.02,6.02,187000.0],["2024-12-13",6.0,6.02,5.9,5.95,356300.0],["2024-12-16",5.93,6.16,5.88,6.11,386400.0],["2024-12-17",6.1,6.12,5.92,5.98,321700.0],["2024-12-18",6.04,6.14,5.87,5.9,306600.0],["2024-12-19",5.9,5.93,5.68,5.85,466400.0],["2024-12-20",5.78,5.92,5.72,5.86,306000.0],["2024-12-23",5.86,5.89,5.73,5.8,185700.0],["2024-12-24",5.77,5.89,5.69,5.89,112400.0],["2024-12-26",5.78,5.92,5.76,5.86,203300.0],["2024-12-27",5.88,5.98,5.79,5.96,280700.0],["2024-12-30",5.99,6.06,5.9,6.04,396700.0],["2024-12-31",6.15,6.33,6.09,6.15,487300.0],["2025-01-02",6.21,6.23,6.01,6.15,261200.0],["2025-01-03",6.18,6.18,6.02,6.1,190000.0],["2025-01-06",6.3,6.79,6.3,6.7,952900.0],["2025-01-07",6.81,6.82,6.33,6.48,633200.0],["2025-01-08",6.49,6.51,6.2,6.32,311600.0],["2025-01-10",6.25,6.33,6.14,6.28,191800.0],["2025-01-13",6.41,6.52,6.32,6.43,592400.0],["2025-01-14",6.49,6.7,6.45,6.58,411100.0],["2025-01-15",6.61,6.63,6.49,6.6,357300.0],["2025-01-16",6.59,6.77,6.56,6.58,374200.0],["2025-01-17",6.62,6.72,6.5,6.67,282700.0],["2025-01-21",6.75,7.18,6.64,7.01,790000.0],["2025-01-22",7.1,7.33,7.01,7.11,622000.0],["2025-01-23",7.07,7.22,7.05,7.11,330700.0],["2025-01-24",7.15,7.51,7.12,7.29,531200.0],["2025-01-27",7.06,7.08,6.72,6.77,486000.0],["2025-01-28",6.89,7.01,6.87,6.88,358600.0],["2025-01-29",7.03,7.1,6.83,6.93,483600.0],["2025-01-30",7.05,7.18,7.01,7.05,358500.0],["2025-01-31",7.1,7.38,7.07,7.15,322300.0],["2025-02-03",7.02,7.15,6.89,7.08,312900.0],["2025-02-04",7.15,7.34,7.12,7.3,368300.0],["2025-02-05",7.32,7.66,7.32,7.65,452600.0],["2025-02-06",7.64,7.76,7.52,7.53,377700.0],["2025-02-07",7.54,7.71,7.35,7.41,238900.0],["2025-02-10",7.48,7.53,7.28,7.42,331400.0],["2025-02-11",7.39,7.51,7.28,7.39,491200.0],["2025-02-12",7.25,7.26,6.79,7.1,1163800.0],["2025-02-13",7.04,7.28,6.75,6.85,461800.0],["2025-02-14",6.84,6.98,6.73,6.78,553000.0],["2025-02-18",7.05,7.77,7.04,7.35,1108100.0],["2025-02-19",7.47,7.78,7.42,7.78,1039800.0],["2025-02-20",7.8,8.05,7.6,7.69,821400.0],["2025-02-21",7.7,7.96,7.48,7.56,569000.0],["2025-02-24",7.66,7.81,7.37,7.44,670200.0],["2025-02-25",7.44,7.44,7.1,7.35,353900.0],["2025-02-26",7.45,7.52,7.29,7.33,248100.0],["2025-02-27",7.41,7.42,7.12,7.13,269800.0],["2025-02-28",7.1,7.11,6.89,7.11,407400.0],["2025-03-03",7.21,7.42,6.76,6.77,507100.0],["2025-03-04",6.65,6.81,6.47,6.67,438000.0],["2025-03-05",6.72,7.83,6.72,7.58,1034200.0],["2025-03-06",7.42,7.45,7.01,7.12,486600.0],["2025-03-07",7.11,7.15,6.7,7.04,469600.0],["2025-03-10",6.93,6.93,6.56,6.72,558800.0],["2025-03-11",6.78,7.07,6.67,6.94,469400.0],["2025-03-12",7.07,7.13,6.88,7.07,226100.0],["2025-03-13",7.07,7.07,6.84,6.94,216400.0],["2025-03-14",7.0,7.12,6.97,7.04,278800.0],["2025-03-17",6.99,7.19,6.99,7.17,276600.0],["2025-03-18",7.12,7.12,6.8,6.87,255200.0],["2025-03-19",6.93,6.94,6.73,6.82,252200.0],["2025-03-20",6.75,6.9,6.7,6.7,182700.0],["2025-03-21",6.61,6.66,6.54,6.6,186200.0],["2025-03-24",6.56,6.82,6.55,6.74,224700.0],["2025-03-25",6.85,6.85,6.66,6.71,219100.0],["2025-03-26",6.76,6.76,6.58,6.63,177600.0],["2025-03-27",6.66,6.72,6.61,6.62,136000.0],["2025-03-28",6.61,6.7,6.42,6.48,293400.0],["2025-03-31",6.36,6.41,6.18,6.35,442500.0],["2025-04-01",6.35,6.4,6.22,6.28,171900.0],["2025-04-02",6.25,6.37,6.23,6.28,175300.0],["2025-04-03",5.99,6.02,5.79,5.9,394400.0],["2025-04-04",5.51,5.62,5.3,5.52,502700.0],["2025-04-07",5.5,5.94,5.37,5.72,479600.0],["2025-04-08",5.79,5.95,5.44,5.47,339400.0],["2025-04-09",5.52,6.14,5.47,6.05,431400.0],["2025-04-10",5.93,5.99,5.75,5.88,202000.0],["2025-04-11",5.89,5.97,5.8,5.97,116200.0],["2025-04-14",6.14,6.27,5.87,6.06,221000.0],["2025-04-15",6.39,6.39,6.14,6.21,280600.0],["2025-04-16",6.12,6.21,6.0,6.09,130700.0],["2025-04-17",6.13,6.18,6.02,6.13,150500.0],["2025-04-21",6.03,6.06,5.93,6.0,159600.0],["2025-04-22",6.23,6.28,6.1,6.22,196600.0],["2025-04-23",6.43,6.48,6.23,6.26,219100.0],["2025-04-24",6.24,6.35,6.24,6.3,148300.0],["2025-04-25",6.26,6.4,6.26,6.36,133000.0],["2025-04-28",6.35,6.43,6.29,6.35,123900.0],["2025-04-29",6.35,6.4,6.21,6.36,184800.0],["2025-04-30",6.26,6.37,6.18,6.34,202400.0],["2025-05-01",6.38,6.5,6.38,6.42,164000.0],["2025-05-02",6.53,6.55,6.46,6.53,151800.0],["2025-05-05",6.5,6.58,6.38,6.43,194700.0],["2025-05-06",6.48,6.48,6.29,6.37,135000.0],["2025-05-07",6.52,6.73,6.5,6.58,240000.0],["2025-05-08",6.68,6.7,6.5,6.52,296500.0],["2025-05-09",6.52,6.54,6.44,6.52,225600.0],["2025-05-12",6.72,6.74,6.54,6.6,321300.0],["2025-05-13",6.56,6.72,6.53,6.68,225400.0],["2025-05-14",6.75,6.78,6.6,6.65,141800.0],["2025-05-15",6.6,6.71,6.57,6.69,156900.0],["2025-05-16",6.71,6.75,6.46,6.68,491600.0],["2025-05-19",6.06,6.13,5.74,5.99,1545700.0],["2025-05-20",5.97,6.2,5.97,6.13,547600.0],["2025-05-21",6.02,6.05,5.81,5.86,618200.0],["2025-05-22",5.82,5.84,5.64,5.64,312200.0],["2025-05-23",5.51,5.58,5.43,5.48,373300.0],["2025-05-27",5.85,5.95,5.71,5.81,848300.0],["2025-05-28",5.86,5.9,5.62,5.73,632200.0],["2025-05-29",5.76,5.76,5.56,5.67,313100.0],["2025-05-30",5.65,5.65,5.51,5.57,252800.0],["2025-06-02",5.51,5.66,5.46,5.63,557200.0],["2025-06-03",6.0,6.17,5.93,6.1,821000.0],["2025-06-04",6.13,6.16,5.95,5.98,483100.0],["2025-06-05",6.03,6.08,5.8,5.86,280900.0],["2025-06-06",5.9,6.01,5.87,5.98,256500.0],["2025-06-09",5.99,6.08,5.96,6.03,295000.0],["2025-06-10",6.33,6.48,6.22,6.33,504300.0],["2025-06-11",6.33,6.49,6.28,6.29,420800.0],["2025-06-12",6.22,6.43,6.18,6.3,283900.0],["2025-06-13",6.19,6.32,6.07,6.08,289000.0],["2025-06-16",6.23,6.52,6.2,6.39,473400.0],["2025-06-17",6.36,6.38,6.27,6.28,220700.0],["2025-06-18",6.33,6.43,6.24,6.24,694800.0],["2025-06-20",6.3,6.5,6.28,6.49,838500.0],["2025-06-23",6.52,6.68,6.4,6.61,418400.0],["2025-06-24",6.71,7.12,6.71,7.1,598600.0],["2025-06-25",7.15,7.2,6.9,6.95,727300.0],["2025-06-26",6.92,7.01,6.83,6.93,338800.0],["2025-06-27",6.92,7.05,6.8,7.02,252800.0],["2025-06-30",7.12,7.33,7.07,7.09,488400.0],["2025-07-01",7.16,7.16,6.94,7.09,304700.0],["2025-07-02",7.11,7.19,6.99,7.14,454300.0],["2025-07-03",7.14,7.25,7.11,7.21,210500.0],["2025-07-07",7.14,7.23,7.01,7.1,296800.0],["2025-07-08",7.11,7.28,7.09,7.19,248600.0],["2025-07-09",7.49,8.07,7.48,7.67,1294500.0],["2025-07-10",7.65,7.83,7.51,7.53,548800.0],["2025-07-11",7.44,7.6,7.28,7.53,504600.0],["2025-07-14",7.35,7.48,7.31,7.38,406400.0],["2025-07-15",7.4,7.67,7.4,7.58,741000.0],["2025-07-16",7.74,7.97,7.61,7.72,698600.0],["2025-07-17",7.67,7.96,7.62,7.92,488600.0],["2025-07-18",7.99,8.17,7.84,7.89,494800.0],["2025-07-21",7.89,8.06,7.84,7.93,459400.0],["2025-07-22",8.32,8.55,8.03,8.1,866500.0],["2025-07-23",8.12,8.12,7.96,8.0,455300.0],["2025-07-24",8.0,8.01,7.76,7.78,454200.0],["2025-07-25",7.77,7.81,7.65,7.74,247900.0],["2025-07-28",7.76,7.78,7.58,7.64,384100.0],["2025-07-29",7.77,7.91,7.55,7.56,566200.0],["2025-07-30",7.57,7.66,7.48,7.54,291300.0],["2025-07-31",7.51,7.59,7.37,7.48,239300.0],["2025-08-01",7.3,7.42,7.24,7.35,258400.0],["2025-08-04",7.41,7.52,7.36,7.46,301400.0],["2025-08-05",7.39,7.41,7.22,7.35,600600.0],["2025-08-06",8.0,9.4,8.0,9.15,3833800.0],["2025-08-07",9.02,9.02,8.74,8.99,1255500.0],["2025-08-08",9.0,9.22,8.77,8.79,784500.0],["2025-08-11",8.89,9.13,8.77,8.95,698900.0],["2025-08-12",8.98,9.38,8.98,9.1,947100.0],["2025-08-13",9.26,9.28,8.94,9.07,562500.0],["2025-08-14",8.87,9.0,8.74,8.85,569100.0],["2025-08-15",8.85,8.94,8.76,8.8,289900.0],["2025-08-18",8.73,8.78,8.57,8.7,540700.0],["2025-08-19",8.69,8.78,8.52,8.58,498300.0],["2025-08-20",9.07,9.26,8.83,8.9,1116400.0],["2025-08-21",8.9,9.54,8.9,9.51,1542400.0],["2025-08-22",9.54,9.63,9.31,9.39,896100.0],["2025-08-25",9.4,9.45,9.29,9.29,531700.0],["2025-08-26",9.75,9.99,9.67,9.95,1166600.0],["2025-08-27",9.95,10.09,9.8,9.82,754500.0],["2025-08-28",9.82,9.82,9.53,9.56,534400.0],["2025-08-29",9.5,9.5,9.26,9.41,478900.0],["2025-09-02",9.18,9.38,9.1,9.35,424900.0],["2025-09-03",9.5,9.55,9.34,9.47,369900.0],["2025-09-04",9.54,9.89,9.5,9.89,645300.0],["2025-09-05",9.87,10.01,9.77,9.97,542000.0],["2025-09-08",10.13,10.65,10.12,10.57,1662400.0],["2025-09-09",10.15,10.71,9.95,10.68,1765900.0],["2025-09-10",10.72,10.88,10.4,10.57,755100.0],["2025-09-11",10.58,11.06,10.58,11.0,868200.0],["2025-09-12",10.79,10.96,10.69,10.82,673400.0],["2025-09-15",10.94,11.6,10.94,11.5,1384800.0],["2025-09-16",11.38,11.55,11.25,11.28,873500.0],["2025-09-17",11.21,11.36,10.92,11.14,939300.0],["2025-09-18",11.21,11.52,11.21,11.4,932000.0],["2025-09-19",11.44,11.81,11.38,11.63,2471000.0],["2025-09-22",11.73,12.07,11.64,11.84,995500.0],["2025-09-23",12.0,12.45,11.88,12.02,1305100.0],["2025-09-24",12.05,12.2,11.71,11.73,761300.0],["2025-09-25",11.63,11.83,11.43,11.7,886900.0],["2025-09-26",11.71,11.86,11.53,11.74,433200.0],["2025-09-29",12.02,12.21,11.9,12.17,735300.0],["2025-09-30",12.48,13.06,12.41,13.02,1556300.0],["2025-10-01",12.96,13.99,12.75,13.91,1487600.0],["2025-10-02",13.97,13.99,13.4,13.59,1196800.0],["2025-10-03",13.66,13.88,13.4,13.47,930900.0],["2025-10-06",13.86,14.33,13.86,14.2,1211700.0],["2025-10-07",14.38,14.65,13.47,13.76,1214500.0],["2025-10-08",13.9,14.38,13.69,14.36,967500.0],["2025-10-09",14.49,14.49,13.86,14.09,857800.0],["2025-10-10",14.15,14.19,13.35,13.6,988700.0],["2025-10-13",14.09,14.42,13.83,13.88,820500.0],["2025-10-14",13.51,14.32,13.47,13.95,658400.0],["2025-10-15",14.6,14.95,14.19,14.49,1448200.0],["2025-10-16",14.53,14.64,13.76,13.84,941100.0],["2025-10-17",13.71,13.9,13.38,13.71,977900.0],["2025-10-20",13.92,14.05,13.71,13.89,640300.0],["2025-10-21",13.89,14.05,13.52,13.72,642900.0],["2025-10-22",13.72,13.87,13.06,13.37,873200.0],["2025-10-23",13.54,14.4,13.46,14.34,757600.0],["2025-10-24",14.54,15.03,14.44,14.86,875800.0],["2025-10-27",15.1,15.24,14.2,14.51,1092900.0],["2025-10-28",14.48,14.84,14.45,14.71,662100.0],["2025-10-29",14.71,15.06,14.26,14.45,998200.0],["2025-10-30",14.32,14.54,14.13,14.32,384400.0],["2025-10-31",14.42,14.58,14.28,14.49,435000.0],["2025-11-03",14.46,14.5,14.17,14.29,488500.0],["2025-11-04",13.85,14.04,13.32,13.35,1044600.0],["2025-11-05",13.3,13.39,13.06,13.28,868900.0],["2025-11-06",13.04,13.15,12.55,12.56,1145200.0],["2025-11-07",12.23,12.45,12.07,12.4,811800.0],["2025-11-10",12.84,13.0,12.44,12.48,643800.0],["2025-11-11",12.46,12.58,12.27,12.48,808500.0],["2025-11-12",13.01,13.79,12.87,13.38,1829000.0],["2025-11-13",13.33,13.5,12.06,12.24,1162700.0],["2025-11-14",11.62,12.09,11.59,11.77,1080900.0],["2025-11-17",11.6,11.86,11.37,11.65,1159800.0],["2025-11-18",11.54,11.64,11.27,11.35,643500.0],["2025-11-19",11.31,11.49,10.97,11.07,676200.0],["2025-11-20",11.61,11.68,10.68,10.73,708300.0],["2025-11-21",10.68,10.95,10.42,10.87,560100.0],["2025-11-24",10.91,11.34,10.87,11.32,467500.0],["2025-11-25",11.24,11.43,11.01,11.33,335700.0],["2025-11-26",11.42,11.6,11.38,11.52,344200.0],["2025-11-28",11.55,11.68,11.43,11.64,227300.0],["2025-12-01",11.52,11.53,11.28,11.41,370700.0],["2025-12-02",11.88,11.96,11.52,11.84,789100.0],["2025-12-03",11.75,11.81,11.25,11.63,502200.0],["2025-12-04",11.57,12.0,11.49,11.78,540300.0],["2025-12-05",11.7,11.9,11.56,11.86,303700.0],["2025-12-08",11.93,12.23,11.87,12.22,339300.0],["2025-12-09",12.08,12.22,11.96,12.12,269700.0],["2025-12-10",12.03,12.59,11.91,12.44,345300.0],["2025-12-11",12.51,13.08,12.18,13.07,696500.0],["2025-12-12",13.04,13.04,12.57,12.68,567800.0],["2025-12-15",12.98,12.98,12.12,12.27,633600.0],["2025-12-16",11.62,11.91,11.45,11.71,837300.0],["2025-12-17",11.78,11.83,11.28,11.33,515600.0],["2025-12-18",11.53,11.6,11.31,11.35,494500.0],["2025-12-19",11.35,11.96,11.35,11.81,506300.0],["2025-12-22",11.96,12.64,11.96,12.41,691600.0],["2025-12-23",12.41,12.7,12.35,12.53,270000.0],["2025-12-24",12.55,12.75,12.5,12.68,130800.0],["2025-12-26",12.67,12.7,12.49,12.59,245400.0],["2025-12-29",12.6,13.08,12.5,12.9,457300.0],["2025-12-30",13.22,13.29,12.95,13.07,346800.0],["2025-12-31",13.08,13.14,12.79,12.94,343500.0],["2026-01-02",13.1,13.51,13.1,13.41,390300.0],["2026-01-05",13.76,14.48,13.39,14.31,961900.0],["2026-01-06",14.35,15.14,14.19,15.06,889300.0],["2026-01-07",15.01,15.14,14.52,14.59,557200.0],["2026-01-08",14.77,15.25,14.76,15.01,830400.0],["2026-01-09",15.1,15.1,14.42,15.06,473600.0],["2026-01-12",15.14,17.2,15.12,17.07,2246400.0],["2026-01-13",17.16,17.89,17.0,17.08,1581000.0],["2026-01-14",17.0,17.24,16.3,16.75,1066900.0],["2026-01-15",17.17,17.89,17.13,17.67,1089000.0],["2026-01-16",17.64,18.09,17.2,17.86,1048200.0],["2026-01-20",17.46,18.39,17.31,17.67,1227800.0],["2026-01-21",17.94,18.05,16.87,17.71,998400.0],["2026-01-22",18.17,18.45,17.79,18.43,574100.0],["2026-01-23",18.67,18.67,18.0,18.65,489400.0],["2026-01-26",18.92,19.01,18.1,18.42,820200.0],["2026-01-27",18.98,19.28,18.65,19.22,941500.0],["2026-01-28",19.59,20.0,19.55,19.97,1122800.0],["2026-01-29",19.97,20.1,19.23,19.97,910100.0],["2026-01-30",19.77,20.38,18.76,19.29,1315100.0],["2026-02-02",18.98,19.25,18.41,18.66,1010600.0],["2026-02-03",19.18,19.7,18.6,19.66,902900.0],["2026-02-04",19.98,20.18,17.69,18.7,1275800.0],["2026-02-05",18.39,19.79,18.11,19.42,1337400.0],["2026-02-06",19.23,19.71,17.89,18.46,1462800.0],["2026-02-09",18.31,19.33,18.13,19.27,873400.0],["2026-02-10",16.24,16.69,14.81,15.04,3418600.0],["2026-02-11",15.14,15.14,13.4,13.7,2174500.0],["2026-02-12",13.71,14.15,12.91,13.25,1613000.0],["2026-02-13",13.3,14.17,13.12,13.77,1039700.0],["2026-02-17",13.53,14.24,13.35,14.21,836500.0],["2026-02-18",14.34,14.96,14.3,14.56,1412700.0],["2026-02-19",14.39,14.97,14.35,14.94,697200.0],["2026-02-20",14.56,15.02,14.51,14.79,630200.0],["2026-02-23",14.6,14.64,14.03,14.36,565300.0],["2026-02-24",14.7,15.67,14.53,15.52,959800.0],["2026-02-25",15.44,15.89,15.31,15.86,762700.0],["2026-02-26",15.89,15.98,15.37,15.93,446400.0],["2026-02-27",15.67,15.92,15.11,15.9,732200.0],["2026-03-02",16.0,17.38,16.0,17.32,1017600.0],["2026-03-03",16.92,17.34,16.31,16.9,697300.0],["2026-03-04",17.03,17.99,16.94,17.61,941300.0],["2026-03-05",17.28,17.3,16.2,16.72,1010800.0],["2026-03-06",16.29,16.58,15.94,16.14,931900.0],["2026-03-09",15.9,17.57,15.66,17.56,830800.0],["2026-03-10",17.56,17.78,16.83,17.04,626500.0],["2026-03-11",16.77,17.28,16.61,16.98,465000.0],["2026-03-12",16.96,17.2,16.38,16.86,408200.0],["2026-03-13",16.63,17.03,16.18,16.45,474000.0],["2026-03-16",16.38,16.58,16.06,16.39,679600.0],["2026-03-17",16.15,16.84,15.82,16.8,678900.0],["2026-03-18",16.86,17.28,16.57,17.0,481800.0],["2026-03-19",16.63,17.74,16.24,17.74,531500.0],["2026-03-20",17.76,18.17,16.11,16.25,3635400.0],["2026-03-23",16.37,16.93,16.14,16.67,459400.0],["2026-03-24",16.49,16.94,16.44,16.81,438200.0],["2026-03-25",16.8,17.67,16.72,17.39,613300.0],["2026-03-26",17.0,17.21,16.5,16.57,506000.0],["2026-03-27",16.12,16.47,15.39,15.39,492500.0],["2026-03-30",15.51,15.53,14.19,14.27,638700.0],["2026-03-31",14.47,15.18,14.26,15.02,696900.0],["2026-04-01",15.49,16.11,15.41,15.57,412400.0],["2026-04-02",14.89,16.6,14.81,16.34,639800.0],["2026-04-06",17.02,17.85,16.92,17.27,527700.0],["2026-04-07",17.04,18.47,16.84,18.43,905300.0],["2026-04-08",19.2,19.43,18.03,18.72,1138500.0],["2026-04-09",18.51,18.55,17.52,17.76,621500.0],["2026-04-10",17.78,17.8,17.05,17.71,547300.0],["2026-04-13",17.7,18.34,17.56,18.28,485600.0],["2026-04-14",18.55,19.03,18.44,18.73,721000.0],["2026-04-15",18.5,18.51,17.92,18.41,426400.0],["2026-04-16",18.5,19.05,18.29,18.65,701500.0],["2026-04-17",19.3,19.76,18.79,19.17,699700.0],["2026-04-20",18.86,19.15,18.33,18.36,528700.0],["2026-04-21",18.36,18.68,17.78,17.92,450200.0],["2026-04-22",18.2,18.64,17.06,17.63,731200.0],["2026-04-23",17.59,17.82,17.08,17.64,371700.0],["2026-04-24",17.62,17.75,17.14,17.42,283000.0],["2026-04-27",17.52,17.58,17.2,17.37,383000.0],["2026-04-28",17.17,17.17,16.1,16.49,562800.0],["2026-04-29",17.3,17.58,16.89,17.54,519600.0],["2026-04-30",17.76,18.49,17.75,18.46,545500.0],["2026-05-01",18.4,18.56,17.96,18.48,453200.0],["2026-05-04",18.39,18.71,18.19,18.34,416000.0],["2026-05-05",19.48,20.56,19.48,20.07,1454400.0],["2026-05-06",19.99,20.07,19.37,19.86,791500.0],["2026-05-07",19.68,19.78,18.36,18.84,568200.0],["2026-05-08",18.96,19.73,18.76,19.39,738600.0],["2026-05-11",19.09,20.93,19.04,20.85,1786100.0],["2026-05-12",19.9,20.21,18.74,19.91,1778300.0],["2026-05-13",16.2,16.58,14.98,15.65,3329800.0],["2026-05-14",16.01,16.41,15.24,16.08,1243900.0],["2026-05-15",15.4,15.75,15.03,15.19,825000.0],["2026-05-18",15.35,15.75,14.95,15.38,778200.0],["2026-05-19",15.84,16.65,14.9,15.0,1323500.0],["2026-05-20",15.16,15.79,15.09,15.6,1072500.0],["2026-05-21",15.44,15.82,15.2,15.36,573500.0],["2026-05-22",15.6,16.06,15.5,15.73,743100.0],["2026-05-26",16.91,18.38,16.77,17.82,2382100.0],["2026-05-27",17.85,17.9,16.75,17.43,1251200.0],["2026-05-28",17.56,18.03,17.42,17.83,1067100.0],["2026-05-29",18.17,18.17,16.46,17.17,1184100.0],["2026-06-01",16.79,16.91,15.83,16.16,1285900.0],["2026-06-02",16.28,16.46,15.97,16.24,848700.0],["2026-06-03",16.19,16.37,15.44,15.48,716200.0],["2026-06-04",15.26,16.3,15.08,15.97,883800.0],["2026-06-05",15.68,15.8,14.28,14.52,933200.0],["2026-06-08",15.01,15.04,14.41,14.56,647700.0],["2026-06-09",14.79,14.79,13.16,13.79,941600.0],["2026-06-10",13.68,13.99,13.39,13.56,553400.0],["2026-06-11",13.86,15.38,13.78,15.37,900500.0],["2026-06-12",15.17,15.65,14.76,15.0,653500.0],["2026-06-15",15.61,15.91,14.02,14.3,1288400.0],["2026-06-16",14.14,14.5,13.42,13.55,1452600.0],["2026-06-17",13.56,13.92,13.27,13.58,763600.0],["2026-06-18",13.87,14.0,12.95,13.19,1425200.0],["2026-06-22",13.1,13.11,12.39,12.57,820900.0],["2026-06-23",12.16,12.58,12.12,12.23,602900.0],["2026-06-24",12.33,12.36,11.89,12.08,808200.0],["2026-06-25",11.97,12.07,11.57,11.84,831600.0],["2026-06-26",11.57,11.85,11.51,11.81,837000.0],["2026-06-29",12.48,13.14,12.11,13.02,969200.0],["2026-06-30",12.96,13.56,12.9,13.31,1020100.0],["2026-07-01",13.2,13.58,13.1,13.29,586300.0],["2026-07-02",13.25,13.85,12.53,12.88,654000.0],["2026-07-06",12.93,13.34,12.93,13.09,369612.494155],["2026-07-07",12.86,13.05,12.24,12.36,573304.331752],["2026-07-08",12.27,12.48,11.98,12.21,392276.16116],["2026-07-09",12.26,12.45,12.03,12.16,368005.78313],["2026-07-10",12.2,12.2,11.8601,12.01,441862.421146],["2026-07-13",11.64,11.91,11.47,11.55,528488.024032],["2026-07-14",11.79,12.05,11.72,11.94,393817.798511],["2026-07-15",12.22,12.47,11.55,11.84,575465.375714],["2026-07-16",11.41,11.42,11.05,11.17,563955.864105],["2026-07-17",11.17,11.52,10.9144,11.14,465674.957266],["2026-07-20",11.34,11.49,10.73,10.84,697208.91569],["2026-07-21",11.09,11.76,11.06,11.64,498298.477274],["2026-07-22",11.75,11.86,11.28,11.32,460171.404354],["2026-07-23",11.25,11.56,11.22,11.38,480678.697382],["2026-07-24",11.56,11.62,10.65,10.73,970908.645015],["2026-07-27",10.99,11.145,10.74,11.01,478518.264419],["2026-07-28",10.77,10.825,10.52,10.76,476668.70324],["2026-07-29",10.85,10.9999,10.1,10.46,871763.654864],["2026-07-30",10.71,11.05,10.71,11,423660.073055],["2026-07-31",11.2,11.3,10.75,11.05,261520.926133],["2026-08-03",11.05,11.78,10.92,11.7,500184.582511],["2026-08-04",11.73,12,11.59,11.91,668879.087814],["2026-08-05",11.66,12.33,11.05,11.62,1066995.361574],["2026-08-06",11.4,11.85,11.1,11.29,1176637.623734],["2026-08-07",11.52,11.535,10.9714,11.23,523564.925212],["2026-08-10",11.3,11.425,11.0173,11.09,151667.881356],["2026-08-11",10.98,11.23,10.94,11.21,534044.285838],["2026-08-12",11.76,11.88,11.35,11.62,506405.135675],["2026-08-13",11.78,12.1576,11.42,11.5,627716.083208],["2026-08-14",11.6,11.905,11.35,11.51,366604.965071]]}