{"t":"MMSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-05-14",0.84,0.912,0.84,0.84,6250.0],["1990-05-15",0.84,0.84,0.84,0.84,0.0],["1990-05-16",0.84,0.912,0.84,0.84,5208.0],["1990-05-17",0.84,0.84,0.84,0.84,0.0],["1990-05-18",0.84,0.912,0.84,0.84,5208.0],["1990-05-21",0.84,0.912,0.84,0.84,7812.0],["1990-05-22",0.84,0.84,0.84,0.84,0.0],["1990-05-23",0.84,0.912,0.84,0.84,11979.0],["1990-05-24",0.84,0.84,0.84,0.84,0.0],["1990-05-25",0.84,0.84,0.84,0.84,0.0],["1990-05-29",0.84,0.84,0.84,0.84,0.0],["1990-05-30",0.84,0.84,0.84,0.84,0.0],["1990-05-31",0.84,0.888,0.816,0.816,17187.0],["1990-06-01",0.816,0.816,0.816,0.816,0.0],["1990-06-04",0.816,0.816,0.816,0.816,0.0],["1990-06-05",0.816,0.816,0.816,0.816,0.0],["1990-06-06",0.84,0.888,0.84,0.84,1042.0],["1990-06-07",0.84,0.84,0.84,0.84,0.0],["1990-06-08",0.84,0.84,0.84,0.84,0.0],["1990-06-11",0.84,0.912,0.84,0.84,6250.0],["1990-06-12",0.84,0.84,0.84,0.84,0.0],["1990-06-13",0.864,0.936,0.864,0.864,17708.0],["1990-06-14",0.864,0.864,0.864,0.864,0.0],["1990-06-15",0.864,0.936,0.864,0.864,8854.0],["1990-06-18",0.888,0.96,0.888,0.888,43750.0],["1990-06-19",0.888,0.96,0.888,0.888,0.0],["1990-06-20",0.888,0.96,0.888,0.888,1042.0],["1990-06-21",0.912,0.96,0.912,0.912,22917.0],["1990-06-22",0.912,0.912,0.912,0.912,0.0],["1990-06-25",0.912,0.912,0.912,0.912,0.0],["1990-06-26",0.912,0.984,0.888,0.888,6771.0],["1990-06-27",0.912,0.984,0.912,0.912,11458.0],["1990-06-28",1.032,1.104,1.032,1.032,43750.0],["1990-06-29",1.08,1.152,1.08,1.08,21354.0],["1990-07-02",1.2,1.248,1.2,1.2,47917.0],["1990-07-03",1.2,1.272,1.2,1.2,64062.0],["1990-07-05",1.2,1.272,1.2,1.2,11979.0],["1990-07-06",1.2,1.248,1.2,1.2,15625.0],["1990-07-09",1.248,1.344,1.248,1.248,30729.0],["1990-07-10",1.248,1.296,1.224,1.224,26562.0],["1990-07-11",1.248,1.32,1.248,1.248,31250.0],["1990-07-12",1.272,1.344,1.272,1.272,8854.0],["1990-07-13",1.272,1.344,1.272,1.272,3125.0],["1990-07-16",1.272,1.344,1.272,1.272,7812.0],["1990-07-17",1.272,1.32,1.248,1.248,47396.0],["1990-07-18",1.248,1.296,1.224,1.224,10937.0],["1990-07-19",1.2,1.2,1.128,1.128,33854.0],["1990-07-20",1.176,1.224,1.176,1.176,39583.0],["1990-07-23",1.056,1.056,1.032,1.032,88542.0],["1990-07-24",1.032,1.104,1.032,1.032,16667.0],["1990-07-25",1.032,1.032,1.032,1.032,0.0],["1990-07-26",1.104,1.2,1.104,1.104,11979.0],["1990-07-27",1.152,1.224,1.152,1.152,12500.0],["1990-07-30",1.152,1.2,1.104,1.104,11458.0],["1990-07-31",1.104,1.104,1.104,1.104,0.0],["1990-08-01",1.152,1.248,1.152,1.152,20833.0],["1990-08-02",1.152,1.152,1.152,1.152,0.0],["1990-08-03",1.152,1.2,1.104,1.104,44792.0],["1990-08-06",1.104,1.2,1.104,1.104,16667.0],["1990-08-07",1.104,1.2,1.104,1.104,2604.0],["1990-08-08",1.104,1.104,1.104,1.104,0.0],["1990-08-09",1.104,1.224,1.104,1.104,1042.0],["1990-08-10",1.104,1.104,1.104,1.104,0.0],["1990-08-13",1.104,1.2,1.104,1.104,1042.0],["1990-08-14",1.152,1.248,1.152,1.152,37500.0],["1990-08-15",1.176,1.248,1.176,1.176,24479.0],["1990-08-16",1.2,1.296,1.2,1.2,20833.0],["1990-08-17",1.2,1.272,1.2,1.2,5208.0],["1990-08-20",1.2,1.272,1.2,1.2,42187.0],["1990-08-21",1.2,1.2,1.128,1.128,2604.0],["1990-08-22",1.128,1.2,1.128,1.128,2604.0],["1990-08-23",1.128,1.176,1.104,1.104,30729.0],["1990-08-24",1.152,1.224,1.152,1.152,34896.0],["1990-08-27",1.224,1.344,1.224,1.224,5208.0],["1990-08-28",1.224,1.224,1.224,1.224,0.0],["1990-08-29",1.224,1.296,1.224,1.224,3125.0],["1990-08-30",1.224,1.32,1.2,1.2,52083.0],["1990-08-31",1.2,1.32,1.176,1.176,10417.0],["1990-09-04",1.2,1.296,1.2,1.2,5208.0],["1990-09-05",1.2,1.296,1.2,1.2,5208.0],["1990-09-06",1.2,1.2,1.2,1.2,0.0],["1990-09-07",1.2,1.2,1.2,1.2,0.0],["1990-09-10",1.2,1.296,1.2,1.2,5208.0],["1990-09-11",1.2,1.248,1.128,1.128,23437.0],["1990-09-12",1.128,1.248,1.128,1.128,1042.0],["1990-09-13",1.128,1.248,1.128,1.128,1562.0],["1990-09-14",1.128,1.2,1.08,1.08,2604.0],["1990-09-17",1.08,1.08,1.08,1.08,0.0],["1990-09-18",1.08,1.08,1.08,1.08,0.0],["1990-09-19",1.128,1.224,1.128,1.128,1562.0],["1990-09-20",1.128,1.128,1.128,1.128,0.0],["1990-09-21",1.128,1.2,1.104,1.104,15625.0],["1990-09-24",1.104,1.152,1.032,1.032,20833.0],["1990-09-25",1.032,1.032,1.032,1.032,0.0],["1990-09-26",1.032,1.152,1.032,1.032,2083.0],["1990-09-27",1.032,1.128,1.008,1.008,16146.0],["1990-09-28",1.008,1.104,0.984,0.984,18229.0],["1990-10-01",0.984,1.104,0.984,0.984,521.0],["1990-10-02",0.984,0.984,0.984,0.984,0.0],["1990-10-03",0.984,1.08,0.984,0.984,13542.0],["1990-10-04",0.984,1.056,0.984,0.984,11979.0],["1990-10-05",0.984,0.984,0.984,0.984,0.0],["1990-10-08",0.984,1.056,0.96,0.96,2604.0],["1990-10-09",0.96,1.056,0.96,0.96,2083.0],["1990-10-10",0.96,1.056,0.96,0.96,3646.0],["1990-10-11",0.96,1.008,0.96,0.96,38021.0],["1990-10-12",0.96,1.008,0.936,0.936,26042.0],["1990-10-15",0.936,1.008,0.936,0.936,2083.0],["1990-10-16",0.936,0.936,0.936,0.936,0.0],["1990-10-17",0.936,1.008,0.936,0.936,3125.0],["1990-10-18",0.936,0.936,0.936,0.936,0.0],["1990-10-19",0.96,1.008,0.96,0.96,17187.0],["1990-10-22",0.984,1.104,0.984,0.984,7292.0],["1990-10-23",1.032,1.104,1.032,1.032,521.0],["1990-10-24",1.056,1.104,1.056,1.056,4687.0],["1990-10-25",1.056,1.056,1.056,1.056,0.0],["1990-10-26",1.056,1.104,1.056,1.056,1042.0],["1990-10-29",1.056,1.104,1.056,1.056,521.0],["1990-10-30",1.08,1.152,1.08,1.08,10417.0],["1990-10-31",1.104,1.152,1.104,1.104,62500.0],["1990-11-01",1.128,1.152,1.128,1.128,58854.0],["1990-11-02",1.128,1.2,1.128,1.128,7812.0],["1990-11-05",1.128,1.128,1.128,1.128,0.0],["1990-11-06",1.128,1.128,1.128,1.128,0.0],["1990-11-07",1.176,1.2,1.176,1.176,11458.0],["1990-11-08",1.176,1.224,1.176,1.176,5729.0],["1990-11-09",1.176,1.224,1.176,1.176,7292.0],["1990-11-12",1.176,1.224,1.176,1.176,3646.0],["1990-11-13",1.176,1.224,1.176,1.176,1042.0],["1990-11-14",1.176,1.224,1.176,1.176,4167.0],["1990-11-15",1.2,1.296,1.2,1.2,36458.0],["1990-11-16",1.224,1.296,1.224,1.224,24479.0],["1990-11-19",1.224,1.296,1.224,1.224,2604.0],["1990-11-20",1.272,1.344,1.272,1.272,26042.0],["1990-11-21",1.272,1.344,1.272,1.272,8854.0],["1990-11-23",1.272,1.344,1.272,1.272,21354.0],["1990-11-26",1.272,1.296,1.224,1.224,11979.0],["1990-11-27",1.224,1.296,1.224,1.224,2083.0],["1990-11-28",1.224,1.296,1.224,1.224,2604.0],["1990-11-29",1.224,1.224,1.224,1.224,0.0],["1990-11-30",1.224,1.272,1.224,1.224,38021.0],["1990-12-03",1.272,1.344,1.272,1.272,92708.0],["1990-12-04",1.296,1.344,1.296,1.296,27604.0],["1990-12-05",1.296,1.344,1.296,1.296,11458.0],["1990-12-06",1.296,1.344,1.296,1.296,23437.0],["1990-12-07",1.296,1.344,1.296,1.296,6771.0],["1990-12-10",1.32,1.368,1.32,1.32,45833.0],["1990-12-11",1.32,1.368,1.32,1.32,55729.0],["1990-12-12",1.32,1.368,1.32,1.32,52604.0],["1990-12-13",1.32,1.344,1.296,1.296,62500.0],["1990-12-14",1.296,1.32,1.296,1.296,23958.0],["1990-12-17",1.296,1.344,1.296,1.296,29167.0],["1990-12-18",1.296,1.344,1.296,1.296,4167.0],["1990-12-19",1.296,1.344,1.296,1.296,5208.0],["1990-12-20",1.296,1.32,1.296,1.296,14583.0],["1990-12-21",1.296,1.296,1.296,1.296,0.0],["1990-12-24",1.296,1.296,1.296,1.296,0.0],["1990-12-26",1.296,1.32,1.296,1.296,5208.0],["1990-12-27",1.296,1.296,1.296,1.296,0.0],["1990-12-28",1.296,1.32,1.296,1.296,5208.0],["1990-12-31",1.296,1.32,1.296,1.296,65625.0],["1991-01-02",1.296,1.32,1.296,1.296,52083.0],["1991-01-03",1.296,1.32,1.296,1.296,60417.0],["1991-01-04",1.296,1.32,1.296,1.296,43750.0],["1991-01-07",1.272,1.272,1.2,1.2,87500.0],["1991-01-08",1.2,1.224,1.176,1.176,59896.0],["1991-01-09",1.176,1.2,1.128,1.128,13542.0],["1991-01-10",1.128,1.128,1.128,1.128,0.0],["1991-01-11",1.128,1.2,1.128,1.128,2604.0],["1991-01-14",1.128,1.2,1.128,1.128,11979.0],["1991-01-15",1.128,1.152,1.104,1.104,22396.0],["1991-01-16",1.104,1.152,1.104,1.104,15104.0],["1991-01-17",1.104,1.152,1.104,1.104,5729.0],["1991-01-18",1.128,1.176,1.128,1.128,39062.0],["1991-01-21",1.128,1.152,1.104,1.104,16667.0],["1991-01-22",1.128,1.176,1.128,1.128,92187.0],["1991-01-23",1.2,1.272,1.2,1.2,103125.0],["1991-01-24",1.224,1.272,1.224,1.224,103646.0],["1991-01-25",1.296,1.368,1.296,1.296,153125.0],["1991-01-28",1.392,1.488,1.392,1.392,348958.0],["1991-01-29",1.392,1.464,1.392,1.392,84896.0],["1991-01-30",1.416,1.464,1.416,1.416,75521.0],["1991-01-31",1.44,1.512,1.44,1.44,72917.0],["1991-02-01",1.512,1.632,1.512,1.512,208333.0],["1991-02-04",1.536,1.632,1.536,1.536,56250.0],["1991-02-05",1.536,1.632,1.536,1.536,67708.0],["1991-02-06",1.608,1.68,1.608,1.608,213021.0],["1991-02-07",1.608,1.632,1.512,1.512,95312.0],["1991-02-08",1.512,1.584,1.464,1.464,16146.0],["1991-02-11",1.584,1.632,1.584,1.584,21875.0],["1991-02-12",1.584,1.632,1.584,1.584,5208.0],["1991-02-13",1.656,1.728,1.656,1.656,70312.0],["1991-02-14",1.656,1.656,1.608,1.608,155729.0],["1991-02-15",1.608,1.656,1.584,1.584,78125.0],["1991-02-19",1.584,1.608,1.56,1.56,41146.0],["1991-02-20",1.56,1.608,1.536,1.536,35417.0],["1991-02-21",1.536,1.608,1.536,1.536,521.0],["1991-02-22",1.608,1.68,1.608,1.608,62500.0],["1991-02-25",1.68,1.824,1.68,1.68,288542.0],["1991-02-26",1.68,1.824,1.68,1.68,16667.0],["1991-02-27",1.728,1.824,1.728,1.728,89062.0],["1991-02-28",1.728,1.824,1.728,1.728,96354.0],["1991-03-01",1.776,1.872,1.776,1.776,54167.0],["1991-03-04",1.776,1.92,1.776,1.776,8333.0],["1991-03-05",1.776,1.92,1.776,1.776,5729.0],["1991-03-06",1.8,1.968,1.8,1.8,10417.0],["1991-03-07",1.824,1.944,1.824,1.824,10937.0],["1991-03-08",1.824,1.944,1.824,1.824,10937.0],["1991-03-11",1.872,1.944,1.872,1.872,20833.0],["1991-03-12",1.872,1.92,1.872,1.872,93750.0],["1991-03-13",1.872,1.92,1.824,1.824,13021.0],["1991-03-14",1.824,1.848,1.8,1.8,42187.0],["1991-03-15",1.824,1.92,1.824,1.824,127604.0],["1991-03-18",1.824,1.92,1.824,1.824,13542.0],["1991-03-19",1.824,1.92,1.8,1.8,69792.0],["1991-03-20",1.824,1.92,1.824,1.824,77083.0],["1991-03-21",1.824,1.92,1.824,1.824,25521.0],["1991-03-22",1.824,1.92,1.824,1.824,11458.0],["1991-03-25",1.824,1.872,1.824,1.824,14062.0],["1991-03-26",1.824,1.92,1.824,1.824,1042.0],["1991-03-27",1.824,1.92,1.824,1.824,123437.0],["1991-03-28",1.968,2.112,1.968,1.968,58854.0],["1991-04-01",1.968,2.112,1.968,1.968,18229.0],["1991-04-02",2.352,2.496,2.352,2.352,228646.0],["1991-04-03",2.352,2.496,2.304,2.304,47917.0],["1991-04-04",2.304,2.496,2.304,2.304,37500.0],["1991-04-05",2.304,2.496,2.304,2.304,36458.0],["1991-04-08",2.304,2.496,2.304,2.304,12500.0],["1991-04-09",2.352,2.568,2.352,2.352,47917.0],["1991-04-10",2.592,2.784,2.592,2.592,163542.0],["1991-04-11",2.736,2.928,2.736,2.736,114062.0],["1991-04-12",2.64,2.64,2.4,2.4,184896.0],["1991-04-15",2.4,2.688,2.4,2.4,9375.0],["1991-04-16",2.4,2.688,2.4,2.4,1042.0],["1991-04-17",2.4,2.688,2.352,2.352,33854.0],["1991-04-18",2.4,2.688,2.4,2.4,28646.0],["1991-04-19",2.448,2.64,2.448,2.448,9896.0],["1991-04-22",2.688,2.832,2.688,2.688,140625.0],["1991-04-23",2.688,2.88,2.64,2.64,53646.0],["1991-04-24",2.64,2.832,2.592,2.592,24479.0],["1991-04-25",2.592,2.688,2.496,2.496,46875.0],["1991-04-26",2.496,2.688,2.496,2.496,6771.0],["1991-04-29",2.496,2.784,2.496,2.496,5208.0],["1991-04-30",2.496,2.736,2.496,2.496,22396.0],["1991-05-01",2.496,2.64,2.376,2.376,40104.0],["1991-05-02",2.376,2.64,2.352,2.352,15104.0],["1991-05-03",2.4,2.64,2.4,2.4,5729.0],["1991-05-06",2.4,2.64,2.4,2.4,24479.0],["1991-05-07",2.4,2.64,2.4,2.4,73437.0],["1991-05-08",2.4,2.64,2.4,2.4,11458.0],["1991-05-09",2.4,2.592,2.4,2.4,7812.0],["1991-05-10",2.448,2.592,2.448,2.448,33333.0],["1991-05-13",2.448,2.592,2.448,2.448,6771.0],["1991-05-14",2.448,2.592,2.448,2.448,35417.0],["1991-05-15",2.448,2.592,2.448,2.448,39583.0],["1991-05-16",2.448,2.592,2.448,2.448,26042.0],["1991-05-17",2.448,2.64,2.448,2.448,38542.0],["1991-05-20",2.64,2.88,2.64,2.64,122396.0],["1991-05-21",2.64,2.88,2.64,2.64,24479.0],["1991-05-22",2.688,2.88,2.688,2.688,71875.0],["1991-05-23",2.976,3.264,2.976,2.976,173958.0],["1991-05-24",2.976,3.216,2.928,2.928,32812.0],["1991-05-28",2.928,3.216,2.928,2.928,23437.0],["1991-05-29",3.12,3.36,3.12,3.12,45312.0],["1991-05-30",3.408,3.744,3.408,3.408,76562.0],["1991-05-31",3.408,3.552,3.264,3.264,98958.0],["1991-06-03",3.264,3.36,3.168,3.168,75000.0],["1991-06-04",3.264,3.408,3.264,3.264,10937.0],["1991-06-05",3.408,3.552,3.408,3.408,77083.0],["1991-06-06",3.408,3.504,3.36,3.36,41667.0],["1991-06-07",3.408,3.504,3.408,3.408,22396.0],["1991-06-10",3.408,3.648,3.408,3.408,27604.0],["1991-06-11",3.456,3.648,3.456,3.456,40625.0],["1991-06-12",3.456,3.696,3.456,3.456,71354.0],["1991-06-13",3.504,3.696,3.504,3.504,20833.0],["1991-06-14",3.6,3.792,3.6,3.6,59375.0],["1991-06-17",3.6,3.744,3.552,3.552,16667.0],["1991-06-18",3.552,3.6,3.408,3.408,39583.0],["1991-06-19",3.408,3.552,3.408,3.408,21875.0],["1991-06-20",3.456,3.648,3.456,3.456,31250.0],["1991-06-21",3.504,3.744,3.504,3.504,13021.0],["1991-06-24",3.504,3.648,3.36,3.36,63021.0],["1991-06-25",3.408,3.648,3.408,3.408,25000.0],["1991-06-26",3.408,3.6,3.408,3.408,13542.0],["1991-06-27",3.456,3.648,3.456,3.456,28646.0],["1991-06-28",3.456,3.648,3.456,3.456,75521.0],["1991-07-01",3.456,3.648,3.456,3.456,32292.0],["1991-07-02",3.456,3.648,3.456,3.456,16667.0],["1991-07-03",3.648,3.648,3.648,3.648,1562.0],["1991-07-05",3.648,3.648,3.552,3.648,10417.0],["1991-07-08",3.648,3.648,3.552,3.648,14583.0],["1991-07-09",3.648,3.936,3.648,3.744,50521.0],["1991-07-10",3.744,3.984,3.744,3.984,26042.0],["1991-07-11",3.984,4.032,3.744,4.032,33854.0],["1991-07-12",4.032,4.128,3.888,3.984,66146.0],["1991-07-15",3.984,4.032,3.792,4.032,82812.0],["1991-07-16",4.32,4.32,3.888,4.176,57986.0],["1991-07-17",4.176,4.176,3.96,4.104,54514.0],["1991-07-18",4.104,4.392,3.96,4.392,112500.0],["1991-07-19",4.392,4.824,4.248,4.824,111806.0],["1991-07-22",4.824,5.112,4.608,4.752,246181.0],["1991-07-23",4.752,5.04,4.68,4.896,96181.0],["1991-07-24",4.896,5.04,4.68,4.716,64583.0],["1991-07-25",4.716,4.968,4.32,4.32,107292.0],["1991-07-26",4.32,4.536,4.032,4.32,130556.0],["1991-07-29",4.32,4.608,4.284,4.608,27778.0],["1991-07-30",4.608,4.968,4.32,4.86,70139.0],["1991-07-31",4.86,4.968,4.68,4.752,33333.0],["1991-08-01",4.752,4.968,4.68,4.68,1736.0],["1991-08-02",4.68,4.968,4.68,4.896,59375.0],["1991-08-05",4.896,4.896,4.68,4.68,39583.0],["1991-08-06",4.68,4.968,4.68,4.968,56250.0],["1991-08-07",4.968,4.968,4.68,4.968,5903.0],["1991-08-08",4.968,5.112,4.752,5.04,84028.0],["1991-08-09",5.04,5.184,4.896,5.04,44792.0],["1991-08-12",5.04,5.328,4.968,5.184,115972.0],["1991-08-13",5.184,5.472,4.968,5.472,106944.0],["1991-08-14",5.472,6.12,5.184,5.868,252431.0],["1991-08-15",5.868,5.976,5.328,5.688,140972.0],["1991-08-16",5.688,5.688,5.184,5.544,92014.0],["1991-08-19",5.328,5.328,4.824,5.328,74653.0],["1991-08-20",5.328,5.544,5.328,5.544,24653.0],["1991-08-21",5.544,5.76,5.328,5.616,65625.0],["1991-08-22",5.616,5.76,5.184,5.616,62847.0],["1991-08-23",5.616,5.616,5.184,5.616,35764.0],["1991-08-26",5.616,5.616,5.184,5.22,36458.0],["1991-08-27",5.22,5.616,5.112,5.4,58681.0],["1991-08-28",5.4,5.4,5.04,5.184,31250.0],["1991-08-29",5.184,5.184,4.824,5.184,57639.0],["1991-08-30",5.184,5.184,4.824,4.824,26736.0],["1991-09-03",4.896,5.112,4.896,5.04,89583.0],["1991-09-04",5.04,5.328,5.04,5.328,198264.0],["1991-09-05",5.328,5.544,5.184,5.4,89931.0],["1991-09-06",5.4,5.544,5.184,5.544,69792.0],["1991-09-09",5.544,5.544,5.148,5.328,65972.0],["1991-09-10",5.328,5.472,4.752,4.896,124653.0],["1991-09-11",4.896,5.184,4.68,5.04,31597.0],["1991-09-12",5.04,5.04,4.392,4.392,209375.0],["1991-09-13",4.392,4.752,3.6,3.744,278819.0],["1991-09-16",3.744,4.68,3.672,4.608,243056.0],["1991-09-17",4.608,4.608,4.248,4.464,38542.0],["1991-09-18",4.464,4.608,4.248,4.248,38889.0],["1991-09-19",4.248,4.464,4.032,4.32,56944.0],["1991-09-20",4.32,4.392,4.176,4.176,60764.0],["1991-09-23",4.32,4.752,4.32,4.752,189931.0],["1991-09-24",4.752,5.04,4.68,5.04,230556.0],["1991-09-25",5.04,5.184,4.896,5.148,139931.0],["1991-09-26",5.148,5.328,4.896,5.256,164931.0],["1991-09-27",5.256,5.328,4.968,4.968,80903.0],["1991-09-30",4.968,5.256,4.824,5.184,92361.0],["1991-10-01",5.184,5.184,4.824,5.112,93750.0],["1991-10-02",5.112,5.256,4.896,5.04,83681.0],["1991-10-03",5.04,5.256,4.896,5.112,74306.0],["1991-10-04",5.112,5.256,5.112,5.184,31250.0],["1991-10-07",5.184,5.256,4.968,5.184,42361.0],["1991-10-08",5.184,5.256,4.968,5.256,80903.0],["1991-10-09",5.256,5.472,5.04,5.328,186458.0],["1991-10-10",5.328,5.544,5.184,5.544,160417.0],["1991-10-11",5.544,5.616,5.184,5.436,29167.0],["1991-10-14",5.436,5.472,5.184,5.4,48611.0],["1991-10-15",5.4,5.472,5.184,5.184,68750.0],["1991-10-16",5.184,5.472,5.112,5.328,72917.0],["1991-10-17",5.328,5.4,5.04,5.112,158333.0],["1991-10-18",5.112,5.328,4.824,5.112,72222.0],["1991-10-21",5.112,5.112,4.464,4.896,129167.0],["1991-10-22",4.896,4.896,4.392,4.896,35417.0],["1991-10-23",4.896,4.896,4.392,4.896,9028.0],["1991-10-24",4.824,4.824,4.392,4.68,51042.0],["1991-10-25",4.68,4.824,4.392,4.824,20833.0],["1991-10-28",4.824,4.824,4.392,4.392,17708.0],["1991-10-29",4.392,4.752,4.392,4.752,64236.0],["1991-10-30",4.752,4.752,4.032,4.536,119444.0],["1991-10-31",4.464,4.464,3.888,4.176,117361.0],["1991-11-01",4.176,4.176,3.96,4.104,77083.0],["1991-11-04",4.104,4.176,3.96,3.96,46875.0],["1991-11-05",3.96,4.32,3.96,4.104,21875.0],["1991-11-06",4.104,4.176,3.744,3.888,49306.0],["1991-11-07",3.888,4.176,3.816,4.104,50000.0],["1991-11-08",4.104,4.248,3.888,4.176,19792.0],["1991-11-11",3.744,4.176,3.744,4.104,31597.0],["1991-11-12",4.176,4.176,3.744,3.96,25694.0],["1991-11-13",3.744,4.104,3.744,4.104,28472.0],["1991-11-14",3.744,4.32,3.744,4.176,148611.0],["1991-11-15",3.888,4.176,3.744,3.96,53819.0],["1991-11-18",3.744,4.032,3.744,3.816,71875.0],["1991-11-19",3.888,4.032,3.744,3.744,15278.0],["1991-11-20",4.032,4.176,3.744,4.176,50000.0],["1991-11-21",4.176,4.176,3.744,4.176,2431.0],["1991-11-22",3.744,4.176,3.744,4.176,5556.0],["1991-11-25",3.744,4.176,3.744,3.96,27431.0],["1991-11-26",4.104,4.104,3.888,4.032,51736.0],["1991-11-27",4.104,4.32,3.96,4.32,46528.0],["1991-11-29",4.032,4.032,4.032,4.032,3819.0],["1991-12-02",4.032,4.464,3.96,3.96,55556.0],["1991-12-03",3.96,4.248,3.96,4.248,24306.0],["1991-12-04",4.464,4.464,4.032,4.032,23611.0],["1991-12-05",4.392,4.392,4.032,4.392,3125.0],["1991-12-06",4.032,5.112,4.032,4.68,93403.0],["1991-12-09",5.112,5.112,4.608,4.968,31250.0],["1991-12-10",5.112,5.112,4.68,4.896,40972.0],["1991-12-11",5.004,5.04,4.68,4.824,37847.0],["1991-12-12",5.04,5.04,4.464,4.896,40625.0],["1991-12-13",4.896,5.04,4.68,4.788,14236.0],["1991-12-16",4.68,5.04,4.68,4.968,15972.0],["1991-12-17",4.68,4.968,4.608,4.752,17014.0],["1991-12-18",4.896,4.968,4.752,4.752,12847.0],["1991-12-19",4.608,4.968,4.608,4.608,24306.0],["1991-12-20",4.608,4.968,4.608,4.968,5208.0],["1991-12-23",4.896,4.896,4.608,4.752,21181.0],["1991-12-24",4.608,4.896,4.608,4.608,13542.0],["1991-12-26",4.752,4.896,4.608,4.608,19444.0],["1991-12-27",4.608,4.824,4.608,4.68,25000.0],["1991-12-30",4.68,5.04,4.68,4.896,116319.0],["1991-12-31",4.752,4.968,4.608,4.896,62500.0],["1992-01-02",4.608,4.896,4.608,4.752,53819.0],["1992-01-03",4.752,4.752,4.464,4.752,20486.0],["1992-01-06",4.752,4.752,4.464,4.464,21181.0],["1992-01-07",4.464,4.824,4.464,4.824,41667.0],["1992-01-08",4.752,4.896,4.464,4.68,80903.0],["1992-01-09",4.896,4.968,4.536,4.968,96528.0],["1992-01-10",4.968,5.04,4.752,4.896,132292.0],["1992-01-13",5.04,6.192,4.896,5.976,530556.0],["1992-01-14",6.192,6.192,5.544,5.544,291319.0],["1992-01-15",5.544,5.832,5.544,5.688,111806.0],["1992-01-16",5.832,5.832,5.472,5.544,73611.0],["1992-01-17",5.472,5.688,4.968,5.328,122917.0],["1992-01-20",4.896,5.256,4.896,5.256,39236.0],["1992-01-21",4.896,5.184,4.608,4.608,56250.0],["1992-01-22",4.608,4.968,4.392,4.824,91319.0],["1992-01-23",4.608,5.04,4.392,4.68,131250.0],["1992-01-24",4.68,5.04,4.68,5.04,18750.0],["1992-01-27",4.68,5.04,4.536,5.04,23958.0],["1992-01-28",4.536,5.04,4.536,4.536,5208.0],["1992-01-29",4.896,5.04,4.536,4.536,53125.0],["1992-01-30",4.536,4.968,4.536,4.788,34028.0],["1992-01-31",4.968,4.968,4.536,4.752,30903.0],["1992-02-03",4.968,4.968,4.536,4.536,14583.0],["1992-02-04",4.536,5.4,4.536,5.184,59722.0],["1992-02-05",5.4,5.4,4.968,5.04,26736.0],["1992-02-06",5.04,5.4,4.104,4.32,241319.0],["1992-02-07",4.32,4.608,4.176,4.32,157986.0],["1992-02-10",4.176,4.536,4.176,4.176,44792.0],["1992-02-11",4.032,4.464,3.96,4.248,131597.0],["1992-02-12",4.104,4.392,4.104,4.32,18403.0],["1992-02-13",4.104,4.536,4.104,4.248,71528.0],["1992-02-14",4.32,4.536,4.104,4.392,37847.0],["1992-02-18",4.032,4.392,3.744,3.96,63194.0],["1992-02-19",4.032,4.248,3.744,4.032,27083.0],["1992-02-20",3.816,4.248,3.816,3.96,82639.0],["1992-02-21",4.248,4.248,3.816,4.248,51389.0],["1992-02-24",4.248,4.32,3.816,4.32,189236.0],["1992-02-25",4.104,4.464,3.96,4.464,17014.0],["1992-02-26",4.032,4.464,4.032,4.464,15625.0],["1992-02-27",4.32,4.464,4.104,4.104,23264.0],["1992-02-28",4.104,4.464,4.104,4.32,18750.0],["1992-03-02",4.176,4.464,4.104,4.464,20139.0],["1992-03-03",4.104,4.464,4.104,4.176,64236.0],["1992-03-04",4.104,4.32,4.104,4.176,48611.0],["1992-03-05",4.104,4.464,4.032,4.032,22917.0],["1992-03-06",4.032,4.392,3.888,3.888,43056.0],["1992-03-09",4.32,4.464,3.888,4.464,59375.0],["1992-03-10",4.104,4.464,4.104,4.104,15278.0],["1992-03-11",4.104,4.32,3.888,4.104,64236.0],["1992-03-12",4.32,4.32,3.888,4.32,1389.0],["1992-03-13",4.32,4.32,3.888,4.32,10764.0],["1992-03-16",3.888,4.32,3.744,3.888,38194.0],["1992-03-17",3.744,4.176,3.744,4.176,28472.0],["1992-03-18",3.744,4.176,3.744,3.96,7986.0],["1992-03-19",3.744,4.176,3.744,3.96,18403.0],["1992-03-20",4.176,4.176,3.6,3.6,99306.0],["1992-03-23",4.032,4.032,3.6,4.032,20486.0],["1992-03-24",4.032,4.032,3.456,3.456,153472.0],["1992-03-25",3.312,3.6,3.312,3.6,79861.0],["1992-03-26",3.6,3.6,3.024,3.312,95139.0],["1992-03-27",3.456,3.456,3.024,3.024,8333.0],["1992-03-30",3.024,3.456,2.88,2.88,105903.0],["1992-03-31",3.168,3.168,2.664,3.024,216319.0],["1992-04-01",2.736,2.952,2.664,2.952,350694.0],["1992-04-02",2.808,2.952,2.664,2.808,180903.0],["1992-04-03",2.952,2.952,2.664,2.88,98611.0],["1992-04-06",2.736,2.88,2.664,2.664,66319.0],["1992-04-07",2.664,2.952,2.592,2.736,39931.0],["1992-04-08",2.952,2.952,2.448,2.664,21528.0],["1992-04-09",2.952,2.952,2.592,2.952,38194.0],["1992-04-10",2.808,3.168,2.808,2.988,187153.0],["1992-04-13",3.096,3.096,2.88,3.096,54167.0],["1992-04-14",2.88,3.096,2.736,2.988,195833.0],["1992-04-15",3.096,3.096,2.808,2.808,125347.0],["1992-04-16",3.096,3.096,2.808,2.808,17361.0],["1992-04-20",3.024,3.024,2.664,2.664,75347.0],["1992-04-21",2.736,2.88,2.664,2.88,22917.0],["1992-04-22",2.736,2.736,2.52,2.7,20139.0],["1992-04-23",2.52,2.88,2.52,2.592,22917.0],["1992-04-24",2.592,2.592,2.592,2.592,1736.0],["1992-04-27",2.844,2.844,2.376,2.376,53819.0],["1992-04-28",2.304,2.664,2.088,2.16,84028.0],["1992-04-29",2.016,2.304,2.016,2.232,40278.0],["1992-04-30",2.016,2.52,2.016,2.448,131597.0],["1992-05-01",2.088,2.448,2.088,2.448,71528.0],["1992-05-04",2.088,2.448,2.088,2.16,55903.0],["1992-05-05",2.304,2.52,2.232,2.232,126389.0],["1992-05-06",2.448,2.52,2.232,2.412,39583.0],["1992-05-07",2.304,2.592,2.304,2.34,27778.0],["1992-05-08",2.232,2.592,2.232,2.232,69792.0],["1992-05-11",2.592,2.592,2.232,2.592,9375.0],["1992-05-12",2.232,2.592,2.232,2.232,54167.0],["1992-05-13",2.448,2.448,2.124,2.232,79167.0],["1992-05-14",2.088,2.304,2.088,2.16,35069.0],["1992-05-15",2.088,2.232,2.088,2.232,42708.0],["1992-05-18",2.232,2.232,2.088,2.124,41319.0],["1992-05-19",2.088,2.232,2.088,2.232,11111.0],["1992-05-20",2.232,2.232,2.088,2.088,15625.0],["1992-05-21",2.232,2.232,1.728,1.8,305903.0],["1992-05-22",1.944,1.944,1.728,1.728,163194.0],["1992-05-26",1.728,1.872,1.692,1.728,476389.0],["1992-05-27",1.656,1.872,1.656,1.8,167361.0],["1992-05-28",1.872,1.872,1.584,1.728,55903.0],["1992-05-29",1.872,2.016,1.728,1.8,130556.0],["1992-06-01",1.944,2.088,1.8,2.088,161111.0],["1992-06-02",1.728,2.232,1.728,1.944,692361.0],["1992-06-03",1.944,2.016,1.872,1.872,248264.0],["1992-06-04",1.872,2.016,1.872,2.016,298958.0],["1992-06-05",1.872,2.016,1.872,1.944,330556.0],["1992-06-08",1.872,1.944,1.872,1.872,143056.0],["1992-06-09",1.872,1.944,1.8,1.8,159375.0],["1992-06-10",1.944,1.944,1.8,1.944,170139.0],["1992-06-11",1.908,2.016,1.872,2.016,61111.0],["1992-06-12",1.872,2.16,1.872,2.16,401736.0],["1992-06-15",2.16,2.16,1.944,1.944,186458.0],["1992-06-16",2.052,2.232,2.016,2.16,218403.0],["1992-06-17",2.232,2.232,1.944,2.088,203472.0],["1992-06-18",1.944,2.088,1.872,1.872,20833.0],["1992-06-19",2.088,2.088,1.944,2.088,68403.0],["1992-06-22",2.088,2.088,1.944,2.016,55903.0],["1992-06-23",1.872,2.016,1.872,1.872,40972.0],["1992-06-24",2.016,2.016,1.8,1.872,192014.0],["1992-06-25",1.944,2.016,1.872,1.944,177431.0],["1992-06-26",2.016,2.016,1.872,2.016,39583.0],["1992-06-29",2.016,2.016,1.872,1.872,24653.0],["1992-06-30",1.872,2.016,1.872,2.016,76389.0],["1992-07-01",1.944,2.016,1.872,1.872,73958.0],["1992-07-02",1.872,2.016,1.872,2.016,17361.0],["1992-07-06",1.872,2.016,1.872,1.908,32986.0],["1992-07-07",2.016,2.016,1.836,1.836,73611.0],["1992-07-08",1.908,1.908,1.836,1.872,72569.0],["1992-07-09",1.908,1.944,1.836,1.872,43750.0],["1992-07-10",1.944,1.944,1.872,1.908,36806.0],["1992-07-13",1.872,1.944,1.872,1.872,76389.0],["1992-07-14",1.872,2.016,1.872,1.944,121875.0],["1992-07-15",2.088,2.16,2.016,2.088,111806.0],["1992-07-16",2.088,2.232,2.016,2.16,44792.0],["1992-07-17",2.16,2.16,2.016,2.088,100347.0],["1992-07-20",2.088,2.088,1.944,2.088,38194.0],["1992-07-21",1.944,2.088,1.944,2.052,17708.0],["1992-07-22",2.088,2.088,1.872,1.944,35417.0],["1992-07-23",1.872,2.088,1.872,1.872,41667.0],["1992-07-24",1.872,2.088,1.872,2.088,64236.0],["1992-07-27",2.016,2.124,2.016,2.016,30556.0],["1992-07-28",2.016,2.124,2.016,2.016,35764.0],["1992-07-29",2.016,2.124,2.016,2.016,88194.0],["1992-07-30",1.944,2.088,1.944,2.088,30903.0],["1992-07-31",2.016,2.124,2.016,2.088,104167.0],["1992-08-03",2.016,2.16,2.016,2.088,90625.0],["1992-08-04",2.016,2.16,2.016,2.16,41319.0],["1992-08-05",2.016,2.16,2.016,2.016,35764.0],["1992-08-06",2.016,2.16,2.016,2.124,27778.0],["1992-08-07",2.016,2.16,2.016,2.16,35069.0],["1992-08-10",2.088,2.196,2.088,2.196,28472.0],["1992-08-11",2.088,2.196,2.088,2.196,1736.0],["1992-08-12",2.088,2.196,2.016,2.016,93750.0],["1992-08-13",2.016,2.124,2.016,2.124,5903.0],["1992-08-14",2.124,2.124,2.016,2.088,22917.0],["1992-08-17",2.088,2.124,2.016,2.088,48611.0],["1992-08-18",2.016,2.124,2.016,2.088,29167.0],["1992-08-19",2.124,2.124,2.016,2.016,20833.0],["1992-08-20",2.124,2.124,2.016,2.016,18056.0],["1992-08-21",2.016,2.124,2.016,2.124,12847.0],["1992-08-24",2.016,2.124,1.944,2.016,87500.0],["1992-08-25",1.944,2.016,1.872,2.016,27083.0],["1992-08-26",1.872,1.908,1.296,1.332,522569.0],["1992-08-27",1.44,1.584,1.368,1.584,346875.0],["1992-08-28",1.728,1.728,1.548,1.584,119097.0],["1992-08-31",1.656,1.656,1.476,1.62,54167.0],["1992-09-01",1.476,1.728,1.476,1.656,458333.0],["1992-09-02",1.728,1.728,1.584,1.656,22569.0],["1992-09-03",1.656,1.872,1.656,1.656,80903.0],["1992-09-04",1.656,1.872,1.656,1.8,35069.0],["1992-09-08",1.656,1.8,1.656,1.656,30903.0],["1992-09-09",1.728,1.8,1.584,1.62,116319.0],["1992-09-10",1.584,1.728,1.584,1.584,26736.0],["1992-09-11",1.728,1.728,1.584,1.584,14236.0],["1992-09-14",1.584,1.728,1.584,1.584,29167.0],["1992-09-15",1.584,1.728,1.584,1.656,53472.0],["1992-09-16",1.584,1.8,1.584,1.8,13889.0],["1992-09-17",1.8,1.8,1.656,1.656,86458.0],["1992-09-18",1.872,1.872,1.656,1.728,10069.0],["1992-09-21",1.656,1.872,1.656,1.728,134722.0],["1992-09-22",1.872,1.872,1.44,1.548,88889.0],["1992-09-23",1.584,1.584,1.296,1.332,153819.0],["1992-09-24",1.44,1.512,1.296,1.512,80556.0],["1992-09-25",1.44,1.512,1.368,1.368,81250.0],["1992-09-28",1.368,1.584,1.368,1.44,13194.0],["1992-09-29",1.584,1.584,1.368,1.404,46875.0],["1992-09-30",1.368,1.512,1.368,1.44,86458.0],["1992-10-01",1.44,1.512,1.296,1.512,16667.0],["1992-10-02",1.296,1.512,1.296,1.44,43750.0],["1992-10-05",1.512,1.512,1.296,1.332,51389.0],["1992-10-06",1.44,1.476,1.296,1.476,19444.0],["1992-10-07",1.296,1.476,1.296,1.368,64931.0],["1992-10-08",1.332,1.44,1.296,1.44,61806.0],["1992-10-09",1.476,1.476,1.368,1.44,10069.0],["1992-10-12",1.476,1.512,1.332,1.512,35417.0],["1992-10-13",1.332,1.512,1.332,1.476,32292.0],["1992-10-14",1.548,1.584,1.44,1.44,36458.0],["1992-10-15",1.584,1.584,1.44,1.512,106597.0],["1992-10-16",1.44,1.584,1.44,1.584,3125.0],["1992-10-19",1.584,1.584,1.44,1.548,23958.0],["1992-10-20",1.584,1.656,1.476,1.656,37847.0],["1992-10-21",1.584,1.8,1.584,1.764,151042.0],["1992-10-22",1.8,1.944,1.728,1.944,87847.0],["1992-10-23",1.944,2.088,1.8,1.98,188194.0],["1992-10-26",2.088,2.088,1.944,1.944,12153.0],["1992-10-27",1.944,2.016,1.944,2.016,98611.0],["1992-10-28",2.016,2.016,1.872,1.908,104514.0],["1992-10-29",1.872,2.016,1.872,1.944,80556.0],["1992-10-30",1.872,2.016,1.872,1.944,28819.0],["1992-11-02",2.016,2.016,1.872,1.872,10069.0],["1992-11-03",2.016,2.016,1.872,1.872,13889.0],["1992-11-04",1.944,1.944,1.872,1.908,106597.0],["1992-11-05",1.944,1.944,1.8,1.872,54167.0],["1992-11-06",1.908,1.908,1.728,1.728,51389.0],["1992-11-09",1.728,1.872,1.656,1.728,64583.0],["1992-11-10",1.8,1.908,1.656,1.8,63542.0],["1992-11-11",1.8,1.836,1.8,1.8,11111.0],["1992-11-12",1.944,1.944,1.8,1.8,21875.0],["1992-11-13",1.944,1.944,1.8,1.8,10764.0],["1992-11-16",1.8,1.8,1.8,1.8,1736.0],["1992-11-17",1.944,1.944,1.8,1.872,7639.0],["1992-11-18",1.8,1.944,1.8,1.8,23611.0],["1992-11-19",1.8,1.944,1.8,1.8,27431.0],["1992-11-20",1.8,1.8,1.8,1.8,4861.0],["1992-11-23",1.8,1.944,1.8,1.872,28125.0],["1992-11-24",1.908,1.908,1.8,1.908,8333.0],["1992-11-25",1.8,1.872,1.8,1.836,21528.0],["1992-11-27",1.908,1.908,1.8,1.908,52431.0],["1992-11-30",1.8,2.088,1.8,2.088,129167.0],["1992-12-01",2.088,2.124,2.016,2.124,67361.0],["1992-12-02",2.016,2.124,2.016,2.088,63542.0],["1992-12-03",2.124,2.124,2.016,2.052,64583.0],["1992-12-04",2.088,2.304,2.052,2.088,164931.0],["1992-12-07",2.196,2.304,2.088,2.232,169444.0],["1992-12-08",2.16,2.304,2.088,2.16,20833.0],["1992-12-09",2.232,2.304,2.16,2.16,48958.0],["1992-12-10",2.16,2.304,2.16,2.304,17361.0],["1992-12-11",2.304,2.304,2.088,2.088,26736.0],["1992-12-14",2.088,2.16,2.088,2.16,8333.0],["1992-12-15",2.088,2.304,2.088,2.124,62847.0],["1992-12-16",2.124,2.196,2.124,2.124,98264.0],["1992-12-17",2.16,2.304,2.124,2.268,200694.0],["1992-12-18",2.16,2.304,2.16,2.16,128472.0],["1992-12-21",2.16,2.304,2.16,2.16,147569.0],["1992-12-22",2.304,2.304,1.944,2.016,223958.0],["1992-12-23",1.944,2.088,1.872,1.944,147569.0],["1992-12-24",1.944,2.088,1.944,2.088,12847.0],["1992-12-28",2.016,2.088,1.944,1.944,15625.0],["1992-12-29",1.944,2.088,1.944,2.088,131250.0],["1992-12-30",2.016,2.16,2.016,2.088,65625.0],["1992-12-31",2.016,2.16,2.016,2.16,45833.0],["1993-01-04",2.016,2.16,2.016,2.016,33681.0],["1993-01-05",2.16,2.16,2.016,2.088,67361.0],["1993-01-06",2.124,2.124,1.98,2.088,60417.0],["1993-01-07",2.088,2.088,2.052,2.088,16319.0],["1993-01-08",2.016,2.016,1.944,2.016,15972.0],["1993-01-11",1.944,2.088,1.944,2.016,19444.0],["1993-01-12",1.944,2.016,1.944,2.016,10764.0],["1993-01-13",2.088,2.16,2.016,2.16,27083.0],["1993-01-14",2.16,2.16,2.088,2.16,96181.0],["1993-01-15",2.304,2.304,2.088,2.088,41319.0],["1993-01-18",2.16,2.16,2.088,2.088,2083.0],["1993-01-19",2.088,2.088,2.016,2.088,34028.0],["1993-01-20",2.052,2.16,1.944,2.088,107292.0],["1993-01-21",1.944,2.088,1.944,2.016,32292.0],["1993-01-22",2.016,2.232,1.98,2.232,138889.0],["1993-01-25",2.232,2.376,2.16,2.232,353125.0],["1993-01-26",2.376,2.376,2.16,2.16,49306.0],["1993-01-27",2.16,2.304,2.16,2.268,27083.0],["1993-01-28",2.16,2.304,2.16,2.304,25000.0],["1993-01-29",2.232,2.268,2.16,2.268,12500.0],["1993-02-01",2.268,2.268,2.16,2.196,18403.0],["1993-02-02",2.16,2.268,2.16,2.196,35417.0],["1993-02-03",2.16,2.268,2.16,2.16,59722.0],["1993-02-04",2.268,2.268,2.16,2.16,42014.0],["1993-02-05",2.16,2.268,2.088,2.088,36806.0],["1993-02-08",2.232,2.232,2.016,2.196,53819.0],["1993-02-09",2.16,2.16,2.016,2.016,113194.0],["1993-02-10",2.052,2.16,2.016,2.016,21181.0],["1993-02-11",2.16,2.16,2.016,2.016,64236.0],["1993-02-12",2.088,2.088,1.872,2.016,96875.0],["1993-02-16",1.872,2.016,1.728,1.728,108681.0],["1993-02-17",1.872,1.872,1.584,1.728,284375.0],["1993-02-18",1.728,1.8,1.62,1.728,91667.0],["1993-02-19",1.8,1.8,1.62,1.692,56250.0],["1993-02-22",1.764,1.764,1.728,1.728,8333.0],["1993-02-23",1.764,1.764,1.584,1.692,122222.0],["1993-02-24",1.728,1.8,1.62,1.62,50347.0],["1993-02-25",1.62,1.8,1.584,1.728,51736.0],["1993-02-26",1.62,1.728,1.584,1.692,86458.0],["1993-03-01",1.584,1.692,1.584,1.62,35764.0],["1993-03-02",1.692,1.728,1.584,1.728,37847.0],["1993-03-03",1.728,1.728,1.656,1.728,45486.0],["1993-03-04",1.728,1.728,1.62,1.62,15625.0],["1993-03-05",1.62,1.728,1.62,1.656,194792.0],["1993-03-08",1.584,1.728,1.584,1.656,16319.0],["1993-03-09",1.728,1.728,1.584,1.584,62153.0],["1993-03-10",1.656,1.656,1.584,1.656,37500.0],["1993-03-11",1.656,1.692,1.584,1.62,41319.0],["1993-03-12",1.584,1.656,1.584,1.62,64931.0],["1993-03-15",1.62,1.656,1.584,1.62,56597.0],["1993-03-16",1.656,1.656,1.584,1.62,27431.0],["1993-03-17",1.656,1.656,1.548,1.584,105903.0],["1993-03-18",1.62,1.62,1.548,1.584,103819.0],["1993-03-19",1.62,1.62,1.548,1.62,51042.0],["1993-03-22",1.62,1.656,1.548,1.62,165625.0],["1993-03-23",1.656,1.872,1.656,1.728,44097.0],["1993-03-24",1.656,1.8,1.656,1.8,7986.0],["1993-03-25",1.764,1.8,1.656,1.728,26042.0],["1993-03-26",1.656,1.8,1.656,1.692,14583.0],["1993-03-29",1.62,1.8,1.62,1.764,5208.0],["1993-03-30",1.728,1.728,1.62,1.728,4861.0],["1993-03-31",1.728,1.728,1.62,1.728,1736.0],["1993-04-01",1.728,1.728,1.62,1.656,15972.0],["1993-04-02",1.728,1.728,1.512,1.512,41319.0],["1993-04-05",1.62,1.656,1.512,1.656,8681.0],["1993-04-06",1.512,1.692,1.512,1.548,132639.0],["1993-04-07",1.584,1.62,1.584,1.62,19097.0],["1993-04-08",1.512,1.62,1.512,1.584,100694.0],["1993-04-12",1.512,1.656,1.44,1.476,104861.0],["1993-04-13",1.44,1.44,1.44,1.44,2083.0],["1993-04-14",1.548,1.548,1.368,1.512,9375.0],["1993-04-15",1.512,1.512,1.296,1.368,20833.0],["1993-04-16",1.296,1.476,1.296,1.332,80556.0],["1993-04-19",1.296,1.404,1.296,1.296,73958.0],["1993-04-20",1.368,1.44,1.26,1.296,95833.0],["1993-04-21",1.404,1.656,1.332,1.656,143403.0],["1993-04-22",1.548,1.728,1.548,1.656,27778.0],["1993-04-23",1.728,1.728,1.512,1.584,41319.0],["1993-04-26",1.584,1.584,1.44,1.44,34375.0],["1993-04-27",1.584,1.584,1.44,1.584,130556.0],["1993-04-28",1.584,1.584,1.584,1.584,347.0],["1993-04-29",1.584,1.584,1.44,1.44,44444.0],["1993-04-30",1.512,1.584,1.44,1.512,23958.0],["1993-05-03",1.44,1.584,1.44,1.584,68403.0],["1993-05-04",1.656,1.764,1.476,1.728,50347.0],["1993-05-05",1.656,1.764,1.584,1.764,29861.0],["1993-05-06",1.728,1.872,1.656,1.764,115972.0],["1993-05-07",1.872,2.088,1.728,2.088,150694.0],["1993-05-10",1.944,2.088,1.872,1.872,71528.0],["1993-05-11",2.016,2.016,1.908,1.944,77083.0],["1993-05-12",1.908,2.016,1.836,1.908,42014.0],["1993-05-13",1.944,1.944,1.872,1.944,5208.0],["1993-05-14",1.944,1.98,1.8,1.98,27778.0],["1993-05-17",1.98,1.98,1.944,1.944,3819.0],["1993-05-18",2.016,2.016,1.908,1.944,25694.0],["1993-05-19",1.836,2.016,1.836,2.016,5556.0],["1993-05-20",1.836,2.016,1.836,2.016,65625.0],["1993-05-21",1.872,2.016,1.872,2.016,14931.0],["1993-05-24",1.908,2.016,1.8,2.016,10417.0],["1993-05-25",1.8,2.016,1.8,2.016,11806.0],["1993-05-26",1.98,1.98,1.8,1.872,19444.0],["1993-05-27",1.8,1.98,1.8,1.8,5556.0],["1993-05-28",1.98,1.98,1.8,1.872,22222.0],["1993-06-01",1.98,1.98,1.8,1.908,11458.0],["1993-06-02",1.8,1.908,1.8,1.8,13194.0],["1993-06-03",1.8,1.98,1.8,1.872,20833.0],["1993-06-04",1.98,1.98,1.872,1.872,27778.0],["1993-06-07",1.8,1.908,1.8,1.872,5556.0],["1993-06-08",1.8,1.908,1.8,1.8,20833.0],["1993-06-09",1.908,1.908,1.8,1.908,27431.0],["1993-06-10",1.908,1.908,1.728,1.8,156944.0],["1993-06-11",1.836,1.836,1.656,1.656,20833.0],["1993-06-14",1.8,1.8,1.62,1.71,78125.0],["1993-06-15",1.656,1.71,1.656,1.71,79861.0],["1993-06-16",1.836,1.836,1.692,1.8,13889.0],["1993-06-17",1.692,1.836,1.692,1.836,10764.0],["1993-06-18",1.836,1.872,1.692,1.728,6944.0],["1993-06-21",1.764,1.872,1.764,1.872,2431.0],["1993-06-22",1.872,1.872,1.764,1.8,39931.0],["1993-06-23",1.8,1.836,1.728,1.728,14583.0],["1993-06-24",1.728,1.728,1.728,1.728,2778.0],["1993-06-25",1.692,1.728,1.692,1.692,7986.0],["1993-06-28",1.728,1.728,1.584,1.584,57639.0],["1993-06-29",1.512,1.584,1.44,1.512,98958.0],["1993-06-30",1.44,1.584,1.44,1.584,57292.0],["1993-07-01",1.584,1.584,1.512,1.512,7292.0],["1993-07-02",1.512,1.584,1.512,1.548,26736.0],["1993-07-06",1.548,1.584,1.44,1.44,11458.0],["1993-07-07",1.584,1.584,1.44,1.584,9375.0],["1993-07-08",1.656,1.656,1.512,1.656,12500.0],["1993-07-09",1.656,1.656,1.584,1.584,4861.0],["1993-07-12",1.512,1.728,1.476,1.728,9375.0],["1993-07-13",1.728,1.728,1.728,1.728,5556.0],["1993-07-14",1.728,1.728,1.512,1.512,14236.0],["1993-07-15",1.512,1.728,1.512,1.512,4167.0],["1993-07-16",1.584,1.728,1.512,1.512,5208.0],["1993-07-19",1.512,1.584,1.512,1.512,21181.0],["1993-07-20",1.656,1.656,1.476,1.476,9375.0],["1993-07-21",1.476,1.656,1.44,1.584,57292.0],["1993-07-22",1.44,1.584,1.44,1.44,15625.0],["1993-07-23",1.44,1.548,1.44,1.44,17361.0],["1993-07-26",1.548,1.548,1.44,1.548,1389.0],["1993-07-27",1.44,1.548,1.44,1.44,31944.0],["1993-07-28",1.548,1.548,1.44,1.44,36806.0],["1993-07-29",1.548,1.656,1.44,1.512,84722.0],["1993-07-30",1.584,1.584,1.44,1.476,14583.0],["1993-08-02",1.44,1.584,1.44,1.548,10069.0],["1993-08-03",1.44,1.584,1.44,1.476,25347.0],["1993-08-04",1.476,1.584,1.476,1.512,8681.0],["1993-08-05",1.476,1.584,1.476,1.584,14236.0],["1993-08-06",1.44,1.512,1.44,1.512,5903.0],["1993-08-09",1.548,1.548,1.548,1.548,347.0],["1993-08-10",1.548,1.548,1.44,1.44,20833.0],["1993-08-11",1.548,1.548,1.44,1.512,49306.0],["1993-08-12",1.476,1.584,1.476,1.53,20486.0],["1993-08-13",1.476,1.584,1.476,1.548,25694.0],["1993-08-16",1.584,1.584,1.476,1.476,14583.0],["1993-08-17",1.548,1.548,1.476,1.548,7639.0],["1993-08-18",1.494,1.548,1.44,1.494,10764.0],["1993-08-19",1.44,1.548,1.44,1.44,40625.0],["1993-08-20",1.44,1.44,1.44,1.44,694.0],["1993-08-23",1.44,1.548,1.44,1.512,27083.0],["1993-08-24",1.512,1.512,1.44,1.476,30208.0],["1993-08-25",1.548,1.548,1.44,1.44,32639.0],["1993-08-26",1.368,1.44,1.368,1.404,20833.0],["1993-08-27",1.548,1.548,1.404,1.512,20833.0],["1993-08-30",1.548,1.548,1.548,1.548,1042.0],["1993-08-31",1.404,1.548,1.404,1.404,10417.0],["1993-09-01",1.512,1.548,1.404,1.44,23958.0],["1993-09-02",1.44,1.548,1.44,1.548,26042.0],["1993-09-03",1.44,1.512,1.44,1.44,25000.0],["1993-09-07",1.548,1.548,1.44,1.44,10069.0],["1993-09-08",1.548,1.548,1.44,1.476,10417.0],["1993-09-09",1.548,1.548,1.548,1.548,4861.0],["1993-09-10",1.548,1.656,1.512,1.656,157986.0],["1993-09-13",1.557,1.692,1.557,1.692,53125.0],["1993-09-14",1.584,1.656,1.44,1.584,57292.0],["1993-09-15",1.512,1.512,1.44,1.44,15625.0],["1993-09-16",1.44,1.512,1.44,1.512,2778.0],["1993-09-17",1.584,1.584,1.44,1.548,16667.0],["1993-09-20",1.548,1.584,1.44,1.476,81597.0],["1993-09-21",1.548,1.656,1.512,1.62,47569.0],["1993-09-22",1.62,1.656,1.476,1.584,100347.0],["1993-09-23",1.728,1.728,1.512,1.692,52083.0],["1993-09-24",1.692,1.836,1.584,1.764,123611.0],["1993-09-27",1.836,1.836,1.62,1.836,80903.0],["1993-09-28",1.836,1.872,1.692,1.872,44097.0],["1993-09-29",1.728,1.944,1.728,1.944,60069.0],["1993-09-30",1.944,1.98,1.836,1.944,67014.0],["1993-10-01",1.944,1.98,1.836,1.98,37847.0],["1993-10-04",1.98,2.088,1.872,1.944,97569.0],["1993-10-05",2.052,2.052,1.872,1.944,66667.0],["1993-10-06",2.016,2.052,1.872,1.872,27778.0],["1993-10-07",2.052,2.052,1.872,2.052,27431.0],["1993-10-08",2.052,2.052,1.872,1.908,17708.0],["1993-10-11",2.052,2.052,1.908,1.908,56944.0],["1993-10-12",1.872,1.944,1.8,1.872,89236.0],["1993-10-13",1.836,1.944,1.836,1.908,52431.0],["1993-10-14",1.836,1.944,1.836,1.836,18056.0],["1993-10-15",1.944,1.944,1.8,1.872,25694.0],["1993-10-18",1.8,1.908,1.8,1.836,89583.0],["1993-10-19",1.872,1.872,1.728,1.872,26736.0],["1993-10-20",1.872,1.872,1.656,1.656,29514.0],["1993-10-21",1.656,1.8,1.656,1.656,11458.0],["1993-10-22",1.8,1.8,1.584,1.656,7292.0],["1993-10-25",1.8,1.8,1.584,1.584,27431.0],["1993-10-26",1.656,1.656,1.548,1.548,90972.0],["1993-10-27",1.584,1.584,1.368,1.476,273264.0],["1993-10-28",1.476,1.512,1.368,1.512,110069.0],["1993-10-29",1.476,1.584,1.422,1.44,159028.0],["1993-11-01",1.404,1.548,1.404,1.404,28819.0],["1993-11-02",1.512,1.512,1.404,1.476,47569.0],["1993-11-03",1.476,1.512,1.44,1.476,80903.0],["1993-11-04",1.584,1.584,1.44,1.44,58333.0],["1993-11-05",1.368,1.512,1.368,1.44,27778.0],["1993-11-08",1.404,1.512,1.404,1.44,14931.0],["1993-11-09",1.512,1.512,1.404,1.44,176042.0],["1993-11-10",1.476,1.476,1.404,1.422,90278.0],["1993-11-11",1.548,1.548,1.404,1.44,53819.0],["1993-11-12",1.404,1.476,1.404,1.44,37500.0],["1993-11-15",1.512,1.584,1.404,1.404,76042.0],["1993-11-16",1.44,1.548,1.404,1.404,20486.0],["1993-11-17",1.512,1.512,1.404,1.44,21181.0],["1993-11-18",1.44,1.476,1.368,1.368,59028.0],["1993-11-19",1.476,1.476,1.368,1.368,57639.0],["1993-11-22",1.476,1.512,1.368,1.404,56944.0],["1993-11-23",1.296,1.44,1.296,1.44,104861.0],["1993-11-24",1.44,1.584,1.44,1.584,80208.0],["1993-11-26",1.512,1.512,1.44,1.44,13194.0],["1993-11-29",1.512,1.584,1.44,1.44,116667.0],["1993-11-30",1.512,1.512,1.368,1.476,43056.0],["1993-12-01",1.368,1.512,1.368,1.512,34375.0],["1993-12-02",1.512,1.512,1.44,1.44,61111.0],["1993-12-03",1.44,1.584,1.44,1.548,26389.0],["1993-12-06",1.548,1.584,1.44,1.584,32292.0],["1993-12-07",1.584,1.584,1.44,1.476,34375.0],["1993-12-08",1.44,1.512,1.404,1.512,68750.0],["1993-12-09",1.44,1.476,1.44,1.44,12500.0],["1993-12-10",1.404,1.512,1.404,1.44,71875.0],["1993-12-13",1.404,1.512,1.404,1.44,9722.0],["1993-12-14",1.404,1.512,1.404,1.404,29167.0],["1993-12-15",1.476,1.476,1.404,1.404,101736.0],["1993-12-16",1.476,1.476,1.368,1.404,139583.0],["1993-12-17",1.368,1.44,1.368,1.368,26389.0],["1993-12-20",1.44,1.476,1.368,1.404,267361.0],["1993-12-21",1.44,1.44,1.368,1.368,89236.0],["1993-12-22",1.368,1.44,1.368,1.368,12500.0],["1993-12-23",1.368,1.44,1.368,1.44,102778.0],["1993-12-27",1.44,1.44,1.368,1.44,44444.0],["1993-12-28",1.368,1.44,1.368,1.368,91319.0],["1993-12-29",1.368,1.44,1.368,1.44,189931.0],["1993-12-30",1.44,1.512,1.404,1.404,29514.0],["1993-12-31",1.44,1.584,1.44,1.548,94444.0],["1994-01-03",1.512,1.656,1.512,1.602,83681.0],["1994-01-04",1.656,1.656,1.548,1.548,36111.0],["1994-01-05",1.548,1.656,1.476,1.584,18403.0],["1994-01-06",1.476,1.476,1.476,1.476,20139.0],["1994-01-07",1.476,1.584,1.476,1.512,34028.0],["1994-01-10",1.476,1.584,1.476,1.476,15625.0],["1994-01-11",1.44,1.584,1.44,1.584,61458.0],["1994-01-12",1.548,1.728,1.512,1.638,107292.0],["1994-01-13",1.728,1.944,1.62,1.908,272222.0],["1994-01-14",1.944,1.944,1.764,1.764,43403.0],["1994-01-17",1.764,1.872,1.692,1.872,19792.0],["1994-01-18",1.872,1.872,1.692,1.8,12847.0],["1994-01-19",1.764,1.8,1.656,1.8,14236.0],["1994-01-20",1.8,1.8,1.728,1.728,44792.0],["1994-01-21",1.836,1.836,1.728,1.836,90625.0],["1994-01-24",1.764,1.872,1.728,1.728,38194.0],["1994-01-25",1.728,1.8,1.656,1.728,12847.0],["1994-01-26",1.728,1.8,1.656,1.8,14931.0],["1994-01-27",1.656,1.728,1.656,1.656,82292.0],["1994-01-28",1.8,1.8,1.656,1.656,16319.0],["1994-01-31",1.764,1.764,1.584,1.584,27778.0],["1994-02-01",1.584,1.728,1.584,1.62,27778.0],["1994-02-02",1.656,1.656,1.584,1.584,54167.0],["1994-02-03",1.584,1.656,1.584,1.584,17708.0],["1994-02-04",1.584,1.656,1.512,1.548,68750.0],["1994-02-07",1.584,1.656,1.44,1.62,73611.0],["1994-02-08",1.512,1.512,1.512,1.512,1042.0],["1994-02-09",1.584,1.656,1.512,1.656,19097.0],["1994-02-10",1.728,1.8,1.584,1.8,38542.0],["1994-02-11",1.8,1.8,1.8,1.8,0.0],["1994-02-14",1.728,1.728,1.584,1.674,22222.0],["1994-02-15",1.656,1.656,1.44,1.512,64583.0],["1994-02-16",1.584,1.584,1.44,1.512,44444.0],["1994-02-17",1.44,1.584,1.44,1.44,71181.0],["1994-02-18",1.44,1.512,1.44,1.512,14931.0],["1994-02-22",1.584,1.584,1.44,1.512,92014.0],["1994-02-23",1.44,1.548,1.44,1.548,17361.0],["1994-02-24",1.44,1.512,1.44,1.44,50347.0],["1994-02-25",1.476,1.476,1.476,1.476,8681.0],["1994-02-28",1.44,1.584,1.44,1.44,36458.0],["1994-03-01",1.512,1.62,1.512,1.62,41667.0],["1994-03-02",1.476,1.62,1.476,1.584,11458.0],["1994-03-03",1.476,1.62,1.476,1.62,4167.0],["1994-03-04",1.512,1.548,1.512,1.548,8681.0],["1994-03-07",1.44,1.548,1.44,1.44,6597.0],["1994-03-08",1.44,1.584,1.44,1.476,7639.0],["1994-03-09",1.44,1.584,1.44,1.584,28819.0],["1994-03-10",1.584,1.584,1.44,1.44,9722.0],["1994-03-11",1.44,1.584,1.44,1.584,1042.0],["1994-03-14",1.44,1.62,1.44,1.512,44444.0],["1994-03-15",1.584,1.584,1.44,1.476,17014.0],["1994-03-16",1.512,1.584,1.476,1.566,7639.0],["1994-03-17",1.584,1.584,1.476,1.584,66319.0],["1994-03-18",1.476,1.512,1.458,1.458,30208.0],["1994-03-21",1.476,1.584,1.44,1.512,80556.0],["1994-03-22",1.44,1.584,1.44,1.44,7986.0],["1994-03-23",1.584,1.584,1.44,1.44,9722.0],["1994-03-24",1.584,1.584,1.332,1.332,62153.0],["1994-03-25",1.512,1.512,1.332,1.332,18403.0],["1994-03-28",1.512,1.512,1.404,1.44,5556.0],["1994-03-29",1.476,1.476,1.368,1.404,59722.0],["1994-03-30",1.332,1.44,1.332,1.332,95486.0],["1994-03-31",1.332,1.44,1.224,1.296,75000.0],["1994-04-04",1.224,1.296,1.224,1.224,9722.0],["1994-04-05",1.296,1.44,1.296,1.44,15972.0],["1994-04-06",1.332,1.62,1.332,1.584,97917.0],["1994-04-07",1.476,1.584,1.44,1.476,87153.0],["1994-04-08",1.44,1.548,1.44,1.476,22569.0],["1994-04-11",1.44,1.548,1.404,1.404,37500.0],["1994-04-12",1.368,1.44,1.368,1.368,29514.0],["1994-04-13",1.368,1.44,1.368,1.404,7292.0],["1994-04-14",1.368,1.44,1.368,1.368,18750.0],["1994-04-15",1.368,1.44,1.368,1.368,19097.0],["1994-04-18",1.404,1.512,1.296,1.44,18403.0],["1994-04-19",1.44,1.476,1.368,1.476,21181.0],["1994-04-20",1.404,1.476,1.368,1.44,18056.0],["1994-04-21",1.44,1.44,1.368,1.368,7986.0],["1994-04-22",1.44,1.44,1.44,1.44,1389.0],["1994-04-25",1.368,1.476,1.368,1.404,47222.0],["1994-04-26",1.368,1.44,1.368,1.404,26042.0],["1994-04-28",1.44,1.44,1.368,1.44,51389.0],["1994-04-29",1.44,1.44,1.368,1.44,51736.0],["1994-05-02",1.368,1.512,1.368,1.44,25694.0],["1994-05-03",1.512,1.512,1.368,1.44,31250.0],["1994-05-04",1.44,1.548,1.44,1.512,218056.0],["1994-05-05",1.512,1.512,1.44,1.476,30556.0],["1994-05-06",1.512,1.512,1.44,1.476,132292.0],["1994-05-09",1.548,1.548,1.44,1.476,71875.0],["1994-05-10",1.548,1.548,1.368,1.548,48611.0],["1994-05-11",1.404,1.44,1.404,1.44,11806.0],["1994-05-12",1.44,1.548,1.44,1.44,36111.0],["1994-05-13",1.44,1.548,1.44,1.44,12153.0],["1994-05-16",1.512,1.512,1.512,1.512,1389.0],["1994-05-17",1.548,1.548,1.404,1.476,7986.0],["1994-05-18",1.476,1.476,1.476,1.476,0.0],["1994-05-19",1.404,1.476,1.404,1.404,37153.0],["1994-05-20",1.404,1.44,1.404,1.404,126389.0],["1994-05-23",1.404,1.404,1.404,1.404,6597.0],["1994-05-24",1.404,1.44,1.404,1.404,39583.0],["1994-05-25",1.512,1.512,1.386,1.404,25347.0],["1994-05-26",1.404,1.44,1.368,1.44,32986.0],["1994-05-27",1.368,1.368,1.368,1.368,9028.0],["1994-05-31",1.404,1.44,1.404,1.404,13889.0],["1994-06-01",1.44,1.44,1.368,1.44,18403.0],["1994-06-02",1.44,1.476,1.368,1.368,73611.0],["1994-06-03",1.404,1.44,1.368,1.44,51389.0],["1994-06-06",1.368,1.44,1.368,1.44,14931.0],["1994-06-07",1.368,1.476,1.368,1.44,95833.0],["1994-06-08",1.44,1.584,1.404,1.44,7292.0],["1994-06-09",1.476,1.584,1.404,1.44,100347.0],["1994-06-10",1.512,1.512,1.44,1.44,43056.0],["1994-06-13",1.512,1.584,1.44,1.476,150347.0],["1994-06-14",1.476,1.512,1.476,1.476,54861.0],["1994-06-15",1.512,1.512,1.476,1.476,35417.0],["1994-06-16",1.548,1.548,1.476,1.476,24306.0],["1994-06-17",1.476,1.512,1.44,1.476,80556.0],["1994-06-20",1.44,1.476,1.44,1.44,133333.0],["1994-06-21",1.476,1.476,1.404,1.404,1736.0],["1994-06-22",1.404,1.476,1.404,1.404,4861.0],["1994-06-23",1.476,1.476,1.368,1.44,25000.0],["1994-06-24",1.332,1.44,1.332,1.368,23958.0],["1994-06-27",1.44,1.44,1.368,1.368,10069.0],["1994-06-28",1.44,1.44,1.386,1.44,7986.0],["1994-06-29",1.44,1.44,1.332,1.404,4861.0],["1994-06-30",1.332,1.476,1.332,1.476,184722.0],["1994-07-01",1.368,1.476,1.368,1.44,8681.0],["1994-07-05",1.368,1.476,1.368,1.44,53472.0],["1994-07-06",1.44,1.476,1.368,1.476,9722.0],["1994-07-07",1.368,1.44,1.368,1.44,18403.0],["1994-07-08",1.476,1.476,1.476,1.476,347.0],["1994-07-11",1.368,1.368,1.368,1.368,2431.0],["1994-07-12",1.476,1.476,1.404,1.476,4861.0],["1994-07-13",1.368,1.476,1.368,1.476,2431.0],["1994-07-14",1.476,1.476,1.368,1.368,6597.0],["1994-07-15",1.476,1.476,1.476,1.476,694.0],["1994-07-18",1.332,1.44,1.332,1.44,1736.0],["1994-07-19",1.476,1.476,1.404,1.476,39236.0],["1994-07-20",1.476,1.476,1.404,1.476,63194.0],["1994-07-21",1.512,1.512,1.404,1.476,81597.0],["1994-07-22",1.404,1.44,1.404,1.404,45833.0],["1994-07-25",1.476,1.476,1.404,1.404,16319.0],["1994-07-26",1.476,1.476,1.44,1.44,3472.0],["1994-07-27",1.404,1.476,1.404,1.476,46875.0],["1994-07-28",1.44,1.458,1.404,1.458,51389.0],["1994-07-29",1.404,1.476,1.404,1.458,45486.0],["1994-08-01",1.476,1.476,1.404,1.476,3819.0],["1994-08-02",1.476,1.476,1.44,1.44,1389.0],["1994-08-03",1.404,1.476,1.404,1.44,9722.0],["1994-08-04",1.44,1.44,1.404,1.44,12847.0],["1994-08-05",1.404,1.44,1.404,1.44,7292.0],["1994-08-08",1.476,1.476,1.404,1.458,279861.0],["1994-08-09",1.476,1.512,1.44,1.44,9375.0],["1994-08-10",1.512,1.512,1.44,1.512,52778.0],["1994-08-11",1.512,1.512,1.44,1.44,30208.0],["1994-08-12",1.44,1.548,1.44,1.548,10764.0],["1994-08-15",1.44,1.512,1.44,1.476,26042.0],["1994-08-16",1.44,1.44,1.44,1.44,5903.0],["1994-08-17",1.467,1.476,1.44,1.44,40278.0],["1994-08-18",1.44,1.512,1.44,1.512,6944.0],["1994-08-19",1.44,1.512,1.44,1.512,4167.0],["1994-08-22",1.44,1.476,1.44,1.476,7292.0],["1994-08-23",1.458,1.512,1.44,1.44,192361.0],["1994-08-24",1.458,1.512,1.44,1.44,23611.0],["1994-08-25",1.44,1.512,1.44,1.476,14583.0],["1994-08-26",1.512,1.512,1.44,1.494,42361.0],["1994-08-29",1.44,1.512,1.44,1.512,90625.0],["1994-08-30",1.44,1.512,1.44,1.476,246181.0],["1994-08-31",1.512,1.512,1.44,1.476,4514.0],["1994-09-01",1.512,1.728,1.44,1.728,268750.0],["1994-09-02",1.728,1.764,1.62,1.728,72569.0],["1994-09-06",1.62,1.764,1.62,1.656,183333.0],["1994-09-07",1.692,1.728,1.62,1.692,121528.0],["1994-09-08",1.764,1.764,1.62,1.62,22222.0],["1994-09-09",1.62,1.764,1.62,1.656,105556.0],["1994-09-12",1.764,1.764,1.656,1.728,125000.0],["1994-09-13",1.656,1.728,1.656,1.728,89583.0],["1994-09-14",1.728,1.728,1.62,1.656,246181.0],["1994-09-15",1.584,1.728,1.584,1.584,5903.0],["1994-09-16",1.728,1.728,1.584,1.728,122569.0],["1994-09-19",1.728,1.881,1.728,1.8,604514.0],["1994-09-20",1.872,1.872,1.728,1.8,159375.0],["1994-09-21",1.8,1.8,1.728,1.8,56944.0],["1994-09-22",1.836,1.872,1.728,1.836,64583.0],["1994-09-23",1.872,1.944,1.8,1.908,120139.0],["1994-09-26",1.944,1.944,1.836,1.944,55903.0],["1994-09-27",1.944,1.944,1.764,1.944,13194.0],["1994-09-28",1.944,1.98,1.872,1.908,96875.0],["1994-09-29",1.98,1.98,1.908,1.908,62153.0],["1994-09-30",1.98,1.98,1.836,1.836,78819.0],["1994-10-03",1.728,1.872,1.728,1.764,37847.0],["1994-10-04",1.728,1.872,1.728,1.8,18056.0],["1994-10-05",1.836,1.836,1.656,1.656,100000.0],["1994-10-06",1.728,1.728,1.728,1.728,7639.0],["1994-10-07",1.692,1.692,1.584,1.584,49306.0],["1994-10-10",1.728,1.728,1.584,1.584,27778.0],["1994-10-11",1.62,1.656,1.584,1.584,10417.0],["1994-10-12",1.584,1.656,1.584,1.656,13542.0],["1994-10-13",1.584,1.692,1.584,1.692,36111.0],["1994-10-14",1.692,1.692,1.584,1.656,95486.0],["1994-10-17",1.584,1.692,1.584,1.692,61111.0],["1994-10-18",1.584,1.584,1.584,1.584,1736.0],["1994-10-19",1.692,1.692,1.476,1.476,125000.0],["1994-10-20",1.548,1.62,1.476,1.62,24306.0],["1994-10-21",1.62,1.62,1.44,1.548,133333.0],["1994-10-24",1.512,1.62,1.476,1.476,14583.0],["1994-10-25",1.62,1.656,1.512,1.656,132639.0],["1994-10-26",1.512,1.584,1.332,1.368,460764.0],["1994-10-27",1.548,1.548,1.44,1.494,24306.0],["1994-10-28",1.548,1.548,1.44,1.476,35417.0],["1994-10-31",1.548,1.548,1.44,1.548,49653.0],["1994-11-01",1.44,1.548,1.44,1.476,17708.0],["1994-11-02",1.548,1.548,1.44,1.44,22917.0],["1994-11-03",1.44,1.548,1.44,1.512,39931.0],["1994-11-04",1.44,1.548,1.44,1.512,43056.0],["1994-11-07",1.512,1.512,1.368,1.404,68403.0],["1994-11-08",1.368,1.476,1.368,1.368,45486.0],["1994-11-09",1.476,1.476,1.368,1.44,369792.0],["1994-11-10",1.44,1.584,1.44,1.548,44097.0],["1994-11-11",1.476,1.584,1.44,1.584,13542.0],["1994-11-14",1.584,1.584,1.512,1.548,72917.0],["1994-11-15",1.548,1.548,1.512,1.512,76736.0],["1994-11-16",1.44,1.548,1.44,1.512,23958.0],["1994-11-17",1.584,1.656,1.512,1.566,67014.0],["1994-11-18",1.512,1.62,1.512,1.584,39583.0],["1994-11-21",1.512,1.62,1.44,1.512,44444.0],["1994-11-22",1.512,1.512,1.404,1.404,60069.0],["1994-11-23",1.44,1.512,1.404,1.404,47917.0],["1994-11-25",1.422,1.512,1.422,1.44,13542.0],["1994-11-28",1.512,1.512,1.512,1.512,2778.0],["1994-11-29",1.44,1.512,1.404,1.422,19444.0],["1994-11-30",1.512,1.512,1.404,1.404,2431.0],["1994-12-01",1.476,1.476,1.404,1.422,33681.0],["1994-12-02",1.368,1.44,1.368,1.44,69444.0],["1994-12-05",1.368,1.368,1.368,1.368,8333.0],["1994-12-06",1.368,1.44,1.224,1.296,126736.0],["1994-12-07",1.296,1.296,1.224,1.224,73264.0],["1994-12-08",1.224,1.296,1.152,1.26,22222.0],["1994-12-09",1.188,1.296,1.188,1.224,47222.0],["1994-12-12",1.224,1.332,1.224,1.332,3125.0],["1994-12-13",1.332,1.332,1.188,1.26,71875.0],["1994-12-14",1.152,1.296,1.152,1.224,107292.0],["1994-12-15",1.224,1.26,1.152,1.152,57292.0],["1994-12-16",1.26,1.26,1.152,1.224,71528.0],["1994-12-19",1.188,1.296,1.188,1.26,24306.0],["1994-12-20",1.224,1.296,1.224,1.296,12500.0],["1994-12-21",1.224,1.296,1.224,1.224,17014.0],["1994-12-22",1.224,1.296,1.116,1.152,106250.0],["1994-12-23",1.152,1.296,1.152,1.296,38889.0],["1994-12-27",1.152,1.296,1.152,1.26,60417.0],["1994-12-28",1.152,1.296,1.152,1.188,151389.0],["1994-12-29",1.188,1.224,1.188,1.188,28125.0],["1994-12-30",1.296,1.404,1.224,1.26,22917.0],["1995-01-03",1.224,1.224,1.224,1.224,1389.0],["1995-01-04",1.224,1.224,1.224,1.224,5903.0],["1995-01-05",1.224,1.404,1.224,1.404,35069.0],["1995-01-06",1.242,1.296,1.224,1.296,40972.0],["1995-01-09",1.224,1.368,1.224,1.296,46528.0],["1995-01-10",1.296,1.296,1.296,1.296,0.0],["1995-01-11",1.368,1.368,1.332,1.332,3819.0],["1995-01-12",1.368,1.368,1.224,1.224,9722.0],["1995-01-13",1.368,1.368,1.224,1.26,4514.0],["1995-01-16",1.224,1.296,1.224,1.296,2431.0],["1995-01-17",1.296,1.296,1.224,1.224,14583.0],["1995-01-18",1.332,1.332,1.224,1.332,9722.0],["1995-01-19",1.224,1.332,1.224,1.296,29861.0],["1995-01-20",1.26,1.296,1.26,1.296,134028.0],["1995-01-23",1.26,1.332,1.26,1.296,13542.0],["1995-01-24",1.296,1.476,1.296,1.44,15972.0],["1995-01-25",1.476,1.476,1.296,1.404,9722.0],["1995-01-26",1.404,1.404,1.404,1.404,3472.0],["1995-01-27",1.296,1.368,1.296,1.368,3472.0],["1995-01-30",1.296,1.296,1.296,1.296,1736.0],["1995-01-31",1.296,1.44,1.296,1.404,19097.0],["1995-02-01",1.44,1.44,1.296,1.404,53472.0],["1995-02-02",1.296,1.44,1.296,1.44,88194.0],["1995-02-03",1.44,1.44,1.332,1.368,15972.0],["1995-02-06",1.44,1.512,1.368,1.476,105208.0],["1995-02-07",1.404,1.512,1.368,1.386,273264.0],["1995-02-08",1.368,1.404,1.368,1.368,15278.0],["1995-02-09",1.368,1.44,1.368,1.404,16667.0],["1995-02-10",1.476,1.476,1.368,1.368,152083.0],["1995-02-13",1.368,1.512,1.368,1.44,56944.0],["1995-02-14",1.512,1.512,1.512,1.512,2083.0],["1995-02-15",1.368,1.368,1.368,1.368,1042.0],["1995-02-16",1.368,1.512,1.368,1.476,30208.0],["1995-02-17",1.368,1.584,1.368,1.512,62153.0],["1995-02-21",1.44,1.476,1.368,1.404,56250.0],["1995-02-22",1.296,1.404,1.296,1.404,35764.0],["1995-02-23",1.332,1.44,1.332,1.422,18403.0],["1995-02-24",1.44,1.512,1.44,1.512,71528.0],["1995-02-27",1.44,1.512,1.404,1.404,125347.0],["1995-02-28",1.44,1.44,1.404,1.44,21528.0],["1995-03-01",1.476,1.476,1.422,1.422,15972.0],["1995-03-02",1.476,1.476,1.368,1.368,25694.0],["1995-03-03",1.44,1.44,1.368,1.368,10417.0],["1995-03-06",1.368,1.44,1.368,1.44,6597.0],["1995-03-07",1.368,1.44,1.332,1.44,27431.0],["1995-03-08",1.44,1.44,1.44,1.44,12500.0],["1995-03-09",1.368,1.368,1.368,1.368,5556.0],["1995-03-10",1.44,1.44,1.368,1.404,131597.0],["1995-03-13",1.368,1.368,1.332,1.332,4514.0],["1995-03-14",1.332,1.332,1.332,1.332,4514.0],["1995-03-15",1.44,1.44,1.332,1.332,14236.0],["1995-03-16",1.44,1.44,1.296,1.332,23611.0],["1995-03-17",1.296,1.368,1.296,1.296,23958.0],["1995-03-20",1.296,1.332,1.296,1.332,37500.0],["1995-03-21",1.332,1.332,1.332,1.332,0.0],["1995-03-22",1.404,1.512,1.386,1.44,36111.0],["1995-03-23",1.44,1.548,1.404,1.44,135069.0],["1995-03-24",1.584,1.584,1.404,1.584,46875.0],["1995-03-27",1.584,1.584,1.44,1.548,19097.0],["1995-03-28",1.548,1.548,1.44,1.44,2778.0],["1995-03-29",1.548,1.548,1.44,1.458,17361.0],["1995-03-30",1.404,1.44,1.404,1.404,12847.0],["1995-03-31",1.512,1.53,1.44,1.53,87500.0],["1995-04-03",1.584,1.584,1.512,1.548,18750.0],["1995-04-04",1.584,1.62,1.512,1.512,126042.0],["1995-04-05",1.584,1.584,1.512,1.548,107986.0],["1995-04-06",1.584,1.584,1.476,1.476,55556.0],["1995-04-07",1.476,1.548,1.44,1.512,94444.0],["1995-04-10",1.512,1.548,1.44,1.512,105556.0],["1995-04-11",1.44,1.548,1.44,1.548,62500.0],["1995-04-12",1.548,1.62,1.44,1.62,384722.0],["1995-04-13",1.548,1.584,1.548,1.566,176736.0],["1995-04-17",1.584,1.584,1.548,1.548,82639.0],["1995-04-18",1.512,1.62,1.476,1.512,139583.0],["1995-04-19",1.584,1.62,1.512,1.584,202431.0],["1995-04-20",1.62,1.62,1.548,1.62,185417.0],["1995-04-21",1.62,1.692,1.548,1.62,464236.0],["1995-04-24",1.692,1.872,1.62,1.836,574653.0],["1995-04-25",1.836,1.836,1.728,1.728,88194.0],["1995-04-26",1.8,1.8,1.692,1.764,127431.0],["1995-04-27",1.764,1.836,1.728,1.8,257986.0],["1995-04-28",1.836,1.908,1.764,1.854,249306.0],["1995-05-01",1.872,1.872,1.728,1.746,505556.0],["1995-05-02",1.8,1.836,1.728,1.8,754514.0],["1995-05-03",1.728,2.196,1.728,2.16,1210069.0],["1995-05-04",2.088,2.196,2.052,2.124,691319.0],["1995-05-05",2.052,2.16,2.016,2.088,223264.0],["1995-05-08",2.088,2.16,2.052,2.088,175000.0],["1995-05-09",2.052,2.088,1.944,2.016,213542.0],["1995-05-10",1.98,2.052,1.98,2.016,161806.0],["1995-05-11",2.052,2.088,2.016,2.088,63889.0],["1995-05-12",2.016,2.196,2.016,2.124,202778.0],["1995-05-15",2.088,2.16,2.016,2.16,160417.0],["1995-05-16",2.16,2.34,2.088,2.304,480903.0],["1995-05-17",2.304,2.592,2.196,2.574,859375.0],["1995-05-18",2.556,2.664,2.376,2.376,846528.0],["1995-05-19",2.376,2.7,2.376,2.556,968750.0],["1995-05-22",2.556,2.808,2.556,2.682,363889.0],["1995-05-23",2.736,2.808,2.592,2.808,520486.0],["1995-05-24",2.88,2.88,2.664,2.772,586458.0],["1995-05-25",2.7,2.7,2.448,2.52,1307986.0],["1995-05-26",2.592,2.592,2.448,2.52,337500.0],["1995-05-30",2.592,2.664,2.448,2.484,199653.0],["1995-05-31",2.412,2.664,2.412,2.628,477083.0],["1995-06-01",2.628,2.772,2.52,2.628,897917.0],["1995-06-02",2.592,2.772,2.592,2.736,540278.0],["1995-06-05",2.772,2.772,2.52,2.682,700347.0],["1995-06-06",2.772,3.168,2.736,2.88,2252431.0],["1995-06-07",2.808,2.88,2.484,2.664,1872222.0],["1995-06-08",2.7,2.808,2.628,2.772,1707639.0],["1995-06-09",2.808,2.844,2.376,2.574,2278819.0],["1995-06-12",2.592,2.736,2.448,2.7,534375.0],["1995-06-13",2.736,2.808,2.601,2.601,1645486.0],["1995-06-14",2.664,2.736,1.908,2.322,3007639.0],["1995-06-15",2.34,2.34,2.196,2.268,539931.0],["1995-06-16",2.196,2.376,2.124,2.34,534722.0],["1995-06-19",2.268,2.448,2.268,2.448,357639.0],["1995-06-20",2.484,2.628,2.34,2.556,730208.0],["1995-06-21",2.556,2.664,2.52,2.556,341667.0],["1995-06-22",2.52,2.592,2.376,2.376,133333.0],["1995-06-23",2.484,2.484,2.268,2.268,190972.0],["1995-06-26",2.304,2.376,2.088,2.088,154167.0],["1995-06-27",2.052,2.268,1.98,2.124,384028.0],["1995-06-28",2.088,2.196,2.088,2.196,54514.0],["1995-06-29",2.196,2.196,2.088,2.16,110417.0],["1995-06-30",2.196,2.196,2.088,2.16,81944.0],["1995-07-03",2.124,2.196,2.088,2.088,78125.0],["1995-07-05",2.052,2.088,1.872,1.944,386458.0],["1995-07-06",1.98,2.16,1.872,2.088,356944.0],["1995-07-07",2.16,2.16,2.052,2.088,190278.0],["1995-07-10",2.088,2.16,2.088,2.16,230903.0],["1995-07-11",2.088,2.16,1.98,2.124,165972.0],["1995-07-12",2.16,2.16,2.016,2.088,63194.0],["1995-07-13",2.124,2.124,2.016,2.016,68056.0],["1995-07-14",2.016,2.16,2.016,2.016,87500.0],["1995-07-17",2.016,2.304,2.016,2.304,371528.0],["1995-07-18",2.376,2.376,2.16,2.196,216667.0],["1995-07-19",2.16,2.304,2.016,2.052,335069.0],["1995-07-20",2.052,2.088,2.016,2.016,18750.0],["1995-07-21",2.16,2.16,2.016,2.088,50000.0],["1995-07-24",2.088,2.16,2.052,2.088,27778.0],["1995-07-25",2.16,2.16,2.052,2.16,31597.0],["1995-07-26",2.16,2.196,2.07,2.178,85069.0],["1995-07-27",2.196,2.412,2.088,2.34,475694.0],["1995-07-28",2.34,2.592,2.34,2.574,549653.0],["1995-07-31",2.592,2.592,2.232,2.304,310764.0],["1995-08-01",2.34,2.34,2.196,2.196,100694.0],["1995-08-02",2.34,2.412,2.232,2.268,259028.0],["1995-08-03",2.376,2.376,2.232,2.304,76042.0],["1995-08-04",2.304,2.376,2.232,2.34,78819.0],["1995-08-07",2.376,2.376,2.232,2.232,89583.0],["1995-08-08",2.34,2.448,2.232,2.34,237847.0],["1995-08-09",2.376,2.412,2.196,2.196,266667.0],["1995-08-10",2.196,2.412,2.088,2.394,297222.0],["1995-08-11",2.376,2.592,2.376,2.448,813194.0],["1995-08-14",2.448,2.556,2.34,2.52,344444.0],["1995-08-15",2.484,2.556,2.448,2.556,396181.0],["1995-08-16",2.52,2.592,2.448,2.556,347917.0],["1995-08-17",2.52,2.592,2.484,2.484,247917.0],["1995-08-18",2.484,2.556,2.376,2.484,198958.0],["1995-08-21",2.448,2.52,2.34,2.376,249306.0],["1995-08-22",2.304,2.34,2.196,2.232,245833.0],["1995-08-23",2.232,2.376,2.232,2.304,14583.0],["1995-08-24",2.376,2.376,2.232,2.232,38194.0],["1995-08-25",2.304,2.376,2.196,2.25,157639.0],["1995-08-28",2.232,2.268,2.196,2.268,121181.0],["1995-08-29",2.196,2.268,2.196,2.268,93750.0],["1995-08-30",2.268,2.268,2.16,2.232,98958.0],["1995-08-31",2.16,2.268,2.16,2.268,115278.0],["1995-09-01",2.268,2.376,2.232,2.304,146875.0],["1995-09-05",2.268,2.448,2.232,2.232,128819.0],["1995-09-06",2.304,2.304,2.232,2.304,30208.0],["1995-09-07",2.304,2.34,2.232,2.304,142361.0],["1995-09-08",2.196,2.304,2.196,2.196,28125.0],["1995-09-11",2.196,2.304,2.196,2.304,84375.0],["1995-09-12",2.16,2.304,2.16,2.196,33681.0],["1995-09-13",2.268,2.268,2.16,2.214,65625.0],["1995-09-14",2.268,2.268,2.16,2.232,23958.0],["1995-09-15",2.16,2.232,2.124,2.124,173264.0],["1995-09-18",2.124,2.196,2.088,2.124,93403.0],["1995-09-19",2.124,2.196,2.124,2.196,43056.0],["1995-09-20",2.196,2.196,2.052,2.088,57639.0],["1995-09-21",2.16,2.16,2.052,2.16,19444.0],["1995-09-22",2.16,2.16,1.944,2.088,284722.0],["1995-09-25",2.088,2.088,1.944,2.016,138542.0],["1995-09-26",2.016,2.016,1.944,2.016,129861.0],["1995-09-27",1.944,2.016,1.872,1.962,128125.0],["1995-09-28",2.016,2.16,1.944,2.16,190972.0],["1995-09-29",2.052,2.124,2.016,2.016,178472.0],["1995-10-02",2.016,2.124,2.016,2.052,76736.0],["1995-10-03",2.088,2.088,1.944,2.016,149653.0],["1995-10-04",2.016,2.016,1.872,1.872,104514.0],["1995-10-05",1.944,2.016,1.8,1.872,66667.0],["1995-10-06",1.872,1.98,1.836,1.98,50347.0],["1995-10-09",1.872,1.908,1.8,1.8,43750.0],["1995-10-10",1.8,1.908,1.8,1.908,43750.0],["1995-10-11",1.8,1.98,1.8,1.98,97222.0],["1995-10-12",1.944,2.016,1.908,1.944,146875.0],["1995-10-13",2.016,2.016,1.944,1.98,124306.0],["1995-10-16",1.944,1.98,1.944,1.944,12847.0],["1995-10-17",1.998,2.124,1.944,2.016,380208.0],["1995-10-18",2.124,2.124,2.016,2.016,34028.0],["1995-10-19",2.088,2.088,1.98,2.016,114583.0],["1995-10-20",2.088,2.088,1.944,1.98,122917.0],["1995-10-23",1.98,1.98,1.908,1.98,23611.0],["1995-10-24",1.98,1.98,1.872,1.944,46528.0],["1995-10-25",2.016,2.016,1.836,1.836,140972.0],["1995-10-26",1.944,1.944,1.836,1.872,170833.0],["1995-10-27",1.8,1.908,1.728,1.836,199306.0],["1995-10-30",1.836,1.836,1.692,1.818,86806.0],["1995-10-31",1.764,1.872,1.764,1.836,67014.0],["1995-11-01",1.872,1.908,1.8,1.8,60069.0],["1995-11-02",1.8,1.944,1.8,1.944,55903.0],["1995-11-03",1.8,1.944,1.8,1.872,47569.0],["1995-11-06",1.8,1.944,1.8,1.944,42014.0],["1995-11-07",1.944,1.944,1.8,1.854,195486.0],["1995-11-08",1.836,1.908,1.836,1.908,33681.0],["1995-11-09",1.872,1.908,1.836,1.872,27083.0],["1995-11-10",1.836,1.944,1.836,1.872,48611.0],["1995-11-13",1.872,1.944,1.872,1.908,50347.0],["1995-11-14",1.872,1.908,1.8,1.872,123611.0],["1995-11-15",1.764,1.836,1.764,1.764,138542.0],["1995-11-16",1.872,1.872,1.764,1.764,93750.0],["1995-11-17",1.728,1.836,1.728,1.728,132292.0],["1995-11-20",1.692,1.8,1.62,1.728,174306.0],["1995-11-21",1.8,1.8,1.692,1.71,70833.0],["1995-11-22",1.692,1.8,1.692,1.692,87847.0],["1995-11-24",1.692,1.692,1.692,1.692,12153.0],["1995-11-27",1.692,1.764,1.692,1.692,164931.0],["1995-11-28",1.692,1.692,1.62,1.638,186806.0],["1995-11-29",1.692,1.728,1.62,1.728,52778.0],["1995-11-30",1.728,1.728,1.62,1.638,159375.0],["1995-12-01",1.728,1.728,1.62,1.656,60417.0],["1995-12-04",1.728,1.728,1.62,1.728,28125.0],["1995-12-05",1.62,1.728,1.62,1.656,96875.0],["1995-12-06",1.728,1.728,1.62,1.656,39931.0],["1995-12-07",1.62,1.728,1.62,1.656,57292.0],["1995-12-08",1.728,1.8,1.656,1.728,88542.0],["1995-12-11",1.692,1.809,1.692,1.8,49306.0],["1995-12-12",1.728,1.872,1.728,1.836,43403.0],["1995-12-13",1.872,1.908,1.764,1.8,36458.0],["1995-12-14",1.764,1.944,1.764,1.836,38194.0],["1995-12-15",1.764,1.908,1.764,1.8,95486.0],["1995-12-18",1.728,1.764,1.62,1.656,134028.0],["1995-12-19",1.728,1.728,1.62,1.656,219444.0],["1995-12-20",1.692,1.728,1.62,1.656,101736.0],["1995-12-21",1.62,1.728,1.62,1.656,56250.0],["1995-12-22",1.728,1.764,1.692,1.728,113194.0],["1995-12-26",1.692,1.764,1.62,1.656,236111.0],["1995-12-27",1.728,1.728,1.62,1.692,201389.0],["1995-12-28",1.728,2.448,1.62,2.304,479861.0],["1995-12-29",2.34,2.448,1.8,1.944,367014.0],["1996-01-02",1.944,1.98,1.764,1.98,90278.0],["1996-01-03",1.98,1.98,1.8,1.908,26389.0],["1996-01-04",1.908,2.232,1.908,2.196,275347.0],["1996-01-05",2.232,2.232,2.124,2.196,72222.0],["1996-01-08",2.196,2.196,2.052,2.196,8681.0],["1996-01-09",2.052,2.196,2.052,2.052,69444.0],["1996-01-10",2.07,2.16,2.016,2.07,182986.0],["1996-01-11",2.232,2.268,2.088,2.268,104861.0],["1996-01-12",2.124,2.268,2.124,2.16,52778.0],["1996-01-15",2.124,2.196,2.052,2.052,70833.0],["1996-01-16",2.052,2.124,1.872,1.98,165278.0],["1996-01-17",2.088,2.088,1.944,2.016,15972.0],["1996-01-18",2.088,2.088,1.98,1.98,21528.0],["1996-01-19",2.088,2.16,2.016,2.124,89583.0],["1996-01-22",2.052,2.124,2.052,2.052,25000.0],["1996-01-23",2.16,2.16,2.052,2.16,72917.0],["1996-01-24",2.052,2.232,2.052,2.124,38542.0],["1996-01-25",2.232,2.304,2.124,2.196,102778.0],["1996-01-26",2.196,2.232,2.16,2.196,129514.0],["1996-01-29",2.16,2.232,2.16,2.232,55208.0],["1996-01-30",2.16,2.232,2.16,2.232,129861.0],["1996-01-31",2.2995,2.304,2.196,2.214,87500.0],["1996-02-01",2.304,2.34,2.196,2.25,63542.0],["1996-02-02",2.196,2.34,2.196,2.268,75347.0],["1996-02-05",2.304,2.34,2.232,2.232,118750.0],["1996-02-06",2.196,2.34,2.196,2.232,101736.0],["1996-02-07",2.304,2.304,2.124,2.16,192361.0],["1996-02-08",2.16,2.304,2.16,2.16,38542.0],["1996-02-09",2.196,2.304,2.16,2.196,127778.0],["1996-02-12",2.196,2.268,2.16,2.268,122569.0],["1996-02-13",2.268,2.268,2.16,2.16,202083.0],["1996-02-14",2.124,2.268,2.088,2.16,79861.0],["1996-02-15",2.196,2.304,2.088,2.16,469444.0],["1996-02-16",2.124,2.16,2.016,2.016,67708.0],["1996-02-20",2.016,2.16,1.872,1.998,128472.0],["1996-02-21",2.088,2.16,1.98,2.052,45833.0],["1996-02-22",2.16,2.16,2.016,2.088,23611.0],["1996-02-23",2.16,2.232,2.052,2.232,74306.0],["1996-02-26",2.124,2.232,2.088,2.16,98958.0],["1996-02-27",2.16,2.232,2.124,2.124,6944.0],["1996-02-28",2.124,2.232,2.124,2.232,27083.0],["1996-02-29",2.232,2.232,2.124,2.232,52431.0],["1996-03-01",2.16,2.232,2.124,2.232,109375.0],["1996-03-04",2.124,2.232,2.124,2.124,83681.0],["1996-03-05",2.124,2.232,2.124,2.16,74306.0],["1996-03-06",2.16,2.232,2.052,2.196,46875.0],["1996-03-07",2.052,2.196,2.052,2.196,21528.0],["1996-03-08",2.088,2.16,2.088,2.106,58333.0],["1996-03-11",2.016,2.16,2.016,2.124,27083.0],["1996-03-12",2.016,2.124,1.908,1.944,100347.0],["1996-03-13",1.908,1.98,1.908,1.908,27431.0],["1996-03-14",1.98,2.088,1.98,2.016,37847.0],["1996-03-15",1.926,1.98,1.908,1.908,40972.0],["1996-03-18",2.088,2.088,1.908,1.944,16319.0],["1996-03-19",2.088,2.088,1.944,2.088,39583.0],["1996-03-20",2.304,2.304,2.016,2.124,497222.0],["1996-03-21",2.124,2.124,2.016,2.106,163542.0],["1996-03-22",2.124,2.232,2.052,2.16,123264.0],["1996-03-25",2.232,2.232,2.088,2.088,34028.0],["1996-03-26",2.232,2.232,2.124,2.124,105556.0],["1996-03-27",2.196,2.196,2.0925,2.16,37847.0],["1996-03-28",2.196,2.196,2.124,2.142,46875.0],["1996-03-29",2.16,2.196,2.088,2.196,132292.0],["1996-04-01",2.16,2.268,2.16,2.196,77083.0],["1996-04-02",2.16,2.268,2.16,2.16,86806.0],["1996-04-03",2.232,2.232,2.16,2.16,54167.0],["1996-04-04",2.232,2.268,2.124,2.16,208333.0],["1996-04-08",2.0925,2.124,2.016,2.124,61458.0],["1996-04-09",2.016,2.124,2.016,2.016,77431.0],["1996-04-10",2.124,2.232,2.052,2.124,148264.0],["1996-04-11",2.196,2.232,2.124,2.214,133333.0],["1996-04-12",2.16,2.322,2.16,2.304,196528.0],["1996-04-15",2.268,2.304,2.196,2.268,148958.0],["1996-04-16",2.196,2.304,2.196,2.268,95139.0],["1996-04-17",2.34,2.412,2.268,2.412,839931.0],["1996-04-18",2.34,2.484,2.34,2.484,436111.0],["1996-04-19",2.484,2.592,2.412,2.448,615625.0],["1996-04-22",2.52,2.52,2.412,2.448,173611.0],["1996-04-23",2.4165,2.484,2.412,2.448,314236.0],["1996-04-24",2.412,2.556,2.412,2.448,161806.0],["1996-04-25",2.556,2.592,2.448,2.592,370486.0],["1996-04-26",2.52,3.024,2.52,2.808,2035764.0],["1996-04-29",2.808,2.916,2.808,2.844,503819.0],["1996-04-30",2.88,2.916,2.808,2.916,427431.0],["1996-05-01",2.916,2.952,2.808,2.88,966319.0],["1996-05-02",2.916,3.024,2.808,2.808,442708.0],["1996-05-03",2.952,2.952,2.808,2.952,355903.0],["1996-05-06",2.952,2.952,2.88,2.952,343056.0],["1996-05-07",2.88,2.952,2.736,2.88,245486.0],["1996-05-08",2.88,2.88,2.52,2.736,401389.0],["1996-05-09",2.628,3.06,2.628,2.916,806944.0],["1996-05-10",3.024,3.024,2.88,2.916,115972.0],["1996-05-13",2.916,2.988,2.88,2.88,192361.0],["1996-05-14",2.88,2.988,2.844,2.844,45486.0],["1996-05-15",2.844,2.988,2.844,2.916,81944.0],["1996-05-16",2.952,3.06,2.844,3.06,799306.0],["1996-05-17",3.06,3.24,3.06,3.168,1158333.0],["1996-05-20",3.24,3.384,3.132,3.384,801042.0],["1996-05-21",3.312,3.384,3.024,3.168,473264.0],["1996-05-22",3.168,3.168,2.952,2.988,181597.0],["1996-05-23",3.096,3.384,2.988,3.24,277431.0],["1996-05-24",3.24,3.24,3.132,3.24,92708.0],["1996-05-28",3.132,3.384,3.132,3.312,756597.0],["1996-05-29",3.276,3.276,3.024,3.132,196181.0],["1996-05-30",3.06,3.204,3.024,3.06,73264.0],["1996-05-31",3.06,3.168,2.916,3.132,213542.0],["1996-06-03",3.132,3.132,2.952,3.096,43056.0],["1996-06-04",2.952,3.096,2.952,3.06,60069.0],["1996-06-05",3.096,3.096,2.988,2.988,73611.0],["1996-06-06",3.096,3.096,2.988,2.988,46875.0],["1996-06-07",2.952,3.06,2.916,3.024,89931.0],["1996-06-10",3.024,3.024,2.952,2.952,76389.0],["1996-06-11",2.952,3.06,2.952,2.988,168403.0],["1996-06-12",3.06,3.06,2.988,2.988,38194.0],["1996-06-13",2.988,3.06,2.988,3.042,185417.0],["1996-06-14",3.024,3.06,3.024,3.06,50000.0],["1996-06-17",3.024,3.096,2.988,3.042,152778.0],["1996-06-18",2.988,3.06,2.952,2.9565,129167.0],["1996-06-19",2.952,2.988,2.916,2.916,107639.0],["1996-06-20",2.916,3.024,2.808,2.844,132292.0],["1996-06-21",2.736,2.844,2.664,2.844,101736.0],["1996-06-24",2.736,2.88,2.736,2.808,17708.0],["1996-06-25",2.772,2.772,2.664,2.736,129514.0],["1996-06-26",2.664,2.772,2.52,2.52,96181.0],["1996-06-27",2.52,2.664,2.52,2.592,46875.0],["1996-06-28",2.664,2.664,2.52,2.556,59375.0],["1996-07-01",2.52,2.664,2.52,2.664,14583.0],["1996-07-02",2.52,2.664,2.52,2.556,93403.0],["1996-07-03",2.628,2.628,2.52,2.52,41319.0],["1996-07-05",2.52,2.628,2.52,2.628,49653.0],["1996-07-08",2.628,2.628,2.52,2.592,15625.0],["1996-07-09",2.628,2.628,2.52,2.592,63889.0],["1996-07-10",2.628,2.664,2.556,2.664,57986.0],["1996-07-11",2.556,2.628,2.52,2.52,93403.0],["1996-07-12",2.52,2.628,2.412,2.52,62153.0],["1996-07-15",2.376,2.43,2.268,2.304,82639.0],["1996-07-16",2.376,2.376,2.016,2.16,374306.0],["1996-07-17",2.16,2.304,2.088,2.304,114583.0],["1996-07-18",2.196,2.484,2.196,2.412,161806.0],["1996-07-19",2.484,2.484,2.376,2.376,38542.0],["1996-07-22",2.484,2.484,2.34,2.376,25347.0],["1996-07-23",2.34,2.376,2.232,2.268,89236.0],["1996-07-24",2.16,2.196,2.0205,2.088,226042.0],["1996-07-25",2.232,2.304,2.088,2.196,183681.0],["1996-07-26",2.232,2.304,2.16,2.304,95833.0],["1996-07-29",2.268,2.34,2.196,2.232,155208.0],["1996-07-30",2.304,2.304,2.16,2.196,98958.0],["1996-07-31",2.16,2.268,2.16,2.268,41667.0],["1996-08-01",2.16,2.34,2.16,2.196,29167.0],["1996-08-02",2.196,2.304,2.196,2.196,25694.0],["1996-08-05",2.196,2.196,2.088,2.088,62153.0],["1996-08-06",2.196,2.196,2.16,2.16,19444.0],["1996-08-07",2.16,2.268,2.16,2.268,15278.0],["1996-08-08",2.268,2.268,2.16,2.25,6944.0],["1996-08-09",2.16,2.16,2.16,2.16,1042.0],["1996-08-12",2.16,2.268,2.16,2.268,12847.0],["1996-08-13",2.124,2.268,2.124,2.196,23958.0],["1996-08-14",2.16,2.268,2.16,2.16,19097.0],["1996-08-15",2.232,2.232,2.124,2.196,29514.0],["1996-08-16",2.268,2.268,2.16,2.268,65972.0],["1996-08-19",2.232,2.304,2.232,2.268,23958.0],["1996-08-20",2.34,2.34,2.268,2.268,92708.0],["1996-08-21",2.34,2.34,2.232,2.268,38194.0],["1996-08-22",2.34,2.34,2.34,2.34,7986.0],["1996-08-23",2.376,2.376,2.268,2.268,18750.0],["1996-08-26",2.232,2.34,2.232,2.232,33681.0],["1996-08-27",2.232,2.34,2.232,2.34,30556.0],["1996-08-28",2.232,2.304,2.232,2.268,22917.0],["1996-08-29",2.34,2.34,2.232,2.34,26042.0],["1996-08-30",2.34,2.34,2.34,2.34,347.0],["1996-09-03",2.304,2.304,2.16,2.232,11111.0],["1996-09-04",2.16,2.304,2.16,2.268,44792.0],["1996-09-05",2.16,2.232,2.124,2.196,155208.0],["1996-09-06",2.196,2.232,2.124,2.232,80903.0],["1996-09-09",2.196,2.268,2.196,2.268,12500.0],["1996-09-10",2.16,2.304,2.16,2.232,108681.0],["1996-09-11",2.232,2.304,2.232,2.232,15625.0],["1996-09-12",2.232,2.376,2.232,2.232,9028.0],["1996-09-13",2.232,2.376,2.232,2.304,116667.0],["1996-09-16",2.304,2.34,2.232,2.232,28819.0],["1996-09-17",2.232,2.34,2.232,2.304,47917.0],["1996-09-18",2.232,2.304,2.232,2.268,114931.0],["1996-09-19",2.232,2.232,2.232,2.232,694.0],["1996-09-20",2.232,2.268,2.124,2.16,125000.0],["1996-09-23",2.16,2.304,2.16,2.304,74653.0],["1996-09-24",2.196,2.25,2.196,2.25,22222.0],["1996-09-25",2.304,2.304,2.196,2.304,18403.0],["1996-09-26",2.196,2.304,2.196,2.268,34028.0],["1996-09-27",2.2995,2.34,2.196,2.286,25694.0],["1996-09-30",2.34,2.34,2.232,2.232,38889.0],["1996-10-01",2.304,2.304,2.25,2.25,13889.0],["1996-10-02",2.196,2.304,2.196,2.304,85069.0],["1996-10-03",2.196,2.232,2.196,2.196,20833.0],["1996-10-04",2.268,2.268,2.196,2.268,70833.0],["1996-10-07",2.196,2.268,2.196,2.232,107639.0],["1996-10-08",2.196,2.214,2.196,2.196,9375.0],["1996-10-09",2.196,2.196,2.196,2.196,7292.0],["1996-10-10",2.196,2.268,2.196,2.268,36458.0],["1996-10-11",2.268,2.268,2.196,2.196,23264.0],["1996-10-14",2.196,2.232,2.196,2.196,69792.0],["1996-10-15",2.196,2.232,2.196,2.196,96875.0],["1996-10-16",2.268,2.268,2.16,2.16,63542.0],["1996-10-17",2.196,2.196,2.124,2.124,42708.0],["1996-10-18",2.124,2.196,2.124,2.124,13194.0],["1996-10-21",2.124,2.232,2.124,2.196,162847.0],["1996-10-22",2.304,2.376,2.16,2.16,122222.0],["1996-10-23",2.196,2.412,2.196,2.268,183681.0],["1996-10-24",2.304,2.304,2.232,2.304,176042.0],["1996-10-25",2.232,2.304,2.232,2.304,15972.0],["1996-10-28",2.232,2.304,2.196,2.232,108681.0],["1996-10-29",2.196,2.304,2.196,2.232,182292.0],["1996-10-30",2.232,2.304,2.232,2.304,83681.0],["1996-10-31",2.196,2.304,2.196,2.304,15972.0],["1996-11-01",2.232,2.34,2.232,2.232,192708.0],["1996-11-04",2.268,2.268,2.232,2.232,28125.0],["1996-11-05",2.232,2.232,2.196,2.232,34028.0],["1996-11-06",2.16,2.196,2.124,2.196,99653.0],["1996-11-07",2.124,2.232,2.124,2.16,17708.0],["1996-11-08",2.16,2.268,2.16,2.16,9375.0],["1996-11-11",2.16,2.268,2.16,2.232,65972.0],["1996-11-12",2.232,2.232,2.124,2.196,25347.0],["1996-11-13",2.124,2.196,2.124,2.124,87847.0],["1996-11-14",2.232,2.232,2.124,2.124,6944.0],["1996-11-15",2.124,2.232,2.124,2.16,20833.0],["1996-11-18",2.124,2.232,2.124,2.196,36458.0],["1996-11-19",2.124,2.232,2.124,2.16,12153.0],["1996-11-20",2.232,2.232,2.124,2.124,53125.0],["1996-11-21",2.232,2.268,2.16,2.16,34722.0],["1996-11-22",2.16,2.268,2.16,2.268,35417.0],["1996-11-25",2.16,2.268,2.16,2.268,23611.0],["1996-11-26",2.268,2.268,2.16,2.268,96528.0],["1996-11-27",2.268,2.268,2.16,2.16,198264.0],["1996-11-29",2.16,2.232,2.16,2.196,15625.0],["1996-12-02",2.232,2.232,2.16,2.16,31250.0],["1996-12-03",2.16,2.196,2.16,2.196,22917.0],["1996-12-04",2.16,2.232,2.16,2.232,47569.0],["1996-12-05",2.232,2.232,2.016,2.16,26736.0],["1996-12-06",2.16,2.16,2.016,2.16,44097.0],["1996-12-09",2.16,2.16,2.016,2.052,100694.0],["1996-12-10",2.016,2.088,2.016,2.016,115972.0],["1996-12-11",2.016,2.052,1.872,1.89,183681.0],["1996-12-12",1.872,2.016,1.872,2.016,46875.0],["1996-12-13",1.944,2.016,1.944,1.944,34375.0],["1996-12-16",1.944,2.016,1.944,1.944,28125.0],["1996-12-17",1.8,1.98,1.8,1.872,11111.0],["1996-12-18",1.98,1.98,1.872,1.926,38542.0],["1996-12-19",1.98,2.16,1.908,2.16,130556.0],["1996-12-20",2.16,2.232,2.124,2.178,46181.0],["1996-12-23",2.232,2.268,2.16,2.16,82986.0],["1996-12-24",2.16,2.16,2.16,2.16,5556.0],["1996-12-26",2.16,2.304,2.16,2.268,143056.0],["1996-12-27",2.268,2.376,2.196,2.376,133333.0],["1996-12-30",2.376,2.448,2.232,2.304,170833.0],["1996-12-31",2.304,2.448,2.304,2.448,163542.0],["1997-01-02",2.448,2.448,2.34,2.412,82639.0],["1997-01-03",2.448,2.484,2.304,2.412,370833.0],["1997-01-06",2.484,2.916,2.448,2.808,594792.0],["1997-01-07",2.808,2.88,2.556,2.7,415972.0],["1997-01-08",2.7,2.736,2.628,2.628,152778.0],["1997-01-09",2.736,2.916,2.664,2.862,770486.0],["1997-01-10",2.808,2.916,2.736,2.88,409722.0],["1997-01-13",2.952,2.952,2.844,2.88,283333.0],["1997-01-14",2.952,3.024,2.844,2.934,304167.0],["1997-01-15",2.952,3.024,2.88,2.916,461806.0],["1997-01-16",2.916,3.06,2.88,2.952,181250.0],["1997-01-17",2.952,2.952,2.736,2.772,175694.0],["1997-01-20",2.7,2.916,2.7,2.8755,89931.0],["1997-01-21",2.844,2.916,2.772,2.772,56250.0],["1997-01-22",2.772,2.88,2.736,2.808,78472.0],["1997-01-23",2.844,2.88,2.772,2.88,75694.0],["1997-01-24",2.772,2.844,2.7,2.844,108681.0],["1997-01-27",2.88,2.88,2.808,2.808,51389.0],["1997-01-28",2.736,2.844,2.7,2.7,82292.0],["1997-01-29",2.7,2.844,2.7,2.772,73264.0],["1997-01-30",2.772,2.772,2.7,2.772,66319.0],["1997-01-31",2.736,2.88,2.736,2.88,161111.0],["1997-02-03",2.88,2.916,2.736,2.772,928125.0],["1997-02-04",2.772,2.916,2.736,2.808,202431.0],["1997-02-05",2.844,2.844,2.772,2.844,34028.0],["1997-02-06",2.808,2.808,2.448,2.448,751389.0],["1997-02-07",2.412,2.484,2.196,2.232,894792.0],["1997-02-10",2.304,2.304,2.196,2.196,146875.0],["1997-02-11",2.268,2.268,2.16,2.16,386806.0],["1997-02-12",2.232,2.232,2.16,2.196,165625.0],["1997-02-13",2.232,2.232,2.16,2.16,294444.0],["1997-02-14",2.232,2.232,2.088,2.088,205208.0],["1997-02-18",2.196,2.196,2.088,2.088,342708.0],["1997-02-19",2.196,2.196,2.088,2.196,737153.0],["1997-02-20",2.196,2.736,2.16,2.592,593056.0],["1997-02-21",2.592,2.844,2.592,2.7,714931.0],["1997-02-24",2.7,2.736,2.556,2.664,198611.0],["1997-02-25",2.592,2.736,2.52,2.628,142014.0],["1997-02-26",2.628,2.628,2.448,2.484,69097.0],["1997-02-27",2.556,2.628,2.448,2.556,170486.0],["1997-02-28",2.448,2.556,2.448,2.556,101389.0],["1997-03-03",2.556,2.556,2.484,2.484,47917.0],["1997-03-04",2.556,2.556,2.412,2.412,15278.0],["1997-03-05",2.484,2.556,2.448,2.484,54861.0],["1997-03-06",2.484,2.592,2.448,2.448,100694.0],["1997-03-07",2.556,2.772,2.556,2.736,729514.0],["1997-03-10",2.772,2.772,2.628,2.736,135417.0],["1997-03-11",2.628,2.772,2.628,2.664,110417.0],["1997-03-12",2.628,2.736,2.592,2.7,91319.0],["1997-03-13",2.556,2.664,2.556,2.664,154861.0],["1997-03-14",2.556,2.664,2.556,2.592,28819.0],["1997-03-17",2.592,2.664,2.556,2.592,44444.0],["1997-03-18",2.592,2.664,2.556,2.628,132292.0],["1997-03-19",2.556,2.628,2.484,2.592,190972.0],["1997-03-20",2.52,2.52,2.412,2.412,36806.0],["1997-03-21",2.52,2.52,2.412,2.412,6250.0],["1997-03-24",2.52,2.52,2.412,2.412,7639.0],["1997-03-25",2.52,2.52,2.412,2.448,36458.0],["1997-03-26",2.484,2.484,2.34,2.448,42708.0],["1997-03-27",2.448,2.448,2.34,2.34,18750.0],["1997-03-31",2.304,2.34,2.268,2.268,48264.0],["1997-04-01",2.268,2.34,2.196,2.268,57639.0],["1997-04-02",2.34,2.34,2.232,2.232,9722.0],["1997-04-03",2.232,2.34,2.232,2.268,21875.0],["1997-04-04",2.232,2.34,2.232,2.268,126042.0],["1997-04-07",2.232,2.34,2.232,2.34,7639.0],["1997-04-08",2.232,2.268,2.16,2.268,50694.0],["1997-04-09",2.16,2.304,2.16,2.214,37500.0],["1997-04-10",2.196,2.304,2.16,2.196,50000.0],["1997-04-11",2.16,2.196,2.124,2.196,26389.0],["1997-04-14",2.088,2.16,2.088,2.16,61458.0],["1997-04-15",2.088,2.196,2.052,2.16,200347.0],["1997-04-16",2.196,2.196,2.088,2.088,76736.0],["1997-04-17",2.196,2.304,2.124,2.142,139583.0],["1997-04-18",2.232,2.232,2.052,2.088,80208.0],["1997-04-21",2.124,2.124,1.944,2.016,104167.0],["1997-04-22",2.088,2.196,2.016,2.196,87500.0],["1997-04-23",2.196,2.448,2.088,2.34,153472.0],["1997-04-24",2.34,2.448,2.304,2.376,79861.0],["1997-04-25",2.34,2.376,2.268,2.268,57986.0],["1997-04-28",2.232,2.304,2.232,2.232,57292.0],["1997-04-29",2.232,2.376,2.232,2.322,148264.0],["1997-04-30",2.016,2.232,1.98,2.232,120833.0],["1997-05-01",2.196,2.268,2.196,2.196,626389.0],["1997-05-02",2.196,2.304,2.16,2.232,95833.0],["1997-05-05",2.232,2.304,2.16,2.16,41667.0],["1997-05-06",2.16,2.232,2.088,2.16,37153.0],["1997-05-07",2.124,2.16,2.124,2.16,23264.0],["1997-05-08",2.196,2.196,2.016,2.016,65278.0],["1997-05-09",2.088,2.088,2.016,2.088,105556.0],["1997-05-12",2.088,2.16,2.088,2.16,20139.0],["1997-05-13",2.196,2.196,2.088,2.16,80208.0],["1997-05-14",2.232,2.232,2.088,2.106,366667.0],["1997-05-15",2.16,2.232,2.124,2.16,211458.0],["1997-05-16",2.16,2.304,2.088,2.16,231250.0],["1997-05-19",2.196,2.196,2.088,2.196,95486.0],["1997-05-20",2.196,2.304,2.124,2.268,89583.0],["1997-05-21",2.196,2.196,2.16,2.16,42014.0],["1997-05-22",2.232,2.232,2.16,2.16,89583.0],["1997-05-23",2.16,2.232,2.088,2.196,55208.0],["1997-05-27",2.088,2.196,2.088,2.124,64236.0],["1997-05-28",2.142,2.142,2.088,2.088,81944.0],["1997-05-29",2.088,2.196,2.088,2.088,122569.0],["1997-05-30",2.088,2.16,2.088,2.124,335764.0],["1997-06-02",2.088,2.16,2.088,2.088,81250.0],["1997-06-03",2.088,2.16,2.088,2.088,152431.0],["1997-06-04",2.16,2.16,2.088,2.16,186111.0],["1997-06-05",2.088,2.16,2.088,2.124,90625.0],["1997-06-06",2.088,2.124,2.088,2.124,78819.0],["1997-06-09",2.088,2.124,2.052,2.052,54514.0],["1997-06-10",2.052,2.124,2.052,2.088,17361.0],["1997-06-11",2.052,2.088,2.052,2.052,112847.0],["1997-06-12",2.124,2.124,2.052,2.088,100000.0],["1997-06-13",2.052,2.07,2.016,2.052,103819.0],["1997-06-16",2.052,2.124,2.016,2.016,73264.0],["1997-06-17",2.016,2.016,1.98,1.98,59028.0],["1997-06-18",1.98,2.052,1.944,2.016,134722.0],["1997-06-19",1.944,2.052,1.944,1.944,35069.0],["1997-06-20",1.953,2.016,1.908,2.016,89583.0],["1997-06-23",2.016,2.016,1.908,1.98,77431.0],["1997-06-24",1.908,1.944,1.908,1.944,13889.0],["1997-06-25",1.944,2.088,1.944,1.944,182986.0],["1997-06-26",1.944,2.052,1.944,1.944,13542.0],["1997-06-27",1.98,1.98,1.872,1.908,99306.0],["1997-06-30",1.872,1.944,1.8,1.908,203472.0],["1997-07-01",1.872,1.944,1.872,1.944,299306.0],["1997-07-02",1.944,1.98,1.872,1.872,27083.0],["1997-07-03",1.98,1.98,1.872,1.98,63542.0],["1997-07-07",1.98,1.98,1.908,1.98,85417.0],["1997-07-08",2.016,2.088,1.98,2.088,49306.0],["1997-07-09",2.07,2.088,2.016,2.088,88194.0],["1997-07-10",2.088,2.142,2.016,2.124,94444.0],["1997-07-11",2.052,2.196,2.052,2.196,149306.0],["1997-07-14",2.16,2.268,2.16,2.178,69792.0],["1997-07-15",2.16,2.16,2.088,2.16,69097.0],["1997-07-16",2.088,2.196,2.088,2.106,27083.0],["1997-07-17",2.16,2.196,2.088,2.088,55556.0],["1997-07-18",2.088,2.088,2.016,2.052,30903.0],["1997-07-21",2.052,2.07,2.016,2.052,75694.0],["1997-07-22",2.016,2.052,1.944,1.98,109028.0],["1997-07-23",2.016,2.088,1.944,2.052,65278.0],["1997-07-24",2.016,2.088,1.944,2.088,26736.0],["1997-07-25",1.98,2.124,1.98,2.016,86111.0],["1997-07-28",2.016,2.124,2.016,2.088,121181.0],["1997-07-29",2.124,2.124,2.016,2.052,44792.0],["1997-07-30",2.016,2.07,2.016,2.052,23611.0],["1997-07-31",2.016,2.124,2.016,2.052,59028.0],["1997-08-01",2.124,2.124,2.052,2.052,24653.0],["1997-08-04",2.124,2.124,2.052,2.124,5903.0],["1997-08-05",2.124,2.124,2.052,2.052,35764.0],["1997-08-06",1.98,1.998,1.98,1.998,51736.0],["1997-08-07",1.98,2.016,1.98,1.98,64931.0],["1997-08-08",1.998,2.052,1.98,1.98,48264.0],["1997-08-11",2.052,2.052,1.98,2.0115,20139.0],["1997-08-12",2.052,2.052,1.98,1.98,2083.0],["1997-08-13",2.052,2.052,1.98,2.016,14236.0],["1997-08-14",1.98,2.052,1.98,2.016,37500.0],["1997-08-15",2.088,2.088,2.016,2.016,10417.0],["1997-08-18",2.016,2.034,1.98,2.016,42361.0],["1997-08-19",1.98,2.016,1.944,2.016,146181.0],["1997-08-20",2.016,2.052,1.98,2.052,199653.0],["1997-08-21",2.016,2.088,1.98,2.088,63194.0],["1997-08-22",2.088,2.088,1.98,2.016,77431.0],["1997-08-25",2.016,2.016,1.908,1.908,188194.0],["1997-08-26",1.926,1.944,1.926,1.926,9375.0],["1997-08-27",1.926,1.944,1.908,1.908,18750.0],["1997-08-28",1.998,2.016,1.926,2.016,20486.0],["1997-08-29",1.926,2.016,1.926,1.926,47222.0],["1997-09-02",1.926,2.016,1.926,1.998,47569.0],["1997-09-03",2.016,2.016,1.98,2.016,65278.0],["1997-09-04",1.98,2.052,1.908,1.98,88542.0],["1997-09-05",2.052,2.052,1.944,1.944,43056.0],["1997-09-08",1.944,2.052,1.944,1.98,25347.0],["1997-09-09",1.98,1.98,1.98,1.98,694.0],["1997-09-10",1.98,2.052,1.944,1.98,62153.0],["1997-09-11",1.944,2.052,1.908,1.98,90972.0],["1997-09-12",1.98,2.016,1.872,1.926,60417.0],["1997-09-15",2.016,2.016,1.872,1.872,38889.0],["1997-09-16",1.872,1.98,1.872,1.908,34722.0],["1997-09-17",2.016,2.016,1.908,1.944,30208.0],["1997-09-18",2.016,2.016,1.908,2.016,99306.0],["1997-09-19",2.016,2.088,1.908,2.052,66319.0],["1997-09-22",2.025,2.196,2.025,2.16,164236.0],["1997-09-23",2.16,2.196,2.16,2.196,60417.0],["1997-09-24",2.232,2.232,2.124,2.16,26736.0],["1997-09-25",2.16,2.16,2.088,2.16,28819.0],["1997-09-26",2.16,2.16,2.088,2.088,56944.0],["1997-09-29",2.088,2.16,2.088,2.088,27778.0],["1997-09-30",2.088,2.16,2.052,2.052,79514.0],["1997-10-01",2.034,2.232,2.034,2.124,244097.0],["1997-10-02",2.196,2.232,2.178,2.196,77778.0],["1997-10-03",2.196,2.232,2.142,2.196,91667.0],["1997-10-06",2.196,2.232,2.16,2.232,68403.0],["1997-10-07",2.16,2.268,2.16,2.268,127778.0],["1997-10-08",2.268,2.34,2.232,2.34,294444.0],["1997-10-09",2.304,2.592,2.304,2.52,298264.0],["1997-10-10",2.592,2.592,2.52,2.52,79167.0],["1997-10-13",2.484,2.556,2.34,2.412,122569.0],["1997-10-14",2.34,2.412,2.34,2.412,46181.0],["1997-10-15",2.412,2.412,2.268,2.304,80208.0],["1997-10-16",2.34,2.412,2.34,2.412,78125.0],["1997-10-17",2.34,2.412,2.34,2.34,87847.0],["1997-10-20",2.34,2.376,2.268,2.34,21528.0],["1997-10-21",2.268,2.304,2.268,2.268,20833.0],["1997-10-22",2.268,2.34,2.268,2.34,45486.0],["1997-10-23",2.268,2.268,2.088,2.232,78472.0],["1997-10-24",2.232,2.268,2.196,2.232,85417.0],["1997-10-27",2.16,2.16,1.854,1.908,331944.0],["1997-10-28",1.872,2.16,1.872,2.088,101042.0],["1997-10-29",2.016,2.124,2.016,2.088,48611.0],["1997-10-30",2.016,2.088,1.98,1.98,54861.0],["1997-10-31",2.088,2.124,1.98,2.088,164583.0],["1997-11-03",2.088,2.304,2.088,2.304,175000.0],["1997-11-04",2.304,2.304,2.124,2.286,21181.0],["1997-11-05",2.16,2.268,2.16,2.196,24653.0],["1997-11-06",2.16,2.268,2.16,2.268,10764.0],["1997-11-07",2.16,2.16,2.124,2.16,47222.0],["1997-11-10",2.16,2.16,2.124,2.124,40972.0],["1997-11-11",2.124,2.196,2.124,2.124,19792.0],["1997-11-12",2.124,2.16,2.088,2.088,35417.0],["1997-11-13",2.088,2.196,2.088,2.16,82986.0],["1997-11-14",2.052,2.052,1.908,1.944,111806.0],["1997-11-17",1.944,2.016,1.944,1.98,10069.0],["1997-11-18",1.944,1.944,1.944,1.944,2083.0],["1997-11-19",1.944,2.016,1.944,1.944,39931.0],["1997-11-20",1.926,2.016,1.926,1.998,44097.0],["1997-11-21",1.944,1.944,1.908,1.908,21875.0],["1997-11-24",1.926,1.98,1.872,1.908,59722.0],["1997-11-25",1.872,1.908,1.728,1.836,156250.0],["1997-11-26",1.908,1.908,1.8,1.836,63889.0],["1997-11-28",1.836,1.872,1.764,1.872,58681.0],["1997-12-01",1.872,1.908,1.764,1.908,59375.0],["1997-12-02",1.836,1.944,1.836,1.872,44792.0],["1997-12-03",1.98,1.98,1.782,1.818,161806.0],["1997-12-04",1.764,1.782,1.728,1.728,136806.0],["1997-12-05",1.728,1.908,1.692,1.908,118750.0],["1997-12-08",1.908,1.908,1.845,1.845,28472.0],["1997-12-09",1.836,1.836,1.692,1.692,250694.0],["1997-12-10",1.692,1.836,1.692,1.764,55903.0],["1997-12-11",1.818,1.818,1.692,1.728,114236.0],["1997-12-12",1.764,1.764,1.62,1.656,130556.0],["1997-12-15",1.656,1.692,1.62,1.638,110069.0],["1997-12-16",1.692,1.692,1.62,1.692,205208.0],["1997-12-17",1.656,1.728,1.656,1.656,97569.0],["1997-12-18",1.656,1.692,1.656,1.674,210764.0],["1997-12-19",1.692,1.692,1.62,1.62,202083.0],["1997-12-22",1.638,1.728,1.584,1.584,161806.0],["1997-12-23",1.656,1.656,1.584,1.62,67361.0],["1997-12-24",1.62,1.62,1.584,1.62,17361.0],["1997-12-26",1.62,1.62,1.548,1.62,93403.0],["1997-12-29",1.548,1.656,1.548,1.638,187153.0],["1997-12-30",1.548,1.692,1.512,1.692,397917.0],["1997-12-31",1.62,1.8,1.62,1.8,277083.0],["1998-01-02",1.728,1.8,1.728,1.8,63194.0],["1998-01-05",1.872,1.872,1.7505,1.764,21528.0],["1998-01-06",1.836,1.944,1.764,1.836,237847.0],["1998-01-07",1.782,1.836,1.692,1.764,160764.0],["1998-01-08",1.728,1.8,1.692,1.764,39236.0],["1998-01-09",1.692,1.8,1.656,1.656,43403.0],["1998-01-12",1.62,1.656,1.62,1.656,14931.0],["1998-01-13",1.656,1.656,1.656,1.656,12153.0],["1998-01-14",1.692,1.728,1.62,1.62,18750.0],["1998-01-15",1.656,1.656,1.656,1.656,8333.0],["1998-01-16",1.656,1.764,1.638,1.728,63194.0],["1998-01-20",1.728,1.728,1.728,1.728,8333.0],["1998-01-21",1.8,1.8,1.728,1.728,3472.0],["1998-01-22",1.782,1.782,1.728,1.728,17361.0],["1998-01-23",1.728,1.782,1.728,1.728,6944.0],["1998-01-26",1.728,1.728,1.62,1.692,53125.0],["1998-01-27",1.656,1.692,1.62,1.656,48611.0],["1998-01-28",1.656,1.656,1.638,1.656,60764.0],["1998-01-29",1.692,1.746,1.62,1.692,32986.0],["1998-01-30",1.638,1.638,1.638,1.638,15972.0],["1998-02-02",1.656,1.728,1.638,1.638,30903.0],["1998-02-03",1.692,1.692,1.638,1.665,23611.0],["1998-02-04",1.62,1.692,1.62,1.638,26736.0],["1998-02-05",1.692,1.692,1.62,1.62,57292.0],["1998-02-06",1.584,1.638,1.584,1.638,31944.0],["1998-02-09",1.62,1.674,1.62,1.674,11806.0],["1998-02-10",1.62,1.674,1.62,1.656,26736.0],["1998-02-11",1.674,1.674,1.62,1.656,26389.0],["1998-02-12",1.638,1.656,1.638,1.656,42014.0],["1998-02-13",1.656,1.656,1.656,1.656,2778.0],["1998-02-17",1.638,1.674,1.62,1.674,28819.0],["1998-02-18",1.656,1.674,1.656,1.656,64236.0],["1998-02-19",1.656,1.836,1.656,1.764,149306.0],["1998-02-20",1.836,1.908,1.8,1.872,141319.0],["1998-02-23",1.908,2.052,1.872,2.016,146181.0],["1998-02-24",2.124,2.196,2.016,2.016,259028.0],["1998-02-25",2.016,2.052,2.016,2.016,16667.0],["1998-02-26",2.016,2.043,1.98,1.98,68403.0],["1998-02-27",1.98,2.016,1.836,1.872,168750.0],["1998-03-02",1.836,1.872,1.836,1.836,71528.0],["1998-03-03",1.872,1.872,1.8,1.836,99653.0],["1998-03-04",1.872,1.872,1.8,1.872,5556.0],["1998-03-05",1.908,1.908,1.836,1.836,105556.0],["1998-03-06",1.944,1.944,1.836,1.872,36458.0],["1998-03-09",1.872,1.872,1.836,1.854,28819.0],["1998-03-10",1.8,1.872,1.8,1.818,28125.0],["1998-03-11",1.872,1.872,1.836,1.836,18750.0],["1998-03-12",1.872,1.908,1.872,1.908,45833.0],["1998-03-13",1.944,1.944,1.854,1.872,29861.0],["1998-03-16",1.98,1.98,1.908,1.926,65278.0],["1998-03-17",1.908,1.944,1.872,1.944,53819.0],["1998-03-18",1.944,1.944,1.89,1.89,10069.0],["1998-03-19",1.89,1.944,1.8,1.836,88889.0],["1998-03-20",1.782,1.908,1.782,1.782,148611.0],["1998-03-23",1.764,1.782,1.656,1.656,264583.0],["1998-03-24",1.656,1.764,1.656,1.656,140625.0],["1998-03-25",1.728,1.908,1.728,1.89,272222.0],["1998-03-26",1.872,1.872,1.8,1.872,29861.0],["1998-03-27",1.872,1.908,1.836,1.872,29514.0],["1998-03-30",1.926,1.926,1.836,1.836,42014.0],["1998-03-31",1.836,1.836,1.692,1.8,172917.0],["1998-04-01",1.8,1.872,1.8,1.8,55556.0],["1998-04-02",1.8,1.872,1.8,1.836,28819.0],["1998-04-03",1.872,1.872,1.8,1.872,19097.0],["1998-04-06",1.872,1.944,1.836,1.872,80903.0],["1998-04-07",1.872,1.908,1.8,1.908,82292.0],["1998-04-08",1.836,1.944,1.836,1.908,54167.0],["1998-04-09",1.89,2.124,1.89,1.926,182639.0],["1998-04-13",1.908,2.034,1.908,2.034,64236.0],["1998-04-14",1.98,2.088,1.98,2.088,36806.0],["1998-04-15",1.98,2.124,1.98,1.98,24306.0],["1998-04-16",1.98,2.052,1.98,2.016,33333.0],["1998-04-17",2.088,2.088,2.016,2.088,51042.0],["1998-04-20",2.052,2.088,2.052,2.052,19097.0],["1998-04-21",2.052,2.052,1.98,2.016,63889.0],["1998-04-22",1.98,2.16,1.98,2.124,121181.0],["1998-04-23",2.16,2.34,2.124,2.322,767361.0],["1998-04-24",2.304,2.34,2.268,2.304,247917.0],["1998-04-27",2.268,2.268,2.16,2.232,69444.0],["1998-04-28",2.196,2.412,2.196,2.34,184375.0],["1998-04-29",2.34,2.484,2.304,2.412,422917.0],["1998-04-30",2.43,2.43,2.304,2.358,176042.0],["1998-05-01",2.376,2.385,2.34,2.34,40278.0],["1998-05-04",2.34,2.358,2.34,2.358,32639.0],["1998-05-05",2.34,2.412,2.34,2.34,40625.0],["1998-05-06",2.34,2.376,2.34,2.34,64931.0],["1998-05-07",2.376,2.376,2.268,2.268,54861.0],["1998-05-08",2.268,2.304,2.268,2.304,64931.0],["1998-05-11",2.286,2.286,2.268,2.268,25694.0],["1998-05-12",2.268,2.304,2.268,2.304,42014.0],["1998-05-13",2.268,2.286,2.268,2.286,27431.0],["1998-05-14",2.196,2.268,2.196,2.196,52083.0],["1998-05-15",2.232,2.232,2.196,2.232,12153.0],["1998-05-18",2.196,2.232,2.196,2.196,27083.0],["1998-05-19",2.232,2.232,2.232,2.232,14236.0],["1998-05-20",2.25,2.268,2.232,2.232,100694.0],["1998-05-21",2.196,2.196,2.196,2.196,694.0],["1998-05-22",2.196,2.196,2.196,2.196,3472.0],["1998-05-26",2.196,2.268,2.16,2.16,134375.0],["1998-05-27",2.088,2.16,2.088,2.16,52083.0],["1998-05-28",2.16,2.16,2.16,2.16,347.0],["1998-05-29",2.16,2.196,2.16,2.16,20833.0],["1998-06-01",2.124,2.16,2.124,2.16,33681.0],["1998-06-02",2.196,2.196,2.124,2.16,14236.0],["1998-06-03",2.16,2.16,2.124,2.124,18750.0],["1998-06-04",2.16,2.34,2.124,2.34,315278.0],["1998-06-05",2.304,2.34,2.268,2.34,80208.0],["1998-06-08",2.304,2.412,2.304,2.376,114931.0],["1998-06-09",2.34,2.412,2.304,2.376,63194.0],["1998-06-10",2.34,2.412,2.34,2.34,115972.0],["1998-06-11",2.304,2.34,2.232,2.268,198958.0],["1998-06-12",2.196,2.304,2.196,2.196,3819.0],["1998-06-15",2.196,2.268,2.196,2.232,55208.0],["1998-06-16",2.232,2.412,2.196,2.376,193056.0],["1998-06-17",2.34,2.412,2.34,2.349,20833.0],["1998-06-18",2.34,2.412,2.34,2.412,51736.0],["1998-06-19",2.34,2.34,2.34,2.34,1042.0],["1998-06-22",2.358,2.412,2.34,2.376,25000.0],["1998-06-23",2.439,2.538,2.34,2.52,423611.0],["1998-06-24",2.556,2.556,2.448,2.502,34722.0],["1998-06-25",2.448,2.52,2.448,2.502,45833.0],["1998-06-26",2.412,2.52,2.394,2.412,130903.0],["1998-06-29",2.448,2.556,2.448,2.52,232639.0],["1998-06-30",2.52,2.628,2.52,2.556,321875.0],["1998-07-01",2.556,2.592,2.556,2.556,93750.0],["1998-07-02",2.556,2.592,2.52,2.52,307292.0],["1998-07-06",2.556,2.556,2.484,2.484,172917.0],["1998-07-07",2.484,2.52,2.484,2.52,101042.0],["1998-07-08",2.448,2.484,2.448,2.448,59375.0],["1998-07-09",2.448,2.448,2.34,2.34,44097.0],["1998-07-10",2.358,2.376,2.286,2.376,42014.0],["1998-07-13",2.268,2.412,2.268,2.412,59028.0],["1998-07-14",2.448,2.484,2.412,2.448,226736.0],["1998-07-15",2.376,2.448,2.376,2.448,46181.0],["1998-07-16",2.448,2.448,2.412,2.412,76736.0],["1998-07-17",2.484,2.484,2.412,2.484,29861.0],["1998-07-20",2.448,2.448,2.376,2.376,51389.0],["1998-07-21",2.448,2.484,2.376,2.376,23611.0],["1998-07-22",2.376,2.448,2.376,2.376,2431.0],["1998-07-23",2.376,2.448,2.304,2.412,249653.0],["1998-07-24",2.412,2.412,2.322,2.3445,31944.0],["1998-07-27",2.268,2.268,2.25,2.25,18750.0],["1998-07-28",2.232,2.232,2.16,2.196,44792.0],["1998-07-29",2.304,2.304,2.196,2.304,33333.0],["1998-07-30",2.268,2.34,2.268,2.304,17014.0],["1998-07-31",2.34,2.34,2.304,2.304,4861.0],["1998-08-03",2.304,2.304,2.304,2.304,1042.0],["1998-08-04",2.304,2.304,2.304,2.304,419792.0],["1998-08-05",2.304,2.322,2.124,2.16,298264.0],["1998-08-06",2.196,2.268,2.16,2.268,132986.0],["1998-08-07",2.196,2.196,2.16,2.16,4861.0],["1998-08-10",2.16,2.16,2.16,2.16,40972.0],["1998-08-11",2.16,2.196,2.088,2.16,44097.0],["1998-08-12",2.196,2.196,2.088,2.124,90278.0],["1998-08-13",2.16,2.16,2.088,2.088,28125.0],["1998-08-14",2.232,2.232,2.16,2.16,2778.0],["1998-08-17",2.088,2.16,2.088,2.124,93750.0],["1998-08-18",2.124,2.16,2.088,2.16,20139.0],["1998-08-19",2.088,2.088,2.088,2.088,19792.0],["1998-08-20",2.088,2.124,2.088,2.124,18056.0],["1998-08-21",2.088,2.088,1.764,1.98,150347.0],["1998-08-24",2.052,2.088,1.98,1.98,47569.0],["1998-08-25",2.016,2.016,1.908,1.944,47569.0],["1998-08-26",1.908,1.98,1.908,1.908,99306.0],["1998-08-27",1.908,1.908,1.8,1.818,99306.0],["1998-08-28",1.8,2.088,1.656,1.872,361806.0],["1998-08-31",1.8,1.98,1.764,1.854,73958.0],["1998-09-01",1.836,1.872,1.728,1.728,95833.0],["1998-09-02",1.818,1.818,1.656,1.692,98611.0],["1998-09-03",1.692,1.728,1.692,1.692,46181.0],["1998-09-04",1.692,1.728,1.656,1.674,51389.0],["1998-09-08",1.746,1.8,1.656,1.692,39931.0],["1998-09-09",1.656,1.674,1.62,1.656,84722.0],["1998-09-10",1.584,1.674,1.584,1.638,107639.0],["1998-09-11",1.62,1.656,1.62,1.656,34722.0],["1998-09-14",1.764,1.764,1.692,1.692,19444.0],["1998-09-15",1.728,1.728,1.656,1.656,35069.0],["1998-09-16",1.728,1.728,1.656,1.674,43750.0],["1998-09-17",1.584,1.692,1.584,1.692,8681.0],["1998-09-18",1.62,1.728,1.62,1.728,74306.0],["1998-09-21",1.728,1.728,1.728,1.728,0.0],["1998-09-22",1.656,1.692,1.62,1.692,12153.0],["1998-09-23",1.692,1.782,1.692,1.782,52083.0],["1998-09-24",1.8,1.854,1.8,1.8,32292.0],["1998-09-25",1.728,1.8,1.728,1.8,14931.0],["1998-09-28",1.836,1.836,1.728,1.728,23264.0],["1998-09-29",1.764,1.764,1.728,1.728,132292.0],["1998-09-30",1.692,1.836,1.656,1.728,82986.0],["1998-10-01",1.728,1.728,1.584,1.62,41667.0],["1998-10-02",1.638,1.692,1.62,1.692,110069.0],["1998-10-05",1.692,1.692,1.656,1.656,51389.0],["1998-10-06",1.656,1.656,1.62,1.62,53819.0],["1998-10-07",1.584,1.62,1.584,1.584,12500.0],["1998-10-08",1.584,1.584,1.44,1.584,77083.0],["1998-10-09",1.584,1.584,1.476,1.584,4167.0],["1998-10-12",1.512,1.584,1.44,1.584,7292.0],["1998-10-13",1.584,1.584,1.584,1.584,3125.0],["1998-10-14",1.584,1.692,1.584,1.584,66667.0],["1998-10-15",1.584,1.656,1.584,1.656,25000.0],["1998-10-16",1.656,1.656,1.584,1.584,25000.0],["1998-10-19",1.584,1.728,1.584,1.728,37153.0],["1998-10-20",1.656,1.728,1.62,1.674,69097.0],["1998-10-21",1.656,1.836,1.656,1.746,144444.0],["1998-10-22",1.818,1.818,1.692,1.728,64583.0],["1998-10-23",1.656,1.656,1.62,1.62,96528.0],["1998-10-26",1.656,1.656,1.602,1.602,15625.0],["1998-10-27",1.728,1.728,1.602,1.62,166667.0],["1998-10-28",1.62,1.692,1.584,1.584,12500.0],["1998-10-29",1.584,1.6245,1.584,1.6245,63194.0],["1998-10-30",1.602,1.629,1.548,1.548,65625.0],["1998-11-02",1.62,1.638,1.584,1.602,42014.0],["1998-11-03",1.656,1.656,1.548,1.548,184028.0],["1998-11-04",1.548,1.584,1.548,1.584,113194.0],["1998-11-05",1.584,1.692,1.548,1.692,36458.0],["1998-11-06",1.692,1.782,1.656,1.692,117361.0],["1998-11-09",1.692,1.98,1.692,1.872,163542.0],["1998-11-10",1.8,1.908,1.8,1.836,32639.0],["1998-11-11",1.8,1.872,1.764,1.764,46528.0],["1998-11-12",1.764,1.764,1.764,1.764,0.0],["1998-11-13",1.764,1.764,1.746,1.764,18750.0],["1998-11-16",1.8,1.8,1.746,1.746,12153.0],["1998-11-17",1.764,1.764,1.728,1.728,22569.0],["1998-11-18",1.728,1.764,1.728,1.728,56597.0],["1998-11-19",1.692,1.692,1.62,1.692,34375.0],["1998-11-20",1.62,1.728,1.62,1.62,34375.0],["1998-11-23",1.728,1.728,1.584,1.584,40278.0],["1998-11-24",1.584,1.728,1.584,1.728,34722.0],["1998-11-25",1.764,1.764,1.656,1.656,42708.0],["1998-11-27",1.656,1.656,1.656,1.656,22569.0],["1998-11-30",1.728,1.728,1.548,1.566,140972.0],["1998-12-01",1.62,1.692,1.62,1.692,25694.0],["1998-12-02",1.656,1.674,1.638,1.656,38542.0],["1998-12-03",1.656,1.656,1.656,1.656,7639.0],["1998-12-04",1.62,1.728,1.584,1.62,213542.0],["1998-12-07",1.656,1.764,1.656,1.728,76736.0],["1998-12-08",1.692,1.764,1.692,1.764,27431.0],["1998-12-09",1.728,1.8,1.728,1.8,143750.0],["1998-12-10",1.728,1.836,1.728,1.836,71528.0],["1998-12-11",1.8,1.872,1.8,1.872,10069.0],["1998-12-14",1.836,1.836,1.8,1.836,22222.0],["1998-12-15",1.764,1.872,1.764,1.836,17361.0],["1998-12-16",1.8,1.872,1.728,1.8,45139.0],["1998-12-17",1.728,1.872,1.728,1.872,61111.0],["1998-12-18",1.836,1.872,1.836,1.836,71181.0],["1998-12-21",1.872,1.908,1.836,1.908,128472.0],["1998-12-22",1.944,1.944,1.836,1.836,6250.0],["1998-12-23",1.872,1.944,1.872,1.872,57986.0],["1998-12-24",1.872,1.944,1.872,1.944,10069.0],["1998-12-28",1.872,2.016,1.872,1.908,784028.0],["1998-12-29",2.016,2.016,1.89,1.908,19097.0],["1998-12-30",1.872,1.908,1.854,1.89,97569.0],["1998-12-31",1.872,1.908,1.872,1.908,54861.0],["1999-01-04",1.872,1.908,1.872,1.89,60417.0],["1999-01-05",1.872,1.872,1.872,1.872,6944.0],["1999-01-06",1.872,1.98,1.872,1.98,75694.0],["1999-01-07",1.872,1.908,1.836,1.89,13542.0],["1999-01-08",1.872,1.89,1.836,1.89,93056.0],["1999-01-11",1.854,1.944,1.854,1.854,10069.0],["1999-01-12",1.98,2.16,1.944,1.944,95486.0],["1999-01-13",1.872,1.944,1.764,1.89,51736.0],["1999-01-14",1.836,1.881,1.8,1.836,108681.0],["1999-01-15",1.836,1.926,1.836,1.872,30556.0],["1999-01-19",1.836,1.872,1.764,1.8,123264.0],["1999-01-20",1.764,1.836,1.701,1.8,86111.0],["1999-01-21",1.8,1.8,1.782,1.8,20833.0],["1999-01-22",1.719,1.8,1.656,1.656,64236.0],["1999-01-25",1.62,1.692,1.62,1.656,47917.0],["1999-01-26",1.656,1.656,1.584,1.62,74306.0],["1999-01-27",1.728,1.728,1.62,1.656,65625.0],["1999-01-28",1.62,1.71,1.62,1.674,13194.0],["1999-01-29",1.674,1.692,1.656,1.692,24306.0],["1999-02-01",1.692,1.692,1.692,1.692,0.0],["1999-02-02",1.656,1.656,1.584,1.584,53472.0],["1999-02-03",1.584,1.62,1.548,1.62,65625.0],["1999-02-04",1.548,1.62,1.548,1.602,46875.0],["1999-02-05",1.62,1.656,1.584,1.656,31944.0],["1999-02-08",1.62,1.62,1.62,1.62,7986.0],["1999-02-09",1.62,1.656,1.602,1.656,74306.0],["1999-02-10",1.692,1.692,1.611,1.638,28125.0],["1999-02-11",1.656,1.656,1.602,1.62,36111.0],["1999-02-12",1.602,1.674,1.548,1.62,206597.0],["1999-02-16",1.656,1.656,1.638,1.638,62847.0],["1999-02-17",1.584,1.584,1.512,1.521,90625.0],["1999-02-18",1.521,1.548,1.512,1.548,67361.0],["1999-02-19",1.548,1.548,1.548,1.548,0.0],["1999-02-22",1.53,1.548,1.53,1.548,7639.0],["1999-02-23",1.548,1.584,1.548,1.566,35764.0],["1999-02-24",1.584,1.656,1.566,1.638,158681.0],["1999-02-25",1.656,1.656,1.62,1.62,158681.0],["1999-02-26",1.638,1.638,1.512,1.584,227431.0],["1999-03-01",1.602,1.62,1.53,1.584,164583.0],["1999-03-02",1.584,1.584,1.566,1.584,153472.0],["1999-03-03",1.548,1.584,1.512,1.584,94792.0],["1999-03-04",1.584,1.584,1.512,1.53,64931.0],["1999-03-05",1.512,1.548,1.44,1.44,201042.0],["1999-03-08",1.476,1.566,1.476,1.494,134375.0],["1999-03-09",1.512,1.548,1.512,1.512,75000.0],["1999-03-10",1.512,1.584,1.512,1.5795,137153.0],["1999-03-11",1.512,1.62,1.512,1.593,98264.0],["1999-03-12",1.566,1.566,1.548,1.548,9028.0],["1999-03-15",1.584,1.638,1.584,1.5975,30208.0],["1999-03-16",1.584,1.656,1.584,1.6335,40278.0],["1999-03-17",1.638,1.638,1.638,1.638,6250.0],["1999-03-18",1.656,1.692,1.638,1.674,101389.0],["1999-03-19",1.656,1.674,1.656,1.6605,29167.0],["1999-03-22",1.656,1.692,1.656,1.656,62153.0],["1999-03-23",1.656,1.656,1.656,1.656,198611.0],["1999-03-24",1.656,1.656,1.656,1.656,22222.0],["1999-03-25",1.656,1.692,1.62,1.656,108333.0],["1999-03-26",1.719,1.719,1.656,1.6605,142361.0],["1999-03-29",1.656,1.728,1.656,1.656,29167.0],["1999-03-30",1.656,1.674,1.656,1.656,127083.0],["1999-03-31",1.656,1.656,1.656,1.656,94097.0],["1999-04-01",1.656,1.656,1.656,1.656,156944.0],["1999-04-05",1.656,1.692,1.656,1.6605,170139.0],["1999-04-06",1.656,1.656,1.656,1.656,49653.0],["1999-04-07",1.656,1.656,1.584,1.656,171875.0],["1999-04-08",1.656,1.656,1.656,1.656,96528.0],["1999-04-09",1.62,1.728,1.62,1.728,67014.0],["1999-04-12",1.728,1.728,1.692,1.692,69444.0],["1999-04-13",1.692,1.692,1.692,1.692,50347.0],["1999-04-14",1.656,1.728,1.656,1.656,9028.0],["1999-04-15",1.656,1.656,1.656,1.656,113889.0],["1999-04-16",1.656,1.656,1.656,1.656,694.0],["1999-04-19",1.656,1.692,1.62,1.638,71875.0],["1999-04-20",1.656,1.692,1.656,1.692,14583.0],["1999-04-21",1.692,1.692,1.692,1.692,7292.0],["1999-04-22",1.692,1.701,1.692,1.692,15625.0],["1999-04-23",1.656,1.692,1.656,1.692,29514.0],["1999-04-26",1.656,1.692,1.62,1.62,50000.0],["1999-04-27",1.62,1.656,1.62,1.62,74306.0],["1999-04-28",1.656,1.656,1.584,1.584,56944.0],["1999-04-29",1.584,1.62,1.548,1.62,62500.0],["1999-04-30",1.62,1.62,1.476,1.476,37847.0],["1999-05-03",1.512,1.566,1.512,1.548,39583.0],["1999-05-04",1.566,1.62,1.548,1.548,17708.0],["1999-05-05",1.584,1.584,1.53,1.53,26736.0],["1999-05-06",1.584,1.602,1.53,1.539,15972.0],["1999-05-07",1.548,1.602,1.548,1.548,14236.0],["1999-05-10",1.548,1.62,1.548,1.584,18056.0],["1999-05-11",1.584,1.692,1.584,1.674,112500.0],["1999-05-12",1.692,1.692,1.638,1.638,9375.0],["1999-05-13",1.71,1.746,1.656,1.692,64931.0],["1999-05-14",1.728,1.728,1.656,1.728,72222.0],["1999-05-17",1.764,1.764,1.656,1.692,42708.0],["1999-05-18",1.692,1.728,1.656,1.674,44792.0],["1999-05-19",1.71,1.728,1.656,1.656,19444.0],["1999-05-20",1.71,1.71,1.71,1.71,7986.0],["1999-05-21",1.728,1.728,1.656,1.656,2778.0],["1999-05-24",1.656,1.728,1.656,1.656,32292.0],["1999-05-25",1.71,1.71,1.656,1.656,3819.0],["1999-05-26",1.71,1.71,1.656,1.692,13542.0],["1999-05-27",1.692,1.692,1.656,1.656,33681.0],["1999-05-28",1.656,1.692,1.656,1.656,64931.0],["1999-06-01",1.656,1.674,1.62,1.656,13194.0],["1999-06-02",1.656,1.692,1.656,1.692,12847.0],["1999-06-03",1.656,1.656,1.62,1.62,68056.0],["1999-06-04",1.656,1.656,1.584,1.584,232292.0],["1999-06-07",1.584,1.602,1.566,1.566,68403.0],["1999-06-08",1.602,1.602,1.548,1.548,35417.0],["1999-06-09",1.512,1.548,1.512,1.548,58681.0],["1999-06-10",1.548,1.548,1.404,1.485,215972.0],["1999-06-11",1.404,1.44,1.386,1.44,71875.0],["1999-06-14",1.413,1.413,1.404,1.404,7292.0],["1999-06-15",1.458,1.494,1.458,1.494,13194.0],["1999-06-16",1.422,1.476,1.422,1.431,231597.0],["1999-06-17",1.44,1.44,1.386,1.386,114931.0],["1999-06-18",1.44,1.44,1.35,1.44,64583.0],["1999-06-21",1.404,1.44,1.404,1.422,51736.0],["1999-06-22",1.458,1.458,1.386,1.422,108681.0],["1999-06-23",1.44,1.44,1.368,1.368,73611.0],["1999-06-24",1.431,1.431,1.368,1.404,12153.0],["1999-06-25",1.431,1.44,1.431,1.44,41667.0],["1999-06-28",1.431,1.431,1.386,1.422,26736.0],["1999-06-29",1.422,1.458,1.422,1.44,9028.0],["1999-06-30",1.44,1.44,1.431,1.4355,171875.0],["1999-07-01",1.44,1.44,1.404,1.44,65625.0],["1999-07-02",1.404,1.404,1.404,1.404,20486.0],["1999-07-06",1.404,1.44,1.404,1.413,27778.0],["1999-07-07",1.404,1.458,1.404,1.422,131597.0],["1999-07-08",1.404,1.458,1.404,1.44,177083.0],["1999-07-09",1.44,1.458,1.296,1.458,213889.0],["1999-07-12",1.44,1.458,1.368,1.368,61111.0],["1999-07-13",1.368,1.404,1.368,1.368,65278.0],["1999-07-14",1.476,1.476,1.404,1.44,63194.0],["1999-07-15",1.458,1.458,1.404,1.404,32292.0],["1999-07-16",1.404,1.44,1.368,1.422,23958.0],["1999-07-19",1.422,1.44,1.422,1.422,45486.0],["1999-07-20",1.422,1.458,1.422,1.458,106250.0],["1999-07-21",1.512,1.584,1.44,1.548,634722.0],["1999-07-22",1.584,1.584,1.476,1.512,248611.0],["1999-07-23",1.548,1.548,1.476,1.512,196528.0],["1999-07-26",1.485,1.548,1.485,1.512,239931.0],["1999-07-27",1.512,1.53,1.476,1.53,116319.0],["1999-07-28",1.5435,1.638,1.512,1.548,915278.0],["1999-07-29",1.602,1.62,1.521,1.53,659375.0],["1999-07-30",1.584,1.584,1.512,1.512,256597.0],["1999-08-02",1.548,1.584,1.512,1.512,501389.0],["1999-08-03",1.512,1.566,1.494,1.512,121528.0],["1999-08-04",1.512,1.548,1.494,1.548,62500.0],["1999-08-05",1.512,1.62,1.44,1.602,261111.0],["1999-08-06",1.62,1.71,1.548,1.692,308333.0],["1999-08-09",1.701,1.755,1.674,1.71,367708.0],["1999-08-10",1.71,1.728,1.656,1.674,112153.0],["1999-08-11",1.656,1.728,1.656,1.728,87847.0],["1999-08-12",1.827,2.16,1.818,2.106,836458.0],["1999-08-13",2.124,2.16,2.016,2.07,492708.0],["1999-08-16",2.016,2.088,1.908,1.962,168403.0],["1999-08-17",1.962,2.016,1.872,1.872,106944.0],["1999-08-18",1.872,1.908,1.8,1.8,95486.0],["1999-08-19",1.827,1.872,1.728,1.8,198611.0],["1999-08-20",1.8,1.8,1.8,1.8,17361.0],["1999-08-23",1.8,1.836,1.8,1.818,26042.0],["1999-08-24",1.836,1.98,1.836,1.98,39236.0],["1999-08-25",1.935,2.016,1.935,2.016,185764.0],["1999-08-26",2.016,2.034,1.98,1.98,128472.0],["1999-08-27",2.016,2.07,1.908,1.98,109028.0],["1999-08-30",1.872,1.926,1.872,1.872,28125.0],["1999-08-31",1.872,1.944,1.872,1.872,55556.0],["1999-09-01",1.962,2.016,1.944,2.016,191667.0],["1999-09-02",1.998,2.034,1.98,1.998,94444.0],["1999-09-03",1.98,2.034,1.98,2.034,88542.0],["1999-09-07",2.007,2.142,2.007,2.142,151042.0],["1999-09-08",2.088,2.178,2.07,2.16,195486.0],["1999-09-09",2.124,2.214,2.124,2.124,35069.0],["1999-09-10",2.196,2.502,2.196,2.448,780208.0],["1999-09-13",2.43,2.502,2.25,2.25,223958.0],["1999-09-14",2.277,2.322,2.232,2.268,75347.0],["1999-09-15",2.304,2.322,2.25,2.304,75694.0],["1999-09-16",2.304,2.34,2.268,2.304,45833.0],["1999-09-17",2.304,2.304,2.232,2.25,93750.0],["1999-09-20",2.268,2.268,1.764,1.872,610069.0],["1999-09-21",1.872,1.872,1.638,1.764,507639.0],["1999-09-22",1.746,1.764,1.692,1.728,160764.0],["1999-09-23",1.728,1.728,1.692,1.728,26389.0],["1999-09-24",1.728,1.782,1.692,1.782,387847.0],["1999-09-27",1.764,1.944,1.764,1.944,145139.0],["1999-09-28",1.998,1.998,1.692,1.836,119444.0],["1999-09-29",1.818,1.98,1.656,1.728,378472.0],["1999-09-30",1.746,1.962,1.656,1.746,240278.0],["1999-10-01",1.728,1.872,1.728,1.836,185069.0],["1999-10-04",1.8,1.872,1.8,1.836,29861.0],["1999-10-05",1.818,1.827,1.791,1.8,165972.0],["1999-10-06",1.782,1.791,1.656,1.728,186458.0],["1999-10-07",1.71,1.746,1.674,1.746,119097.0],["1999-10-08",1.728,1.8,1.728,1.8,21875.0],["1999-10-11",1.728,1.8,1.692,1.692,107639.0],["1999-10-12",1.728,1.998,1.71,1.8,288889.0],["1999-10-13",1.8,1.872,1.746,1.746,70486.0],["1999-10-14",1.746,1.764,1.746,1.746,45833.0],["1999-10-15",1.746,1.746,1.674,1.728,80903.0],["1999-10-18",1.8,1.8,1.728,1.764,181944.0],["1999-10-19",1.764,1.8,1.692,1.764,168750.0],["1999-10-20",1.764,1.836,1.71,1.818,469097.0],["1999-10-21",1.764,1.962,1.764,1.962,253472.0],["1999-10-22",1.908,1.971,1.836,1.89,232292.0],["1999-10-25",1.863,1.89,1.764,1.764,203125.0],["1999-10-26",1.728,1.8,1.728,1.782,72917.0],["1999-10-27",1.782,1.8,1.728,1.782,186111.0],["1999-10-28",1.746,1.926,1.746,1.908,143750.0],["1999-10-29",1.836,1.872,1.8,1.8,79861.0],["1999-11-01",1.764,1.872,1.728,1.746,81250.0],["1999-11-02",1.8,1.836,1.728,1.836,28472.0],["1999-11-03",1.836,1.836,1.8,1.8,18403.0],["1999-11-04",1.8,1.8,1.764,1.8,73611.0],["1999-11-05",1.836,1.836,1.8,1.8,46528.0],["1999-11-08",1.836,1.836,1.764,1.764,39583.0],["1999-11-09",1.764,1.854,1.764,1.764,45833.0],["1999-11-10",1.782,1.8,1.728,1.764,159722.0],["1999-11-11",1.764,1.764,1.746,1.764,103819.0],["1999-11-12",1.755,1.8,1.737,1.764,98264.0],["1999-11-15",1.755,1.8,1.728,1.764,69444.0],["1999-11-16",1.764,1.8,1.746,1.764,137153.0],["1999-11-17",1.764,1.8,1.746,1.8,118056.0],["1999-11-18",1.8,1.872,1.8,1.836,94444.0],["1999-11-19",1.872,1.908,1.818,1.836,122569.0],["1999-11-22",1.818,1.908,1.818,1.836,207986.0],["1999-11-23",1.818,1.872,1.764,1.872,52083.0],["1999-11-24",1.836,1.872,1.8,1.836,117708.0],["1999-11-26",1.818,1.836,1.818,1.836,10764.0],["1999-11-29",1.872,1.944,1.836,1.944,105208.0],["1999-11-30",1.998,2.016,1.872,1.872,162500.0],["1999-12-01",2.016,2.016,1.89,1.98,41319.0],["1999-12-02",1.89,2.016,1.89,1.908,45486.0],["1999-12-03",1.908,1.98,1.908,1.926,43403.0],["1999-12-06",1.908,2.016,1.908,2.016,118403.0],["1999-12-07",2.016,2.088,2.016,2.088,240625.0],["1999-12-08",2.124,2.196,2.016,2.196,228472.0],["1999-12-09",2.187,2.187,2.052,2.133,387153.0],["1999-12-10",2.106,2.124,1.98,2.034,210764.0],["1999-12-13",1.98,2.052,1.98,2.034,182639.0],["1999-12-14",2.034,2.052,2.016,2.016,154167.0],["1999-12-15",2.052,2.088,2.034,2.088,123958.0],["1999-12-16",2.124,2.124,2.088,2.124,10764.0],["1999-12-17",2.088,2.124,2.034,2.124,41667.0],["1999-12-20",2.034,2.07,2.034,2.07,4514.0],["1999-12-21",2.034,2.034,2.034,2.034,25694.0],["1999-12-22",2.052,2.16,2.034,2.088,66667.0],["1999-12-23",2.07,2.124,2.052,2.052,20139.0],["1999-12-27",2.052,2.124,2.052,2.106,30903.0],["1999-12-28",2.052,2.16,2.052,2.106,84722.0],["1999-12-29",2.115,2.16,2.106,2.106,83681.0],["1999-12-30",2.106,2.178,2.088,2.16,156597.0],["1999-12-31",2.142,2.16,2.052,2.088,55556.0],["2000-01-03",2.16,2.196,2.016,2.016,72222.0],["2000-01-04",1.989,2.124,1.872,1.926,100000.0],["2000-01-05",1.98,2.088,1.962,2.088,34028.0],["2000-01-06",1.908,2.016,1.908,1.962,63542.0],["2000-01-07",1.944,2.124,1.944,2.124,161458.0],["2000-01-10",2.07,2.16,2.052,2.16,205208.0],["2000-01-11",2.106,2.16,2.106,2.106,52778.0],["2000-01-12",2.16,2.16,2.106,2.106,20139.0],["2000-01-13",2.088,2.124,2.07,2.088,33681.0],["2000-01-14",2.07,2.088,2.016,2.034,193056.0],["2000-01-18",2.025,2.16,2.016,2.16,165625.0],["2000-01-19",2.16,2.304,2.142,2.304,267708.0],["2000-01-20",2.304,2.304,2.16,2.16,103472.0],["2000-01-21",2.178,2.268,2.124,2.232,39583.0],["2000-01-24",2.268,2.268,2.196,2.196,27431.0],["2000-01-25",2.268,2.268,2.124,2.16,18403.0],["2000-01-26",2.196,2.232,2.196,2.232,43056.0],["2000-01-27",2.232,2.232,2.196,2.214,5903.0],["2000-01-28",2.214,2.268,2.088,2.088,26042.0],["2000-01-31",2.088,2.178,2.07,2.124,32292.0],["2000-02-01",2.088,2.124,2.088,2.124,17708.0],["2000-02-02",2.061,2.142,2.052,2.142,45139.0],["2000-02-03",2.088,2.16,2.088,2.16,39583.0],["2000-02-04",2.16,2.16,2.088,2.106,18750.0],["2000-02-07",2.088,2.124,2.088,2.088,60069.0],["2000-02-08",2.16,2.16,2.16,2.16,35069.0],["2000-02-09",2.142,2.142,2.052,2.07,105208.0],["2000-02-10",2.142,2.16,2.088,2.088,157292.0],["2000-02-11",2.088,2.106,2.052,2.088,39931.0],["2000-02-14",2.052,2.16,2.052,2.088,155208.0],["2000-02-15",2.106,2.106,1.98,2.088,353472.0],["2000-02-16",2.088,2.196,2.088,2.16,59028.0],["2000-02-17",2.142,2.304,2.142,2.178,188542.0],["2000-02-18",2.16,2.304,2.142,2.16,84375.0],["2000-02-22",2.142,2.232,2.088,2.088,17708.0],["2000-02-23",2.088,2.196,2.088,2.124,139931.0],["2000-02-24",2.16,2.286,2.142,2.16,257986.0],["2000-02-25",2.16,2.232,2.16,2.196,449306.0],["2000-02-28",2.1825,2.304,2.1825,2.295,123611.0],["2000-02-29",2.304,2.304,2.25,2.304,204514.0],["2000-03-01",2.268,2.286,2.214,2.286,106250.0],["2000-03-02",2.214,2.268,2.16,2.232,139236.0],["2000-03-03",2.268,2.268,2.124,2.16,252431.0],["2000-03-06",2.142,2.196,2.106,2.16,101042.0],["2000-03-07",2.232,2.592,2.232,2.502,1379861.0],["2000-03-08",2.61,2.88,2.376,2.646,978819.0],["2000-03-09",2.619,2.808,2.556,2.718,805208.0],["2000-03-10",2.772,2.916,2.736,2.862,1210417.0],["2000-03-13",2.817,2.88,2.736,2.808,155208.0],["2000-03-14",2.736,2.826,2.484,2.736,359722.0],["2000-03-15",2.718,2.736,2.538,2.646,236111.0],["2000-03-16",2.592,2.664,2.43,2.448,235764.0],["2000-03-17",2.574,2.79,2.574,2.682,129861.0],["2000-03-20",2.691,2.718,2.592,2.628,254514.0],["2000-03-21",2.673,2.673,2.556,2.664,233681.0],["2000-03-22",2.781,2.844,2.628,2.808,266667.0],["2000-03-23",2.808,3.06,2.772,3.042,1146528.0],["2000-03-24",3.078,3.276,3.06,3.168,1044792.0],["2000-03-27",3.15,3.258,2.952,3.096,313889.0],["2000-03-28",2.844,3.06,2.736,2.952,189931.0],["2000-03-29",2.916,3.06,2.88,3.06,158333.0],["2000-03-30",2.952,3.024,2.736,2.88,84375.0],["2000-03-31",2.736,2.88,2.592,2.844,311458.0],["2000-04-03",2.628,2.844,2.628,2.736,35417.0],["2000-04-04",2.736,2.736,2.448,2.592,129861.0],["2000-04-05",2.484,2.682,2.484,2.592,59028.0],["2000-04-06",2.628,2.808,2.628,2.79,80556.0],["2000-04-07",2.808,2.916,2.7,2.916,356944.0],["2000-04-10",2.952,2.952,2.736,2.79,69444.0],["2000-04-11",2.763,2.772,2.592,2.61,260417.0],["2000-04-12",2.574,2.583,2.304,2.448,194097.0],["2000-04-13",2.394,2.394,1.44,1.53,1094792.0],["2000-04-14",1.512,1.8,1.44,1.476,2040972.0],["2000-04-17",1.62,1.728,1.188,1.422,1082639.0],["2000-04-18",1.512,1.62,1.368,1.44,440278.0],["2000-04-19",1.476,1.584,1.332,1.404,175694.0],["2000-04-20",1.44,1.44,1.35,1.368,128125.0],["2000-04-24",1.44,1.44,1.296,1.35,132639.0],["2000-04-25",1.368,1.368,1.26,1.332,411458.0],["2000-04-26",1.332,1.548,1.332,1.44,235417.0],["2000-04-27",1.368,1.512,1.296,1.332,163542.0],["2000-04-28",1.404,1.44,1.332,1.368,127083.0],["2000-05-01",1.359,1.512,1.296,1.314,445139.0],["2000-05-02",1.386,1.404,1.296,1.368,396875.0],["2000-05-03",1.341,1.368,1.26,1.296,127431.0],["2000-05-04",1.278,1.332,1.26,1.278,115625.0],["2000-05-05",1.332,1.332,1.224,1.278,178125.0],["2000-05-08",1.332,1.332,1.224,1.26,100000.0],["2000-05-09",1.296,1.296,1.152,1.152,217708.0],["2000-05-10",1.152,1.188,1.089,1.152,338194.0],["2000-05-11",1.206,1.206,1.134,1.152,197569.0],["2000-05-12",1.179,1.296,1.152,1.296,53819.0],["2000-05-15",1.2375,1.404,1.2375,1.404,166319.0],["2000-05-16",1.332,1.512,1.332,1.44,236111.0],["2000-05-17",1.548,1.548,1.404,1.404,38889.0],["2000-05-18",1.476,1.476,1.386,1.44,110764.0],["2000-05-19",1.494,1.512,1.44,1.44,37153.0],["2000-05-22",1.44,1.44,1.332,1.404,85764.0],["2000-05-23",1.422,1.422,1.296,1.296,40278.0],["2000-05-24",1.332,1.368,1.296,1.296,125000.0],["2000-05-25",1.296,1.404,1.296,1.296,107292.0],["2000-05-26",1.35,1.422,1.278,1.278,70486.0],["2000-05-30",1.386,1.431,1.296,1.431,34028.0],["2000-05-31",1.431,1.476,1.3635,1.404,58333.0],["2000-06-01",1.476,1.476,1.368,1.458,95139.0],["2000-06-02",1.476,1.656,1.44,1.548,110069.0],["2000-06-05",1.548,1.647,1.548,1.62,26736.0],["2000-06-06",1.656,1.656,1.548,1.638,105903.0],["2000-06-07",1.566,1.656,1.566,1.638,102778.0],["2000-06-08",1.62,1.728,1.62,1.719,85417.0],["2000-06-09",1.728,1.872,1.728,1.854,162500.0],["2000-06-12",1.854,1.908,1.854,1.872,82986.0],["2000-06-13",1.854,1.872,1.8,1.854,143750.0],["2000-06-14",1.872,1.944,1.863,1.908,113194.0],["2000-06-15",1.836,1.89,1.836,1.872,106250.0],["2000-06-16",1.872,1.89,1.872,1.872,36458.0],["2000-06-19",1.836,1.908,1.836,1.89,201042.0],["2000-06-20",1.908,1.908,1.89,1.89,132986.0],["2000-06-21",1.917,1.926,1.836,1.836,23958.0],["2000-06-22",1.836,1.854,1.827,1.827,40625.0],["2000-06-23",1.818,1.854,1.818,1.836,7639.0],["2000-06-26",1.818,1.944,1.818,1.89,93403.0],["2000-06-27",1.845,1.908,1.8,1.908,79514.0],["2000-06-28",1.89,1.98,1.836,1.89,141319.0],["2000-06-29",1.89,1.89,1.872,1.872,9722.0],["2000-06-30",1.872,1.89,1.872,1.872,79861.0],["2000-07-03",1.872,1.872,1.872,1.872,694.0],["2000-07-05",1.872,1.908,1.818,1.872,90972.0],["2000-07-06",1.872,1.962,1.872,1.926,60764.0],["2000-07-07",1.908,1.944,1.836,1.854,43056.0],["2000-07-10",1.782,1.836,1.764,1.8,115972.0],["2000-07-11",1.764,1.8,1.728,1.728,192708.0],["2000-07-12",1.854,1.854,1.728,1.728,40972.0],["2000-07-13",1.728,1.836,1.728,1.8,4861.0],["2000-07-14",1.836,1.836,1.728,1.728,2778.0],["2000-07-17",1.728,1.908,1.728,1.89,63889.0],["2000-07-18",1.872,1.98,1.872,1.98,229514.0],["2000-07-19",1.98,1.98,1.872,1.872,27431.0],["2000-07-20",1.836,1.836,1.8,1.8,21528.0],["2000-07-21",1.818,1.818,1.755,1.764,10417.0],["2000-07-24",1.764,1.764,1.728,1.728,27083.0],["2000-07-25",1.764,1.764,1.728,1.728,5556.0],["2000-07-26",1.764,1.764,1.602,1.728,53125.0],["2000-07-27",1.674,1.764,1.62,1.764,29167.0],["2000-07-28",1.728,1.764,1.728,1.728,22222.0],["2000-07-31",1.62,1.674,1.62,1.674,26736.0],["2000-08-01",1.692,1.728,1.62,1.62,16667.0],["2000-08-02",1.62,1.692,1.584,1.692,39931.0],["2000-08-03",1.584,1.674,1.584,1.674,13194.0],["2000-08-04",1.602,1.602,1.602,1.602,21181.0],["2000-08-07",1.602,1.656,1.602,1.656,10417.0],["2000-08-08",1.656,1.656,1.584,1.602,5208.0],["2000-08-09",1.602,1.602,1.602,1.602,0.0],["2000-08-10",1.602,1.674,1.602,1.674,35764.0],["2000-08-11",1.638,1.638,1.548,1.548,60069.0],["2000-08-14",1.548,1.656,1.548,1.602,96528.0],["2000-08-15",1.611,1.674,1.584,1.674,11806.0],["2000-08-16",1.674,1.674,1.62,1.62,4861.0],["2000-08-17",1.611,1.728,1.611,1.62,58333.0],["2000-08-18",1.728,1.728,1.62,1.692,32986.0],["2000-08-21",1.62,1.62,1.602,1.602,6597.0],["2000-08-22",1.602,1.674,1.566,1.584,23611.0],["2000-08-23",1.584,1.728,1.566,1.728,66667.0],["2000-08-24",1.692,1.764,1.692,1.764,86806.0],["2000-08-25",1.692,1.782,1.692,1.728,31944.0],["2000-08-28",1.782,1.782,1.728,1.728,9028.0],["2000-08-29",1.665,1.728,1.62,1.656,334722.0],["2000-08-30",1.656,1.656,1.656,1.656,1042.0],["2000-08-31",1.692,1.71,1.674,1.674,51042.0],["2000-09-01",1.674,1.746,1.674,1.746,86111.0],["2000-09-05",1.728,1.764,1.728,1.728,6250.0],["2000-09-06",1.728,1.746,1.692,1.746,60417.0],["2000-09-07",1.692,1.746,1.692,1.692,41319.0],["2000-09-08",1.692,1.692,1.656,1.656,42014.0],["2000-09-11",1.674,1.674,1.674,1.674,6944.0],["2000-09-12",1.656,1.728,1.656,1.728,19444.0],["2000-09-13",1.692,1.764,1.692,1.692,28472.0],["2000-09-14",1.71,1.764,1.692,1.764,91319.0],["2000-09-15",1.782,1.818,1.764,1.764,26042.0],["2000-09-18",1.8,1.836,1.782,1.782,39583.0],["2000-09-19",1.7235,1.854,1.7235,1.8,593750.0],["2000-09-20",1.8,1.872,1.8,1.818,43403.0],["2000-09-21",1.854,1.854,1.818,1.818,4514.0],["2000-09-22",1.818,1.854,1.71,1.8,39931.0],["2000-09-25",1.728,1.944,1.728,1.908,92361.0],["2000-09-26",1.836,1.908,1.836,1.872,15972.0],["2000-09-27",1.89,1.944,1.818,1.854,12500.0],["2000-09-28",1.854,1.944,1.854,1.872,75000.0],["2000-09-29",1.872,1.872,1.818,1.818,44097.0],["2000-10-02",1.881,1.953,1.818,1.944,27778.0],["2000-10-03",1.818,2.016,1.818,1.944,34375.0],["2000-10-04",1.872,1.872,1.8,1.836,16319.0],["2000-10-05",1.836,1.98,1.836,1.926,28125.0],["2000-10-06",1.9575,1.962,1.854,1.89,92014.0],["2000-10-09",1.89,1.908,1.89,1.89,85069.0],["2000-10-10",1.89,1.944,1.89,1.944,31250.0],["2000-10-11",1.872,1.908,1.8,1.8,40972.0],["2000-10-12",1.8,1.926,1.8,1.8,12153.0],["2000-10-13",1.782,1.782,1.764,1.764,13542.0],["2000-10-16",1.764,1.854,1.764,1.836,21181.0],["2000-10-17",1.764,1.782,1.764,1.782,45139.0],["2000-10-18",1.764,1.782,1.728,1.728,90278.0],["2000-10-19",1.728,1.746,1.71,1.71,12847.0],["2000-10-20",1.6965,1.6965,1.656,1.674,281944.0],["2000-10-23",1.728,1.728,1.692,1.728,58681.0],["2000-10-24",1.71,1.764,1.71,1.728,75694.0],["2000-10-25",1.7145,1.8,1.7145,1.8,20139.0],["2000-10-26",1.8,1.8,1.746,1.746,46528.0],["2000-10-27",1.746,1.836,1.746,1.836,7292.0],["2000-10-30",1.728,1.8,1.728,1.8,173264.0],["2000-10-31",1.8,1.836,1.8,1.809,77431.0],["2000-11-01",1.8,1.8,1.782,1.782,34028.0],["2000-11-02",1.8,1.8,1.8,1.8,347.0],["2000-11-03",1.8,2.034,1.8,2.016,243056.0],["2000-11-06",1.908,2.016,1.8,1.836,39931.0],["2000-11-07",1.836,1.836,1.8,1.836,6944.0],["2000-11-08",1.836,1.944,1.836,1.908,56250.0],["2000-11-09",1.89,1.944,1.8,1.872,151389.0],["2000-11-10",1.944,1.98,1.728,1.8,79167.0],["2000-11-13",1.764,1.872,1.764,1.872,7986.0],["2000-11-14",1.89,2.016,1.89,1.944,135764.0],["2000-11-15",1.944,1.944,1.836,1.836,77431.0],["2000-11-16",1.872,1.872,1.8,1.8,33681.0],["2000-11-17",1.8,1.8,1.8,1.8,4167.0],["2000-11-20",1.8,1.8,1.764,1.764,4167.0],["2000-11-21",1.764,1.764,1.764,1.764,78472.0],["2000-11-22",1.764,1.764,1.656,1.728,102778.0],["2000-11-24",1.656,1.728,1.656,1.728,19792.0],["2000-11-27",1.692,1.692,1.656,1.656,5208.0],["2000-11-28",1.728,1.728,1.674,1.674,67708.0],["2000-11-29",1.674,1.728,1.656,1.656,150000.0],["2000-11-30",1.692,1.728,1.656,1.674,428125.0],["2000-12-01",1.656,1.71,1.656,1.692,103125.0],["2000-12-04",1.728,1.782,1.728,1.782,96875.0],["2000-12-05",1.7955,1.7955,1.746,1.746,15278.0],["2000-12-06",1.746,1.746,1.728,1.746,26389.0],["2000-12-07",1.728,1.746,1.692,1.746,29514.0],["2000-12-08",1.728,1.764,1.692,1.728,24653.0],["2000-12-11",1.728,1.764,1.71,1.746,54514.0],["2000-12-12",1.728,1.782,1.728,1.782,47222.0],["2000-12-13",1.8,1.8,1.8,1.8,1042.0],["2000-12-14",1.764,1.836,1.728,1.8,60417.0],["2000-12-15",1.8,1.8,1.728,1.728,15972.0],["2000-12-18",1.7325,1.782,1.728,1.782,182292.0],["2000-12-19",1.746,1.746,1.728,1.728,71181.0],["2000-12-20",1.728,1.746,1.692,1.746,40972.0],["2000-12-21",1.656,1.656,1.656,1.656,6944.0],["2000-12-22",1.656,1.728,1.584,1.584,33681.0],["2000-12-26",1.584,1.638,1.584,1.584,30556.0],["2000-12-27",1.584,1.602,1.584,1.584,57292.0],["2000-12-28",1.611,1.638,1.584,1.584,85069.0],["2000-12-29",1.62,1.62,1.584,1.62,133681.0],["2001-01-02",1.62,1.62,1.512,1.512,51736.0],["2001-01-03",1.584,1.62,1.53,1.62,22222.0],["2001-01-04",1.584,1.584,1.548,1.566,64236.0],["2001-01-05",1.548,1.62,1.494,1.512,299653.0],["2001-01-08",1.4445,1.494,1.44,1.476,38194.0],["2001-01-09",1.512,1.548,1.494,1.548,44097.0],["2001-01-10",1.548,1.548,1.494,1.548,19444.0],["2001-01-11",1.494,1.566,1.494,1.566,1389.0],["2001-01-12",1.494,1.494,1.494,1.494,8333.0],["2001-01-16",1.584,1.62,1.53,1.62,29167.0],["2001-01-17",1.656,1.692,1.62,1.638,219792.0],["2001-01-18",1.62,1.764,1.62,1.764,31944.0],["2001-01-19",1.728,1.764,1.728,1.764,60069.0],["2001-01-22",1.728,1.728,1.692,1.692,93056.0],["2001-01-23",1.728,1.728,1.728,1.728,2778.0],["2001-01-24",1.692,1.71,1.638,1.638,154167.0],["2001-01-25",1.638,1.656,1.602,1.62,50000.0],["2001-01-26",1.6335,1.6335,1.602,1.62,47569.0],["2001-01-29",1.548,1.602,1.53,1.584,229861.0],["2001-01-30",1.62,1.62,1.584,1.62,220486.0],["2001-01-31",1.62,1.71,1.62,1.71,15278.0],["2001-02-01",1.728,1.728,1.728,1.728,6597.0],["2001-02-02",1.62,1.62,1.62,1.62,1042.0],["2001-02-05",1.62,1.62,1.62,1.62,694.0],["2001-02-06",1.638,1.638,1.62,1.62,5208.0],["2001-02-07",1.692,1.692,1.656,1.656,1042.0],["2001-02-08",1.692,1.872,1.692,1.836,45486.0],["2001-02-09",1.728,1.836,1.656,1.836,4167.0],["2001-02-12",1.656,1.656,1.656,1.656,1736.0],["2001-02-13",1.8,1.872,1.692,1.872,14583.0],["2001-02-14",1.728,1.728,1.692,1.692,9028.0],["2001-02-15",1.728,1.872,1.728,1.872,42014.0],["2001-02-16",1.764,1.764,1.764,1.764,2431.0],["2001-02-20",1.728,1.872,1.728,1.872,20833.0],["2001-02-21",1.872,1.872,1.728,1.728,2083.0],["2001-02-22",1.692,1.764,1.656,1.674,15972.0],["2001-02-23",1.728,1.764,1.674,1.764,7986.0],["2001-02-26",1.674,1.746,1.62,1.746,44444.0],["2001-02-27",1.746,1.746,1.62,1.62,10069.0],["2001-02-28",1.746,1.746,1.584,1.62,370833.0],["2001-03-01",1.584,1.584,1.575,1.584,22569.0],["2001-03-02",1.6515,1.764,1.6515,1.656,75694.0],["2001-03-05",1.62,1.71,1.62,1.656,26389.0],["2001-03-06",1.638,1.692,1.638,1.692,462500.0],["2001-03-07",1.692,1.872,1.692,1.872,69792.0],["2001-03-08",1.872,1.872,1.854,1.872,26736.0],["2001-03-09",1.872,1.872,1.8,1.8,127778.0],["2001-03-12",1.8,1.8,1.764,1.8,17361.0],["2001-03-13",1.764,1.836,1.692,1.746,23611.0],["2001-03-14",1.728,1.746,1.656,1.746,38889.0],["2001-03-15",1.746,1.764,1.728,1.764,7639.0],["2001-03-16",1.728,1.8,1.728,1.728,5556.0],["2001-03-19",1.728,1.764,1.692,1.764,11458.0],["2001-03-20",1.728,1.764,1.728,1.728,7292.0],["2001-03-21",1.764,1.8,1.728,1.728,24306.0],["2001-03-22",1.728,1.8,1.656,1.728,59375.0],["2001-03-23",1.692,1.728,1.692,1.728,77778.0],["2001-03-26",1.764,1.8,1.746,1.782,13542.0],["2001-03-27",1.8,1.8,1.692,1.728,47222.0],["2001-03-28",1.728,1.836,1.728,1.764,12847.0],["2001-03-29",1.8,1.818,1.764,1.764,20833.0],["2001-03-30",1.7235,1.782,1.7145,1.782,11111.0],["2001-04-02",1.8,1.872,1.782,1.8,91667.0],["2001-04-03",1.8,1.836,1.782,1.8,37153.0],["2001-04-04",1.764,1.836,1.764,1.818,67361.0],["2001-04-05",1.836,1.926,1.827,1.926,89931.0],["2001-04-06",1.944,2.016,1.944,2.016,91319.0],["2001-04-09",1.9584,2.183,1.9584,2.183,137847.0],["2001-04-10",2.1658,2.2349,2.1658,2.2291,145139.0],["2001-04-11",2.2493,2.2522,2.232,2.232,107639.0],["2001-04-12",2.232,2.2694,2.1802,2.2118,119097.0],["2001-04-16",2.232,2.304,2.232,2.304,118056.0],["2001-04-17",2.2464,2.3472,2.2349,2.3184,213194.0],["2001-04-18",2.3069,2.3069,2.1744,2.2464,261806.0],["2001-04-19",2.2464,2.2464,2.16,2.16,92361.0],["2001-04-20",2.1859,2.2464,2.1859,2.2464,21181.0],["2001-04-23",2.232,2.2608,2.2176,2.2349,44097.0],["2001-04-24",2.2205,2.2205,2.16,2.16,80208.0],["2001-04-25",2.16,2.1859,2.1024,2.1024,197917.0],["2001-04-26",2.1341,2.1341,2.0448,2.0592,207639.0],["2001-04-27",2.0592,2.1024,1.9296,2.0016,120833.0],["2001-04-30",2.0016,2.016,1.9872,2.016,13194.0],["2001-05-01",1.9901,1.993,1.9728,1.9757,50347.0],["2001-05-02",1.9843,2.0621,1.9843,2.016,54514.0],["2001-05-03",2.0592,2.0592,1.9584,1.9584,21528.0],["2001-05-04",1.9958,2.0275,1.9613,2.0275,47569.0],["2001-05-07",1.9613,2.016,1.9613,2.0016,14931.0],["2001-05-08",2.0016,2.0016,1.9584,1.9872,71528.0],["2001-05-09",1.9642,1.9987,1.9584,1.9987,53472.0],["2001-05-10",2.016,2.0362,1.9584,1.9613,36111.0],["2001-05-11",2.0131,2.016,1.8,1.8,38194.0],["2001-05-14",1.9843,2.0218,1.944,2.0218,42708.0],["2001-05-15",1.9584,1.9584,1.9584,1.9584,694.0],["2001-05-16",1.993,2.1024,1.993,2.0448,226042.0],["2001-05-17",2.0736,2.0909,2.0736,2.0909,5208.0],["2001-05-18",2.088,2.0966,2.0448,2.0966,9722.0],["2001-05-21",2.0736,2.0765,2.0736,2.0736,5903.0],["2001-05-22",2.1053,2.2406,2.0966,2.16,61111.0],["2001-05-23",2.2464,2.2982,2.232,2.2781,138194.0],["2001-05-24",2.1888,2.304,2.1888,2.281,100347.0],["2001-05-25",2.2781,2.2781,2.1514,2.2147,27431.0],["2001-05-29",2.2147,2.2464,2.1542,2.2147,79514.0],["2001-05-30",2.183,2.1859,2.16,2.183,47569.0],["2001-05-31",2.183,2.232,2.1168,2.232,115972.0],["2001-06-01",2.2234,2.2349,2.16,2.16,54861.0],["2001-06-04",2.232,2.2464,2.232,2.232,16319.0],["2001-06-05",2.2464,2.2464,2.1744,2.1744,6597.0],["2001-06-06",2.1888,2.5805,2.1888,2.52,455556.0],["2001-06-07",2.4797,2.5488,2.376,2.4048,160417.0],["2001-06-08",2.4192,2.448,2.4192,2.4336,21528.0],["2001-06-11",2.4336,2.4336,2.3069,2.3472,30208.0],["2001-06-12",2.4134,2.4768,2.3472,2.4221,84722.0],["2001-06-13",2.4192,2.4336,2.376,2.376,57639.0],["2001-06-14",2.3731,2.3904,2.3011,2.304,63194.0],["2001-06-15",2.304,2.3328,2.16,2.2176,61806.0],["2001-06-18",2.3098,2.3328,2.2205,2.2925,77778.0],["2001-06-19",2.3184,2.3357,2.2349,2.3357,32639.0],["2001-06-20",2.3213,2.5056,2.3213,2.5056,31597.0],["2001-06-21",2.3962,2.5373,2.3962,2.4768,78125.0],["2001-06-22",2.4768,2.4854,2.4134,2.4854,129861.0],["2001-06-25",2.4826,2.5488,2.4826,2.52,50347.0],["2001-06-26",2.5834,2.6986,2.5776,2.6986,368056.0],["2001-06-27",2.7158,2.736,2.5978,2.6582,474653.0],["2001-06-28",2.7043,2.7216,2.4509,2.4509,159375.0],["2001-06-29",2.4826,2.6525,2.4624,2.592,91319.0],["2001-07-02",2.5632,2.736,2.4826,2.5776,319444.0],["2001-07-03",2.4768,2.5488,2.4768,2.5142,37153.0],["2001-07-05",2.5488,2.5488,2.4624,2.471,70486.0],["2001-07-06",2.4883,2.4883,2.1888,2.4768,124653.0],["2001-07-09",2.4768,2.4912,2.4768,2.4768,20139.0],["2001-07-10",2.5027,2.6669,2.4912,2.6525,150000.0],["2001-07-11",2.5978,2.713,2.5978,2.6352,121875.0],["2001-07-12",2.6035,2.6064,2.5286,2.592,96528.0],["2001-07-13",2.6208,2.6496,2.569,2.569,232292.0],["2001-07-16",2.569,2.6266,2.4595,2.592,78125.0],["2001-07-17",2.5776,2.5949,2.5402,2.5402,65278.0],["2001-07-18",2.52,2.5229,2.4768,2.5229,49653.0],["2001-07-19",2.6899,2.8397,2.5776,2.6496,550347.0],["2001-07-20",2.6496,2.7101,2.6064,2.6928,229167.0],["2001-07-23",2.6842,2.7331,2.6669,2.6784,324653.0],["2001-07-24",2.7072,2.8858,2.7072,2.7936,563542.0],["2001-07-25",2.7878,2.9491,2.7878,2.9146,657639.0],["2001-07-26",2.9837,3.168,2.9376,3.1565,603125.0],["2001-07-27",3.1738,3.672,3.1478,3.6144,2053125.0],["2001-07-30",3.6691,4.0637,3.5309,4.0637,2673611.0],["2001-07-31",4.1472,4.1616,3.5165,3.6288,1735417.0],["2001-08-01",3.6288,3.8822,3.528,3.744,911806.0],["2001-08-02",3.888,4.0003,3.672,3.7382,618750.0],["2001-08-03",3.744,3.7469,3.5568,3.5683,739931.0],["2001-08-06",3.5107,3.5136,3.145,3.2486,1683333.0],["2001-08-07",3.2026,3.721,3.2026,3.6144,635417.0],["2001-08-08",3.6115,3.7728,3.5136,3.7094,571875.0],["2001-08-09",3.7152,3.816,3.6922,3.7901,2554514.0],["2001-08-10",3.8506,4.032,3.7584,3.9744,3352431.0],["2001-08-13",4.0378,4.3056,3.6835,4.2768,1651042.0],["2001-08-14",4.2394,4.585,4.176,4.5648,2002083.0],["2001-08-15",4.5965,4.8931,4.4352,4.8931,2699653.0],["2001-08-16",4.919,4.9478,4.464,4.5072,1243056.0],["2001-08-17",4.4784,4.5216,3.8909,4.32,826042.0],["2001-08-20",4.4755,4.68,4.392,4.6598,549306.0],["2001-08-21",4.68,4.752,4.5475,4.608,638194.0],["2001-08-22",4.6166,4.8931,4.5504,4.8384,545486.0],["2001-08-23",4.8154,4.9248,4.8154,4.9248,900694.0],["2001-08-24",4.9392,5.1264,4.9363,5.0717,1646181.0],["2001-08-27",5.1408,5.2272,4.9018,5.1782,1251736.0],["2001-08-28",5.2128,5.238,5.112,5.184,745833.0],["2001-08-29",5.166,5.292,5.13,5.2344,1373889.0],["2001-08-30",5.256,5.7924,5.2236,5.472,1528611.0],["2001-08-31",5.544,5.76,5.4756,5.6808,928889.0],["2001-09-04",5.76,5.7816,5.4252,5.7204,1025833.0],["2001-09-05",5.76,5.8644,5.0652,5.2236,1395833.0],["2001-09-06",5.1084,5.4972,4.77,5.3352,1193889.0],["2001-09-07",5.31,5.6232,5.2884,5.544,849444.0],["2001-09-10",5.472,5.6664,5.436,5.6304,589167.0],["2001-09-17",5.148,6.2784,5.04,6.138,1850278.0],["2001-09-18",6.21,6.2784,5.868,5.9076,1420000.0],["2001-09-19",5.94,6.03,5.76,6.0156,663056.0],["2001-09-20",6.03,6.03,5.58,5.706,329722.0],["2001-09-21",5.5116,6.03,5.346,5.832,700556.0],["2001-09-24",6.228,6.48,6.12,6.462,1125556.0],["2001-09-25",6.5124,6.678,6.1668,6.3396,537778.0],["2001-09-26",6.3324,6.7356,6.03,6.3396,674722.0],["2001-09-27",6.39,6.4836,6.21,6.3,349167.0],["2001-09-28",6.4404,7.398,6.21,6.84,943889.0],["2001-10-01",6.7356,6.876,6.606,6.84,1302222.0],["2001-10-02",6.8904,7.02,6.624,6.6816,1111944.0],["2001-10-03",6.6744,6.8148,6.5268,6.5988,280833.0],["2001-10-04",6.606,6.858,6.552,6.7356,395000.0],["2001-10-05",6.804,6.858,6.3072,6.39,390556.0],["2001-10-08",6.3324,6.5484,6.2604,6.3756,305000.0],["2001-10-09",6.3072,6.678,6.1236,6.5484,273611.0],["2001-10-10",6.5556,6.84,6.552,6.822,625000.0],["2001-10-11",6.8472,7.2,6.8364,7.002,666111.0],["2001-10-12",6.876,6.948,6.39,6.498,603333.0],["2001-10-15",6.3468,6.606,6.3468,6.444,421944.0],["2001-10-16",6.6024,7.0848,5.94,6.3684,1035000.0],["2001-10-17",6.354,6.732,6.156,6.48,942500.0],["2001-10-18",6.264,6.498,5.8716,6.066,1274167.0],["2001-10-19",5.8716,5.9364,5.274,5.652,1554167.0],["2001-10-22",5.7168,6.0048,5.472,5.832,941389.0],["2001-10-23",5.922,6.0084,5.7132,5.94,586389.0],["2001-10-24",5.832,5.94,5.67,5.688,394444.0],["2001-10-25",5.58,5.67,4.914,5.0652,552778.0],["2001-10-26",4.77,5.562,4.41,5.364,1768056.0],["2001-10-29",5.562,5.634,5.2668,5.6088,650833.0],["2001-10-30",5.6088,5.724,5.094,5.4,444722.0],["2001-10-31",5.2236,5.5044,5.166,5.5044,383889.0],["2001-11-01",5.5188,5.634,5.4036,5.4756,165556.0],["2001-11-02",5.4792,5.4828,5.238,5.3964,360000.0],["2001-11-05",5.328,5.58,5.2596,5.5692,245000.0],["2001-11-06",5.5656,5.9112,5.3712,5.3856,462222.0],["2001-11-07",5.31,5.328,4.6188,4.8924,1166667.0],["2001-11-08",5.0724,5.076,4.8024,4.9608,1158056.0],["2001-11-09",4.8636,5.04,4.7916,5.0184,186389.0],["2001-11-12",4.914,5.3784,4.914,5.058,355556.0],["2001-11-13",5.0796,5.184,4.572,4.68,676111.0],["2001-11-14",4.6872,4.824,4.3416,4.608,714722.0],["2001-11-15",4.572,4.6152,4.284,4.572,1316944.0],["2001-11-16",4.5684,4.806,4.4928,4.7196,468333.0],["2001-11-19",4.6908,5.0796,4.6908,4.9536,293611.0],["2001-11-20",5.04,5.058,4.8564,4.9392,160556.0],["2001-11-21",4.8996,5.04,4.842,4.842,190556.0],["2001-11-23",4.896,5.0688,4.788,4.95,73889.0],["2001-11-26",4.9716,5.2308,4.968,5.22,248611.0],["2001-11-27",5.2092,5.2776,5.0292,5.166,263889.0],["2001-11-28",5.1768,5.2992,5.1264,5.22,214444.0],["2001-11-29",5.2488,5.2524,5.094,5.2416,396389.0],["2001-11-30",5.166,5.3532,5.166,5.2812,603333.0],["2001-12-03",5.31,5.76,5.2812,5.6844,956667.0],["2001-12-04",5.58,6.246,5.5764,6.1416,1087778.0],["2001-12-05",6.228,6.246,5.94,6.1272,1146667.0],["2001-12-06",6.2604,6.354,6.1128,6.1992,835833.0],["2001-12-07",6.2604,6.4404,6.03,6.0876,521389.0],["2001-12-10",6.12,6.228,6.12,6.1452,458333.0],["2001-12-11",6.1956,6.372,6.192,6.3288,760556.0],["2001-12-12",6.4224,6.426,5.4216,5.5764,1202778.0],["2001-12-13",5.436,5.616,5.184,5.5404,678611.0],["2001-12-14",5.5584,5.8104,5.454,5.742,399167.0],["2001-12-17",5.7888,5.9472,5.7672,5.9112,382500.0],["2001-12-18",5.9508,5.9508,5.706,5.7132,295278.0],["2001-12-19",5.742,5.7564,5.508,5.616,536667.0],["2001-12-20",5.6844,5.7204,5.6016,5.6556,317222.0],["2001-12-21",5.5908,6.2784,5.5908,6.1704,823611.0],["2001-12-24",6.2784,6.6168,6.2712,6.57,875278.0],["2001-12-26",6.8328,6.984,6.7608,6.804,877500.0],["2001-12-27",6.8724,6.9264,6.12,6.3,802222.0],["2001-12-28",6.39,6.57,6.318,6.5052,215833.0],["2001-12-31",6.48,6.7608,6.4404,6.7248,272500.0],["2002-01-02",6.7608,6.84,6.57,6.6384,371111.0],["2002-01-03",7.2252,7.8264,7.074,7.5852,2759444.0],["2002-01-04",7.902,7.902,7.146,7.5096,2235278.0],["2002-01-07",7.6968,7.7544,7.0056,7.1136,1032500.0],["2002-01-08",7.2684,7.4736,7.1388,7.29,696944.0],["2002-01-09",7.3116,7.5312,7.2,7.272,625278.0],["2002-01-10",7.2,7.38,7.11,7.2936,437778.0],["2002-01-11",7.3512,7.3512,6.318,6.4872,1470556.0],["2002-01-14",6.156,6.336,5.8536,6.2748,1115278.0],["2002-01-15",6.3468,6.4224,5.922,6.3036,463611.0],["2002-01-16",6.1452,6.318,5.9472,6.2892,446667.0],["2002-01-17",6.318,6.3252,6.12,6.21,248056.0],["2002-01-18",6.1452,6.264,5.868,6.1128,404444.0],["2002-01-22",6.0948,6.1092,5.9436,6.0804,197222.0],["2002-01-23",6.1668,6.3684,6.102,6.3216,445556.0],["2002-01-24",6.3648,6.3684,6.1956,6.3324,267222.0],["2002-01-25",6.3324,6.3324,6.0408,6.084,186111.0],["2002-01-28",6.12,6.2604,5.994,6.03,208611.0],["2002-01-29",5.9832,6.102,5.94,5.9868,118333.0],["2002-01-30",5.9436,6.0408,5.292,5.562,658056.0],["2002-01-31",5.508,6.0192,5.4756,5.994,227500.0],["2002-02-01",5.9436,6.0444,5.652,5.9148,115556.0],["2002-02-04",5.922,5.922,5.7276,5.8716,88056.0],["2002-02-05",5.7996,5.904,5.652,5.7384,170278.0],["2002-02-06",5.634,5.652,5.2956,5.4,398889.0],["2002-02-07",5.2848,5.58,5.256,5.5404,134167.0],["2002-02-08",5.418,5.8212,5.3352,5.7888,124167.0],["2002-02-11",5.976,6.0984,5.814,6.03,185556.0],["2002-02-12",6.0948,6.0984,5.4792,5.562,585278.0],["2002-02-13",5.688,5.6952,5.0256,5.238,690833.0],["2002-02-14",5.5116,5.76,5.4972,5.688,1315833.0],["2002-02-15",5.742,6.1848,5.706,5.94,461111.0],["2002-02-19",5.9724,6.0048,5.256,5.472,681389.0],["2002-02-20",5.4432,5.526,5.2812,5.3676,434167.0],["2002-02-21",5.328,5.4396,5.31,5.3208,136111.0],["2002-02-22",5.3208,5.5116,5.3172,5.4288,592222.0],["2002-02-25",5.454,5.5368,5.3352,5.5188,204722.0],["2002-02-26",5.436,5.58,5.4036,5.58,325556.0],["2002-02-27",5.4972,5.634,5.4936,5.5728,335833.0],["2002-02-28",5.5656,6.0084,5.4972,5.6592,312500.0],["2002-03-01",5.6952,5.6952,5.49,5.49,162222.0],["2002-03-04",5.472,5.8464,5.472,5.76,433056.0],["2002-03-05",5.868,6.0984,5.778,6.084,284167.0],["2002-03-06",6.066,6.282,5.904,6.21,133611.0],["2002-03-07",6.1776,6.282,6.102,6.192,159167.0],["2002-03-08",6.228,6.3216,6.0768,6.084,440000.0],["2002-03-11",6.0876,6.0876,5.688,5.9292,616667.0],["2002-03-12",5.7708,5.9004,5.544,5.7924,1044167.0],["2002-03-13",5.742,5.9724,5.742,5.8284,530556.0],["2002-03-14",5.904,6.0624,5.8284,5.9832,111944.0],["2002-03-15",6.0408,6.426,6.0408,6.3216,432778.0],["2002-03-18",6.4296,6.462,6.3252,6.3288,297500.0],["2002-03-19",6.3216,6.7968,6.3216,6.6996,418889.0],["2002-03-20",6.6816,7.056,6.6384,6.8796,644722.0],["2002-03-21",6.984,7.0704,6.5412,6.5592,1453056.0],["2002-03-22",6.5304,6.84,6.318,6.8112,266944.0],["2002-03-25",6.93,7.182,6.84,7.11,465000.0],["2002-03-26",7.128,7.182,6.9012,7.1388,233889.0],["2002-03-27",7.0812,7.326,7.02,7.2,524167.0],["2002-03-28",7.236,7.38,7.11,7.272,572222.0],["2002-04-01",7.2828,7.38,7.2288,7.3764,289722.0],["2002-04-02",7.2936,7.4592,7.2684,7.308,287778.0],["2002-04-03",7.3548,7.722,7.236,7.3188,519167.0],["2002-04-04",7.3728,7.596,7.2864,7.3764,349722.0],["2002-04-05",7.38,7.596,7.344,7.5384,214444.0],["2002-04-08",7.56,7.9128,7.488,7.794,153889.0],["2002-04-09",7.9164,8.5392,7.776,8.4708,879167.0],["2002-04-10",8.586,8.946,7.92,8.064,968056.0],["2002-04-11",8.1,8.2692,7.398,7.8588,560278.0],["2002-04-12",7.7715,8.1405,7.767,8.0055,284444.0],["2002-04-15",7.929,8.163,7.7625,8.163,217111.0],["2002-04-16",8.1585,8.4105,8.109,8.19,229556.0],["2002-04-17",8.4375,8.4375,8.064,8.1675,307556.0],["2002-04-18",8.424,8.7525,8.2395,8.325,520444.0],["2002-04-19",8.3115,8.4375,8.019,8.0235,217556.0],["2002-04-22",8.019,8.1,7.6545,8.0775,220889.0],["2002-04-23",8.0865,8.19,7.9425,8.0955,110444.0],["2002-04-24",8.1675,8.1675,7.8795,8.01,85778.0],["2002-04-25",8.145,8.1855,7.425,7.4385,276000.0],["2002-04-26",7.3935,7.5825,6.894,7.0875,585556.0],["2002-04-29",7.0695,7.155,6.7815,6.975,504889.0],["2002-04-30",6.93,7.3215,6.93,7.3215,365556.0],["2002-05-01",7.3215,8.019,7.2675,7.7895,362000.0],["2002-05-02",6.7275,7.596,6.5655,7.596,1367556.0],["2002-05-03",7.155,7.515,7.146,7.515,294444.0],["2002-05-06",7.2045,7.425,7.173,7.2135,152222.0],["2002-05-07",7.2135,7.4925,7.1505,7.344,165333.0],["2002-05-08",7.29,7.425,7.02,7.1415,226222.0],["2002-05-09",7.0695,7.3125,7.002,7.155,88000.0],["2002-05-10",7.0245,7.29,7.011,7.047,72000.0],["2002-05-13",7.0065,7.3035,7.0065,7.254,147111.0],["2002-05-14",7.326,7.6275,7.227,7.47,164444.0],["2002-05-15",7.434,7.6275,6.7725,6.7725,484889.0],["2002-05-16",6.804,7.443,6.7995,7.155,303556.0],["2002-05-17",7.3575,7.4205,7.0875,7.155,77778.0],["2002-05-20",7.2855,7.3125,6.9975,7.0875,517556.0],["2002-05-21",6.948,7.11,6.8805,6.975,1748889.0],["2002-05-22",6.732,7.353,6.732,7.263,312000.0],["2002-05-23",7.272,7.6455,7.272,7.6455,274667.0],["2002-05-24",7.6095,7.65,7.425,7.5105,107111.0],["2002-05-28",7.3845,7.758,7.38,7.677,243556.0],["2002-05-29",7.7265,8.2125,7.6545,8.109,455333.0],["2002-05-30",8.118,8.28,7.812,8.0325,146444.0],["2002-05-31",8.0505,8.1,7.695,7.821,177333.0],["2002-06-03",7.6995,7.8975,7.605,7.65,134889.0],["2002-06-04",7.335,7.56,6.975,7.0695,322222.0],["2002-06-05",7.047,7.263,6.8895,7.263,430222.0],["2002-06-06",7.29,7.4025,6.9795,7.4025,190444.0],["2002-06-07",7.263,7.8165,7.263,7.515,434222.0],["2002-06-10",7.515,7.8705,7.434,7.821,129556.0],["2002-06-11",7.794,8.01,7.4475,7.65,443333.0],["2002-06-12",7.65,7.8525,7.4385,7.6725,160889.0],["2002-06-13",7.695,7.893,7.605,7.785,94222.0],["2002-06-14",7.5825,7.9605,7.47,7.5735,149556.0],["2002-06-17",7.65,8.2665,7.56,8.1495,313111.0],["2002-06-18",8.1675,8.7165,8.1495,8.55,1092222.0],["2002-06-19",8.5095,8.73,8.3115,8.37,685556.0],["2002-06-20",8.4375,8.64,8.1405,8.3925,289556.0],["2002-06-21",8.478,8.55,8.352,8.4555,173111.0],["2002-06-24",8.4555,8.64,7.7625,7.965,421778.0],["2002-06-25",8.1,8.5005,7.8525,8.4465,415111.0],["2002-06-26",8.361,8.5365,8.118,8.5365,468444.0],["2002-06-27",8.487,9.45,8.4825,9.333,1836889.0],["2002-06-28",9.432,9.504,8.901,9.2835,2867333.0],["2002-07-01",9.135,9.198,8.784,9.0,506222.0],["2002-07-02",8.847,9.0,8.1765,8.4825,544000.0],["2002-07-03",8.433,8.64,7.4925,8.496,616889.0],["2002-07-05",8.5095,8.9955,8.4645,8.685,170667.0],["2002-07-08",8.9955,9.135,7.7985,8.28,452000.0],["2002-07-09",8.1675,8.6175,7.8525,8.1225,338444.0],["2002-07-10",8.172,8.172,7.5915,7.8705,441111.0],["2002-07-11",7.758,7.8795,7.092,7.488,425333.0],["2002-07-12",7.2675,7.614,7.2585,7.5105,264889.0],["2002-07-15",7.479,7.9875,7.245,7.9875,344444.0],["2002-07-16",8.0055,8.316,7.785,7.902,192222.0],["2002-07-17",8.001,8.505,7.92,8.298,320000.0],["2002-07-18",8.3295,8.4285,7.677,7.677,168000.0],["2002-07-19",7.6995,7.8075,7.272,7.4565,258222.0],["2002-07-22",7.4115,7.578,6.9795,7.2,338222.0],["2002-07-23",7.0965,7.407,7.0425,7.3305,237333.0],["2002-07-24",7.2675,7.875,7.029,7.722,174000.0],["2002-07-25",7.758,8.37,7.758,8.064,283111.0],["2002-07-26",8.208,8.28,7.713,8.244,124444.0],["2002-07-29",8.2125,8.5455,8.0415,8.37,225111.0],["2002-07-30",8.28,8.4375,7.8615,8.37,215778.0],["2002-07-31",8.3475,8.4825,8.1675,8.3925,181111.0],["2002-08-01",8.379,8.775,8.2485,8.595,298889.0],["2002-08-02",8.5365,8.631,7.9335,8.1225,212000.0],["2002-08-05",8.2215,8.28,7.83,7.9425,59111.0],["2002-08-06",7.938,8.1585,7.7625,7.821,267556.0],["2002-08-07",8.0145,8.1,7.4475,8.073,168444.0],["2002-08-08",7.9515,8.0055,7.542,7.875,142000.0],["2002-08-09",7.8165,7.848,7.335,7.5015,314444.0],["2002-08-12",7.4025,7.4565,7.1145,7.3575,317333.0],["2002-08-13",7.3395,7.3755,7.1055,7.335,376889.0],["2002-08-14",7.335,8.1225,7.11,7.8525,325333.0],["2002-08-15",7.776,8.136,7.74,7.767,161556.0],["2002-08-16",7.92,8.1,7.6185,7.785,102667.0],["2002-08-19",7.8075,8.145,7.695,7.7085,81556.0],["2002-08-20",7.65,8.0775,7.515,7.902,83778.0],["2002-08-21",7.965,8.505,7.92,8.37,172000.0],["2002-08-22",8.3835,8.577,8.2575,8.325,122889.0],["2002-08-23",8.424,8.73,7.8795,7.9785,179111.0],["2002-08-26",7.9245,8.4825,7.8705,8.442,83778.0],["2002-08-27",8.478,8.478,7.875,8.01,157556.0],["2002-08-28",7.974,8.0775,7.695,7.8165,73111.0],["2002-08-29",7.6455,8.28,7.524,8.0325,178667.0],["2002-08-30",7.8075,8.1,7.7625,7.7625,128444.0],["2002-09-03",7.7445,8.01,7.6635,7.911,82444.0],["2002-09-04",7.956,8.3115,7.8795,8.082,222889.0],["2002-09-05",7.83,8.0775,7.65,7.668,192444.0],["2002-09-06",7.803,7.83,7.6545,7.677,108444.0],["2002-09-09",7.695,7.758,7.533,7.6995,107556.0],["2002-09-10",7.6725,7.8705,7.5375,7.6005,122222.0],["2002-09-11",7.8165,7.8525,7.5555,7.803,71778.0],["2002-09-12",7.695,8.0325,7.695,7.785,78444.0],["2002-09-13",7.749,7.992,7.677,7.857,44222.0],["2002-09-16",8.01,8.0325,7.7445,7.8885,80444.0],["2002-09-17",8.028,8.1585,7.9245,8.1,220667.0],["2002-09-18",8.1765,8.6085,8.0325,8.3565,176222.0],["2002-09-19",8.244,8.5365,8.1765,8.424,148667.0],["2002-09-20",8.415,8.7345,8.172,8.28,170444.0],["2002-09-23",8.1945,8.613,8.19,8.5365,221556.0],["2002-09-24",8.4735,8.8245,8.217,8.397,381556.0],["2002-09-25",8.5005,9.576,8.415,9.2025,832889.0],["2002-09-26",9.387,9.6525,8.8695,9.2205,936444.0],["2002-09-27",9.2115,9.423,8.883,9.063,300444.0],["2002-09-30",9.108,9.1125,8.3475,8.6895,519556.0],["2002-10-01",8.6355,9.315,8.6085,9.315,388444.0],["2002-10-02",9.2835,9.3105,8.955,9.018,710222.0],["2002-10-03",9.1035,9.4455,9.054,9.405,751333.0],["2002-10-04",9.369,9.9765,9.135,9.639,1189778.0],["2002-10-07",9.603,9.9225,9.27,9.774,488444.0],["2002-10-08",9.783,10.683,9.693,10.6335,1584667.0],["2002-10-09",10.593,10.6875,10.3815,10.5885,1698000.0],["2002-10-10",10.5975,11.16,9.72,9.774,2206222.0],["2002-10-11",10.062,10.08,9.072,9.5625,1510444.0],["2002-10-14",9.81,10.26,9.675,10.089,575778.0],["2002-10-15",10.6245,10.6245,10.2375,10.35,1276444.0],["2002-10-16",10.35,10.4625,10.188,10.368,405333.0],["2002-10-17",11.025,11.0385,10.4715,10.674,1065556.0],["2002-10-18",10.233,10.233,8.7075,9.045,2271111.0],["2002-10-21",8.838,9.4995,8.7525,8.9055,736444.0],["2002-10-22",8.7165,9.378,8.7165,9.315,406444.0],["2002-10-23",9.2205,10.215,9.2025,10.206,879333.0],["2002-10-24",10.2285,10.35,9.945,10.3365,576000.0],["2002-10-25",10.224,10.35,10.0395,10.323,492889.0],["2002-10-28",10.2825,10.4175,10.071,10.1565,355111.0],["2002-10-29",10.035,10.5795,9.9585,10.35,594000.0],["2002-10-30",10.485,10.9215,10.35,10.791,439778.0],["2002-10-31",10.854,10.98,10.512,10.575,283778.0],["2002-11-01",10.5075,10.827,10.449,10.827,312000.0],["2002-11-04",10.971,10.98,10.5975,10.602,264444.0],["2002-11-05",10.755,10.7595,10.62,10.6875,156667.0],["2002-11-06",10.683,10.683,10.08,10.5435,479556.0],["2002-11-07",10.0305,10.125,9.4275,9.4545,1076889.0],["2002-11-08",9.5085,9.7335,9.2925,9.6885,392222.0],["2002-11-11",9.738,9.8325,9.45,9.4905,116667.0],["2002-11-12",9.603,9.6345,9.3375,9.504,192889.0],["2002-11-13",9.5805,9.7785,9.459,9.7695,180444.0],["2002-11-14",9.7245,9.99,9.7245,9.99,163778.0],["2002-11-15",9.999,9.999,9.63,9.774,152444.0],["2002-11-18",9.8055,9.8055,9.2475,9.477,217556.0],["2002-11-19",9.558,9.558,9.135,9.2025,172000.0],["2002-11-20",9.1395,9.342,9.1395,9.3375,159333.0],["2002-11-21",9.3285,9.3285,8.8515,9.1845,270889.0],["2002-11-22",9.108,9.5355,9.0135,9.414,178222.0],["2002-11-25",9.2745,9.36,8.55,8.6265,538444.0],["2002-11-26",8.6355,8.685,8.2215,8.379,427556.0],["2002-11-27",8.28,8.685,8.28,8.505,420222.0],["2002-11-29",8.4465,8.6625,8.37,8.541,147111.0],["2002-12-02",8.64,8.6625,8.2665,8.6625,264444.0],["2002-12-03",8.55,8.685,8.505,8.5635,172889.0],["2002-12-04",8.4735,8.946,8.4735,8.883,178000.0],["2002-12-05",8.883,9.0,8.8425,8.9055,129778.0],["2002-12-06",8.9505,9.027,8.91,9.0,98222.0],["2002-12-09",8.9775,9.216,8.9505,9.2025,167778.0],["2002-12-10",9.135,9.2475,8.865,9.09,149111.0],["2002-12-11",9.1215,9.225,9.045,9.153,100667.0],["2002-12-12",9.045,9.171,8.991,9.1485,98889.0],["2002-12-13",9.171,9.18,9.0675,9.1125,124667.0],["2002-12-16",9.054,9.2205,8.9505,9.1305,112667.0],["2002-12-17",9.153,9.216,8.973,8.9955,68222.0],["2002-12-18",9.0135,9.225,8.892,8.982,124222.0],["2002-12-19",8.9775,8.9775,8.415,8.5905,438889.0],["2002-12-20",8.6355,8.811,8.4825,8.6355,488889.0],["2002-12-23",8.64,8.955,8.505,8.7075,479111.0],["2002-12-24",8.6895,9.0675,8.6895,8.784,140444.0],["2002-12-26",8.937,9.0675,8.9325,9.0495,99556.0],["2002-12-27",9.045,9.162,8.9325,8.955,139556.0],["2002-12-30",9.009,9.036,8.928,8.982,121778.0],["2002-12-31",8.982,9.108,8.865,8.964,224222.0],["2003-01-02",9.018,9.4905,9.018,9.3555,363111.0],["2003-01-03",9.432,9.4365,9.216,9.3195,139556.0],["2003-01-06",9.2655,9.3555,9.1575,9.2385,257778.0],["2003-01-07",9.252,9.252,9.045,9.0855,185778.0],["2003-01-08",9.027,9.135,9.027,9.081,200444.0],["2003-01-09",9.1125,9.3825,9.045,9.2295,185778.0],["2003-01-10",9.135,9.315,9.1035,9.1035,69333.0],["2003-01-13",9.09,9.126,9.0135,9.0765,508222.0],["2003-01-14",9.0765,9.0855,8.8425,8.8965,159111.0],["2003-01-15",8.82,9.072,8.766,8.991,178444.0],["2003-01-16",8.901,9.1665,8.8335,8.8515,193556.0],["2003-01-17",8.8155,8.8875,8.775,8.793,70667.0],["2003-01-21",8.775,8.8785,8.586,8.6355,137556.0],["2003-01-22",8.6265,8.7255,8.5005,8.5995,146667.0],["2003-01-23",8.5545,8.595,8.163,8.514,207111.0],["2003-01-24",8.5275,8.5275,8.1945,8.2485,146000.0],["2003-01-27",8.1,8.325,8.0955,8.3025,156667.0],["2003-01-28",8.2305,8.3295,7.5645,7.803,531556.0],["2003-01-29",7.83,8.0685,7.308,7.7805,856667.0],["2003-01-30",7.857,8.0415,7.695,7.695,238667.0],["2003-01-31",7.695,8.0145,7.695,7.8705,284667.0],["2003-02-03",7.7805,8.2305,7.7805,7.9425,335556.0],["2003-02-04",7.9875,7.9875,7.9155,7.9515,246000.0],["2003-02-05",7.956,8.136,7.9515,8.019,217333.0],["2003-02-06",8.0325,8.037,7.74,7.794,256444.0],["2003-02-07",7.7895,7.8705,7.74,7.7805,157778.0],["2003-02-10",7.7895,8.1405,7.74,8.1405,204222.0],["2003-02-11",8.1405,8.5635,8.1135,8.325,373556.0],["2003-02-12",8.3745,8.5005,8.262,8.4375,245111.0],["2003-02-13",8.4465,8.5995,8.4285,8.5545,245111.0],["2003-02-14",8.595,8.9955,8.595,8.9055,401333.0],["2003-02-18",8.901,9.1215,8.775,9.1035,575778.0],["2003-02-19",9.135,9.1575,8.145,8.1675,672000.0],["2003-02-20",8.1495,8.208,7.713,7.7805,807111.0],["2003-02-21",7.8525,7.875,7.722,7.848,293778.0],["2003-02-24",7.7625,7.9155,7.7625,7.83,252444.0],["2003-02-25",7.8075,8.001,7.776,7.9425,207778.0],["2003-02-26",8.0055,8.0055,7.8345,7.9065,114889.0],["2003-02-27",7.848,7.8615,7.704,7.7805,352444.0],["2003-02-28",7.7535,7.857,7.7445,7.749,150444.0],["2003-03-03",7.92,8.091,7.7985,8.055,300444.0],["2003-03-04",8.0685,8.1855,7.9425,8.046,146667.0],["2003-03-05",8.046,8.487,8.0055,8.4645,275556.0],["2003-03-06",8.4645,8.5725,8.271,8.325,473333.0],["2003-03-07",8.2575,8.46,8.253,8.3475,203556.0],["2003-03-10",8.4825,8.5005,8.055,8.1,215111.0],["2003-03-11",8.055,8.235,7.875,8.127,200000.0],["2003-03-12",7.9425,8.298,7.857,7.9335,332444.0],["2003-03-13",7.956,8.136,7.8705,8.0865,536889.0],["2003-03-14",8.0325,8.2755,8.0325,8.1585,148667.0],["2003-03-17",8.1,8.3655,8.028,8.3565,172222.0],["2003-03-18",8.3565,8.3925,8.244,8.2935,82444.0],["2003-03-19",8.154,8.28,8.0865,8.1855,414222.0],["2003-03-20",8.118,8.37,8.0595,8.343,192000.0],["2003-03-21",8.3925,8.46,8.226,8.37,414000.0],["2003-03-24",8.3475,8.4555,8.2485,8.3745,271778.0],["2003-03-25",8.262,8.406,8.262,8.3565,203778.0],["2003-03-26",8.2575,8.3655,8.1855,8.2215,141556.0],["2003-03-27",8.19,8.4465,8.037,8.4465,270444.0],["2003-03-28",8.28,8.514,8.28,8.3835,164000.0],["2003-03-31",8.3655,8.6355,8.325,8.5725,248222.0],["2003-04-01",8.6355,8.9685,8.6355,8.901,367556.0],["2003-04-02",8.9775,9.1215,8.9325,9.09,252667.0],["2003-04-03",9.0945,9.252,9.009,9.2295,231111.0],["2003-04-04",9.225,9.486,9.1575,9.441,579333.0],["2003-04-07",9.5355,9.8415,9.126,9.333,279333.0],["2003-04-08",9.2295,9.3375,8.946,9.0765,303333.0],["2003-04-09",9.0045,9.072,8.9325,8.955,273333.0],["2003-04-10",8.946,8.982,8.82,8.946,194444.0],["2003-04-11",8.8965,9.072,8.8065,9.009,84889.0],["2003-04-14",9.0,9.063,8.9415,8.9775,197333.0],["2003-04-15",9.018,9.018,8.865,8.9505,73111.0],["2003-04-16",8.982,8.982,8.802,8.973,121111.0],["2003-04-17",9.045,9.1845,8.982,9.09,190889.0],["2003-04-21",9.108,9.2205,9.0315,9.09,213111.0],["2003-04-22",9.0765,9.36,8.8335,9.261,353111.0],["2003-04-23",9.2745,9.2745,8.919,8.955,227778.0],["2003-04-24",9.036,9.036,8.568,8.7705,171333.0],["2003-04-25",8.7705,8.7705,8.4735,8.631,136444.0],["2003-04-28",8.6805,8.7705,8.4735,8.541,172222.0],["2003-04-29",8.478,8.9865,8.46,8.856,141111.0],["2003-04-30",8.8785,8.946,8.667,8.8155,125778.0],["2003-05-01",8.91,8.9955,8.64,8.9955,306000.0],["2003-05-02",8.946,9.2205,8.7975,8.9955,174667.0],["2003-05-05",8.973,9.018,8.793,8.865,205333.0],["2003-05-06",8.9145,8.928,8.595,8.6625,120889.0],["2003-05-07",8.73,8.73,8.5455,8.6985,246222.0],["2003-05-08",8.685,8.685,8.5725,8.6445,105778.0],["2003-05-09",8.6175,8.8425,8.6175,8.82,448889.0],["2003-05-12",8.8155,8.973,8.7885,8.883,564444.0],["2003-05-13",8.82,8.82,8.5725,8.7075,596889.0],["2003-05-14",8.703,8.703,8.2125,8.442,199556.0],["2003-05-15",8.424,8.595,8.28,8.3205,263333.0],["2003-05-16",8.307,8.415,8.2575,8.3475,172667.0],["2003-05-19",8.2845,8.406,8.1495,8.2125,184000.0],["2003-05-20",8.1675,8.2845,8.1585,8.2125,168222.0],["2003-05-21",8.2125,8.37,8.181,8.325,422222.0],["2003-05-22",8.325,8.4825,8.316,8.379,282889.0],["2003-05-23",8.3835,8.433,8.145,8.3205,243556.0],["2003-05-27",8.2215,8.325,8.1765,8.289,554667.0],["2003-05-28",8.1675,8.334,8.1675,8.28,144667.0],["2003-05-29",8.2125,8.28,8.0685,8.0685,434667.0],["2003-05-30",8.19,8.3385,8.0955,8.334,313111.0],["2003-06-02",8.4555,8.775,8.4375,8.55,207111.0],["2003-06-03",8.55,8.55,8.397,8.4825,92889.0],["2003-06-04",8.4915,8.685,8.4375,8.685,380667.0],["2003-06-05",8.6985,9.045,8.5725,8.892,212667.0],["2003-06-06",8.9775,9.315,8.946,9.009,352000.0],["2003-06-09",8.9865,9.09,8.91,9.0225,120000.0],["2003-06-10",9.108,9.126,8.9325,9.0045,190889.0],["2003-06-11",9.0,9.1755,9.0,9.1665,118222.0],["2003-06-12",9.0765,9.36,9.0,9.2925,243333.0],["2003-06-13",9.2655,9.2655,8.8425,8.955,249111.0],["2003-06-16",8.8245,9.0225,8.8245,8.874,126222.0],["2003-06-17",8.9955,9.18,8.8605,9.108,193111.0],["2003-06-18",9.1035,9.504,9.0,9.4725,377111.0],["2003-06-19",9.45,9.5625,9.1035,9.351,575333.0],["2003-06-20",9.198,9.504,9.0,9.153,180667.0],["2003-06-23",9.1665,9.189,8.604,8.7345,229333.0],["2003-06-24",8.7345,8.856,8.694,8.793,296667.0],["2003-06-25",8.748,9.4725,8.748,9.351,233778.0],["2003-06-26",9.45,9.45,9.1485,9.2475,243556.0],["2003-06-27",9.225,9.2835,8.9505,9.045,236444.0],["2003-06-30",8.955,9.09,8.847,9.0,389556.0],["2003-07-01",8.955,9.1665,8.7345,8.9775,238444.0],["2003-07-02",9.18,9.864,8.892,9.828,1149556.0],["2003-07-03",9.8325,10.2195,9.6885,9.7875,187778.0],["2003-07-07",9.8325,10.2195,9.729,10.1475,388889.0],["2003-07-08",10.2375,10.458,10.0125,10.395,215556.0],["2003-07-09",10.386,10.548,10.3275,10.422,159111.0],["2003-07-10",10.341,10.4625,10.341,10.395,176667.0],["2003-07-11",10.3995,10.575,10.395,10.4625,112000.0],["2003-07-14",10.5165,10.6155,10.35,10.5435,243556.0],["2003-07-15",10.5525,10.5975,10.3995,10.5255,97556.0],["2003-07-16",10.3725,10.5975,10.287,10.404,138444.0],["2003-07-17",10.35,10.4805,10.17,10.251,320000.0],["2003-07-18",10.3185,10.8,10.1745,10.4085,125556.0],["2003-07-21",10.305,10.485,10.0935,10.2465,150222.0],["2003-07-22",10.269,10.413,10.269,10.3725,89333.0],["2003-07-23",10.4355,10.755,10.314,10.7505,155333.0],["2003-07-24",10.8045,11.7405,10.629,11.6595,796222.0],["2003-07-25",11.5245,11.6325,11.2995,11.52,312667.0],["2003-07-28",11.628,11.6955,11.475,11.6775,258889.0],["2003-07-29",11.6775,11.7,11.4075,11.7,293778.0],["2003-07-30",11.5695,12.321,11.547,12.114,280000.0],["2003-07-31",12.1095,12.573,12.1095,12.3165,281778.0],["2003-08-01",12.384,12.5685,11.9475,12.3975,254667.0],["2003-08-04",12.42,12.42,11.8125,11.97,256222.0],["2003-08-05",11.844,11.997,11.745,11.754,293556.0],["2003-08-06",11.691,11.727,11.4525,11.682,258222.0],["2003-08-07",11.5875,11.763,11.43,11.565,165778.0],["2003-08-08",11.6505,11.7,11.484,11.619,169111.0],["2003-08-11",11.6955,11.745,11.4435,11.565,151333.0],["2003-08-12",11.655,12.5415,11.484,12.384,950222.0],["2003-08-13",12.5145,13.0995,12.42,12.492,654667.0],["2003-08-14",12.42,12.5955,12.375,12.465,478889.0],["2003-08-15",12.48,12.72,12.288,12.462,214500.0],["2003-08-18",12.6,12.93,12.468,12.6,408000.0],["2003-08-19",12.72,12.9,12.54,12.642,221833.0],["2003-08-20",12.87,12.9,12.606,12.714,196500.0],["2003-08-21",12.78,12.81,12.6,12.642,114333.0],["2003-08-22",12.6,12.81,12.51,12.6,217833.0],["2003-08-25",12.774,12.81,12.246,12.504,404667.0],["2003-08-26",12.246,12.6,12.18,12.6,370167.0],["2003-08-27",12.6,12.66,12.33,12.57,256500.0],["2003-08-28",12.57,12.588,12.246,12.426,172500.0],["2003-08-29",12.468,12.522,12.402,12.426,114333.0],["2003-09-02",12.48,12.78,12.36,12.78,272500.0],["2003-09-03",12.798,13.14,12.768,13.05,466833.0],["2003-09-04",13.002,13.674,12.99,13.164,328333.0],["2003-09-05",13.32,13.5,12.726,12.726,253167.0],["2003-09-08",12.894,14.034,12.696,13.68,844667.0],["2003-09-09",13.938,13.95,13.614,13.902,680167.0],["2003-09-10",13.926,13.938,13.134,13.194,279500.0],["2003-09-11",13.2,14.1,13.128,14.016,362167.0],["2003-09-12",13.974,14.16,13.68,13.92,110333.0],["2003-09-15",14.1,14.31,13.92,14.112,215833.0],["2003-09-16",14.13,14.22,13.77,13.98,200833.0],["2003-09-17",14.01,14.13,13.824,13.956,125000.0],["2003-09-18",14.082,14.394,13.8,14.322,226500.0],["2003-09-19",14.19,14.4,14.07,14.178,223667.0],["2003-09-22",14.148,14.148,13.5,13.872,330833.0],["2003-09-23",14.1,14.232,13.8,14.022,126500.0],["2003-09-24",14.022,14.1,13.506,13.962,240167.0],["2003-09-25",13.626,14.16,13.572,13.92,441333.0],["2003-09-26",14.01,14.01,12.108,12.912,745167.0],["2003-09-29",12.942,13.44,12.36,13.29,295500.0],["2003-09-30",13.044,13.41,12.48,13.26,279000.0],["2003-10-01",13.176,13.656,12.936,13.35,242667.0],["2003-10-02",13.362,13.824,13.23,13.752,206167.0],["2003-10-03",13.824,14.19,13.572,14.07,219167.0],["2003-10-06",14.166,14.46,13.932,14.136,279833.0],["2003-10-07",14.214,14.526,14.01,14.526,261333.0],["2003-10-08",14.262,14.61,14.238,14.568,304333.0],["2003-10-09",14.61,14.808,14.49,14.688,202500.0],["2003-10-10",14.52,14.58,13.86,14.052,277333.0],["2003-10-13",13.728,14.016,13.296,13.65,303833.0],["2003-10-14",13.83,14.022,13.5,13.986,188500.0],["2003-10-15",13.866,14.028,13.53,13.542,99500.0],["2003-10-16",13.518,13.986,13.482,13.932,113000.0],["2003-10-17",14.472,14.952,14.4,14.646,407333.0],["2003-10-20",14.88,15.912,14.85,15.252,579000.0],["2003-10-21",15.45,15.612,14.802,15.072,365167.0],["2003-10-22",14.73,15.3,14.13,14.784,303833.0],["2003-10-23",14.58,16.062,14.46,15.588,497500.0],["2003-10-24",15.6,15.6,15.186,15.288,260000.0],["2003-10-27",14.922,15.198,14.586,15.186,439667.0],["2003-10-28",15.0,15.654,15.0,15.528,216500.0],["2003-10-29",15.882,16.14,15.546,15.834,294000.0],["2003-10-30",16.134,16.47,15.66,15.744,258833.0],["2003-10-31",16.038,16.038,15.66,15.66,143167.0],["2003-11-03",15.75,16.176,15.75,15.972,193333.0],["2003-11-04",16.134,16.134,15.9,16.062,174000.0],["2003-11-05",16.08,16.254,15.96,16.128,172833.0],["2003-11-06",16.254,16.284,15.756,16.26,141167.0],["2003-11-07",16.236,16.44,15.954,16.428,238333.0],["2003-11-10",16.008,16.59,15.954,16.098,308000.0],["2003-11-11",16.308,16.464,15.858,15.99,157833.0],["2003-11-12",15.918,16.476,15.918,16.44,138000.0],["2003-11-13",16.29,16.704,16.29,16.632,278833.0],["2003-11-14",16.668,16.944,16.5,16.8,294000.0],["2003-11-17",16.866,16.998,16.44,16.698,179167.0],["2003-11-18",16.644,17.064,16.62,16.62,255167.0],["2003-11-19",16.98,17.052,16.362,16.53,395167.0],["2003-11-20",16.512,17.148,16.41,17.094,438000.0],["2003-11-21",17.214,17.232,16.71,17.166,317000.0],["2003-11-24",17.232,17.736,17.226,17.694,430667.0],["2003-11-25",17.838,18.3,17.61,18.294,412167.0],["2003-11-26",18.6,19.104,18.3,18.822,453667.0],["2003-11-28",19.038,19.2,18.78,18.78,112500.0],["2003-12-01",18.942,19.032,18.09,18.3,591000.0],["2003-12-02",18.15,18.588,17.7,18.06,442667.0],["2003-12-03",18.168,18.28,17.0,17.024,543250.0],["2003-12-04",17.032,17.352,16.232,17.168,718125.0],["2003-12-05",17.28,17.728,16.32,17.2,359000.0],["2003-12-08",17.52,17.968,16.944,17.808,356500.0],["2003-12-09",18.08,18.248,17.656,17.88,405125.0],["2003-12-10",17.96,17.96,16.408,16.8,360500.0],["2003-12-11",16.808,17.472,16.6,17.44,235500.0],["2003-12-12",17.568,17.6,16.912,17.336,283625.0],["2003-12-15",17.992,18.12,17.192,17.328,495000.0],["2003-12-16",17.208,17.52,16.88,17.448,319000.0],["2003-12-17",17.328,17.52,16.896,16.96,406375.0],["2003-12-18",17.176,17.544,17.04,17.096,190875.0],["2003-12-19",17.328,17.344,16.512,17.16,369250.0],["2003-12-22",17.168,17.224,16.72,16.824,162875.0],["2003-12-23",16.64,17.208,16.64,17.208,231500.0],["2003-12-24",17.208,17.256,16.752,16.8,74625.0],["2003-12-26",16.568,17.272,16.4,17.2,114875.0],["2003-12-29",16.904,17.728,16.904,17.648,268625.0],["2003-12-30",17.84,18.0,17.64,17.968,304000.0],["2003-12-31",18.072,18.136,17.616,17.808,244250.0],["2004-01-02",18.08,18.152,17.808,17.832,143125.0],["2004-01-05",18.104,20.28,18.0,20.0,1369375.0],["2004-01-06",20.24,20.32,19.256,19.576,794750.0],["2004-01-07",19.24,19.36,17.32,18.328,1345875.0],["2004-01-08",18.32,18.632,18.112,18.288,293625.0],["2004-01-09",18.048,18.432,18.0,18.152,166875.0],["2004-01-12",18.44,18.568,18.08,18.216,236750.0],["2004-01-13",18.4,18.96,18.232,18.4,300250.0],["2004-01-14",18.624,18.792,18.376,18.56,270375.0],["2004-01-15",18.52,18.96,18.28,18.952,195875.0],["2004-01-16",19.04,19.2,18.44,18.48,195125.0],["2004-01-20",18.768,19.624,18.712,19.04,511500.0],["2004-01-21",19.176,19.88,18.84,19.6,224625.0],["2004-01-22",19.784,19.936,19.28,19.488,179375.0],["2004-01-23",19.856,19.856,19.0,19.376,176500.0],["2004-01-26",19.152,20.0,19.08,19.968,179750.0],["2004-01-27",19.704,19.976,19.528,19.528,158375.0],["2004-01-28",19.376,19.968,18.688,18.72,237000.0],["2004-01-29",18.96,19.056,15.416,18.16,1302500.0],["2004-01-30",18.192,18.192,17.288,17.584,430250.0],["2004-02-02",17.208,17.464,16.608,16.96,493375.0],["2004-02-03",16.6,17.592,16.456,17.112,320500.0],["2004-02-04",17.024,17.456,16.8,17.112,241250.0],["2004-02-05",16.664,17.432,16.656,16.784,206250.0],["2004-02-06",16.544,17.32,16.44,17.232,190250.0],["2004-02-09",17.168,17.72,17.16,17.424,177750.0],["2004-02-10",17.344,17.76,17.32,17.704,119625.0],["2004-02-11",17.544,17.912,17.544,17.744,167750.0],["2004-02-12",17.824,17.84,17.432,17.76,129000.0],["2004-02-13",17.8,17.808,16.728,16.728,288625.0],["2004-02-17",16.728,17.352,16.728,17.2,274500.0],["2004-02-18",17.128,17.36,16.848,17.264,229250.0],["2004-02-19",17.312,17.88,16.496,16.68,323000.0],["2004-02-20",16.68,16.8,15.248,15.976,971500.0],["2004-02-23",15.432,15.92,15.432,15.624,607875.0],["2004-02-24",15.44,15.496,14.44,14.728,877750.0],["2004-02-25",14.72,16.176,14.552,16.176,506250.0],["2004-02-26",15.872,16.44,15.624,16.152,428625.0],["2004-02-27",16.096,16.712,16.08,16.48,320375.0],["2004-03-01",16.4,16.912,16.4,16.888,354500.0],["2004-03-02",16.96,17.2,16.672,16.672,239750.0],["2004-03-03",16.648,17.008,16.4,16.992,168250.0],["2004-03-04",17.008,17.128,16.776,17.12,151750.0],["2004-03-05",16.512,17.2,16.512,16.672,202875.0],["2004-03-08",16.664,16.792,16.24,16.368,171000.0],["2004-03-09",16.24,16.752,16.2,16.2,163500.0],["2004-03-10",17.2,17.6,17.064,17.2,880500.0],["2004-03-11",17.296,17.944,17.0,17.6,595875.0],["2004-03-12",17.76,18.304,17.608,18.248,506625.0],["2004-03-15",18.04,18.384,17.896,18.072,3322250.0],["2004-03-16",18.008,18.248,17.248,17.504,535375.0],["2004-03-17",17.68,17.992,17.288,17.68,341625.0],["2004-03-18",17.688,17.744,17.216,17.232,353375.0],["2004-03-19",17.352,17.592,16.8,17.328,191625.0],["2004-03-22",17.328,17.496,16.64,16.648,244250.0],["2004-03-23",16.632,17.104,16.6,16.76,266250.0],["2004-03-24",16.728,17.0,16.56,16.568,256250.0],["2004-03-25",16.64,17.392,16.64,17.296,232875.0],["2004-03-26",17.4,17.496,16.96,17.032,155500.0],["2004-03-29",16.888,17.52,16.88,17.472,276125.0],["2004-03-30",17.48,17.608,17.152,17.6,162000.0],["2004-03-31",17.464,17.6,17.0,17.312,202875.0],["2004-04-01",17.408,17.72,17.008,17.544,207375.0],["2004-04-02",17.792,17.912,17.416,17.632,209250.0],["2004-04-05",17.536,17.776,17.312,17.584,157250.0],["2004-04-06",17.6,17.616,17.28,17.28,96125.0],["2004-04-07",17.264,17.56,17.064,17.328,96500.0],["2004-04-08",17.2,17.536,16.88,17.176,160375.0],["2004-04-12",17.168,17.576,17.168,17.48,106750.0],["2004-04-13",17.464,17.56,16.824,17.024,201625.0],["2004-04-14",16.72,17.32,16.688,17.064,123250.0],["2004-04-15",17.184,17.36,16.728,16.824,187000.0],["2004-04-16",16.864,17.232,16.84,16.96,339875.0],["2004-04-19",16.952,17.288,16.712,17.16,192500.0],["2004-04-20",17.208,17.32,16.256,16.304,254000.0],["2004-04-21",15.568,15.72,14.088,14.48,1207750.0],["2004-04-22",14.496,14.76,13.984,14.56,370750.0],["2004-04-23",14.56,14.72,14.176,14.32,202000.0],["2004-04-26",14.376,14.6,13.832,14.024,279500.0],["2004-04-27",13.896,14.36,13.52,13.6,315500.0],["2004-04-28",13.416,13.592,12.832,12.856,530375.0],["2004-04-29",12.704,13.52,12.696,13.04,358125.0],["2004-04-30",13.04,13.2,12.536,12.568,341875.0],["2004-05-03",12.48,13.04,12.464,12.72,461375.0],["2004-05-04",12.952,13.0,12.192,12.232,464125.0],["2004-05-05",12.392,12.608,12.328,12.376,249125.0],["2004-05-06",12.416,12.576,12.08,12.296,228375.0],["2004-05-07",12.304,12.72,12.0,12.24,243500.0],["2004-05-10",12.28,12.52,12.0,12.2,289875.0],["2004-05-11",12.2,12.64,12.2,12.28,358250.0],["2004-05-12",12.256,12.664,12.04,12.464,299750.0],["2004-05-13",12.344,12.816,12.28,12.56,168125.0],["2004-05-14",12.712,12.752,12.32,12.472,113500.0],["2004-05-17",12.64,12.64,12.04,12.288,200875.0],["2004-05-18",12.2,12.408,12.12,12.24,187375.0],["2004-05-19",12.12,12.376,11.88,11.88,344250.0],["2004-05-20",12.0,12.064,11.736,11.856,283000.0],["2004-05-21",12.016,12.072,11.664,11.744,282750.0],["2004-05-24",11.92,12.056,11.76,11.84,226750.0],["2004-05-25",11.648,12.0,11.6,11.856,312750.0],["2004-05-26",11.744,11.96,11.28,11.552,373375.0],["2004-05-27",11.52,11.784,11.488,11.536,197250.0],["2004-05-28",11.392,11.672,11.392,11.608,129500.0],["2004-06-01",11.488,11.832,11.232,11.384,368625.0],["2004-06-02",11.368,11.6,11.368,11.4,165875.0],["2004-06-03",11.608,11.712,11.296,11.296,301875.0],["2004-06-04",11.52,11.52,11.312,11.392,149000.0],["2004-06-07",11.576,11.592,11.384,11.472,310250.0],["2004-06-08",11.376,11.688,11.368,11.504,481375.0],["2004-06-09",11.416,11.584,11.2,11.28,134500.0],["2004-06-10",11.2,11.44,10.96,11.048,237625.0],["2004-06-14",11.136,11.144,10.808,11.128,365750.0],["2004-06-15",10.944,11.344,10.632,10.64,301250.0],["2004-06-16",10.712,11.44,10.6,11.44,792500.0],["2004-06-17",11.528,12.592,11.488,12.24,925625.0],["2004-06-18",12.04,12.48,12.04,12.232,366500.0],["2004-06-21",12.56,12.6,12.08,12.512,278875.0],["2004-06-22",12.6,12.624,12.112,12.424,472625.0],["2004-06-23",12.12,12.496,12.12,12.424,321375.0],["2004-06-24",12.52,12.68,12.304,12.304,226375.0],["2004-06-25",12.224,12.544,12.216,12.464,297125.0],["2004-06-28",12.584,12.6,12.32,12.368,176375.0],["2004-06-29",12.2,12.944,12.184,12.944,307875.0],["2004-06-30",12.96,13.072,12.464,12.744,270250.0],["2004-07-01",12.8,12.8,12.096,12.184,264750.0],["2004-07-02",12.144,12.4,12.0,12.064,137000.0],["2004-07-06",12.0,12.232,11.84,11.992,191875.0],["2004-07-07",12.088,12.224,11.92,12.12,161000.0],["2004-07-08",12.112,12.384,11.928,11.984,311875.0],["2004-07-09",11.92,12.472,11.92,12.128,429000.0],["2004-07-12",12.056,12.336,11.92,11.92,161500.0],["2004-07-13",12.176,12.176,11.344,11.656,322625.0],["2004-07-14",11.528,11.816,11.408,11.584,293125.0],["2004-07-15",11.6,11.6,11.272,11.312,249250.0],["2004-07-16",11.328,11.56,11.296,11.32,167375.0],["2004-07-19",11.32,11.504,11.28,11.336,176750.0],["2004-07-20",11.28,11.592,11.28,11.536,386750.0],["2004-07-21",11.64,11.64,11.376,11.496,291500.0],["2004-07-22",11.336,11.704,11.336,11.624,290500.0],["2004-07-23",11.664,11.888,11.496,11.72,354250.0],["2004-07-26",11.904,12.384,11.792,12.384,483000.0],["2004-07-27",12.416,13.016,12.264,12.888,601875.0],["2004-07-28",13.0,13.04,12.4,12.944,328125.0],["2004-07-29",12.784,13.344,12.784,13.344,242750.0],["2004-07-30",13.312,13.584,13.0,13.504,285125.0],["2004-08-02",13.216,13.456,12.968,13.168,266000.0],["2004-08-03",13.04,13.184,12.8,13.112,262750.0],["2004-08-04",12.92,13.408,12.816,13.408,235125.0],["2004-08-05",13.36,13.36,12.72,12.992,238375.0],["2004-08-06",12.776,12.912,12.408,12.768,142875.0],["2004-08-09",12.92,12.92,12.584,12.832,154000.0],["2004-08-10",12.64,13.0,12.64,12.968,163250.0],["2004-08-11",13.0,13.416,12.72,13.408,252375.0],["2004-08-12",13.408,13.52,12.856,12.856,171500.0],["2004-08-13",13.32,13.32,12.848,13.2,146375.0],["2004-08-16",13.224,13.392,13.064,13.312,188000.0],["2004-08-17",13.528,13.528,13.24,13.312,298000.0],["2004-08-18",13.36,13.96,13.184,13.816,253250.0],["2004-08-19",14.008,14.008,13.592,13.736,157625.0],["2004-08-20",13.728,14.0,13.608,13.92,117750.0],["2004-08-23",14.032,14.08,13.84,13.992,144000.0],["2004-08-24",14.056,14.08,13.92,14.072,70000.0],["2004-08-25",14.04,14.096,13.76,14.016,248875.0],["2004-08-26",14.0,14.0,13.6,13.88,152875.0],["2004-08-27",13.808,13.888,13.6,13.76,136125.0],["2004-08-30",13.648,13.704,13.552,13.552,107625.0],["2004-08-31",13.552,13.88,13.4,13.688,273125.0],["2004-09-01",13.616,14.128,13.528,13.808,179250.0],["2004-09-02",13.92,13.936,13.688,13.696,170000.0],["2004-09-03",13.672,13.88,13.56,13.6,118125.0],["2004-09-07",13.52,13.928,13.504,13.92,142625.0],["2004-09-08",13.984,14.056,13.2,13.576,180000.0],["2004-09-09",13.432,13.84,13.432,13.592,117000.0],["2004-09-10",13.608,13.72,13.544,13.648,61875.0],["2004-09-13",13.584,13.976,13.584,13.736,110000.0],["2004-09-14",13.616,13.936,13.496,13.56,101750.0],["2004-09-15",13.456,13.704,13.384,13.544,204000.0],["2004-09-16",13.48,13.8,13.48,13.648,78125.0],["2004-09-17",14.152,14.152,13.52,13.64,219000.0],["2004-09-20",13.512,13.656,13.464,13.584,180500.0],["2004-09-21",13.592,13.632,13.44,13.568,99625.0],["2004-09-22",13.456,13.456,12.52,12.6,543625.0],["2004-09-23",12.512,12.568,12.184,12.432,278750.0],["2004-09-24",12.32,12.496,12.16,12.232,382250.0],["2004-09-27",12.16,12.296,12.12,12.12,151875.0],["2004-09-28",11.6,11.912,11.528,11.688,375375.0],["2004-09-29",11.568,11.968,11.568,11.864,249625.0],["2004-09-30",11.728,12.168,11.72,12.088,200125.0],["2004-10-01",11.864,12.24,11.728,12.16,110750.0],["2004-10-04",12.072,12.24,11.704,11.8,219375.0],["2004-10-05",11.768,12.08,11.696,11.848,166000.0],["2004-10-06",11.904,12.016,11.824,11.928,72750.0],["2004-10-07",12.024,12.024,11.744,11.76,117750.0],["2004-10-08",11.736,11.84,11.608,11.608,245375.0],["2004-10-11",11.56,11.736,11.24,11.44,232750.0],["2004-10-12",11.32,11.48,11.08,11.352,154500.0],["2004-10-13",10.12,10.56,9.424,9.64,1742500.0],["2004-10-14",9.408,9.576,9.104,9.272,895125.0],["2004-10-15",9.256,9.28,8.88,8.984,332500.0],["2004-10-18",8.84,8.984,8.736,8.776,469000.0],["2004-10-19",8.72,8.808,8.6,8.792,326375.0],["2004-10-20",8.688,8.832,8.44,8.616,281250.0],["2004-10-21",8.68,8.68,8.272,8.32,429125.0],["2004-10-22",8.32,8.376,8.096,8.32,246500.0],["2004-10-25",8.248,8.76,8.248,8.56,296250.0],["2004-10-26",8.656,8.752,7.928,8.008,528375.0],["2004-10-27",8.024,8.424,8.024,8.16,327250.0],["2004-10-28",8.2,8.312,8.152,8.304,178500.0],["2004-10-29",8.36,8.64,8.28,8.28,270375.0],["2004-11-01",8.496,8.496,8.096,8.176,143625.0],["2004-11-02",8.264,8.312,8.0,8.016,137625.0],["2004-11-03",8.176,8.464,7.96,8.016,275250.0],["2004-11-04",7.928,8.08,7.688,7.832,555125.0],["2004-11-05",7.92,8.008,7.76,8.0,341625.0],["2004-11-08",8.0,8.248,7.96,8.112,607750.0],["2004-11-09",8.24,8.28,8.04,8.136,346625.0],["2004-11-10",8.128,8.216,8.088,8.12,298500.0],["2004-11-11",8.136,8.192,8.024,8.08,196625.0],["2004-11-12",8.0,8.12,7.824,8.016,357750.0],["2004-11-15",7.848,8.528,7.848,8.48,386875.0],["2004-11-16",8.4,8.6,8.192,8.24,190750.0],["2004-11-17",8.168,8.552,8.168,8.4,228000.0],["2004-11-18",8.512,8.512,8.152,8.176,122625.0],["2004-11-19",8.2,8.36,8.072,8.264,343250.0],["2004-11-22",8.32,8.44,8.224,8.32,272750.0],["2004-11-23",8.248,8.936,8.248,8.936,911875.0],["2004-11-24",8.864,9.272,8.864,9.104,855625.0],["2004-11-26",9.2,9.2,9.08,9.128,164625.0],["2004-11-29",9.2,9.208,9.024,9.152,419000.0],["2004-11-30",9.2,9.2,9.008,9.088,172500.0],["2004-12-01",9.152,9.56,9.048,9.456,376000.0],["2004-12-02",9.368,9.656,9.208,9.624,539125.0],["2004-12-03",9.696,9.72,9.36,9.512,327250.0],["2004-12-06",9.664,9.84,9.376,9.432,306875.0],["2004-12-07",9.448,9.704,9.216,9.272,662875.0],["2004-12-08",9.36,9.544,9.232,9.44,707000.0],["2004-12-09",9.4,9.64,9.184,9.568,654125.0],["2004-12-10",9.704,10.44,9.584,10.232,1474750.0],["2004-12-13",10.4,11.008,10.152,10.944,769750.0],["2004-12-14",10.792,11.288,10.624,11.016,739500.0],["2004-12-15",11.608,11.976,11.28,11.976,880750.0],["2004-12-16",11.808,12.184,11.56,11.976,725750.0],["2004-12-17",12.128,12.392,12.008,12.024,619750.0],["2004-12-20",12.008,12.16,11.568,11.776,375875.0],["2004-12-21",11.872,12.04,11.64,11.952,246250.0],["2004-12-22",11.784,12.0,11.784,11.84,228250.0],["2004-12-23",11.792,12.0,11.792,11.944,168375.0],["2004-12-27",11.872,12.04,11.664,11.664,225125.0],["2004-12-28",11.632,12.168,11.632,12.104,385375.0],["2004-12-29",12.24,12.512,12.048,12.2,247250.0],["2004-12-30",12.24,12.28,12.064,12.104,147375.0],["2004-12-31",12.16,12.312,12.0,12.224,123750.0],["2005-01-03",12.04,12.04,11.44,11.88,434375.0],["2005-01-04",11.696,11.912,11.216,11.288,386000.0],["2005-01-05",11.2,11.384,10.8,10.88,433875.0],["2005-01-06",10.728,11.064,10.52,10.92,253250.0],["2005-01-07",10.92,10.92,10.384,10.392,259625.0],["2005-01-10",10.256,10.904,10.184,10.84,312250.0],["2005-01-11",10.904,10.904,10.36,10.472,196500.0],["2005-01-12",10.52,10.6,10.336,10.52,232500.0],["2005-01-13",10.384,10.52,10.304,10.336,140125.0],["2005-01-14",10.304,10.72,10.224,10.632,248750.0],["2005-01-18",10.512,11.024,10.488,11.0,200375.0],["2005-01-19",10.928,11.16,10.928,11.16,260500.0],["2005-01-20",11.232,11.408,11.08,11.392,363875.0],["2005-01-21",11.56,11.56,11.128,11.296,253875.0],["2005-01-24",11.352,11.352,10.92,10.96,329500.0],["2005-01-25",10.864,11.344,10.856,11.256,343500.0],["2005-01-26",11.368,11.44,11.28,11.44,259750.0],["2005-01-27",11.504,11.504,11.248,11.32,197875.0],["2005-01-28",11.232,11.304,11.16,11.2,146000.0],["2005-01-31",11.312,11.536,11.136,11.344,174375.0],["2005-02-01",11.344,11.552,11.216,11.552,158875.0],["2005-02-02",11.56,11.56,11.248,11.448,106375.0],["2005-02-03",11.312,11.36,11.064,11.296,83750.0],["2005-02-04",11.2,11.392,11.064,11.232,131125.0],["2005-02-07",11.16,11.312,10.992,11.0,214750.0],["2005-02-08",10.936,11.432,10.8,11.4,219875.0],["2005-02-09",11.432,11.552,10.936,11.112,307000.0],["2005-02-10",11.192,11.248,11.0,11.12,299500.0],["2005-02-11",10.928,11.328,10.928,11.296,159250.0],["2005-02-14",11.312,11.56,11.312,11.456,139875.0],["2005-02-15",11.504,11.896,11.272,11.624,198500.0],["2005-02-16",11.552,11.632,11.32,11.44,64000.0],["2005-02-17",11.584,11.6,11.0,11.12,102000.0],["2005-02-18",11.232,11.248,10.856,11.224,105875.0],["2005-02-22",11.04,11.296,10.904,10.944,184750.0],["2005-02-23",11.056,11.192,10.896,10.896,64375.0],["2005-02-24",10.896,11.112,10.848,11.0,81375.0],["2005-02-25",11.008,11.032,10.752,10.888,122375.0],["2005-02-28",10.704,10.856,10.368,10.536,422250.0],["2005-03-01",10.408,10.624,10.352,10.496,371500.0],["2005-03-02",10.56,10.56,10.0,10.04,420750.0],["2005-03-03",10.0,10.304,9.952,10.2,300250.0],["2005-03-04",10.384,10.384,10.088,10.104,142750.0],["2005-03-07",10.008,10.096,9.576,9.664,265125.0],["2005-03-08",9.688,9.856,9.352,9.448,1347000.0],["2005-03-09",10.04,11.344,9.688,11.016,2424000.0],["2005-03-10",11.032,11.104,10.048,10.248,808625.0],["2005-03-11",10.176,10.4,9.896,10.032,390125.0],["2005-03-14",9.984,10.12,9.712,9.752,359375.0],["2005-03-15",9.84,9.984,9.56,9.64,237000.0],["2005-03-16",9.6,9.752,9.48,9.752,184375.0],["2005-03-17",9.808,9.808,9.52,9.712,290250.0],["2005-03-18",9.808,9.848,9.56,9.672,320000.0],["2005-03-21",9.576,10.04,9.568,10.016,264875.0],["2005-03-22",10.08,10.112,9.832,9.936,223500.0],["2005-03-23",9.84,9.888,9.736,9.8,158625.0],["2005-03-24",9.944,10.064,9.736,9.904,149125.0],["2005-03-28",10.048,10.048,9.8,9.848,312250.0],["2005-03-29",9.824,9.896,9.52,9.552,275000.0],["2005-03-30",9.496,9.624,9.168,9.568,1191250.0],["2005-03-31",9.592,9.656,9.496,9.592,352000.0],["2005-04-01",9.528,9.688,9.336,9.504,561625.0],["2005-04-04",9.544,9.984,9.536,9.84,308250.0],["2005-04-05",9.952,10.28,9.704,10.192,559375.0],["2005-04-06",9.624,9.96,9.52,9.8,1298625.0],["2005-04-07",9.776,9.976,9.656,9.88,477875.0],["2005-04-08",9.784,9.944,9.704,9.872,229875.0],["2005-04-11",9.968,9.968,9.72,9.72,259125.0],["2005-04-12",9.704,10.12,9.704,10.104,267125.0],["2005-04-13",10.08,10.128,9.984,10.096,149125.0],["2005-04-14",10.032,10.224,10.024,10.096,341500.0],["2005-04-15",10.088,10.216,9.96,10.032,226000.0],["2005-04-18",9.88,10.336,9.88,10.248,406000.0],["2005-04-19",10.304,10.608,10.216,10.528,301625.0],["2005-04-20",10.616,10.656,10.152,10.344,488375.0],["2005-04-21",10.296,10.784,10.2,10.672,371125.0],["2005-04-22",10.616,11.136,10.616,10.96,460375.0],["2005-04-25",10.88,11.0,10.44,10.488,178250.0],["2005-04-26",10.4,10.592,10.272,10.352,153250.0],["2005-04-27",10.088,10.496,9.952,10.432,239000.0],["2005-04-28",10.264,10.48,10.184,10.24,200375.0],["2005-04-29",10.12,10.28,10.048,10.12,172750.0],["2005-05-02",10.104,10.4,10.104,10.344,155375.0],["2005-05-03",10.296,10.456,10.16,10.352,205000.0],["2005-05-04",10.4,10.432,10.232,10.36,187750.0],["2005-05-05",10.312,10.368,10.168,10.256,137000.0],["2005-05-06",10.184,10.608,10.184,10.408,101500.0],["2005-05-09",10.312,10.64,10.312,10.64,120250.0],["2005-05-10",10.544,10.672,10.416,10.416,85125.0],["2005-05-11",10.528,11.448,10.312,11.432,615125.0],["2005-05-12",11.456,11.536,10.896,11.008,271375.0],["2005-05-13",11.056,11.144,10.96,11.056,162000.0],["2005-05-16",11.112,11.352,11.008,11.336,187875.0],["2005-05-17",11.208,11.344,11.08,11.192,139125.0],["2005-05-18",11.28,11.392,11.048,11.328,129500.0],["2005-05-19",11.32,11.568,11.208,11.4,128750.0],["2005-05-20",11.312,11.408,11.144,11.352,86625.0],["2005-05-23",11.36,11.384,11.224,11.32,98500.0],["2005-05-24",11.168,11.464,11.168,11.368,83000.0],["2005-05-25",11.264,11.44,11.264,11.408,98125.0],["2005-05-26",11.44,11.672,11.44,11.568,122125.0],["2005-05-27",11.568,11.736,11.408,11.504,199500.0],["2005-05-31",11.432,11.76,11.4,11.704,104375.0],["2005-06-01",11.784,12.384,11.68,12.32,348875.0],["2005-06-02",12.344,12.664,12.208,12.608,240875.0],["2005-06-03",12.592,12.688,11.832,11.872,223125.0],["2005-06-06",12.0,12.232,11.952,12.2,175125.0],["2005-06-07",12.0,12.472,11.968,11.976,167375.0],["2005-06-08",11.944,12.36,11.84,12.216,186000.0],["2005-06-09",12.28,12.384,11.912,12.16,104125.0],["2005-06-10",12.16,12.16,11.808,11.904,85125.0],["2005-06-13",11.72,12.056,11.648,12.0,176500.0],["2005-06-14",11.968,12.144,11.76,11.992,106000.0],["2005-06-15",11.968,12.152,11.752,11.968,189375.0],["2005-06-16",11.968,12.16,11.744,12.16,111250.0],["2005-06-17",12.248,12.248,11.896,11.976,198875.0],["2005-06-20",11.872,12.144,11.864,12.12,132875.0],["2005-06-21",12.04,12.112,11.84,11.848,106500.0],["2005-06-22",11.848,12.048,11.664,11.912,128375.0],["2005-06-23",11.824,11.912,11.664,11.8,110875.0],["2005-06-24",11.8,12.056,11.76,11.848,361750.0],["2005-06-27",11.832,11.92,11.736,11.848,108000.0],["2005-06-28",11.816,12.216,11.816,12.208,119750.0],["2005-06-29",12.12,12.504,11.976,12.496,171375.0],["2005-06-30",12.528,12.576,12.256,12.328,139375.0],["2005-07-01",12.256,12.536,12.112,12.352,116000.0],["2005-07-05",12.368,12.688,12.272,12.512,175000.0],["2005-07-06",12.52,12.544,12.352,12.464,84125.0],["2005-07-07",12.336,12.456,12.152,12.456,92750.0],["2005-07-08",12.32,12.784,12.2,12.624,170750.0],["2005-07-11",12.624,12.752,12.328,12.704,123500.0],["2005-07-12",12.616,13.64,12.536,13.6,542750.0],["2005-07-13",13.688,13.688,13.488,13.632,117750.0],["2005-07-14",13.704,14.288,13.648,14.024,812875.0],["2005-07-15",14.024,14.656,14.024,14.392,334500.0],["2005-07-18",14.464,14.464,14.096,14.208,468250.0],["2005-07-19",14.24,14.288,13.88,13.92,339375.0],["2005-07-20",13.848,14.024,13.6,13.84,287750.0],["2005-07-21",13.768,13.904,13.576,13.72,179750.0],["2005-07-22",13.616,14.112,13.52,14.088,236375.0],["2005-07-25",14.16,14.16,13.456,13.52,173875.0],["2005-07-26",13.536,13.696,13.208,13.632,185375.0],["2005-07-27",13.6,13.784,13.344,13.672,280125.0],["2005-07-28",13.608,13.992,13.576,13.96,313250.0],["2005-07-29",13.728,13.984,13.6,13.784,156875.0],["2005-08-01",13.808,13.88,13.672,13.856,131500.0],["2005-08-02",13.88,14.096,13.096,13.544,644250.0],["2005-08-03",13.6,14.104,13.344,14.096,503500.0],["2005-08-04",14.04,14.08,13.696,13.8,194875.0],["2005-08-05",13.8,14.008,13.504,13.688,228125.0],["2005-08-08",13.72,13.976,13.416,13.672,326750.0],["2005-08-09",13.712,13.872,13.632,13.784,108125.0],["2005-08-10",13.816,13.968,13.68,13.912,144125.0],["2005-08-11",13.816,14.144,13.816,14.016,129875.0],["2005-08-12",13.984,14.168,13.896,14.032,75000.0],["2005-08-15",14.0,14.4,14.0,14.4,164000.0],["2005-08-16",14.4,14.608,14.216,14.536,249375.0],["2005-08-17",14.552,14.608,14.16,14.352,231250.0],["2005-08-18",14.344,14.632,14.192,14.496,131875.0],["2005-08-19",14.4,14.504,14.216,14.24,141375.0],["2005-08-22",14.208,14.6,14.208,14.48,210625.0],["2005-08-23",14.4,14.48,14.032,14.184,130750.0],["2005-08-24",14.168,14.28,13.992,14.04,140375.0],["2005-08-25",14.056,14.08,13.888,13.968,159000.0],["2005-08-26",13.976,14.0,13.68,13.736,124500.0],["2005-08-29",13.696,13.904,13.448,13.824,139875.0],["2005-08-30",13.76,13.952,13.64,13.888,75625.0],["2005-08-31",13.992,14.136,13.816,13.976,208875.0],["2005-09-01",14.08,14.16,13.776,14.08,161375.0],["2005-09-02",14.112,14.296,13.816,13.88,148375.0],["2005-09-06",13.952,14.44,13.88,14.44,267250.0],["2005-09-07",14.408,14.52,14.24,14.408,104375.0],["2005-09-08",14.344,14.384,14.08,14.272,41125.0],["2005-09-09",14.24,14.352,14.12,14.144,59000.0],["2005-09-12",14.056,14.528,14.056,14.424,101500.0],["2005-09-13",14.352,14.528,13.968,13.968,95625.0],["2005-09-14",14.04,14.104,13.64,13.672,114750.0],["2005-09-15",13.688,13.84,13.536,13.792,114625.0],["2005-09-16",13.88,13.928,13.52,13.816,319125.0],["2005-09-19",13.784,13.8,13.48,13.592,88750.0],["2005-09-20",13.68,13.68,13.0,13.288,208375.0],["2005-09-21",13.208,13.208,12.496,13.056,177500.0],["2005-09-22",13.0,13.312,12.832,13.12,371375.0],["2005-09-23",13.12,13.2,12.864,13.12,119375.0],["2005-09-26",13.208,13.536,13.2,13.512,218750.0],["2005-09-27",13.544,13.912,13.36,13.84,156250.0],["2005-09-28",13.832,14.408,13.76,14.168,588750.0],["2005-09-29",14.16,14.4,14.048,14.384,249750.0],["2005-09-30",14.36,14.36,13.808,14.192,113000.0],["2005-10-03",14.12,14.16,13.832,14.0,105000.0],["2005-10-04",13.904,13.952,13.536,13.56,144625.0],["2005-10-05",13.528,13.584,12.968,12.984,190375.0],["2005-10-06",12.936,13.24,12.496,12.832,218000.0],["2005-10-07",12.872,13.072,12.872,12.984,105500.0],["2005-10-10",12.984,12.984,12.52,12.728,69500.0],["2005-10-11",12.752,12.832,11.872,11.936,735875.0],["2005-10-12",11.864,12.216,11.48,11.912,342750.0],["2005-10-13",11.84,12.112,11.56,11.912,195125.0],["2005-10-14",11.992,12.392,11.8,12.008,213250.0],["2005-10-17",11.984,12.256,11.824,12.016,146500.0],["2005-10-18",11.992,12.248,11.832,12.12,163875.0],["2005-10-19",12.064,12.416,10.312,10.4,789750.0],["2005-10-20",10.4,10.432,9.896,10.04,811875.0],["2005-10-21",10.08,10.232,9.896,10.0,476625.0],["2005-10-24",10.024,10.096,9.8,9.84,434500.0],["2005-10-25",9.84,10.0,9.688,9.856,357250.0],["2005-10-26",9.856,10.0,9.688,9.816,262000.0],["2005-10-27",9.776,9.856,9.328,9.4,436500.0],["2005-10-28",9.512,9.8,9.376,9.6,388125.0],["2005-10-31",9.624,9.808,9.28,9.536,253750.0],["2005-11-01",9.472,9.592,9.392,9.488,122000.0],["2005-11-02",9.584,9.8,9.408,9.584,467500.0],["2005-11-03",9.656,9.76,9.632,9.712,211875.0],["2005-11-04",9.696,9.76,9.56,9.712,540875.0],["2005-11-07",9.784,10.2,9.704,9.752,259500.0],["2005-11-08",9.688,9.824,9.672,9.792,132375.0],["2005-11-09",9.816,9.84,9.672,9.728,179625.0],["2005-11-10",9.672,9.912,9.536,9.864,155625.0],["2005-11-11",9.864,9.984,9.816,9.968,182625.0],["2005-11-14",9.984,10.272,9.968,10.272,251750.0],["2005-11-15",10.28,10.36,10.16,10.216,140000.0],["2005-11-16",10.16,10.208,9.968,10.144,132500.0],["2005-11-17",10.192,10.304,10.048,10.256,81875.0],["2005-11-18",10.328,10.376,10.176,10.32,106500.0],["2005-11-21",10.384,10.392,10.24,10.328,118500.0],["2005-11-22",10.304,10.376,10.016,10.272,111875.0],["2005-11-23",10.24,10.344,10.168,10.224,110250.0],["2005-11-25",10.16,10.28,10.16,10.208,21750.0],["2005-11-28",10.152,10.176,10.072,10.08,102250.0],["2005-11-29",10.128,10.184,10.064,10.12,110875.0],["2005-11-30",10.136,10.344,10.056,10.24,105875.0],["2005-12-01",10.288,10.544,10.28,10.44,169750.0],["2005-12-02",10.392,10.592,10.04,10.248,128250.0],["2005-12-05",10.176,10.24,10.088,10.152,56250.0],["2005-12-06",10.264,10.288,10.064,10.112,123875.0],["2005-12-07",10.184,10.232,10.064,10.152,102125.0],["2005-12-08",10.096,10.376,10.064,10.36,84125.0],["2005-12-09",10.312,10.408,10.28,10.384,108375.0],["2005-12-12",10.312,10.392,10.176,10.392,181375.0],["2005-12-13",10.392,10.496,10.352,10.464,169375.0],["2005-12-14",10.352,10.576,10.352,10.392,140625.0],["2005-12-15",10.4,10.464,10.288,10.376,133750.0],["2005-12-16",10.408,10.496,10.344,10.416,314875.0],["2005-12-19",10.4,10.4,9.984,9.984,232500.0],["2005-12-20",9.96,9.992,9.616,9.704,266000.0],["2005-12-21",9.8,10.04,9.712,9.872,166125.0],["2005-12-22",9.92,9.952,9.808,9.88,162500.0],["2005-12-23",9.96,9.96,9.704,9.864,93750.0],["2005-12-27",9.864,9.936,9.744,9.744,114000.0],["2005-12-28",9.72,9.744,9.68,9.712,87625.0],["2005-12-29",9.704,9.904,9.64,9.68,139125.0],["2005-12-30",9.632,9.792,9.632,9.712,115250.0],["2006-01-03",9.688,10.104,9.672,9.92,197500.0],["2006-01-04",9.912,10.16,9.608,10.064,257125.0],["2006-01-05",10.016,10.144,9.96,10.0,412250.0],["2006-01-06",9.92,10.16,9.92,10.136,79750.0],["2006-01-09",10.088,10.464,10.048,10.32,148250.0],["2006-01-10",10.272,10.64,10.24,10.64,119375.0],["2006-01-11",10.576,10.84,10.56,10.736,140500.0],["2006-01-12",10.792,10.792,10.352,10.512,121125.0],["2006-01-13",10.608,10.76,10.6,10.672,74125.0],["2006-01-17",10.704,10.704,10.408,10.48,87875.0],["2006-01-18",10.408,10.536,10.256,10.528,85125.0],["2006-01-19",10.528,10.592,10.4,10.44,62875.0],["2006-01-20",10.504,10.504,10.36,10.368,85750.0],["2006-01-23",10.44,10.48,9.96,10.432,342625.0],["2006-01-24",10.44,10.816,10.272,10.76,391875.0],["2006-01-25",10.792,11.032,10.52,10.632,188750.0],["2006-01-26",10.624,10.992,10.2,10.992,153125.0],["2006-01-27",11.032,11.448,10.888,11.448,202125.0],["2006-01-30",11.504,11.504,11.304,11.432,90875.0],["2006-01-31",11.488,11.488,11.12,11.288,197375.0],["2006-02-01",11.216,11.368,11.064,11.336,153125.0],["2006-02-02",11.288,11.336,11.168,11.336,91500.0],["2006-02-03",11.344,11.36,11.184,11.328,60625.0],["2006-02-06",11.36,11.432,11.056,11.432,95500.0],["2006-02-07",11.384,11.504,11.344,11.488,87500.0],["2006-02-08",11.488,11.504,11.272,11.368,90625.0],["2006-02-09",11.344,11.512,11.288,11.376,134625.0],["2006-02-10",11.328,11.512,11.112,11.424,160625.0],["2006-02-13",11.336,11.504,11.304,11.416,125250.0],["2006-02-14",11.384,11.688,11.152,11.584,96250.0],["2006-02-15",11.624,11.784,11.448,11.784,65000.0],["2006-02-16",11.768,11.896,11.76,11.888,49375.0],["2006-02-17",11.92,12.0,11.68,11.92,129000.0],["2006-02-21",11.896,11.976,11.448,11.536,110000.0],["2006-02-22",11.584,11.792,11.536,11.696,150625.0],["2006-02-23",11.696,12.0,11.536,11.88,172125.0],["2006-02-24",11.776,11.952,11.608,11.936,134125.0],["2006-02-27",11.944,11.952,11.728,11.76,124500.0],["2006-02-28",11.76,11.872,11.36,11.4,195375.0],["2006-03-01",10.624,11.536,10.272,11.528,676875.0],["2006-03-02",11.552,11.656,11.2,11.408,259125.0],["2006-03-03",11.36,11.616,11.144,11.368,144500.0],["2006-03-06",11.28,11.44,11.072,11.176,102375.0],["2006-03-07",11.112,11.392,10.8,11.128,220875.0],["2006-03-08",11.12,11.272,10.504,11.192,210375.0],["2006-03-09",11.192,11.56,11.048,11.288,203875.0],["2006-03-10",11.32,11.48,11.192,11.464,143625.0],["2006-03-13",11.496,11.584,11.36,11.52,100625.0],["2006-03-14",11.424,11.44,11.12,11.384,210250.0],["2006-03-15",11.424,11.424,11.056,11.176,171750.0],["2006-03-16",11.224,11.224,11.048,11.056,89000.0],["2006-03-17",11.088,11.144,10.76,10.92,358375.0],["2006-03-20",10.88,10.92,10.584,10.704,204625.0],["2006-03-21",10.584,10.976,10.576,10.584,102875.0],["2006-03-22",10.56,10.768,10.32,10.752,357625.0],["2006-03-23",10.784,10.784,10.4,10.48,163500.0],["2006-03-24",10.48,10.584,10.48,10.576,236625.0],["2006-03-27",10.552,10.56,10.4,10.48,139375.0],["2006-03-28",10.432,10.48,10.4,10.464,275500.0],["2006-03-29",10.488,10.528,10.4,10.528,237875.0],["2006-03-30",10.56,11.08,10.424,10.528,270875.0],["2006-03-31",9.72,10.16,9.52,9.608,2432500.0],["2006-04-03",9.696,9.768,9.0,9.12,1168500.0],["2006-04-04",9.152,9.232,8.976,9.12,342875.0],["2006-04-05",9.12,9.2,9.064,9.088,365750.0],["2006-04-06",9.112,9.112,8.832,9.08,482000.0],["2006-04-07",9.08,9.296,8.992,9.168,342625.0],["2006-04-10",9.136,9.168,8.928,9.04,290875.0],["2006-04-11",9.088,9.128,8.832,8.88,179875.0],["2006-04-12",8.856,8.896,8.72,8.856,207250.0],["2006-04-13",8.816,9.0,8.808,8.952,176625.0],["2006-04-17",8.984,8.984,8.832,8.896,217125.0],["2006-04-18",8.952,9.0,8.824,8.992,291250.0],["2006-04-19",8.944,8.992,8.848,8.928,318250.0],["2006-04-20",8.896,8.968,8.864,8.936,131000.0],["2006-04-21",9.016,9.032,8.92,8.984,159375.0],["2006-04-24",8.984,9.0,8.808,8.84,213125.0],["2006-04-25",8.8,8.816,8.512,8.728,184875.0],["2006-04-26",8.728,8.896,8.64,8.648,299250.0],["2006-04-27",8.584,8.672,8.48,8.536,188125.0],["2006-04-28",8.64,9.688,8.56,9.352,630000.0],["2006-05-01",9.32,9.472,8.896,8.976,572875.0],["2006-05-02",8.96,8.968,8.8,8.944,351000.0],["2006-05-03",8.96,8.992,8.792,8.888,297875.0],["2006-05-04",8.864,8.92,8.736,8.872,596250.0],["2006-05-05",8.952,9.008,8.816,8.88,295125.0],["2006-05-08",8.92,8.984,8.88,8.936,122125.0],["2006-05-09",8.904,9.0,8.88,8.96,176875.0],["2006-05-10",8.96,9.072,8.944,8.968,249625.0],["2006-05-11",8.992,9.04,8.968,9.0,317750.0],["2006-05-12",8.976,9.008,8.808,8.928,190875.0],["2006-05-15",8.856,9.112,8.832,9.096,198875.0],["2006-05-16",9.072,9.112,9.0,9.048,234750.0],["2006-05-17",8.992,9.128,8.984,9.104,206000.0],["2006-05-18",9.104,9.304,9.04,9.072,248250.0],["2006-05-19",9.048,9.24,8.88,8.88,217750.0],["2006-05-22",8.84,9.672,8.84,9.528,285000.0],["2006-05-23",9.592,9.592,9.0,9.016,248000.0],["2006-05-24",9.0,9.224,8.856,9.096,137500.0],["2006-05-25",9.168,9.224,9.056,9.216,75125.0],["2006-05-26",9.264,9.32,9.08,9.144,69375.0],["2006-05-30",9.096,9.104,8.912,8.976,117750.0],["2006-05-31",9.016,9.168,8.904,9.16,216625.0],["2006-06-01",9.136,9.376,8.904,9.312,142000.0],["2006-06-02",9.36,9.36,9.104,9.24,166375.0],["2006-06-05",9.2,9.2,8.912,8.96,172875.0],["2006-06-06",8.92,8.976,8.736,8.856,148875.0],["2006-06-07",8.84,8.952,8.808,8.816,147000.0],["2006-06-08",8.8,8.904,8.728,8.832,417875.0],["2006-06-09",8.824,8.912,8.776,8.776,703125.0],["2006-06-12",8.816,8.832,8.72,8.728,103375.0],["2006-06-13",8.712,8.848,8.576,8.608,121625.0],["2006-06-14",8.6,8.832,8.544,8.768,175875.0],["2006-06-15",8.8,9.288,8.72,9.256,1160500.0],["2006-06-16",9.24,9.528,9.24,9.448,615625.0],["2006-06-19",9.456,9.888,9.448,9.824,292500.0],["2006-06-20",9.808,10.088,9.608,9.904,225375.0],["2006-06-21",9.88,10.256,9.776,10.176,254750.0],["2006-06-22",10.192,10.4,9.976,10.392,244250.0],["2006-06-23",10.392,10.592,10.152,10.48,264125.0],["2006-06-26",10.456,10.552,10.12,10.224,240125.0],["2006-06-27",10.2,10.536,10.12,10.464,450875.0],["2006-06-28",10.52,10.536,10.12,10.464,322875.0],["2006-06-29",10.536,10.544,10.264,10.456,392875.0],["2006-06-30",10.432,11.008,10.432,11.008,738000.0],["2006-07-03",10.936,11.256,10.936,11.208,194250.0],["2006-07-05",11.088,11.136,10.76,10.816,378375.0],["2006-07-06",10.84,11.24,10.808,11.152,342125.0],["2006-07-07",11.112,11.24,10.76,10.928,275250.0],["2006-07-10",10.92,11.24,10.872,11.04,186250.0],["2006-07-11",11.0,11.056,10.72,11.04,139625.0],["2006-07-12",11.0,11.032,10.68,10.696,99750.0],["2006-07-13",10.632,10.672,10.432,10.632,142500.0],["2006-07-14",10.6,10.6,9.936,10.304,413125.0],["2006-07-17",10.264,10.704,10.168,10.576,121375.0],["2006-07-18",10.624,10.856,10.416,10.624,227125.0],["2006-07-19",10.672,11.168,10.608,10.92,202125.0],["2006-07-20",10.904,11.04,10.76,10.984,371000.0],["2006-07-21",10.952,11.12,10.624,11.096,273750.0],["2006-07-24",11.152,11.152,10.8,11.0,105125.0],["2006-07-25",10.912,11.2,10.912,11.144,158625.0],["2006-07-26",11.056,11.16,10.856,11.056,115375.0],["2006-07-27",10.912,10.92,10.616,10.648,182500.0],["2006-07-28",11.16,11.792,11.024,11.52,858250.0],["2006-07-31",11.304,11.64,11.304,11.616,614750.0],["2006-08-01",11.552,11.56,10.928,11.024,254250.0],["2006-08-02",11.04,11.192,10.736,11.056,298500.0],["2006-08-03",10.984,11.112,10.744,10.984,130625.0],["2006-08-04",11.08,11.56,11.04,11.112,246125.0],["2006-08-07",11.064,11.064,10.816,10.904,107875.0],["2006-08-08",10.952,11.032,10.744,10.84,97625.0],["2006-08-09",10.928,11.168,10.624,10.632,132500.0],["2006-08-10",10.648,10.92,10.592,10.696,116875.0],["2006-08-11",10.656,10.816,10.408,10.44,114375.0],["2006-08-14",10.4,10.728,10.056,10.224,303000.0],["2006-08-15",10.32,10.808,10.28,10.776,189250.0],["2006-08-16",10.8,11.2,10.608,10.888,155625.0],["2006-08-17",10.896,11.184,10.896,11.152,146625.0],["2006-08-18",11.128,11.168,10.784,10.904,120500.0],["2006-08-21",10.776,10.888,10.592,10.632,182750.0],["2006-08-22",10.592,10.68,10.592,10.64,154750.0],["2006-08-23",10.616,10.688,10.416,10.6,142875.0],["2006-08-24",10.592,10.688,10.416,10.64,222500.0],["2006-08-25",10.584,11.168,10.584,10.856,95625.0],["2006-08-28",10.896,11.408,10.888,11.112,644375.0],["2006-08-29",11.168,11.288,11.16,11.248,127625.0],["2006-08-30",11.232,11.296,10.976,11.024,111750.0],["2006-08-31",11.048,11.32,11.048,11.216,134875.0],["2006-09-01",11.24,11.312,11.0,11.08,121125.0],["2006-09-05",11.128,11.32,11.0,11.024,91750.0],["2006-09-06",11.0,11.192,10.768,10.792,124125.0],["2006-09-07",10.768,10.92,10.688,10.824,142000.0],["2006-09-08",10.816,10.84,10.696,10.72,86500.0],["2006-09-11",10.704,10.752,10.472,10.648,77125.0],["2006-09-12",10.688,11.168,10.672,11.128,141875.0],["2006-09-13",11.096,11.232,10.912,11.216,105625.0],["2006-09-14",11.184,11.192,10.776,10.864,120375.0],["2006-09-15",10.944,11.216,10.944,11.128,240375.0],["2006-09-18",11.064,11.2,11.056,11.128,73500.0],["2006-09-19",11.12,11.12,10.856,11.024,114250.0],["2006-09-20",11.12,11.176,10.888,11.056,132625.0],["2006-09-21",11.12,11.184,11.024,11.136,99750.0],["2006-09-22",11.08,11.184,11.04,11.112,232000.0],["2006-09-25",11.096,11.112,10.88,11.056,131375.0],["2006-09-26",11.024,11.216,10.968,11.16,93250.0],["2006-09-27",11.16,11.28,11.032,11.176,114625.0],["2006-09-28",11.16,11.336,11.152,11.312,99750.0],["2006-09-29",11.28,11.32,10.848,10.864,127125.0],["2006-10-02",10.832,10.888,10.504,10.688,135125.0],["2006-10-03",10.64,10.64,10.128,10.432,239875.0],["2006-10-04",10.44,10.704,10.264,10.664,132875.0],["2006-10-05",10.632,11.04,10.632,10.896,82125.0],["2006-10-06",10.84,11.12,10.84,11.0,79500.0],["2006-10-09",10.968,11.136,10.928,11.104,69375.0],["2006-10-10",11.088,11.2,10.968,11.136,48250.0],["2006-10-11",11.128,11.2,11.032,11.16,85000.0],["2006-10-12",11.176,11.488,11.176,11.448,141125.0],["2006-10-13",11.488,11.68,11.432,11.608,81125.0],["2006-10-16",11.608,11.88,11.528,11.832,146500.0],["2006-10-17",11.832,11.832,11.632,11.744,240250.0],["2006-10-18",11.784,11.784,11.6,11.64,166125.0],["2006-10-19",11.6,11.872,11.6,11.856,201375.0],["2006-10-20",11.872,12.4,11.744,12.4,342625.0],["2006-10-23",12.32,12.768,12.28,12.656,264125.0],["2006-10-24",12.648,13.008,12.536,12.968,462500.0],["2006-10-25",12.92,12.944,12.776,12.864,163875.0],["2006-10-26",12.904,12.92,12.536,12.768,285750.0],["2006-10-27",12.592,12.96,12.504,12.704,721500.0],["2006-10-30",12.648,12.792,12.504,12.792,501625.0],["2006-10-31",12.76,12.792,12.544,12.648,745250.0],["2006-11-01",12.64,12.64,12.496,12.528,275875.0],["2006-11-02",12.416,12.512,12.112,12.2,388625.0],["2006-11-03",12.2,12.24,11.92,12.104,379875.0],["2006-11-06",12.16,12.472,12.16,12.448,226375.0],["2006-11-07",12.488,12.608,12.312,12.376,69625.0],["2006-11-08",12.32,12.64,12.32,12.6,108000.0],["2006-11-09",12.584,12.72,12.576,12.648,515375.0],["2006-11-10",12.648,12.896,12.64,12.888,117375.0],["2006-11-13",12.824,12.904,12.8,12.832,130625.0],["2006-11-14",12.88,13.184,12.8,13.168,276875.0],["2006-11-15",13.104,13.16,13.008,13.144,229500.0],["2006-11-16",13.144,13.2,12.96,13.176,229250.0],["2006-11-17",13.176,13.184,12.912,12.976,209250.0],["2006-11-20",12.936,13.176,12.776,13.136,106125.0],["2006-11-21",12.944,13.08,12.728,12.984,102250.0],["2006-11-22",13.032,13.04,12.888,12.888,49000.0],["2006-11-24",12.808,12.96,12.72,12.864,29125.0],["2006-11-27",12.792,12.856,12.72,12.8,174875.0],["2006-11-28",12.664,13.0,12.656,12.872,126125.0],["2006-11-29",12.912,13.0,12.848,12.968,129750.0],["2006-11-30",12.92,13.0,12.744,12.76,251375.0],["2006-12-01",12.8,12.968,12.8,12.936,279875.0],["2006-12-04",12.928,13.312,12.928,13.264,183375.0],["2006-12-05",13.32,13.4,13.312,13.344,90500.0],["2006-12-06",13.272,13.432,13.272,13.352,133500.0],["2006-12-07",13.336,13.4,13.28,13.288,79375.0],["2006-12-08",13.28,13.32,13.096,13.216,71875.0],["2006-12-11",13.168,13.168,12.928,13.064,63000.0],["2006-12-12",13.04,13.112,12.936,13.104,76375.0],["2006-12-13",12.984,13.096,12.832,12.976,103500.0],["2006-12-14",13.024,13.168,12.88,12.888,71875.0],["2006-12-15",12.904,12.96,12.832,12.96,356625.0],["2006-12-18",12.96,13.016,12.44,12.504,181750.0],["2006-12-19",12.472,12.776,12.384,12.744,93500.0],["2006-12-20",12.792,12.832,12.296,12.376,172000.0],["2006-12-21",12.368,12.752,12.336,12.496,158000.0],["2006-12-22",12.512,12.768,12.48,12.752,75750.0],["2006-12-26",12.72,13.04,12.72,13.024,82750.0],["2006-12-27",13.04,13.08,12.744,12.936,113750.0],["2006-12-28",12.952,13.096,12.792,12.872,152000.0],["2006-12-29",12.88,12.888,12.592,12.672,133875.0],["2007-01-03",12.712,12.872,12.432,12.72,165750.0],["2007-01-04",12.664,13.128,12.664,13.024,154125.0],["2007-01-05",12.944,13.024,12.728,12.872,180125.0],["2007-01-08",12.848,12.848,12.6,12.784,138625.0],["2007-01-09",12.816,12.816,12.488,12.744,76375.0],["2007-01-10",12.632,12.712,12.288,12.312,142625.0],["2007-01-11",12.328,12.448,12.224,12.352,150000.0],["2007-01-12",12.32,12.616,12.32,12.392,125125.0],["2007-01-16",12.44,12.488,12.296,12.352,130500.0],["2007-01-17",12.288,12.416,12.128,12.24,111000.0],["2007-01-18",12.2,12.368,11.96,12.0,284375.0],["2007-01-19",11.952,12.12,11.544,12.0,341875.0],["2007-01-22",11.96,11.984,11.736,11.872,159250.0],["2007-01-23",11.832,12.072,11.8,12.04,200000.0],["2007-01-24",12.04,12.232,12.0,12.208,67250.0],["2007-01-25",12.224,12.256,12.056,12.16,96750.0],["2007-01-26",12.16,12.32,12.056,12.264,91125.0],["2007-01-29",12.152,12.832,12.152,12.656,273125.0],["2007-01-30",12.656,12.672,12.48,12.584,92750.0],["2007-01-31",12.592,12.784,12.528,12.608,79750.0],["2007-02-01",12.648,12.8,12.648,12.792,78250.0],["2007-02-02",12.8,13.128,12.768,13.096,144125.0],["2007-02-05",13.056,13.096,12.856,12.992,150250.0],["2007-02-06",13.048,13.184,12.936,13.152,126125.0],["2007-02-07",13.152,13.152,12.976,13.032,85500.0],["2007-02-08",12.984,13.2,12.984,13.064,40000.0],["2007-02-09",13.024,13.072,12.856,12.976,71375.0],["2007-02-12",12.856,13.032,12.856,12.968,53500.0],["2007-02-13",13.016,13.184,12.904,13.104,64875.0],["2007-02-14",13.072,13.128,12.872,12.936,82500.0],["2007-02-15",12.904,12.904,12.696,12.72,128500.0],["2007-02-16",12.72,12.752,12.48,12.592,119500.0],["2007-02-20",12.536,12.56,12.328,12.448,137500.0],["2007-02-21",12.456,12.6,12.296,12.304,107875.0],["2007-02-22",12.296,12.408,12.192,12.256,165500.0],["2007-02-23",12.216,12.328,12.088,12.096,120500.0],["2007-02-26",12.144,12.384,12.032,12.376,267000.0],["2007-02-27",12.344,12.344,11.384,11.384,322375.0],["2007-02-28",11.336,11.48,11.168,11.256,336125.0],["2007-03-01",11.2,11.216,10.336,10.384,536125.0],["2007-03-02",10.368,10.488,9.992,10.144,501750.0],["2007-03-05",10.048,10.24,9.888,10.144,753375.0],["2007-03-06",10.184,10.296,10.0,10.104,620250.0],["2007-03-07",10.12,10.288,10.072,10.112,389750.0],["2007-03-08",10.168,10.432,10.112,10.208,205625.0],["2007-03-09",10.28,10.472,10.264,10.376,254875.0],["2007-03-12",10.4,10.552,10.4,10.464,115625.0],["2007-03-13",10.392,10.416,10.112,10.16,209250.0],["2007-03-14",10.12,10.312,9.976,10.168,187125.0],["2007-03-15",10.184,10.264,10.112,10.192,78500.0],["2007-03-16",10.184,10.224,10.048,10.144,327250.0],["2007-03-19",10.232,10.32,10.112,10.16,131500.0],["2007-03-20",10.136,10.24,10.112,10.2,100125.0],["2007-03-21",10.2,10.32,10.16,10.32,80125.0],["2007-03-22",10.376,10.392,10.272,10.352,139750.0],["2007-03-23",10.368,10.4,10.224,10.4,82750.0],["2007-03-26",10.368,10.432,10.256,10.424,81500.0],["2007-03-27",10.416,10.464,10.392,10.464,268875.0],["2007-03-28",10.424,10.464,10.248,10.312,111000.0],["2007-03-29",10.4,10.512,10.128,10.192,283125.0],["2007-03-30",10.176,10.344,9.888,10.04,192875.0],["2007-04-02",10.04,10.248,10.016,10.24,155250.0],["2007-04-03",10.24,10.624,10.176,10.624,351500.0],["2007-04-04",10.608,10.704,10.36,10.4,199875.0],["2007-04-05",10.416,10.52,10.368,10.456,94375.0],["2007-04-09",10.496,10.496,10.24,10.312,95875.0],["2007-04-10",10.28,10.384,10.184,10.28,124625.0],["2007-04-11",10.304,10.32,9.92,10.024,184875.0],["2007-04-12",10.0,10.24,10.0,10.184,125625.0],["2007-04-13",10.16,10.248,10.112,10.248,55250.0],["2007-04-16",10.28,10.368,10.16,10.264,182625.0],["2007-04-17",10.256,10.344,10.152,10.256,224125.0],["2007-04-18",10.216,10.304,10.088,10.104,177250.0],["2007-04-19",10.072,10.072,9.768,9.8,236625.0],["2007-04-20",9.904,10.024,9.776,9.848,232750.0],["2007-04-23",9.8,9.88,9.44,9.552,291750.0],["2007-04-24",9.552,9.84,9.552,9.816,205875.0],["2007-04-25",9.84,9.856,9.664,9.704,154375.0],["2007-04-26",9.744,9.776,9.56,9.592,137125.0],["2007-04-27",9.552,9.68,9.504,9.52,113250.0],["2007-04-30",9.568,9.568,9.2,9.224,182500.0],["2007-05-01",9.224,9.248,9.0,9.04,431500.0],["2007-05-02",9.04,9.584,9.04,9.584,852125.0],["2007-05-03",9.6,9.816,9.448,9.624,715125.0],["2007-05-04",9.664,9.976,9.664,9.8,266375.0],["2007-05-07",9.808,10.072,9.808,10.048,258625.0],["2007-05-08",10.04,10.192,9.92,10.072,237000.0],["2007-05-09",10.0,10.24,9.976,10.208,157250.0],["2007-05-10",10.16,10.168,10.072,10.128,233000.0],["2007-05-11",10.176,10.352,10.152,10.328,134500.0],["2007-05-14",10.32,10.32,10.12,10.216,329375.0],["2007-05-15",10.2,10.2,9.808,9.928,257125.0],["2007-05-16",9.96,10.2,9.776,9.88,254750.0],["2007-05-17",9.872,9.872,9.512,9.688,423875.0],["2007-05-18",9.712,9.712,9.504,9.536,163750.0],["2007-05-21",9.512,9.56,9.376,9.496,241500.0],["2007-05-22",9.464,9.808,9.464,9.592,283500.0],["2007-05-23",9.624,9.712,9.496,9.552,352125.0],["2007-05-24",9.528,9.736,9.48,9.544,259250.0],["2007-05-25",9.568,9.648,9.384,9.528,134875.0],["2007-05-29",9.56,9.56,9.376,9.464,131000.0],["2007-05-30",9.416,9.472,9.368,9.464,97000.0],["2007-05-31",9.456,9.456,9.128,9.16,427375.0],["2007-06-01",9.2,9.448,9.2,9.336,158500.0],["2007-06-04",9.384,9.432,9.192,9.408,170875.0],["2007-06-05",9.376,9.416,9.264,9.408,147875.0],["2007-06-06",9.336,9.424,9.288,9.408,210500.0],["2007-06-07",9.352,9.416,9.216,9.296,233125.0],["2007-06-08",9.296,9.52,9.2,9.472,189000.0],["2007-06-11",9.48,9.48,9.24,9.272,140375.0],["2007-06-12",9.24,9.376,9.184,9.2,877750.0],["2007-06-13",9.232,9.712,9.216,9.64,376500.0],["2007-06-14",9.624,9.648,9.528,9.592,194625.0],["2007-06-15",9.736,9.912,9.672,9.728,252875.0],["2007-06-18",9.72,9.88,9.584,9.816,126125.0],["2007-06-19",9.824,9.848,9.696,9.736,121750.0],["2007-06-20",9.728,9.736,9.344,9.4,406875.0],["2007-06-21",9.36,9.504,9.36,9.432,285125.0],["2007-06-22",9.4,9.504,9.288,9.376,609250.0],["2007-06-25",9.392,9.464,9.28,9.368,270375.0],["2007-06-26",9.424,9.736,9.416,9.688,211000.0],["2007-06-27",9.616,9.704,9.384,9.704,90375.0],["2007-06-28",9.736,9.96,9.632,9.688,90625.0],["2007-06-29",9.704,9.832,9.432,9.568,177500.0],["2007-07-02",9.624,9.656,9.408,9.56,342750.0],["2007-07-03",9.584,9.68,9.456,9.584,146500.0],["2007-07-05",9.624,9.624,9.264,9.408,277875.0],["2007-07-06",9.384,9.448,9.328,9.376,245125.0],["2007-07-09",9.4,9.44,9.36,9.4,116500.0],["2007-07-10",9.368,9.392,9.072,9.128,183250.0],["2007-07-11",9.128,9.208,9.088,9.104,96750.0],["2007-07-12",9.184,9.296,9.12,9.2,148875.0],["2007-07-13",9.2,9.2,8.904,9.088,677250.0],["2007-07-16",9.088,9.376,9.088,9.232,552250.0],["2007-07-17",9.272,9.352,9.136,9.16,237500.0],["2007-07-18",9.12,9.12,8.888,9.096,342625.0],["2007-07-19",9.144,9.2,8.968,9.024,123125.0],["2007-07-20",9.008,9.048,8.8,8.808,239000.0],["2007-07-23",8.84,9.0,8.792,8.8,160875.0],["2007-07-24",8.76,9.0,8.76,8.88,216250.0],["2007-07-25",8.928,9.2,8.888,9.0,332625.0],["2007-07-26",8.88,9.056,8.832,8.848,466125.0],["2007-07-27",9.0,9.192,8.712,8.976,574875.0],["2007-07-30",9.0,9.088,8.896,9.048,231750.0],["2007-07-31",9.04,9.072,8.872,8.952,262000.0],["2007-08-01",8.92,9.136,8.864,9.12,226000.0],["2007-08-02",9.152,9.152,8.912,9.0,125000.0],["2007-08-03",9.152,9.152,8.832,8.888,212125.0],["2007-08-06",8.968,9.04,8.832,8.984,203875.0],["2007-08-07",8.96,9.24,8.904,9.136,209500.0],["2007-08-08",9.224,9.864,9.16,9.824,504375.0],["2007-08-09",9.824,10.432,9.744,10.104,617875.0],["2007-08-10",9.968,10.392,9.856,10.136,286750.0],["2007-08-13",10.296,10.344,9.544,9.584,243000.0],["2007-08-14",9.6,9.864,9.4,9.632,79250.0],["2007-08-15",9.664,9.92,9.592,9.672,100875.0],["2007-08-16",9.656,10.192,9.488,10.08,217375.0],["2007-08-17",10.4,10.504,9.504,10.192,288750.0],["2007-08-20",10.216,10.344,9.848,10.088,112875.0],["2007-08-21",10.048,10.24,10.0,10.064,69625.0],["2007-08-22",10.184,10.232,10.096,10.128,65875.0],["2007-08-23",10.2,10.2,9.616,9.792,102250.0],["2007-08-24",9.776,10.12,9.696,10.088,83750.0],["2007-08-27",10.08,10.08,9.88,9.976,46500.0],["2007-08-28",9.888,10.032,9.64,9.64,89500.0],["2007-08-29",9.68,9.832,9.56,9.832,68875.0],["2007-08-30",9.72,10.04,9.664,9.76,92250.0],["2007-08-31",9.92,9.928,9.544,9.808,73375.0],["2007-09-04",9.752,9.88,9.704,9.704,121125.0],["2007-09-05",9.664,9.76,9.528,9.648,123500.0],["2007-09-06",9.68,9.728,9.6,9.656,71750.0],["2007-09-07",9.48,9.624,9.456,9.464,86375.0],["2007-09-10",9.488,9.592,9.24,9.552,121500.0],["2007-09-11",9.6,9.632,9.52,9.616,100500.0],["2007-09-12",9.6,9.632,9.456,9.56,53125.0],["2007-09-13",9.624,9.624,9.256,9.344,153625.0],["2007-09-14",9.304,9.632,9.24,9.576,128375.0],["2007-09-17",9.528,9.552,9.288,9.496,69625.0],["2007-09-18",9.528,10.088,9.52,10.0,133750.0],["2007-09-19",10.032,10.216,9.984,10.04,150250.0],["2007-09-20",10.0,10.096,9.944,10.072,73875.0],["2007-09-21",10.168,10.184,9.96,10.04,236375.0],["2007-09-24",10.016,10.264,9.944,10.16,110875.0],["2007-09-25",10.08,10.08,9.92,9.976,47500.0],["2007-09-26",10.04,10.296,10.016,10.096,39125.0],["2007-09-27",10.136,10.704,10.088,10.616,189250.0],["2007-09-28",10.584,10.728,10.376,10.384,139125.0],["2007-10-01",10.384,10.952,10.256,10.944,125750.0],["2007-10-02",10.976,10.984,10.488,10.728,93625.0],["2007-10-03",10.656,11.048,10.504,10.528,75000.0],["2007-10-04",10.584,10.904,10.408,10.856,54750.0],["2007-10-05",10.928,11.472,10.808,11.208,176625.0],["2007-10-08",11.16,11.16,10.664,10.752,191250.0],["2007-10-09",10.76,11.0,10.752,10.872,152250.0],["2007-10-10",10.872,10.872,10.632,10.768,105250.0],["2007-10-11",10.784,10.92,10.44,10.48,198375.0],["2007-10-12",10.464,10.696,10.432,10.576,108250.0],["2007-10-15",10.552,11.792,10.552,11.296,482000.0],["2007-10-16",11.296,11.32,10.976,11.024,206750.0],["2007-10-17",11.136,11.28,11.064,11.16,434000.0],["2007-10-18",11.12,11.216,11.096,11.152,171750.0],["2007-10-19",11.152,11.168,10.624,10.68,254000.0],["2007-10-22",10.624,10.712,10.528,10.64,300375.0],["2007-10-23",10.744,10.88,10.504,10.64,541000.0],["2007-10-24",10.624,10.688,10.2,10.488,276625.0],["2007-10-25",10.48,10.576,10.248,10.288,251500.0],["2007-10-26",10.32,11.28,10.192,10.704,860625.0],["2007-10-29",10.736,10.784,10.288,10.504,276625.0],["2007-10-30",10.432,10.576,10.336,10.44,142000.0],["2007-10-31",10.48,10.536,10.296,10.44,161000.0],["2007-11-01",10.368,10.416,10.0,10.072,268750.0],["2007-11-02",10.12,10.28,9.72,9.792,137000.0],["2007-11-05",9.696,9.872,9.488,9.656,809250.0],["2007-11-06",9.712,10.08,9.464,10.072,123875.0],["2007-11-07",10.144,10.616,10.08,10.12,160000.0],["2007-11-08",10.192,10.616,10.128,10.52,194000.0],["2007-11-09",10.4,10.856,10.264,10.792,415250.0],["2007-11-12",10.768,11.256,10.664,10.832,332875.0],["2007-11-13",10.912,11.12,10.88,10.96,209125.0],["2007-11-14",11.008,11.096,10.744,10.84,121500.0],["2007-11-15",10.784,10.864,10.472,10.6,136500.0],["2007-11-16",10.624,10.728,10.296,10.624,161625.0],["2007-11-19",10.528,10.528,10.04,10.168,127250.0],["2007-11-20",10.144,10.888,9.888,10.36,360125.0],["2007-11-21",10.32,10.712,10.208,10.208,109500.0],["2007-11-23",10.368,10.696,10.24,10.488,130375.0],["2007-11-26",10.48,10.896,9.6,10.472,291375.0],["2007-11-27",10.48,11.304,10.48,11.16,385375.0],["2007-11-28",11.264,11.544,11.128,11.544,236875.0],["2007-11-29",11.52,11.52,11.088,11.464,103875.0],["2007-11-30",11.52,11.68,11.472,11.624,453625.0],["2007-12-03",11.664,11.664,11.344,11.424,209375.0],["2007-12-04",11.44,11.896,11.44,11.624,267125.0],["2007-12-05",11.76,11.92,11.712,11.872,163125.0],["2007-12-06",11.84,12.272,11.84,12.208,231500.0],["2007-12-07",12.256,12.288,11.832,12.096,205000.0],["2007-12-10",12.096,12.312,11.976,12.016,120500.0],["2007-12-11",12.08,12.08,11.488,11.528,155375.0],["2007-12-12",11.84,12.28,11.664,12.168,143750.0],["2007-12-13",12.016,12.36,11.776,12.32,186750.0],["2007-12-14",12.256,12.32,12.016,12.136,324000.0],["2007-12-17",12.048,12.312,11.968,12.08,315750.0],["2007-12-18",12.224,12.504,11.992,12.416,320500.0],["2007-12-19",12.4,12.464,11.88,12.04,206000.0],["2007-12-20",12.168,12.48,11.832,12.392,455375.0],["2007-12-21",12.592,12.592,11.768,11.768,812625.0],["2007-12-24",11.936,12.008,11.616,11.928,76625.0],["2007-12-26",11.904,12.208,11.856,12.168,146125.0],["2007-12-27",12.088,12.168,11.384,11.44,185250.0],["2007-12-28",11.552,11.72,11.28,11.408,101375.0],["2007-12-31",11.344,11.4,10.888,11.12,164375.0],["2008-01-02",11.08,11.384,10.968,11.312,171625.0],["2008-01-03",11.312,11.848,11.152,11.56,342875.0],["2008-01-04",11.464,11.672,11.36,11.496,404750.0],["2008-01-07",11.56,11.88,11.56,11.68,425375.0],["2008-01-08",11.712,11.856,11.28,11.304,269250.0],["2008-01-09",11.256,11.52,11.168,11.32,268250.0],["2008-01-10",11.328,11.976,11.264,11.656,900250.0],["2008-01-11",11.544,11.856,11.32,11.32,409125.0],["2008-01-14",11.416,11.68,11.408,11.592,320375.0],["2008-01-15",11.408,11.792,11.408,11.448,658625.0],["2008-01-16",11.552,12.344,11.472,12.136,714375.0],["2008-01-17",12.248,13.0,12.248,12.736,632875.0],["2008-01-18",12.728,13.168,12.624,12.832,599875.0],["2008-01-22",12.496,13.168,12.384,12.8,522875.0],["2008-01-23",12.696,13.136,12.616,12.912,465500.0],["2008-01-24",12.936,13.12,12.832,12.904,397250.0],["2008-01-25",13.112,13.208,13.008,13.12,473875.0],["2008-01-28",13.08,13.464,13.08,13.44,376500.0],["2008-01-29",13.472,13.472,13.08,13.112,432875.0],["2008-01-30",13.048,13.096,12.432,12.448,559875.0],["2008-01-31",12.36,13.0,12.344,12.864,797250.0],["2008-02-01",12.944,13.368,12.792,12.816,457000.0],["2008-02-04",12.824,13.44,12.776,13.424,406375.0],["2008-02-05",13.168,13.344,12.792,12.912,402625.0],["2008-02-06",13.04,13.048,12.464,12.496,255750.0],["2008-02-07",12.448,13.064,12.448,12.92,286750.0],["2008-02-08",12.864,12.904,12.64,12.856,273875.0],["2008-02-11",12.84,13.304,12.776,13.248,435125.0],["2008-02-12",13.288,13.88,12.984,13.28,1089250.0],["2008-02-13",13.44,13.664,13.296,13.528,257375.0],["2008-02-14",13.432,13.576,12.952,13.192,385000.0],["2008-02-15",13.12,13.224,12.456,13.224,402250.0],["2008-02-19",13.376,13.44,13.08,13.328,373125.0],["2008-02-20",13.184,13.688,13.032,13.6,457375.0],["2008-02-21",13.696,13.928,13.128,13.16,625000.0],["2008-02-22",13.2,13.32,12.992,13.064,446625.0],["2008-02-25",13.008,13.688,12.92,13.304,525000.0],["2008-02-26",13.032,13.832,13.0,13.6,861125.0],["2008-02-27",13.48,13.832,13.256,13.392,314000.0],["2008-02-28",13.312,13.44,12.88,13.056,473500.0],["2008-02-29",12.88,13.024,12.6,12.68,262625.0],["2008-03-03",12.664,12.944,12.488,12.776,240875.0],["2008-03-04",12.616,12.904,12.4,12.808,236750.0],["2008-03-05",12.896,12.896,12.416,12.712,208125.0],["2008-03-06",12.624,12.624,12.232,12.288,248125.0],["2008-03-07",12.176,12.256,12.064,12.08,248500.0],["2008-03-10",12.144,12.144,11.44,11.528,335750.0],["2008-03-11",11.68,11.8,11.472,11.64,346000.0],["2008-03-12",11.664,12.272,11.536,11.824,287875.0],["2008-03-13",11.712,12.496,11.712,12.352,295750.0],["2008-03-14",12.36,12.36,11.928,12.0,213500.0],["2008-03-17",11.656,12.136,11.408,11.928,222125.0],["2008-03-18",12.224,12.496,11.68,12.424,207625.0],["2008-03-19",12.504,12.64,12.272,12.4,204375.0],["2008-03-20",12.528,12.92,12.416,12.84,646375.0],["2008-03-24",12.664,12.888,12.488,12.528,250500.0],["2008-03-25",12.552,12.632,12.072,12.28,193875.0],["2008-03-26",12.2,12.92,12.2,12.632,262250.0],["2008-03-27",12.624,12.888,12.464,12.656,145125.0],["2008-03-28",12.648,12.976,12.456,12.6,213000.0],["2008-03-31",12.648,12.88,12.616,12.664,125500.0],["2008-04-01",12.84,13.112,12.688,13.08,244500.0],["2008-04-02",13.048,13.24,12.944,13.08,160875.0],["2008-04-03",12.968,13.2,12.96,13.144,125125.0],["2008-04-04",13.2,13.256,12.896,13.208,178875.0],["2008-04-07",13.272,13.28,13.016,13.072,75125.0],["2008-04-08",12.992,13.16,12.928,13.128,84750.0],["2008-04-09",13.176,13.176,12.904,13.0,116875.0],["2008-04-10",13.0,13.376,12.944,13.184,199250.0],["2008-04-11",13.08,13.088,12.688,12.736,84625.0],["2008-04-14",12.704,12.952,12.544,12.776,152250.0],["2008-04-15",12.84,13.08,12.784,12.84,136500.0],["2008-04-16",12.944,13.24,12.904,13.064,131375.0],["2008-04-17",13.008,13.224,12.8,12.936,92875.0],["2008-04-18",13.184,13.328,13.0,13.224,139125.0],["2008-04-21",13.144,13.16,12.864,13.048,105125.0],["2008-04-22",12.96,13.232,12.76,12.968,248000.0],["2008-04-23",13.112,13.352,12.92,13.112,124375.0],["2008-04-24",13.216,13.232,12.8,12.96,236625.0],["2008-04-25",13.192,13.576,12.488,12.536,341375.0],["2008-04-28",12.544,12.664,11.2,11.96,919625.0],["2008-04-29",11.92,11.92,11.24,11.792,509375.0],["2008-04-30",11.784,12.08,11.728,11.768,164000.0],["2008-05-01",11.744,11.952,11.264,11.888,194125.0],["2008-05-02",11.952,12.232,11.664,11.704,270375.0],["2008-05-05",11.656,11.816,11.368,11.552,445750.0],["2008-05-06",11.464,11.608,11.44,11.552,362500.0],["2008-05-07",11.592,11.64,11.488,11.544,135250.0],["2008-05-08",11.568,11.688,11.352,11.56,193500.0],["2008-05-09",11.456,11.56,11.424,11.536,167500.0],["2008-05-12",11.576,11.856,11.576,11.76,117125.0],["2008-05-13",11.8,11.896,11.536,11.68,104750.0],["2008-05-14",11.672,11.736,11.368,11.376,164125.0],["2008-05-15",11.352,11.68,11.296,11.608,235875.0],["2008-05-16",11.672,11.712,11.304,11.6,165000.0],["2008-05-19",11.568,11.76,11.4,11.48,187875.0],["2008-05-20",11.448,11.664,11.36,11.512,161750.0],["2008-05-21",11.544,11.824,11.464,11.528,137750.0],["2008-05-22",11.528,11.976,11.472,11.88,212000.0],["2008-05-23",11.808,12.008,11.728,11.944,101375.0],["2008-05-27",11.976,12.16,11.808,12.16,160875.0],["2008-05-28",12.184,12.552,12.184,12.504,213875.0],["2008-05-29",12.488,12.84,12.224,12.768,374625.0],["2008-05-30",12.8,12.8,12.576,12.736,343125.0],["2008-06-02",12.704,12.776,12.536,12.712,187125.0],["2008-06-03",12.776,12.8,12.44,12.672,126625.0],["2008-06-04",12.608,12.84,12.496,12.8,395750.0],["2008-06-05",12.776,12.872,12.552,12.848,182875.0],["2008-06-06",12.768,12.776,12.408,12.416,93125.0],["2008-06-09",12.408,12.568,12.128,12.48,150125.0],["2008-06-10",12.368,12.544,12.176,12.488,123625.0],["2008-06-11",12.44,12.464,12.232,12.32,91000.0],["2008-06-12",12.408,12.688,12.288,12.552,123125.0],["2008-06-13",12.664,12.856,12.552,12.784,233625.0],["2008-06-16",12.784,13.0,12.72,12.848,244875.0],["2008-06-17",12.864,12.872,12.656,12.664,188000.0],["2008-06-18",12.624,12.752,12.496,12.664,151875.0],["2008-06-19",12.664,12.888,12.608,12.704,261500.0],["2008-06-20",12.624,12.976,12.536,12.728,413125.0],["2008-06-23",12.752,12.888,12.48,12.536,278000.0],["2008-06-24",12.44,12.712,12.36,12.608,250500.0],["2008-06-25",12.616,12.776,12.544,12.6,207125.0],["2008-06-26",12.464,12.592,12.336,12.488,204375.0],["2008-06-27",12.44,12.544,11.872,11.92,1042625.0],["2008-06-30",11.88,11.912,11.624,11.76,338500.0],["2008-07-01",11.632,11.96,11.44,11.6,329500.0],["2008-07-02",11.568,11.896,11.344,11.824,286375.0],["2008-07-03",11.832,11.96,11.648,11.776,132000.0],["2008-07-07",11.824,11.888,11.624,11.664,255375.0],["2008-07-08",11.712,12.208,11.544,12.168,171250.0],["2008-07-09",12.192,12.296,11.984,12.152,153250.0],["2008-07-10",12.12,13.088,12.12,13.08,512375.0],["2008-07-11",12.992,13.632,12.728,13.448,740875.0],["2008-07-14",13.656,14.608,13.64,14.264,748750.0],["2008-07-15",14.408,15.584,14.408,15.16,1180250.0],["2008-07-16",15.176,15.44,15.04,15.232,686250.0],["2008-07-17",15.232,15.496,15.232,15.416,925375.0],["2008-07-18",15.352,15.536,15.336,15.472,351375.0],["2008-07-21",15.512,15.632,15.272,15.464,455125.0],["2008-07-22",15.472,16.192,15.304,16.128,803625.0],["2008-07-23",16.128,16.152,15.52,15.904,502625.0],["2008-07-24",15.944,16.152,15.52,15.608,491875.0],["2008-07-25",15.6,15.824,15.264,15.696,733750.0],["2008-07-28",15.688,15.712,15.264,15.616,253750.0],["2008-07-29",15.552,16.464,15.296,16.12,770250.0],["2008-07-30",16.184,16.32,15.92,16.152,408875.0],["2008-07-31",16.048,16.336,16.032,16.168,445750.0],["2008-08-01",16.168,16.168,15.824,15.864,290500.0],["2008-08-04",15.888,16.32,15.784,15.968,337250.0],["2008-08-05",16.08,16.208,15.896,16.016,225375.0],["2008-08-06",16.016,16.392,15.64,16.288,247500.0],["2008-08-07",16.264,16.36,15.976,16.024,213875.0],["2008-08-08",15.976,16.528,15.816,16.328,286750.0],["2008-08-11",16.288,16.728,15.952,16.576,187500.0],["2008-08-12",16.56,16.784,16.312,16.784,280625.0],["2008-08-13",16.712,17.088,16.64,16.96,278250.0],["2008-08-14",16.84,17.08,16.456,16.528,222000.0],["2008-08-15",16.688,16.864,15.968,16.44,325125.0],["2008-08-18",16.44,16.664,16.016,16.336,270000.0],["2008-08-19",16.4,16.816,16.4,16.744,349250.0],["2008-08-20",16.736,16.808,16.168,16.488,388125.0],["2008-08-21",16.376,16.584,15.832,16.016,236375.0],["2008-08-22",16.08,16.08,15.824,15.96,151000.0],["2008-08-25",15.92,15.92,15.2,15.392,134125.0],["2008-08-26",15.368,15.464,14.816,15.112,253375.0],["2008-08-27",15.144,15.744,15.144,15.568,205375.0],["2008-08-28",15.576,15.624,15.128,15.616,170125.0],["2008-08-29",15.6,15.616,14.992,15.488,141500.0],["2008-09-02",15.672,16.112,15.08,15.504,234750.0],["2008-09-03",15.44,15.872,15.376,15.648,416875.0],["2008-09-04",15.536,15.784,15.12,15.16,269375.0],["2008-09-05",15.168,15.208,14.52,14.736,336375.0],["2008-09-08",14.824,15.24,14.808,15.176,235500.0],["2008-09-09",15.232,15.76,14.816,15.64,269375.0],["2008-09-10",15.784,15.8,15.376,15.568,236375.0],["2008-09-11",15.552,16.008,15.168,16.008,275750.0],["2008-09-12",16.0,16.2,15.688,15.92,294125.0],["2008-09-15",15.68,16.168,15.36,15.544,121000.0],["2008-09-16",15.296,15.832,15.2,15.752,186625.0],["2008-09-17",15.6,15.984,14.816,14.92,245625.0],["2008-09-18",15.2,15.848,14.456,15.52,433250.0],["2008-09-19",16.0,16.8,15.848,16.512,802500.0],["2008-09-22",16.44,16.512,15.272,15.84,251000.0],["2008-09-23",15.88,16.36,15.616,15.912,175125.0],["2008-09-24",15.96,16.368,15.448,15.888,136375.0],["2008-09-25",15.936,16.2,15.624,15.976,155875.0],["2008-09-26",15.76,16.456,15.632,16.352,207250.0],["2008-09-29",16.192,16.192,14.528,15.176,200750.0],["2008-09-30",15.176,15.408,14.672,15.016,223750.0],["2008-10-01",14.944,15.8,14.944,15.6,209125.0],["2008-10-02",15.648,15.952,14.904,14.976,204875.0],["2008-10-03",15.168,15.608,14.792,14.832,183125.0],["2008-10-06",14.664,14.768,13.616,14.248,242625.0],["2008-10-07",14.432,14.656,13.344,13.4,169250.0],["2008-10-08",13.152,13.672,12.928,13.104,282000.0],["2008-10-09",13.256,13.256,11.832,11.832,277875.0],["2008-10-10",11.704,12.928,11.512,12.288,461500.0],["2008-10-13",12.592,13.32,12.216,13.224,274875.0],["2008-10-14",13.48,14.184,13.04,13.768,366250.0],["2008-10-15",13.56,14.4,13.552,13.832,326625.0],["2008-10-16",13.736,14.64,13.288,14.6,328125.0],["2008-10-17",14.4,15.8,13.736,15.016,633375.0],["2008-10-20",15.92,15.992,15.448,15.88,730375.0],["2008-10-21",15.544,15.968,15.08,15.168,349250.0],["2008-10-22",14.856,14.864,13.44,14.28,486625.0],["2008-10-23",13.656,14.56,13.056,13.704,373125.0],["2008-10-24",12.448,13.432,12.0,12.912,442500.0],["2008-10-27",12.872,13.072,12.4,12.752,375125.0],["2008-10-28",12.984,13.48,12.536,13.456,443500.0],["2008-10-29",13.568,14.2,13.208,13.864,284500.0],["2008-10-30",14.144,14.28,13.696,14.256,222750.0],["2008-10-31",14.232,14.672,14.168,14.64,284500.0],["2008-11-03",14.584,14.696,14.088,14.168,177875.0],["2008-11-04",14.416,14.416,13.472,13.76,221125.0],["2008-11-05",13.624,14.064,13.232,13.32,178625.0],["2008-11-06",13.2,13.864,12.808,13.608,466000.0],["2008-11-07",13.696,13.696,13.136,13.456,129250.0],["2008-11-10",13.704,13.704,12.808,13.16,184250.0],["2008-11-11",13.072,13.32,12.864,13.04,300375.0],["2008-11-12",12.912,13.024,11.848,11.912,444625.0],["2008-11-13",11.944,12.48,11.312,12.384,274250.0],["2008-11-14",12.192,12.56,11.976,12.12,236875.0],["2008-11-17",12.016,12.192,11.792,11.872,262125.0],["2008-11-18",11.88,12.384,11.616,11.904,187250.0],["2008-11-19",11.872,12.28,11.56,11.632,223250.0],["2008-11-20",11.552,11.552,9.944,10.0,476750.0],["2008-11-21",10.168,10.776,9.88,10.648,377875.0],["2008-11-24",10.784,11.432,10.696,11.232,199000.0],["2008-11-25",11.368,11.552,10.896,11.488,297625.0],["2008-11-26",11.232,12.0,10.688,11.976,190750.0],["2008-11-28",11.88,12.112,11.296,11.608,43250.0],["2008-12-01",11.464,11.944,10.112,10.176,276875.0],["2008-12-02",10.376,10.88,10.152,10.856,594500.0],["2008-12-03",10.592,11.488,10.4,11.36,213000.0],["2008-12-04",11.272,11.744,11.08,11.272,230625.0],["2008-12-05",11.104,12.24,10.984,12.232,192500.0],["2008-12-08",12.496,12.784,11.896,12.128,313875.0],["2008-12-09",12.064,12.144,11.664,11.808,326000.0],["2008-12-10",11.944,12.64,11.528,12.576,282125.0],["2008-12-11",12.424,13.256,12.312,13.12,489125.0],["2008-12-12",12.96,14.384,12.536,13.76,785500.0],["2008-12-15",13.768,14.184,13.304,13.528,486750.0],["2008-12-16",13.776,14.496,13.344,14.24,450250.0],["2008-12-17",14.16,14.384,13.632,13.728,194250.0],["2008-12-18",13.824,13.824,12.816,13.016,295625.0],["2008-12-19",13.464,13.464,12.328,13.04,756750.0],["2008-12-22",13.04,13.52,12.824,13.52,486125.0],["2008-12-23",13.528,13.704,13.296,13.56,336000.0],["2008-12-24",13.568,13.64,13.36,13.552,79250.0],["2008-12-26",13.664,14.176,13.288,13.76,204625.0],["2008-12-29",13.72,13.84,13.568,13.688,214625.0],["2008-12-30",13.864,14.024,13.48,13.88,269125.0],["2008-12-31",13.88,14.456,13.656,14.344,346500.0],["2009-01-02",14.352,14.4,14.176,14.232,223625.0],["2009-01-05",14.24,14.336,13.496,13.624,505875.0],["2009-01-06",13.744,13.864,12.984,13.296,376125.0],["2009-01-07",13.136,13.272,12.968,13.2,193250.0],["2009-01-08",13.32,13.48,13.104,13.328,134875.0],["2009-01-09",13.384,13.504,12.944,12.96,250875.0],["2009-01-12",12.984,13.152,12.848,13.024,287250.0],["2009-01-13",13.032,13.496,12.968,13.28,205625.0],["2009-01-14",13.104,13.36,12.848,13.04,269000.0],["2009-01-15",13.0,13.272,12.632,13.184,229875.0],["2009-01-16",13.272,13.488,12.888,13.04,199125.0],["2009-01-20",12.912,12.952,12.232,12.56,273750.0],["2009-01-21",12.624,13.424,12.432,13.296,295375.0],["2009-01-22",13.064,13.4,12.952,13.152,278625.0],["2009-01-23",12.808,13.392,12.48,12.744,219500.0],["2009-01-26",12.696,13.208,12.512,12.944,110500.0],["2009-01-27",12.944,13.064,12.672,12.816,194750.0],["2009-01-28",12.968,13.488,12.888,13.16,176875.0],["2009-01-29",13.056,13.136,12.408,12.456,160625.0],["2009-01-30",12.592,12.728,12.288,12.312,128750.0],["2009-02-02",12.216,12.976,12.216,12.728,244625.0],["2009-02-03",12.864,13.2,12.632,12.944,262750.0],["2009-02-04",12.904,13.432,12.904,13.208,204750.0],["2009-02-05",13.112,13.728,13.08,13.416,221500.0],["2009-02-06",12.312,12.768,11.992,12.064,524250.0],["2009-02-09",12.032,12.232,11.056,11.32,548250.0],["2009-02-10",11.24,11.528,10.76,10.968,371375.0],["2009-02-11",11.056,11.144,10.776,11.0,319500.0],["2009-02-12",10.888,11.096,10.4,10.832,468125.0],["2009-02-13",10.872,11.224,10.488,11.144,364000.0],["2009-02-17",10.936,10.992,10.584,10.592,203250.0],["2009-02-18",10.728,10.728,10.176,10.184,350500.0],["2009-02-19",10.352,10.496,10.008,10.056,645625.0],["2009-02-20",9.984,10.056,9.408,9.592,732625.0],["2009-02-23",9.696,9.8,9.144,9.36,775750.0],["2009-02-24",9.4,9.728,9.36,9.536,376125.0],["2009-02-25",9.456,9.56,8.792,8.984,666000.0],["2009-02-26",8.992,9.384,8.904,9.16,474625.0],["2009-02-27",8.976,9.256,8.872,8.912,486750.0],["2009-03-02",8.832,8.904,8.376,8.384,486500.0],["2009-03-03",8.48,8.72,8.336,8.344,380250.0],["2009-03-04",8.472,8.696,8.288,8.544,264625.0],["2009-03-05",8.272,8.384,7.984,7.992,373250.0],["2009-03-06",8.096,8.216,7.896,7.952,492750.0],["2009-03-09",7.896,8.024,7.656,7.752,351625.0],["2009-03-10",7.856,8.064,7.752,7.976,362500.0],["2009-03-11",8.0,8.264,7.88,7.896,181375.0],["2009-03-12",7.888,8.592,7.88,8.568,308125.0],["2009-03-13",8.976,9.768,8.92,9.456,619125.0],["2009-03-16",9.552,9.728,9.4,9.528,287625.0],["2009-03-17",9.496,9.8,9.2,9.784,359750.0],["2009-03-18",9.808,10.072,9.6,9.952,258125.0],["2009-03-19",10.064,10.064,9.608,9.816,252625.0],["2009-03-20",9.912,9.92,9.56,9.56,284375.0],["2009-03-23",9.776,10.28,9.6,10.264,193250.0],["2009-03-24",9.768,10.336,9.76,9.816,155500.0],["2009-03-25",9.872,10.384,9.528,9.92,220625.0],["2009-03-26",10.048,10.048,9.648,9.992,397875.0],["2009-03-27",9.848,10.184,9.848,9.904,299625.0],["2009-03-30",9.8,9.976,9.68,9.888,220750.0],["2009-03-31",10.032,10.048,9.688,9.768,461875.0],["2009-04-01",9.688,10.024,9.344,9.976,242750.0],["2009-04-02",10.12,10.64,10.104,10.336,184125.0],["2009-04-03",10.344,10.344,10.048,10.224,118500.0],["2009-04-06",10.072,10.376,9.792,10.008,133250.0],["2009-04-07",9.928,10.128,9.784,9.8,175375.0],["2009-04-08",9.84,10.144,9.768,10.12,217000.0],["2009-04-09",10.296,10.624,10.296,10.616,270500.0],["2009-04-13",10.624,10.936,10.624,10.824,199500.0],["2009-04-14",10.72,10.984,10.72,10.888,281750.0],["2009-04-15",10.872,11.328,10.872,11.216,310125.0],["2009-04-16",11.28,11.32,11.024,11.128,411750.0],["2009-04-17",11.16,11.688,11.104,11.448,450500.0],["2009-04-20",11.184,11.568,10.8,10.888,264000.0],["2009-04-21",10.856,11.528,10.856,11.448,261750.0],["2009-04-22",11.328,11.624,11.104,11.248,224250.0],["2009-04-23",11.224,11.48,10.456,10.504,509750.0],["2009-04-24",10.488,10.672,10.384,10.464,380750.0],["2009-04-27",10.328,10.656,10.272,10.392,360625.0],["2009-04-28",10.32,10.912,10.32,10.704,482625.0],["2009-04-29",12.968,13.592,12.248,12.744,1065000.0],["2009-04-30",12.808,13.24,12.384,12.408,425750.0],["2009-05-01",12.416,12.528,11.72,11.8,277000.0],["2009-05-04",11.896,12.048,11.584,11.864,271625.0],["2009-05-05",11.832,11.832,11.288,11.616,324750.0],["2009-05-06",11.68,11.984,11.352,11.488,187375.0],["2009-05-07",11.6,11.64,11.12,11.464,385375.0],["2009-05-08",11.568,12.128,11.568,11.8,128375.0],["2009-05-11",11.64,11.64,11.336,11.4,166500.0],["2009-05-12",11.488,11.488,11.104,11.4,230875.0],["2009-05-13",11.2,11.448,11.032,11.28,272250.0],["2009-05-14",11.36,11.648,11.272,11.296,150875.0],["2009-05-15",11.28,11.656,11.208,11.576,251375.0],["2009-05-18",11.672,12.0,11.504,12.0,240875.0],["2009-05-19",11.952,11.968,11.576,11.76,107625.0],["2009-05-20",11.784,11.912,11.592,11.664,194750.0],["2009-05-21",11.528,11.608,11.0,11.336,237625.0],["2009-05-22",11.368,11.448,11.184,11.232,164375.0],["2009-05-26",11.264,11.896,11.168,11.696,251125.0],["2009-05-27",11.6,11.648,11.256,11.272,171625.0],["2009-05-28",11.384,11.488,10.752,10.904,407125.0],["2009-05-29",10.904,10.952,10.608,10.952,236625.0],["2009-06-01",11.016,11.48,11.016,11.464,266750.0],["2009-06-02",11.448,11.976,11.272,11.928,450250.0],["2009-06-03",11.808,12.024,11.808,12.016,121625.0],["2009-06-04",12.288,13.032,12.016,12.976,374375.0],["2009-06-05",13.104,13.264,12.92,13.064,222000.0],["2009-06-08",13.064,13.128,12.736,12.952,139000.0],["2009-06-09",12.976,13.088,12.8,12.904,259375.0],["2009-06-10",12.96,13.056,12.72,12.824,275125.0],["2009-06-11",12.896,13.152,12.864,12.872,164625.0],["2009-06-12",12.816,13.064,12.648,12.76,284250.0],["2009-06-15",12.72,12.8,12.344,12.6,183250.0],["2009-06-16",12.64,12.672,12.264,12.4,285250.0],["2009-06-17",12.432,12.912,12.392,12.704,130750.0],["2009-06-18",12.568,12.856,12.552,12.768,97000.0],["2009-06-19",12.84,13.256,12.776,13.2,309750.0],["2009-06-22",13.08,13.208,12.72,12.88,229125.0],["2009-06-23",12.928,13.008,12.696,12.704,205125.0],["2009-06-24",12.824,12.824,12.496,12.536,194125.0],["2009-06-25",12.488,12.88,12.488,12.616,192250.0],["2009-06-26",12.592,13.208,12.432,13.056,688875.0],["2009-06-29",13.008,13.136,12.8,12.848,131750.0],["2009-06-30",12.816,13.096,12.736,13.04,160750.0],["2009-07-01",13.152,13.472,13.064,13.12,160375.0],["2009-07-02",13.072,13.192,12.568,12.84,149125.0],["2009-07-06",12.84,13.008,12.776,12.928,132250.0],["2009-07-07",12.896,13.016,12.824,12.832,197750.0],["2009-07-08",12.92,13.296,12.776,13.24,283875.0],["2009-07-09",13.352,13.52,13.248,13.416,334000.0],["2009-07-10",13.416,13.736,13.32,13.584,190125.0],["2009-07-13",13.592,13.904,13.408,13.896,190125.0],["2009-07-14",13.864,14.328,13.768,14.232,322000.0],["2009-07-15",14.384,14.384,13.984,14.072,567750.0],["2009-07-16",14.008,14.832,14.008,14.6,395875.0],["2009-07-17",14.64,14.84,14.576,14.672,233750.0],["2009-07-20",14.784,14.784,14.288,14.424,204875.0],["2009-07-21",14.52,14.536,13.88,14.152,239750.0],["2009-07-22",14.136,14.176,13.952,14.016,89500.0],["2009-07-23",13.96,14.256,13.68,14.024,385625.0],["2009-07-24",13.936,14.2,13.936,14.136,129125.0],["2009-07-27",14.16,14.36,14.008,14.344,241375.0],["2009-07-28",14.216,14.472,13.936,14.152,469375.0],["2009-07-29",14.648,15.632,14.616,15.288,762875.0],["2009-07-30",15.2,15.352,14.928,14.984,332750.0],["2009-07-31",14.888,15.064,14.632,14.632,214125.0],["2009-08-03",14.696,14.752,13.856,14.24,401125.0],["2009-08-04",14.2,14.736,14.104,14.584,289875.0],["2009-08-05",14.544,14.576,13.928,14.12,158000.0],["2009-08-06",14.216,14.216,13.608,13.752,104625.0],["2009-08-07",13.952,14.0,13.608,13.608,187750.0],["2009-08-10",13.576,13.904,13.56,13.792,84000.0],["2009-08-11",13.752,13.936,13.296,13.808,202625.0],["2009-08-12",13.776,14.464,13.208,14.368,199500.0],["2009-08-13",14.392,14.392,13.936,14.248,173375.0],["2009-08-14",14.2,14.2,13.84,14.016,164500.0],["2009-08-17",13.784,14.032,13.656,13.792,116000.0],["2009-08-18",13.856,14.08,13.728,14.008,93500.0],["2009-08-19",13.832,14.248,13.576,14.216,67625.0],["2009-08-20",14.16,14.344,14.032,14.176,142000.0],["2009-08-21",14.344,14.456,13.952,14.376,162500.0],["2009-08-24",14.36,14.376,14.008,14.272,60375.0],["2009-08-25",14.32,14.64,14.24,14.568,123500.0],["2009-08-26",14.56,14.832,14.504,14.808,173625.0],["2009-08-27",14.72,14.832,14.472,14.752,94625.0],["2009-08-28",14.816,14.816,14.48,14.52,86125.0],["2009-08-31",14.4,14.52,14.344,14.44,125000.0],["2009-09-01",14.4,14.616,14.16,14.192,159500.0],["2009-09-02",14.152,14.416,14.096,14.136,104000.0],["2009-09-03",14.232,14.36,13.896,14.336,101125.0],["2009-09-04",14.368,14.584,14.208,14.312,89625.0],["2009-09-08",14.368,14.488,14.064,14.304,69250.0],["2009-09-09",14.256,14.648,14.208,14.608,91750.0],["2009-09-10",14.584,14.8,14.44,14.656,101125.0],["2009-09-11",14.696,14.744,14.44,14.448,295000.0],["2009-09-14",14.384,14.912,14.384,14.856,95750.0],["2009-09-15",14.784,15.112,14.688,14.928,236750.0],["2009-09-16",14.936,15.16,14.808,15.16,292250.0],["2009-09-17",15.16,15.312,15.032,15.208,356250.0],["2009-09-18",15.4,15.4,14.864,14.952,704500.0],["2009-09-21",14.88,14.968,14.4,14.576,373625.0],["2009-09-22",14.712,14.728,14.4,14.44,220625.0],["2009-09-23",14.504,14.504,14.144,14.192,156375.0],["2009-09-24",14.184,14.248,13.768,13.904,140000.0],["2009-09-25",13.896,14.008,13.672,13.824,105750.0],["2009-09-28",13.84,14.232,13.712,14.032,109750.0],["2009-09-29",14.008,14.048,13.768,13.888,72750.0],["2009-09-30",13.936,13.968,13.4,13.864,240625.0],["2009-10-01",13.776,13.776,13.392,13.4,178625.0],["2009-10-02",13.304,13.488,13.12,13.152,211375.0],["2009-10-05",13.168,13.24,12.928,12.976,373000.0],["2009-10-06",13.016,13.048,12.824,12.96,641125.0],["2009-10-07",12.952,13.104,12.84,12.92,210375.0],["2009-10-08",13.04,13.08,12.72,12.72,461750.0],["2009-10-09",12.8,12.848,12.712,12.736,951875.0],["2009-10-12",12.8,13.096,12.52,12.576,273125.0],["2009-10-13",12.704,13.448,12.544,13.448,748125.0],["2009-10-14",13.576,13.72,13.296,13.432,301625.0],["2009-10-15",13.392,13.544,13.048,13.456,228000.0],["2009-10-16",13.328,13.544,13.32,13.416,150750.0],["2009-10-19",13.328,13.52,13.328,13.472,206000.0],["2009-10-20",13.376,13.504,13.072,13.376,235250.0],["2009-10-21",13.304,13.76,13.272,13.576,376625.0],["2009-10-22",13.592,13.824,13.488,13.704,127000.0],["2009-10-23",13.704,13.8,13.52,13.616,259750.0],["2009-10-26",13.584,13.76,13.44,13.48,279750.0],["2009-10-27",13.48,13.704,13.36,13.36,344000.0],["2009-10-28",13.696,13.848,13.456,13.6,678875.0],["2009-10-29",13.688,14.12,13.592,14.032,369250.0],["2009-10-30",13.944,13.992,13.584,13.584,378125.0],["2009-11-02",13.616,13.672,13.288,13.512,227125.0],["2009-11-03",13.416,13.448,13.192,13.448,118875.0],["2009-11-04",13.56,13.56,13.24,13.272,149125.0],["2009-11-05",13.344,13.792,13.32,13.76,122500.0],["2009-11-06",13.6,13.792,13.424,13.68,93375.0],["2009-11-09",13.736,13.888,13.664,13.744,100875.0],["2009-11-10",13.728,14.152,13.584,13.68,177250.0],["2009-11-11",13.808,13.832,13.56,13.616,132750.0],["2009-11-12",13.632,13.712,13.384,13.56,299250.0],["2009-11-13",13.632,13.736,13.296,13.456,100750.0],["2009-11-16",13.56,14.0,13.384,13.896,166875.0],["2009-11-17",13.8,13.984,13.672,13.848,69375.0],["2009-11-18",13.808,13.912,13.664,13.664,72625.0],["2009-11-19",13.536,13.672,13.264,13.6,135875.0],["2009-11-20",13.48,13.752,13.48,13.72,170250.0],["2009-11-23",13.888,14.248,13.72,13.928,91375.0],["2009-11-24",13.896,13.912,13.72,13.848,125250.0],["2009-11-25",13.856,13.976,13.728,13.776,153625.0],["2009-11-27",13.432,13.784,13.4,13.512,80125.0],["2009-11-30",13.472,13.608,13.04,13.184,245500.0],["2009-12-01",13.272,13.464,13.272,13.424,456750.0],["2009-12-02",13.392,13.808,13.392,13.76,185625.0],["2009-12-03",13.832,14.088,13.72,13.728,165125.0],["2009-12-04",13.992,14.232,13.864,14.104,118375.0],["2009-12-07",14.064,14.192,13.968,14.128,96750.0],["2009-12-08",13.984,14.176,13.944,14.112,82375.0],["2009-12-09",14.144,14.2,13.904,14.128,72000.0],["2009-12-10",14.136,14.344,14.056,14.272,293125.0],["2009-12-11",14.288,14.472,14.088,14.344,374875.0],["2009-12-14",14.392,14.488,14.344,14.488,69000.0],["2009-12-15",14.456,14.72,14.36,14.648,147500.0],["2009-12-16",14.704,14.984,14.608,14.96,284250.0],["2009-12-17",14.96,14.992,14.704,14.912,333750.0],["2009-12-18",14.968,15.136,14.776,15.136,382125.0],["2009-12-21",15.152,15.248,14.44,15.192,223500.0],["2009-12-22",15.2,15.312,15.16,15.192,192750.0],["2009-12-23",15.288,15.544,15.176,15.424,204500.0],["2009-12-24",15.48,15.696,15.24,15.336,45875.0],["2009-12-28",15.424,15.552,15.216,15.544,132000.0],["2009-12-29",15.528,15.912,15.24,15.84,137500.0],["2009-12-30",15.816,15.912,15.432,15.896,105875.0],["2009-12-31",15.84,15.92,15.36,15.392,168250.0],["2010-01-04",15.616,15.808,15.576,15.8,98000.0],["2010-01-05",15.736,15.88,15.272,15.296,452500.0],["2010-01-06",15.328,15.424,14.76,14.88,436750.0],["2010-01-07",14.88,14.904,14.488,14.824,200125.0],["2010-01-08",14.744,14.888,14.632,14.856,127125.0],["2010-01-11",14.992,15.448,14.968,15.392,229750.0],["2010-01-12",15.256,15.592,15.208,15.552,192750.0],["2010-01-13",15.56,15.64,15.512,15.576,132375.0],["2010-01-14",15.488,15.584,15.456,15.512,87625.0],["2010-01-15",15.592,15.64,14.936,15.096,190000.0],["2010-01-19",15.16,15.472,15.16,15.392,174875.0],["2010-01-20",15.256,15.44,14.864,15.208,173750.0],["2010-01-21",15.272,15.296,14.8,14.8,148750.0],["2010-01-22",14.752,15.016,14.48,14.496,138625.0],["2010-01-25",14.52,14.744,14.064,14.224,148375.0],["2010-01-26",14.136,14.2,13.704,14.12,209875.0],["2010-01-27",14.024,14.416,13.968,14.384,196250.0],["2010-01-28",14.36,14.36,13.688,14.208,156375.0],["2010-01-29",14.216,14.368,13.608,14.264,197375.0],["2010-02-01",14.272,14.272,13.896,14.104,137250.0],["2010-02-02",14.072,14.168,13.944,14.144,177375.0],["2010-02-03",14.056,14.2,13.92,13.936,163000.0],["2010-02-04",13.824,13.976,13.552,13.664,276500.0],["2010-02-05",13.696,13.88,13.488,13.72,199125.0],["2010-02-08",13.736,13.736,13.432,13.464,108875.0],["2010-02-09",13.624,13.68,13.424,13.568,48375.0],["2010-02-10",13.488,13.552,13.264,13.552,86875.0],["2010-02-11",13.48,13.664,13.328,13.648,70250.0],["2010-02-12",13.576,13.84,13.368,13.416,306875.0],["2010-02-16",13.464,13.656,13.272,13.376,304500.0],["2010-02-17",13.424,13.424,13.256,13.408,85750.0],["2010-02-18",13.416,14.016,13.264,13.952,671250.0],["2010-02-19",11.816,11.88,11.344,11.528,3081875.0],["2010-02-22",11.6,12.04,11.184,11.864,1487250.0],["2010-02-23",11.92,11.936,11.6,11.88,395000.0],["2010-02-24",11.944,12.328,11.776,12.096,508250.0],["2010-02-25",12.032,12.2,11.816,11.96,293250.0],["2010-02-26",11.928,11.976,11.76,11.776,393375.0],["2010-03-01",11.8,11.952,11.728,11.832,320500.0],["2010-03-02",11.8,11.864,11.608,11.616,576000.0],["2010-03-03",11.608,11.792,11.6,11.704,445500.0],["2010-03-04",11.768,11.872,11.656,11.768,444625.0],["2010-03-05",11.904,12.224,11.84,12.144,326250.0],["2010-03-08",12.152,12.224,12.088,12.208,195375.0],["2010-03-09",12.128,12.344,12.104,12.184,214625.0],["2010-03-10",12.144,12.16,11.928,12.056,150875.0],["2010-03-11",11.976,11.976,11.6,11.68,547375.0],["2010-03-12",11.76,11.808,11.024,11.232,1121375.0],["2010-03-15",11.28,11.648,11.2,11.608,391750.0],["2010-03-16",11.688,11.72,11.6,11.672,333000.0],["2010-03-17",11.728,12.072,11.608,11.992,627625.0],["2010-03-18",11.912,12.12,11.904,12.08,354875.0],["2010-03-19",12.144,12.28,11.92,12.184,495875.0],["2010-03-22",12.048,12.52,11.928,12.224,369750.0],["2010-03-23",12.272,12.416,12.024,12.304,243750.0],["2010-03-24",12.2,12.344,12.04,12.112,216750.0],["2010-03-25",12.136,12.248,11.84,11.864,149250.0],["2010-03-26",11.92,12.008,11.8,12.0,317375.0],["2010-03-29",12.056,12.304,12.016,12.28,305500.0],["2010-03-30",12.24,12.48,12.24,12.44,253750.0],["2010-03-31",12.376,12.68,12.2,12.2,289250.0],["2010-04-01",12.208,12.36,12.04,12.344,245750.0],["2010-04-05",12.408,12.568,12.4,12.504,395875.0],["2010-04-06",12.44,12.528,12.44,12.504,122125.0],["2010-04-07",12.568,12.568,12.44,12.536,183750.0],["2010-04-08",12.472,12.664,12.336,12.52,186250.0],["2010-04-09",12.528,12.64,12.28,12.328,170000.0],["2010-04-12",12.296,12.504,12.12,12.44,118500.0],["2010-04-13",12.384,12.56,12.216,12.52,156000.0],["2010-04-14",12.592,12.816,12.592,12.808,156625.0],["2010-04-15",12.76,12.912,12.704,12.84,149125.0],["2010-04-16",12.848,12.864,12.712,12.8,138625.0],["2010-04-19",12.744,12.856,12.488,12.856,85625.0],["2010-04-20",12.928,12.976,12.76,12.832,110500.0],["2010-04-21",12.808,12.92,12.72,12.904,100250.0],["2010-04-22",12.792,12.928,12.704,12.88,159000.0],["2010-04-23",12.848,12.976,12.76,12.904,155625.0],["2010-04-26",12.88,12.928,12.728,12.768,110500.0],["2010-04-27",12.696,12.816,12.528,12.56,148375.0],["2010-04-28",12.656,12.664,12.432,12.448,126375.0],["2010-04-29",12.552,12.952,12.504,12.92,315750.0],["2010-04-30",12.808,13.12,12.576,12.936,535875.0],["2010-05-03",13.0,13.0,12.496,12.672,152500.0],["2010-05-04",12.592,12.72,12.296,12.6,172125.0],["2010-05-05",12.496,12.648,12.464,12.544,66875.0],["2010-05-06",12.544,12.632,11.76,12.232,158625.0],["2010-05-07",12.168,12.272,11.648,11.792,248875.0],["2010-05-10",12.392,12.832,11.864,12.104,268625.0],["2010-05-11",11.976,12.76,11.8,12.592,170000.0],["2010-05-12",12.616,12.952,12.616,12.792,181875.0],["2010-05-13",12.784,13.232,12.752,12.928,171750.0],["2010-05-14",12.536,12.872,12.488,12.672,1389125.0],["2010-05-17",12.696,12.848,12.456,12.624,1094875.0],["2010-05-18",12.768,12.856,12.512,12.84,235250.0],["2010-05-19",12.824,13.04,12.824,13.016,270625.0],["2010-05-20",12.736,12.96,12.464,12.584,696125.0],["2010-05-21",12.48,12.48,12.256,12.416,436250.0],["2010-05-24",12.392,12.4,12.2,12.2,177000.0],["2010-05-25",12.048,12.128,11.776,12.104,280250.0],["2010-05-26",12.144,12.344,12.048,12.064,331250.0],["2010-05-27",12.216,12.344,12.104,12.344,107875.0],["2010-05-28",12.288,12.392,12.232,12.232,104250.0],["2010-06-01",12.136,12.328,11.816,11.816,114375.0],["2010-06-02",11.816,12.184,11.68,12.136,100500.0],["2010-06-03",12.064,12.4,12.064,12.32,121125.0],["2010-06-04",12.128,12.304,11.952,11.968,139125.0],["2010-06-07",12.016,12.096,11.736,11.752,113500.0],["2010-06-08",11.8,11.856,11.424,11.536,104875.0],["2010-06-09",11.64,11.984,11.472,11.944,222500.0],["2010-06-10",12.096,12.472,12.04,12.4,406750.0],["2010-06-11",12.256,12.632,12.256,12.616,193625.0],["2010-06-14",12.688,13.32,12.672,12.928,661500.0],["2010-06-15",12.968,13.248,12.76,13.232,211375.0],["2010-06-16",13.12,13.448,13.104,13.152,186125.0],["2010-06-17",13.232,13.312,13.056,13.136,88375.0],["2010-06-18",13.232,13.544,13.192,13.496,267875.0],["2010-06-21",13.584,13.584,13.304,13.4,130625.0],["2010-06-22",13.424,13.624,13.16,13.168,116750.0],["2010-06-23",13.176,13.36,13.032,13.192,86250.0],["2010-06-24",13.096,13.112,12.896,13.008,113625.0],["2010-06-25",13.016,13.272,12.808,13.16,385875.0],["2010-06-28",13.088,13.28,13.048,13.136,93375.0],["2010-06-29",12.888,13.104,12.664,12.936,190375.0],["2010-06-30",12.92,12.984,12.744,12.856,316625.0],["2010-07-01",12.832,12.904,12.416,12.848,104750.0],["2010-07-02",12.936,13.312,12.776,13.224,169875.0],["2010-07-06",13.36,13.384,12.744,12.824,155875.0],["2010-07-07",12.872,12.936,12.656,12.872,139625.0],["2010-07-08",12.992,13.304,12.424,13.152,123500.0],["2010-07-09",13.16,13.264,13.08,13.232,61000.0],["2010-07-12",13.2,13.256,12.96,13.136,49500.0],["2010-07-13",13.28,13.368,13.136,13.352,117500.0],["2010-07-14",13.256,13.496,13.128,13.224,193250.0],["2010-07-15",13.2,13.464,13.064,13.424,117250.0],["2010-07-16",13.328,13.416,12.784,12.848,176625.0],["2010-07-19",12.776,12.888,12.592,12.864,138250.0],["2010-07-20",12.736,12.76,12.488,12.736,173000.0],["2010-07-21",12.816,12.824,12.552,12.584,155500.0],["2010-07-22",12.728,12.92,12.64,12.848,105250.0],["2010-07-23",12.776,13.056,12.608,12.76,140750.0],["2010-07-26",12.824,13.672,12.824,13.648,281500.0],["2010-07-27",13.72,13.72,13.432,13.592,149000.0],["2010-07-28",13.512,13.6,13.264,13.392,95875.0],["2010-07-29",13.464,13.624,13.416,13.56,226875.0],["2010-07-30",13.4,13.824,13.328,13.536,229750.0],["2010-08-02",13.712,13.888,13.592,13.728,106125.0],["2010-08-03",13.736,14.2,13.624,13.664,166750.0],["2010-08-04",13.704,13.88,13.672,13.816,95000.0],["2010-08-05",13.72,13.864,13.712,13.752,51750.0],["2010-08-06",13.592,13.656,13.248,13.528,72250.0],["2010-08-09",13.632,13.816,13.352,13.752,85250.0],["2010-08-10",13.616,13.68,13.352,13.472,83750.0],["2010-08-11",13.272,13.28,12.984,13.04,118250.0],["2010-08-12",12.864,13.072,12.816,12.92,80500.0],["2010-08-13",12.856,13.0,12.696,12.704,77500.0],["2010-08-16",12.624,12.936,12.48,12.912,131000.0],["2010-08-17",13.032,13.312,12.976,13.224,86750.0],["2010-08-18",13.184,13.4,13.032,13.224,65250.0],["2010-08-19",13.152,13.32,12.752,12.808,142375.0],["2010-08-20",12.744,12.984,12.456,12.952,123250.0],["2010-08-23",12.976,13.08,12.68,12.712,77500.0],["2010-08-24",12.632,12.648,12.408,12.472,150000.0],["2010-08-25",12.408,12.632,12.384,12.48,176250.0],["2010-08-26",12.512,12.64,12.432,12.496,92000.0],["2010-08-27",12.624,12.968,12.496,12.952,164625.0],["2010-08-30",12.896,12.896,12.544,12.552,90625.0],["2010-08-31",12.552,12.856,12.48,12.624,113875.0],["2010-09-01",12.8,13.152,12.792,13.136,126750.0],["2010-09-02",13.056,13.144,12.872,13.096,119125.0],["2010-09-03",13.216,13.544,13.104,13.504,121125.0],["2010-09-07",13.496,13.528,13.248,13.312,173750.0],["2010-09-08",13.352,13.408,13.12,13.176,230625.0],["2010-09-09",13.328,13.4,13.088,13.24,51250.0],["2010-09-10",13.304,13.36,13.2,13.304,46625.0],["2010-09-13",13.424,13.728,13.336,13.664,138000.0],["2010-09-14",13.664,13.76,13.456,13.664,108750.0],["2010-09-15",13.664,13.672,13.424,13.584,382875.0],["2010-09-16",13.576,13.584,13.256,13.448,62375.0],["2010-09-17",13.592,13.656,13.368,13.576,413375.0],["2010-09-20",13.584,13.688,13.448,13.6,249875.0],["2010-09-21",13.584,13.624,13.4,13.552,132375.0],["2010-09-22",13.496,13.624,13.232,13.272,261375.0],["2010-09-23",13.224,13.304,12.752,12.776,180750.0],["2010-09-24",12.92,13.064,12.76,12.952,232125.0],["2010-09-27",12.992,12.992,12.776,12.784,135750.0],["2010-09-28",12.84,12.888,12.656,12.792,222625.0],["2010-09-29",12.728,12.848,12.728,12.792,118625.0],["2010-09-30",12.88,12.928,12.672,12.712,170000.0],["2010-10-01",12.832,12.872,12.536,12.688,102500.0],["2010-10-04",12.664,12.736,12.36,12.44,107875.0],["2010-10-05",12.568,12.84,12.44,12.76,181375.0],["2010-10-06",12.768,12.864,12.712,12.752,133875.0],["2010-10-07",12.848,12.856,12.656,12.752,69625.0],["2010-10-08",12.728,12.8,12.64,12.72,220500.0],["2010-10-11",12.712,12.8,12.6,12.616,66125.0],["2010-10-12",12.552,12.8,12.392,12.664,52250.0],["2010-10-13",12.688,12.96,12.64,12.912,88250.0],["2010-10-14",12.936,12.984,12.816,12.88,96500.0],["2010-10-15",13.008,13.008,12.752,12.792,160500.0],["2010-10-18",12.848,13.28,12.8,13.28,57250.0],["2010-10-19",13.08,13.264,12.896,13.112,203750.0],["2010-10-20",13.224,13.24,13.088,13.112,83625.0],["2010-10-21",13.192,13.2,12.96,13.088,106750.0],["2010-10-22",12.712,13.24,12.712,12.856,98625.0],["2010-10-25",12.88,13.16,12.656,12.712,123750.0],["2010-10-26",12.624,12.944,12.624,12.816,123750.0],["2010-10-27",12.728,12.84,12.648,12.8,65750.0],["2010-10-28",12.896,12.928,12.568,12.744,99750.0],["2010-10-29",12.688,12.752,12.6,12.648,52875.0],["2010-11-01",12.568,12.808,12.464,12.528,110125.0],["2010-11-02",12.68,12.824,12.592,12.72,210750.0],["2010-11-03",12.72,12.784,12.568,12.744,65375.0],["2010-11-04",12.856,13.136,12.76,12.872,154625.0],["2010-11-05",12.624,12.752,12.4,12.592,428875.0],["2010-11-08",12.56,12.56,12.272,12.296,144250.0],["2010-11-09",12.296,12.296,12.024,12.096,226875.0],["2010-11-10",12.176,12.4,12.176,12.36,267625.0],["2010-11-11",12.312,12.4,12.16,12.184,129500.0],["2010-11-12",12.08,12.4,12.024,12.336,302000.0],["2010-11-15",12.36,12.544,12.248,12.344,146625.0],["2010-11-16",12.256,12.256,11.968,12.064,151000.0],["2010-11-17",12.136,12.232,11.984,12.008,115000.0],["2010-11-18",12.128,12.296,12.024,12.152,106875.0],["2010-11-19",12.12,12.136,11.992,12.024,147625.0],["2010-11-22",11.992,12.128,11.776,12.04,112750.0],["2010-11-23",11.904,12.024,11.888,12.016,95250.0],["2010-11-24",12.144,12.392,12.04,12.16,135125.0],["2010-11-26",12.048,12.136,12.048,12.104,14875.0],["2010-11-29",12.008,12.52,11.912,11.96,240625.0],["2010-11-30",11.864,12.232,11.8,12.192,269875.0],["2010-12-01",12.4,12.4,12.072,12.136,242250.0],["2010-12-02",12.128,12.216,11.896,12.024,1230000.0],["2010-12-03",11.912,12.304,11.912,12.264,153125.0],["2010-12-06",12.208,12.208,12.104,12.12,105500.0],["2010-12-07",12.176,12.176,11.952,12.0,398000.0],["2010-12-08",12.0,12.0,11.712,11.832,159875.0],["2010-12-09",11.912,12.08,11.912,12.0,373750.0],["2010-12-10",12.0,12.248,11.968,12.2,151500.0],["2010-12-13",12.208,12.208,12.008,12.104,66375.0],["2010-12-14",12.136,12.6,12.008,12.6,140000.0],["2010-12-15",12.6,12.856,12.456,12.672,152250.0],["2010-12-16",12.576,12.936,12.32,12.912,119875.0],["2010-12-17",12.88,12.936,12.632,12.936,303375.0],["2010-12-20",12.888,13.008,12.72,12.784,189875.0],["2010-12-21",12.816,12.944,12.736,12.92,71500.0],["2010-12-22",12.92,12.944,12.776,12.84,56250.0],["2010-12-23",12.712,12.936,12.552,12.752,86125.0],["2010-12-27",12.696,13.016,12.656,12.968,51250.0],["2010-12-28",12.984,13.016,12.784,12.88,104750.0],["2010-12-29",12.928,13.104,12.912,12.936,60250.0],["2010-12-30",12.888,13.0,12.768,12.776,64500.0],["2010-12-31",12.76,12.936,12.6,12.664,96375.0],["2011-01-03",12.704,12.944,12.608,12.784,120750.0],["2011-01-04",12.856,12.856,12.256,12.368,129250.0],["2011-01-05",12.376,12.632,12.312,12.416,110875.0],["2011-01-06",12.392,12.424,12.224,12.248,74375.0],["2011-01-07",12.296,12.36,12.08,12.296,188875.0],["2011-01-10",12.224,12.44,12.056,12.344,123625.0],["2011-01-11",12.416,12.44,12.216,12.248,137000.0],["2011-01-12",12.368,12.368,12.016,12.048,86125.0],["2011-01-13",12.0,12.152,11.904,11.96,109875.0],["2011-01-14",11.968,12.096,11.888,12.0,168375.0],["2011-01-18",11.936,11.976,11.8,11.816,116500.0],["2011-01-19",11.8,11.848,11.544,11.616,289750.0],["2011-01-20",11.624,11.912,11.608,11.816,187000.0],["2011-01-21",11.936,12.0,11.712,11.712,136875.0],["2011-01-24",11.744,11.744,11.496,11.576,219500.0],["2011-01-25",11.512,11.592,11.384,11.488,158250.0],["2011-01-26",11.672,11.72,11.488,11.576,176500.0],["2011-01-27",11.584,11.896,11.416,11.832,211250.0],["2011-01-28",11.84,11.936,11.424,11.68,288875.0],["2011-01-31",11.736,11.848,11.536,11.816,155250.0],["2011-02-01",11.896,11.976,11.792,11.96,151000.0],["2011-02-02",11.904,12.024,11.752,11.832,44125.0],["2011-02-03",11.784,11.792,11.464,11.648,293125.0],["2011-02-04",11.616,11.76,11.536,11.712,150500.0],["2011-02-07",11.704,12.0,11.584,11.944,272625.0],["2011-02-08",11.992,12.056,11.784,12.056,95375.0],["2011-02-09",12.424,12.784,12.336,12.352,215750.0],["2011-02-10",12.352,12.528,12.304,12.392,126125.0],["2011-02-11",12.352,12.584,12.24,12.52,97375.0],["2011-02-14",12.496,12.648,12.44,12.536,93125.0],["2011-02-15",12.448,12.488,12.304,12.304,165750.0],["2011-02-16",12.344,12.48,12.288,12.4,64000.0],["2011-02-17",12.392,12.52,12.288,12.352,91750.0],["2011-02-18",13.0,14.52,12.8,14.256,1956125.0],["2011-02-22",14.224,14.32,13.856,13.92,561875.0],["2011-02-23",13.944,14.08,13.728,13.872,271375.0],["2011-02-24",13.912,13.936,13.456,13.52,218250.0],["2011-02-25",13.472,13.88,13.36,13.736,248750.0],["2011-02-28",13.816,13.824,13.44,13.664,192125.0],["2011-03-01",13.688,13.688,13.36,13.512,255500.0],["2011-03-02",13.48,13.608,13.32,13.584,131750.0],["2011-03-03",13.688,13.92,13.568,13.896,641250.0],["2011-03-04",13.968,13.968,13.552,13.856,124125.0],["2011-03-07",13.904,13.944,13.648,13.84,111875.0],["2011-03-08",13.824,14.304,13.6,14.224,122250.0],["2011-03-09",14.232,14.264,14.04,14.184,148125.0],["2011-03-10",14.128,14.136,13.896,14.032,292250.0],["2011-03-11",13.96,14.384,13.88,14.216,226875.0],["2011-03-14",14.04,14.36,14.032,14.336,201625.0],["2011-03-15",14.08,14.504,13.808,14.4,253750.0],["2011-03-16",14.336,14.6,14.272,14.544,348000.0],["2011-03-17",14.616,15.04,14.608,14.784,234500.0],["2011-03-18",14.856,15.152,14.856,15.04,340500.0],["2011-03-21",15.2,15.392,14.952,15.16,240000.0],["2011-03-22",15.16,15.288,15.072,15.264,291375.0],["2011-03-23",15.208,15.872,15.136,15.648,446250.0],["2011-03-24",15.72,15.832,15.56,15.76,203250.0],["2011-03-25",15.76,16.08,15.608,15.896,460250.0],["2011-03-28",15.952,15.952,15.816,15.872,336375.0],["2011-03-29",15.664,15.944,15.488,15.912,158500.0],["2011-03-30",15.92,16.0,15.736,15.744,149625.0],["2011-03-31",15.664,15.832,15.536,15.696,199500.0],["2011-04-01",15.744,16.224,15.696,16.072,118500.0],["2011-04-04",16.128,16.264,16.04,16.136,111375.0],["2011-04-05",16.04,16.28,15.888,16.224,181375.0],["2011-04-06",16.24,16.72,16.208,16.664,218125.0],["2011-04-07",16.696,16.92,16.504,16.872,304000.0],["2011-04-08",16.952,17.032,16.072,16.088,354250.0],["2011-04-11",16.056,16.376,15.992,16.28,323625.0],["2011-04-12",16.24,16.448,16.152,16.376,604875.0],["2011-04-13",16.52,17.16,16.448,17.072,602500.0],["2011-04-14",16.944,17.496,16.88,17.448,277000.0],["2011-04-15",17.264,18.144,16.704,18.08,1396750.0],["2011-04-18",18.072,18.2,17.704,18.112,496250.0],["2011-04-19",17.976,18.072,17.752,17.784,234875.0],["2011-04-20",17.848,18.776,17.848,18.744,1189250.0],["2011-04-21",18.864,18.944,18.56,18.808,558750.0],["2011-04-25",18.904,19.36,18.728,19.24,381375.0],["2011-04-26",19.248,19.248,18.92,19.016,322625.0],["2011-04-27",19.04,19.208,18.896,19.048,228750.0],["2011-04-28",19.04,19.176,18.8,18.848,266250.0],["2011-04-29",18.928,18.928,18.352,18.656,298750.0],["2011-05-02",18.704,18.84,18.352,18.8,327500.0],["2011-05-03",18.744,18.792,18.504,18.656,157500.0],["2011-05-04",18.648,18.704,18.368,18.512,154625.0],["2011-05-05",18.384,18.888,18.192,18.512,237500.0],["2011-05-06",18.64,18.91,18.42,18.72,140800.0],["2011-05-09",18.64,19.94,18.55,19.17,494400.0],["2011-05-10",19.34,19.72,19.28,19.45,213700.0],["2011-05-11",19.45,19.51,18.68,18.86,287500.0],["2011-05-12",18.84,18.94,18.19,18.85,241400.0],["2011-05-13",18.95,19.16,18.75,19.04,342600.0],["2011-05-16",18.89,19.11,18.84,18.91,200900.0],["2011-05-17",18.88,18.89,18.2,18.25,178800.0],["2011-05-18",18.32,18.73,18.05,18.57,186400.0],["2011-05-19",18.72,18.75,18.5,18.63,146300.0],["2011-05-20",18.51,18.68,18.1,18.24,137400.0],["2011-05-23",17.92,18.06,17.53,17.63,175900.0],["2011-05-24",17.62,17.79,17.17,17.61,228700.0],["2011-05-25",17.49,18.43,17.49,18.36,236500.0],["2011-05-26",18.3,18.73,18.16,18.68,147000.0],["2011-05-27",18.6,19.01,18.57,19.0,173500.0],["2011-05-31",19.09,19.65,19.06,19.62,390200.0],["2011-06-01",19.57,19.59,19.16,19.43,374200.0],["2011-06-02",19.42,19.48,18.84,18.99,178000.0],["2011-06-03",18.74,19.0,18.53,18.72,168000.0],["2011-06-06",18.73,18.85,18.43,18.59,168000.0],["2011-06-07",18.66,19.16,18.46,18.89,161000.0],["2011-06-08",18.8,19.49,18.54,18.9,238000.0],["2011-06-09",19.0,19.24,18.39,18.5,161000.0],["2011-06-10",18.48,18.8,18.44,18.67,190500.0],["2011-06-13",18.75,18.94,18.75,18.8,146800.0],["2011-06-14",18.91,19.06,18.35,18.44,182000.0],["2011-06-15",18.27,18.48,17.98,18.06,95900.0],["2011-06-16",18.05,18.59,18.0,18.57,223900.0],["2011-06-17",17.45,18.1,17.29,18.0,1618900.0],["2011-06-20",17.89,18.3,17.89,17.97,357600.0],["2011-06-21",18.09,18.16,17.52,18.05,635600.0],["2011-06-22",18.0,18.09,17.75,17.82,749200.0],["2011-06-23",17.6,17.72,17.03,17.72,680000.0],["2011-06-24",17.76,17.87,17.48,17.49,520000.0],["2011-06-27",17.45,17.78,17.45,17.72,239300.0],["2011-06-28",17.81,18.04,17.6,18.04,201200.0],["2011-06-29",18.02,18.08,17.79,17.84,212400.0],["2011-06-30",17.91,18.05,17.74,17.97,515900.0],["2011-07-01",17.89,18.28,17.8,18.05,242900.0],["2011-07-05",18.04,18.69,18.02,18.66,431200.0],["2011-07-06",18.58,19.23,18.58,19.15,564800.0],["2011-07-07",19.1,19.19,18.62,18.73,606000.0],["2011-07-08",18.42,18.53,18.04,18.4,294800.0],["2011-07-11",18.18,18.31,17.95,18.07,196500.0],["2011-07-12",18.01,18.29,17.95,18.04,181600.0],["2011-07-13",18.14,18.25,17.98,18.05,212600.0],["2011-07-14",18.12,18.19,17.85,17.89,121300.0],["2011-07-15",17.93,17.95,17.65,17.86,158500.0],["2011-07-18",17.75,17.75,17.23,17.64,231000.0],["2011-07-19",17.8,18.02,17.68,18.0,203100.0],["2011-07-20",17.96,17.96,17.49,17.67,213100.0],["2011-07-21",17.69,18.62,17.49,18.33,388300.0],["2011-07-22",18.21,18.21,16.81,17.12,838700.0],["2011-07-25",16.89,17.04,16.17,16.22,889900.0],["2011-07-26",16.27,16.29,15.73,15.93,460300.0],["2011-07-27",15.87,16.0,14.9,15.4,1464600.0],["2011-07-28",15.47,15.61,15.12,15.14,385000.0],["2011-07-29",15.08,15.83,14.97,15.67,958300.0],["2011-08-01",15.89,15.89,15.3,15.38,313600.0],["2011-08-02",15.35,15.62,14.87,14.88,246000.0],["2011-08-03",14.96,15.28,14.42,15.11,287800.0],["2011-08-04",14.95,15.06,14.53,14.54,493300.0],["2011-08-05",14.67,14.82,13.8,14.24,465500.0],["2011-08-08",13.82,14.42,12.74,12.74,432200.0],["2011-08-09",13.01,14.57,12.52,14.47,622300.0],["2011-08-10",14.77,14.77,13.25,13.29,439700.0],["2011-08-11",13.4,13.89,12.91,13.75,531700.0],["2011-08-12",13.86,13.89,13.24,13.64,596100.0],["2011-08-15",13.8,14.1,13.31,14.09,236400.0],["2011-08-16",13.94,14.07,13.64,13.88,246800.0],["2011-08-17",13.98,14.22,13.63,13.82,150100.0],["2011-08-18",13.43,13.65,13.13,13.15,271200.0],["2011-08-19",12.94,13.4,12.81,12.84,277000.0],["2011-08-22",13.2,13.55,12.67,12.95,185100.0],["2011-08-23",12.94,13.49,12.84,13.47,252200.0],["2011-08-24",13.42,13.77,13.31,13.55,143300.0],["2011-08-25",13.62,13.93,13.62,13.82,362900.0],["2011-08-26",13.84,14.48,13.75,14.24,398200.0],["2011-08-29",14.39,14.6,14.09,14.48,305500.0],["2011-08-30",14.36,14.75,14.27,14.61,420100.0],["2011-08-31",14.6,14.7,14.36,14.55,604100.0],["2011-09-01",14.53,14.85,14.3,14.45,376900.0],["2011-09-02",14.13,14.5,14.05,14.08,328500.0],["2011-09-06",13.64,13.87,13.41,13.64,183000.0],["2011-09-07",13.83,14.39,13.82,14.16,314100.0],["2011-09-08",14.05,14.13,13.51,13.63,219400.0],["2011-09-09",13.47,13.52,12.95,13.11,340000.0],["2011-09-12",12.9,13.19,12.85,13.18,210500.0],["2011-09-13",13.23,13.53,13.2,13.45,325400.0],["2011-09-14",13.56,13.84,13.25,13.61,229500.0],["2011-09-15",13.75,14.1,13.54,14.05,198100.0],["2011-09-16",14.15,14.63,14.11,14.61,501300.0],["2011-09-19",14.32,14.74,14.01,14.41,284600.0],["2011-09-20",14.46,14.63,13.94,14.09,256800.0],["2011-09-21",14.1,14.54,13.74,13.78,242700.0],["2011-09-22",13.35,13.75,13.27,13.55,381200.0],["2011-09-23",13.54,13.82,13.27,13.44,284900.0],["2011-09-26",13.54,13.78,13.3,13.76,213700.0],["2011-09-27",14.0,14.39,13.87,14.21,227800.0],["2011-09-28",14.22,14.41,13.74,13.74,240200.0],["2011-09-29",14.09,14.18,13.16,13.59,387500.0],["2011-09-30",13.37,13.56,13.12,13.14,306500.0],["2011-10-03",12.99,13.35,12.35,12.35,371200.0],["2011-10-04",12.32,13.19,12.32,13.13,646500.0],["2011-10-05",13.15,13.19,12.77,13.06,360200.0],["2011-10-06",13.07,13.44,13.05,13.28,618700.0],["2011-10-07",13.27,13.33,12.68,12.73,195500.0],["2011-10-10",12.99,13.24,12.8,13.0,277200.0],["2011-10-11",12.91,13.12,12.81,12.88,224700.0],["2011-10-12",13.02,13.17,12.96,13.01,395700.0],["2011-10-13",12.88,13.05,12.81,12.9,243500.0],["2011-10-14",13.0,13.2,12.8,12.95,347700.0],["2011-10-17",12.84,12.96,12.56,12.61,275100.0],["2011-10-18",12.63,13.02,12.44,12.93,247500.0],["2011-10-19",12.95,13.32,12.86,13.09,273300.0],["2011-10-20",13.09,13.09,12.52,12.84,162200.0],["2011-10-21",13.08,13.31,12.86,13.28,185000.0],["2011-10-24",13.32,13.59,13.21,13.43,283800.0],["2011-10-25",13.35,13.35,12.74,12.9,491800.0],["2011-10-26",12.82,13.59,12.71,13.44,431600.0],["2011-10-27",13.87,14.24,13.7,14.03,307600.0],["2011-10-28",14.0,14.13,13.6,13.62,327500.0],["2011-10-31",13.48,13.68,13.01,13.42,230800.0],["2011-11-01",12.97,13.2,12.9,12.92,271700.0],["2011-11-02",13.13,13.21,12.8,12.86,283200.0],["2011-11-03",13.03,13.43,12.7,13.38,279900.0],["2011-11-04",13.26,13.38,13.1,13.24,191400.0],["2011-11-07",13.15,13.59,12.91,13.46,240700.0],["2011-11-08",13.59,13.87,13.35,13.82,180500.0],["2011-11-09",13.48,13.56,13.22,13.31,369300.0],["2011-11-10",13.52,13.52,13.12,13.17,158300.0],["2011-11-11",13.33,13.52,13.26,13.47,153600.0],["2011-11-14",13.43,13.47,13.03,13.11,156600.0],["2011-11-15",13.0,13.53,12.75,13.51,182100.0],["2011-11-16",13.4,13.62,13.33,13.5,205400.0],["2011-11-17",13.51,13.75,13.43,13.53,184900.0],["2011-11-18",13.54,13.66,13.43,13.44,178900.0],["2011-11-21",13.22,13.31,13.12,13.16,242600.0],["2011-11-22",13.18,13.46,13.1,13.22,134600.0],["2011-11-23",13.11,13.16,12.79,12.85,150200.0],["2011-11-25",12.8,12.98,12.64,12.64,83900.0],["2011-11-28",13.04,13.38,12.97,13.32,166600.0],["2011-11-29",13.34,13.36,13.0,13.1,80100.0],["2011-11-30",13.55,13.99,13.5,13.89,359300.0],["2011-12-01",13.82,13.85,13.67,13.67,174700.0],["2011-12-02",13.82,13.82,13.11,13.14,301900.0],["2011-12-05",13.35,13.35,12.92,12.97,317600.0],["2011-12-06",12.96,13.09,12.78,13.06,140300.0],["2011-12-07",12.99,13.17,12.75,13.15,159000.0],["2011-12-08",12.98,13.07,12.85,12.88,248700.0],["2011-12-09",12.95,13.55,12.93,13.46,176100.0],["2011-12-12",13.32,13.4,13.12,13.39,198000.0],["2011-12-13",13.5,13.65,13.32,13.39,212500.0],["2011-12-14",13.29,13.49,13.25,13.48,159900.0],["2011-12-15",13.68,13.75,13.5,13.68,341100.0],["2011-12-16",13.79,13.88,13.43,13.63,392500.0],["2011-12-19",13.69,13.75,13.22,13.24,128400.0],["2011-12-20",13.48,13.7,13.48,13.68,273300.0],["2011-12-21",13.62,13.75,13.44,13.72,135800.0],["2011-12-22",13.75,14.0,13.69,13.76,140900.0],["2011-12-23",13.75,13.79,13.57,13.76,114000.0],["2011-12-27",13.68,13.89,13.64,13.84,160400.0],["2011-12-28",13.79,13.79,13.43,13.44,119900.0],["2011-12-29",13.49,13.67,13.45,13.56,132500.0],["2011-12-30",13.52,13.55,13.36,13.38,135200.0],["2012-01-03",13.63,13.74,13.41,13.61,139500.0],["2012-01-04",13.5,13.85,13.39,13.44,147500.0],["2012-01-05",13.33,13.56,13.21,13.35,149900.0],["2012-01-06",13.32,13.48,13.06,13.06,265600.0],["2012-01-09",13.1,13.26,12.79,12.79,229700.0],["2012-01-10",12.85,12.92,12.45,12.56,395700.0],["2012-01-11",12.51,12.59,12.39,12.54,631300.0],["2012-01-12",12.6,12.97,12.48,12.87,364800.0],["2012-01-13",12.71,13.04,12.71,13.03,137200.0],["2012-01-17",13.14,13.31,13.01,13.24,181200.0],["2012-01-18",13.21,13.52,13.12,13.42,379300.0],["2012-01-19",13.4,13.46,13.21,13.45,277900.0],["2012-01-20",13.4,13.72,13.4,13.58,219200.0],["2012-01-23",13.51,13.65,13.4,13.52,144500.0],["2012-01-24",13.48,13.66,13.42,13.64,205000.0],["2012-01-25",13.64,13.87,13.5,13.86,152400.0],["2012-01-26",13.92,13.92,13.71,13.82,133600.0],["2012-01-27",13.75,14.17,13.75,14.05,121200.0],["2012-01-30",13.98,14.16,13.7,14.1,195100.0],["2012-01-31",14.16,14.22,13.98,14.11,198300.0],["2012-02-01",14.24,14.4,14.14,14.26,367500.0],["2012-02-02",14.34,14.38,14.12,14.14,172700.0],["2012-02-03",14.4,14.41,14.19,14.41,426200.0],["2012-02-06",14.35,14.52,14.3,14.38,166500.0],["2012-02-07",14.38,14.38,13.2,13.7,1563900.0],["2012-02-08",13.76,14.14,13.59,13.68,416100.0],["2012-02-09",13.74,13.8,13.52,13.58,122800.0],["2012-02-10",13.41,13.5,13.37,13.38,155100.0],["2012-02-13",13.46,13.89,13.24,13.64,174200.0],["2012-02-14",13.58,13.64,13.37,13.52,533600.0],["2012-02-15",13.54,13.91,13.45,13.9,603800.0],["2012-02-16",13.86,13.93,13.76,13.91,252200.0],["2012-02-17",13.9,13.92,13.64,13.79,114100.0],["2012-02-21",13.81,13.82,13.59,13.65,127300.0],["2012-02-22",13.61,13.65,13.36,13.36,113400.0],["2012-02-23",13.39,13.59,13.23,13.35,467600.0],["2012-02-24",11.89,12.54,11.51,12.46,2638500.0],["2012-02-27",12.41,12.75,12.26,12.54,665000.0],["2012-02-28",12.56,12.73,12.5,12.62,534100.0],["2012-02-29",12.66,12.75,12.49,12.56,719500.0],["2012-03-01",12.57,12.69,12.37,12.42,834000.0],["2012-03-02",12.55,12.74,12.34,12.47,354500.0],["2012-03-05",12.39,12.7,12.39,12.58,251300.0],["2012-03-06",12.41,12.47,12.2,12.22,247100.0],["2012-03-07",12.26,12.5,12.17,12.47,272900.0],["2012-03-08",12.57,12.59,12.38,12.57,174800.0],["2012-03-09",12.61,12.85,12.52,12.59,154800.0],["2012-03-12",12.61,12.7,12.31,12.32,302800.0],["2012-03-13",12.42,12.73,12.32,12.67,469500.0],["2012-03-14",12.62,12.67,12.26,12.36,240000.0],["2012-03-15",12.38,12.49,12.24,12.44,147500.0],["2012-03-16",12.46,12.46,12.23,12.43,252500.0],["2012-03-19",12.41,12.7,12.38,12.51,131500.0],["2012-03-20",12.47,12.47,12.31,12.34,113800.0],["2012-03-21",12.32,12.37,12.03,12.05,213000.0],["2012-03-22",11.98,12.04,11.8,12.02,249800.0],["2012-03-23",11.98,12.05,11.87,11.97,197200.0],["2012-03-26",12.08,12.5,12.08,12.29,202900.0],["2012-03-27",12.34,12.37,12.1,12.1,170300.0],["2012-03-28",12.13,12.42,12.06,12.41,217700.0],["2012-03-29",12.33,12.52,12.26,12.46,185400.0],["2012-03-30",12.56,12.71,12.41,12.42,178600.0],["2012-04-02",12.41,12.64,12.36,12.56,323700.0],["2012-04-03",12.5,12.58,12.19,12.23,251600.0],["2012-04-04",12.09,12.18,11.97,11.99,148800.0],["2012-04-05",11.86,12.06,11.81,12.02,344400.0],["2012-04-09",11.85,12.1,11.81,11.96,461600.0],["2012-04-10",11.95,12.02,11.6,11.61,199700.0],["2012-04-11",11.74,11.77,11.61,11.77,129000.0],["2012-04-12",11.73,11.8,11.59,11.61,300400.0],["2012-04-13",11.65,11.67,11.58,11.6,339000.0],["2012-04-16",12.02,12.75,11.88,11.95,453500.0],["2012-04-17",12.05,12.41,12.05,12.36,481700.0],["2012-04-18",12.33,12.42,12.27,12.3,144200.0],["2012-04-19",12.29,12.49,12.14,12.43,319400.0],["2012-04-20",12.65,12.65,12.37,12.44,193500.0],["2012-04-23",12.24,12.5,12.24,12.45,258500.0],["2012-04-24",12.44,12.84,12.33,12.8,351000.0],["2012-04-25",13.01,13.09,12.41,12.86,699500.0],["2012-04-26",12.86,12.91,12.69,12.76,362400.0],["2012-04-27",12.84,13.26,12.77,13.17,279200.0],["2012-04-30",13.18,13.3,12.94,13.22,326200.0],["2012-05-01",13.24,13.47,13.18,13.36,460100.0],["2012-05-02",13.24,13.39,13.15,13.35,276300.0],["2012-05-03",13.34,13.37,13.24,13.32,232100.0],["2012-05-04",13.26,13.31,13.07,13.1,187600.0],["2012-05-07",13.05,13.32,12.99,13.28,151000.0],["2012-05-08",13.19,13.53,13.16,13.49,250500.0],["2012-05-09",13.34,13.5,13.32,13.43,285000.0],["2012-05-10",13.5,13.6,13.36,13.49,201000.0],["2012-05-11",13.42,13.45,13.25,13.34,178700.0],["2012-05-14",13.18,13.36,13.14,13.28,308800.0],["2012-05-15",13.25,13.37,13.22,13.32,180000.0],["2012-05-16",13.33,13.51,13.24,13.37,249000.0],["2012-05-17",13.41,13.56,13.31,13.49,296900.0],["2012-05-18",13.47,13.55,13.08,13.24,310600.0],["2012-05-21",13.3,13.45,13.16,13.26,240300.0],["2012-05-22",13.26,13.35,12.95,13.02,258000.0],["2012-05-23",12.96,13.03,12.66,12.91,151000.0],["2012-05-24",12.96,13.03,12.7,13.0,129200.0],["2012-05-25",13.04,13.28,13.0,13.25,146300.0],["2012-05-29",13.3,13.43,13.04,13.21,99000.0],["2012-05-30",13.15,13.28,12.95,12.97,121200.0],["2012-05-31",12.97,13.05,12.73,13.0,185100.0],["2012-06-01",12.76,12.9,12.55,12.56,179000.0],["2012-06-04",12.61,12.8,12.35,12.42,132000.0],["2012-06-05",12.36,12.53,12.21,12.45,133300.0],["2012-06-06",12.49,12.54,12.42,12.49,138300.0],["2012-06-07",12.62,12.78,12.59,12.64,166000.0],["2012-06-08",12.59,12.89,12.59,12.88,185500.0],["2012-06-11",13.01,13.01,12.63,12.63,149000.0],["2012-06-12",12.71,12.78,12.45,12.52,123100.0],["2012-06-13",12.5,12.64,12.38,12.43,168800.0],["2012-06-14",12.46,12.56,12.42,12.54,115600.0],["2012-06-15",12.49,12.83,12.44,12.76,406400.0],["2012-06-18",12.65,13.06,12.65,12.93,123900.0],["2012-06-19",12.96,13.36,12.87,13.08,219100.0],["2012-06-20",13.06,13.19,12.96,13.17,81700.0],["2012-06-21",13.18,13.18,12.75,12.89,166600.0],["2012-06-22",12.97,13.07,12.94,13.04,1473200.0],["2012-06-25",12.88,13.18,12.88,13.05,111200.0],["2012-06-26",13.08,13.27,12.91,13.26,151900.0],["2012-06-27",13.25,13.58,13.24,13.57,182800.0],["2012-06-28",13.47,13.58,13.4,13.58,198600.0],["2012-06-29",13.77,13.85,13.63,13.81,219300.0],["2012-07-02",13.78,13.92,13.67,13.91,164800.0],["2012-07-03",13.89,14.18,13.75,14.09,99100.0],["2012-07-05",14.0,14.07,13.88,13.91,92600.0],["2012-07-06",13.77,13.86,13.73,13.75,105900.0],["2012-07-09",13.74,13.82,13.66,13.79,167900.0],["2012-07-10",13.83,13.85,13.7,13.8,100800.0],["2012-07-11",13.77,13.99,13.62,13.95,200500.0],["2012-07-12",13.9,14.0,13.76,13.97,111500.0],["2012-07-13",13.98,14.14,13.88,14.03,185900.0],["2012-07-16",14.04,14.17,13.95,14.09,146300.0],["2012-07-17",14.2,14.24,13.98,14.18,87400.0],["2012-07-18",14.18,14.48,14.18,14.35,122400.0],["2012-07-19",14.4,14.4,14.02,14.05,96700.0],["2012-07-20",13.92,13.92,13.42,13.51,181000.0],["2012-07-23",13.33,13.38,13.11,13.22,93900.0],["2012-07-24",13.29,13.29,12.9,12.97,148700.0],["2012-07-25",13.06,13.11,12.9,13.08,81500.0],["2012-07-26",13.2,13.36,12.77,13.14,234700.0],["2012-07-27",13.4,13.52,12.2,13.36,397400.0],["2012-07-30",13.34,13.54,13.33,13.43,227800.0],["2012-07-31",13.4,13.57,13.39,13.51,162600.0],["2012-08-01",13.57,13.61,13.4,13.46,225500.0],["2012-08-02",13.38,13.55,13.35,13.45,197400.0],["2012-08-03",13.56,13.9,13.42,13.76,150800.0],["2012-08-06",13.76,14.05,13.72,13.93,98400.0],["2012-08-07",13.97,14.1,13.93,14.06,128100.0],["2012-08-08",13.98,14.09,13.95,14.04,270700.0],["2012-08-09",14.01,14.16,13.83,13.9,173200.0],["2012-08-10",13.88,14.01,13.8,13.97,94600.0],["2012-08-13",13.91,14.05,13.78,13.94,122500.0],["2012-08-14",14.0,14.0,13.76,13.87,194800.0],["2012-08-15",13.82,14.05,13.82,14.04,111000.0],["2012-08-16",14.06,14.19,13.9,14.08,123500.0],["2012-08-17",14.05,14.25,14.0,14.16,125000.0],["2012-08-20",14.18,14.22,14.05,14.2,101900.0],["2012-08-21",14.21,14.5,14.14,14.24,147700.0],["2012-08-22",14.19,14.37,14.15,14.28,122400.0],["2012-08-23",14.25,14.28,14.13,14.2,43600.0],["2012-08-24",14.15,14.33,14.12,14.2,151600.0],["2012-08-27",14.22,14.35,14.13,14.29,85200.0],["2012-08-28",14.25,14.3,14.17,14.25,108500.0],["2012-08-29",14.25,14.36,13.48,14.31,183400.0],["2012-08-30",14.27,14.29,14.13,14.2,66800.0],["2012-08-31",14.37,14.45,14.2,14.25,121200.0],["2012-09-04",14.28,14.37,14.19,14.34,162500.0],["2012-09-05",14.41,14.55,14.21,14.41,144100.0],["2012-09-06",14.48,14.8,14.29,14.78,138000.0],["2012-09-07",14.8,14.86,14.68,14.71,103000.0],["2012-09-10",14.67,14.85,14.59,14.67,88600.0],["2012-09-11",14.69,14.9,14.5,14.7,83700.0],["2012-09-12",14.77,14.9,14.65,14.75,92400.0],["2012-09-13",14.72,15.35,14.57,15.2,249800.0],["2012-09-14",15.25,15.37,14.94,15.12,241000.0],["2012-09-17",15.0,15.22,13.0,15.21,199300.0],["2012-09-18",15.15,15.25,14.93,15.13,330000.0],["2012-09-19",15.14,15.14,14.96,15.05,345200.0],["2012-09-20",15.0,15.13,14.85,15.02,327200.0],["2012-09-21",15.28,15.3,14.97,15.11,625400.0],["2012-09-24",15.03,15.16,14.85,15.03,254700.0],["2012-09-25",15.07,15.24,14.8,14.97,247000.0],["2012-09-26",15.04,15.04,14.86,14.92,112700.0],["2012-09-27",14.94,15.08,14.79,15.02,121600.0],["2012-09-28",14.94,15.05,14.82,14.93,166000.0],["2012-10-01",14.98,15.09,14.59,14.7,211000.0],["2012-10-02",14.76,14.86,14.28,14.8,90200.0],["2012-10-03",14.85,15.07,14.64,15.07,139700.0],["2012-10-04",15.07,15.07,14.73,14.99,116600.0],["2012-10-05",15.01,15.24,14.88,14.96,96900.0],["2012-10-08",14.9,14.97,14.7,14.89,91700.0],["2012-10-09",14.86,14.86,14.43,14.46,150000.0],["2012-10-10",14.48,14.5,14.31,14.42,124100.0],["2012-10-11",14.49,14.63,14.41,14.43,93100.0],["2012-10-12",14.41,14.59,14.3,14.36,105000.0],["2012-10-15",14.38,14.48,14.26,14.45,65600.0],["2012-10-16",14.48,14.56,14.39,14.55,100200.0],["2012-10-17",14.55,14.69,14.5,14.69,76300.0],["2012-10-18",14.67,14.71,14.49,14.51,82300.0],["2012-10-19",14.44,14.44,14.13,14.21,119800.0],["2012-10-22",14.21,14.52,14.07,14.5,103700.0],["2012-10-23",14.4,14.63,14.34,14.54,89100.0],["2012-10-24",14.63,15.01,14.45,14.85,177200.0],["2012-10-25",14.92,14.95,14.45,14.67,203100.0],["2012-10-26",14.67,14.67,13.89,14.44,355800.0],["2012-10-31",14.4,14.53,14.3,14.46,208400.0],["2012-11-01",14.5,14.57,14.25,14.33,162100.0],["2012-11-02",14.4,14.43,13.94,13.96,115400.0],["2012-11-05",13.93,14.06,13.84,13.95,151800.0],["2012-11-06",13.99,14.03,13.88,13.98,129900.0],["2012-11-07",13.84,13.84,13.5,13.66,123600.0],["2012-11-08",13.68,13.68,13.39,13.43,94200.0],["2012-11-09",13.36,13.47,13.25,13.26,101600.0],["2012-11-12",13.34,13.36,13.1,13.17,125200.0],["2012-11-13",13.1,13.35,13.1,13.2,69500.0],["2012-11-14",13.22,13.27,12.85,12.88,139200.0],["2012-11-15",12.92,12.93,12.67,12.75,313700.0],["2012-11-16",12.71,13.08,12.7,13.0,149900.0],["2012-11-19",13.09,13.29,13.09,13.25,99900.0],["2012-11-20",13.2,13.25,13.05,13.07,86800.0],["2012-11-21",13.09,13.25,12.95,13.04,110400.0],["2012-11-23",13.1,13.26,13.1,13.26,38000.0],["2012-11-26",13.26,13.33,13.12,13.23,92600.0],["2012-11-27",13.64,14.06,13.52,13.79,511500.0],["2012-11-28",13.8,13.94,13.68,13.89,230500.0],["2012-11-29",14.01,14.1,13.75,13.97,137700.0],["2012-11-30",14.03,14.03,13.78,13.87,189000.0],["2012-12-03",13.93,13.98,13.65,13.73,84500.0],["2012-12-04",13.77,13.85,13.57,13.74,89100.0],["2012-12-05",13.81,13.83,13.58,13.61,74100.0],["2012-12-06",13.56,13.6,13.37,13.39,68100.0],["2012-12-07",13.47,13.56,13.3,13.42,70700.0],["2012-12-10",13.47,13.59,13.39,13.5,79300.0],["2012-12-11",13.53,13.6,13.39,13.48,178300.0],["2012-12-12",13.54,13.72,13.44,13.49,92100.0],["2012-12-13",13.46,13.6,13.36,13.4,89200.0],["2012-12-14",13.33,13.51,13.22,13.27,98000.0],["2012-12-17",13.28,13.54,13.13,13.54,157400.0],["2012-12-18",13.52,13.75,13.34,13.48,111400.0],["2012-12-19",13.48,13.53,13.4,13.48,138900.0],["2012-12-20",13.46,13.78,13.42,13.56,250000.0],["2012-12-21",13.49,13.77,13.42,13.7,473800.0],["2012-12-24",13.67,13.72,13.44,13.69,36000.0],["2012-12-26",13.7,13.72,13.49,13.6,86600.0],["2012-12-27",13.72,13.75,13.37,13.67,128100.0],["2012-12-28",13.64,13.69,13.42,13.48,160000.0],["2012-12-31",13.45,13.91,13.29,13.9,240900.0],["2013-01-02",14.1,14.33,13.89,14.02,273700.0],["2013-01-03",14.06,14.08,13.58,13.63,168900.0],["2013-01-04",13.72,14.12,13.62,14.03,190100.0],["2013-01-07",13.93,14.22,13.93,14.17,62100.0],["2013-01-08",14.2,14.29,14.09,14.19,89600.0],["2013-01-09",14.26,14.35,14.15,14.19,68400.0],["2013-01-10",14.27,14.27,13.85,13.96,110400.0],["2013-01-11",14.01,14.02,13.78,13.95,55900.0],["2013-01-14",13.92,14.11,13.92,14.01,72700.0],["2013-01-15",13.92,14.03,13.79,14.0,56100.0],["2013-01-16",13.94,14.14,13.88,14.12,84000.0],["2013-01-17",14.19,14.21,14.0,14.2,94500.0],["2013-01-18",14.16,14.23,14.0,14.18,90900.0],["2013-01-22",14.2,14.2,13.98,14.09,138800.0],["2013-01-23",14.11,14.11,13.85,13.88,121200.0],["2013-01-24",13.91,14.07,13.83,14.07,90000.0],["2013-01-25",14.16,14.31,14.03,14.21,114700.0],["2013-01-28",14.22,14.22,13.95,13.99,167700.0],["2013-01-29",13.97,14.05,13.93,13.99,123500.0],["2013-01-30",13.99,14.02,13.71,13.77,90900.0],["2013-01-31",13.78,14.0,13.73,13.87,133200.0],["2013-02-01",13.92,14.06,13.89,13.95,160700.0],["2013-02-04",13.93,13.93,13.71,13.72,108200.0],["2013-02-05",13.76,13.88,13.59,13.67,120000.0],["2013-02-06",13.55,13.78,13.52,13.76,199400.0],["2013-02-07",13.76,13.94,13.63,13.89,191700.0],["2013-02-08",13.94,14.2,13.9,14.04,282600.0],["2013-02-11",14.04,14.07,13.89,13.92,58500.0],["2013-02-12",13.92,13.96,13.8,13.84,45200.0],["2013-02-13",13.87,13.87,13.72,13.85,94600.0],["2013-02-14",13.79,13.91,13.7,13.71,45800.0],["2013-02-15",13.8,13.96,13.65,13.8,189100.0],["2013-02-19",13.81,13.97,13.75,13.95,141600.0],["2013-02-20",13.95,13.98,13.65,13.75,196000.0],["2013-02-21",13.79,13.91,13.65,13.83,111700.0],["2013-02-22",11.88,12.11,10.1,11.73,1988800.0],["2013-02-25",11.76,12.15,11.63,11.99,921400.0],["2013-02-26",12.0,12.15,11.87,11.99,385100.0],["2013-02-27",11.94,12.07,11.81,11.87,411200.0],["2013-02-28",11.85,11.96,11.78,11.92,176000.0],["2013-03-01",11.8,12.08,11.71,11.95,198000.0],["2013-03-04",11.96,12.09,11.84,12.03,313800.0],["2013-03-05",12.04,12.1,11.93,12.02,305700.0],["2013-03-06",12.07,12.11,12.0,12.03,201700.0],["2013-03-07",11.98,12.3,11.94,12.29,533100.0],["2013-03-08",12.39,12.63,12.3,12.46,127900.0],["2013-03-11",12.4,12.45,12.24,12.4,94200.0],["2013-03-12",12.35,12.45,12.31,12.38,209900.0],["2013-03-13",12.42,12.42,12.23,12.24,144500.0],["2013-03-14",12.28,12.52,12.23,12.5,343400.0],["2013-03-15",12.45,12.5,12.25,12.35,318900.0],["2013-03-18",12.26,12.32,12.11,12.23,115500.0],["2013-03-19",12.22,12.34,12.11,12.32,259200.0],["2013-03-20",12.35,12.35,12.06,12.18,136900.0],["2013-03-21",12.11,12.37,12.11,12.3,123300.0],["2013-03-22",12.3,12.39,12.24,12.3,151300.0],["2013-03-25",12.36,12.55,12.26,12.32,105800.0],["2013-03-26",12.39,12.4,12.21,12.31,74500.0],["2013-03-27",12.27,12.28,12.06,12.25,62900.0],["2013-03-28",12.28,12.33,12.23,12.26,84600.0],["2013-04-01",12.2,12.3,12.06,12.17,138100.0],["2013-04-02",12.25,12.36,12.14,12.17,137700.0],["2013-04-03",12.16,12.2,12.02,12.03,144400.0],["2013-04-04",12.01,12.19,11.97,12.19,212600.0],["2013-04-05",12.0,12.24,11.91,11.94,491500.0],["2013-04-08",11.99,12.03,11.85,11.95,198100.0],["2013-04-09",11.94,12.04,11.87,11.87,525400.0],["2013-04-10",11.87,12.01,11.87,12.01,223700.0],["2013-04-11",11.97,12.05,11.94,11.94,132900.0],["2013-04-12",11.92,11.97,11.92,11.92,150000.0],["2013-04-15",11.88,11.92,11.51,11.52,299900.0],["2013-04-16",11.58,11.66,11.5,11.62,136900.0],["2013-04-17",11.58,11.6,11.26,11.34,162400.0],["2013-04-18",11.31,11.33,11.04,11.08,123700.0],["2013-04-19",11.06,11.31,10.96,11.21,507400.0],["2013-04-22",11.24,11.34,11.07,11.22,275100.0],["2013-04-23",11.3,11.44,11.23,11.34,136000.0],["2013-04-24",11.3,11.42,11.27,11.33,167500.0],["2013-04-25",11.32,11.36,11.09,11.12,359500.0],["2013-04-26",10.23,10.28,9.15,9.76,1510200.0],["2013-04-29",9.82,9.97,9.66,9.72,361600.0],["2013-04-30",9.69,9.77,9.53,9.67,474300.0],["2013-05-01",9.67,9.71,9.52,9.64,462300.0],["2013-05-02",9.78,10.0,9.78,9.82,238800.0],["2013-05-03",10.19,10.19,9.75,9.8,358300.0],["2013-05-06",9.8,9.8,9.71,9.77,127000.0],["2013-05-07",9.76,10.06,9.74,9.94,424600.0],["2013-05-08",9.94,10.1,9.92,10.0,395200.0],["2013-05-09",9.87,10.2,9.87,10.12,189900.0],["2013-05-10",10.11,10.3,10.11,10.2,133900.0],["2013-05-13",10.16,10.26,10.15,10.17,118800.0],["2013-05-14",10.15,10.3,10.0,10.17,159800.0],["2013-05-15",10.17,10.27,10.05,10.08,145500.0],["2013-05-16",10.02,10.18,9.87,9.92,306100.0],["2013-05-17",9.99,10.21,9.94,10.18,184800.0],["2013-05-20",10.13,10.18,10.01,10.01,119200.0],["2013-05-21",9.99,10.11,9.98,10.06,65000.0],["2013-05-22",10.06,10.13,9.89,9.95,221600.0],["2013-05-23",9.91,10.02,9.79,9.97,96100.0],["2013-05-24",9.96,9.98,9.88,9.96,118400.0],["2013-05-28",10.05,10.41,10.05,10.37,220400.0],["2013-05-29",10.3,10.48,9.88,10.0,164600.0],["2013-05-30",10.0,10.02,9.88,9.99,104100.0],["2013-05-31",9.91,10.0,9.86,9.87,117800.0],["2013-06-03",9.9,9.97,9.85,9.94,417500.0],["2013-06-04",9.93,10.0,9.8,9.86,134900.0],["2013-06-05",9.86,10.1,9.78,10.05,164200.0],["2013-06-06",10.01,10.26,10.0,10.26,184100.0],["2013-06-07",10.33,10.4,10.27,10.39,142700.0],["2013-06-10",10.44,10.71,10.35,10.69,221700.0],["2013-06-11",10.62,10.72,10.47,10.61,187600.0],["2013-06-12",10.64,10.82,10.58,10.77,207800.0],["2013-06-13",10.75,10.83,10.65,10.78,156500.0],["2013-06-14",10.78,11.2,10.69,11.16,297300.0],["2013-06-17",11.27,11.43,11.09,11.21,192800.0],["2013-06-18",11.25,11.5,11.1,11.49,251200.0],["2013-06-19",11.51,11.57,11.1,11.1,140900.0],["2013-06-20",10.98,11.01,10.79,10.84,129200.0],["2013-06-21",10.83,11.1,10.83,11.09,268300.0],["2013-06-24",10.97,11.15,10.75,10.9,131300.0],["2013-06-25",11.0,11.02,10.59,10.78,156600.0],["2013-06-26",10.83,10.89,10.55,10.72,255400.0],["2013-06-27",10.77,11.09,10.75,11.08,260400.0],["2013-06-28",11.08,11.29,10.96,11.15,609500.0],["2013-07-01",11.2,11.45,11.15,11.39,165900.0],["2013-07-02",11.42,11.47,11.25,11.39,178700.0],["2013-07-03",11.35,11.51,11.25,11.45,64300.0],["2013-07-05",11.62,11.83,11.42,11.81,140600.0],["2013-07-08",11.81,12.09,11.7,12.09,262500.0],["2013-07-09",12.18,12.18,11.84,11.91,241000.0],["2013-07-10",11.87,12.0,11.87,11.97,121000.0],["2013-07-11",12.08,12.1,11.97,12.02,111700.0],["2013-07-12",11.97,12.11,11.96,12.09,202600.0],["2013-07-15",12.1,12.33,12.09,12.3,145000.0],["2013-07-16",12.24,12.53,12.22,12.5,171800.0],["2013-07-17",12.58,12.58,12.29,12.34,280800.0],["2013-07-18",12.38,12.89,12.38,12.86,217500.0],["2013-07-19",12.83,13.07,12.78,13.0,211400.0],["2013-07-22",12.96,13.0,12.87,12.91,209400.0],["2013-07-23",12.92,13.13,12.72,12.85,174200.0],["2013-07-24",12.88,12.96,12.79,12.86,103800.0],["2013-07-25",12.81,13.12,12.81,13.12,195500.0],["2013-07-26",13.0,13.12,12.88,13.05,139300.0],["2013-07-29",12.99,13.11,12.67,12.97,217300.0],["2013-07-30",13.06,13.06,12.86,13.04,250400.0],["2013-07-31",13.09,13.21,12.98,13.14,309900.0],["2013-08-01",13.28,14.3,12.52,14.03,431300.0],["2013-08-02",14.01,14.23,13.96,13.98,229600.0],["2013-08-05",13.92,14.09,13.92,14.01,228300.0],["2013-08-06",13.93,14.0,13.74,13.79,246000.0],["2013-08-07",13.77,13.79,13.52,13.58,259200.0],["2013-08-08",13.68,13.68,13.38,13.53,388700.0],["2013-08-09",13.5,13.69,13.44,13.66,136800.0],["2013-08-12",13.61,14.2,13.61,14.15,213500.0],["2013-08-13",14.2,14.26,13.88,13.91,114200.0],["2013-08-14",13.87,13.97,13.81,13.83,139600.0],["2013-08-15",13.66,13.71,13.26,13.28,149400.0],["2013-08-16",13.19,13.24,12.92,13.16,328400.0],["2013-08-19",13.12,13.22,12.98,13.03,136500.0],["2013-08-20",12.94,13.24,12.92,13.17,117500.0],["2013-08-21",13.15,13.21,13.03,13.09,142700.0],["2013-08-22",13.09,13.33,13.09,13.3,64300.0],["2013-08-23",13.31,13.35,13.2,13.29,104700.0],["2013-08-26",13.28,13.39,13.22,13.27,90900.0],["2013-08-27",13.13,13.33,13.0,13.16,209900.0],["2013-08-28",13.13,13.28,12.95,12.99,144000.0],["2013-08-29",12.99,13.16,12.94,13.06,86000.0],["2013-08-30",13.01,13.01,12.77,12.8,164700.0],["2013-09-03",12.96,13.14,12.86,12.9,245900.0],["2013-09-04",12.92,13.0,12.7,12.94,99500.0],["2013-09-05",12.92,13.01,12.86,12.98,132800.0],["2013-09-06",13.01,13.02,12.7,12.96,88000.0],["2013-09-09",13.01,13.04,12.93,12.99,97200.0],["2013-09-10",13.04,13.06,12.93,12.98,110300.0],["2013-09-11",12.98,13.09,12.85,12.89,117800.0],["2013-09-12",12.88,13.02,12.7,12.79,67500.0],["2013-09-13",12.85,12.97,12.78,12.85,151800.0],["2013-09-16",13.0,13.02,12.66,12.71,177100.0],["2013-09-17",12.69,12.75,12.66,12.72,158600.0],["2013-09-18",12.71,12.78,12.56,12.7,178000.0],["2013-09-19",12.72,12.79,12.59,12.72,68200.0],["2013-09-20",12.72,12.75,12.59,12.65,282300.0],["2013-09-23",12.61,12.75,12.52,12.7,133000.0],["2013-09-24",12.72,12.76,12.64,12.69,87700.0],["2013-09-25",12.74,12.8,12.56,12.64,163100.0],["2013-09-26",12.65,12.73,12.62,12.66,85100.0],["2013-09-27",12.57,12.62,12.29,12.32,184500.0],["2013-09-30",12.22,12.3,12.01,12.13,208600.0],["2013-10-01",12.12,12.5,12.12,12.5,194700.0],["2013-10-02",13.49,13.71,12.68,12.69,405800.0],["2013-10-03",12.71,12.87,12.52,12.7,200800.0],["2013-10-04",12.67,13.09,12.67,12.97,233800.0],["2013-10-07",12.9,13.04,12.84,12.95,198800.0],["2013-10-08",12.99,13.05,12.87,12.91,228500.0],["2013-10-09",12.96,13.02,12.89,12.89,168300.0],["2013-10-10",13.01,13.01,12.77,12.91,86900.0],["2013-10-11",12.85,13.2,12.7,13.05,464200.0],["2013-10-14",12.99,13.54,12.99,13.53,334500.0],["2013-10-15",13.51,13.71,13.45,13.59,143100.0],["2013-10-16",13.61,13.91,13.54,13.81,146600.0],["2013-10-17",13.72,14.09,13.71,14.06,190400.0],["2013-10-18",14.19,14.39,14.13,14.26,275400.0],["2013-10-21",14.31,14.42,13.94,13.98,166000.0],["2013-10-22",14.0,14.22,13.95,14.04,197500.0],["2013-10-23",13.93,14.04,13.63,13.97,165900.0],["2013-10-24",15.75,17.08,15.48,16.2,1626100.0],["2013-10-25",16.12,16.91,16.05,16.52,690000.0],["2013-10-28",16.55,16.6,16.2,16.3,369100.0],["2013-10-29",16.38,16.5,16.34,16.4,238400.0],["2013-10-30",16.36,16.42,16.11,16.29,276900.0],["2013-10-31",16.27,16.39,15.99,15.99,244600.0],["2013-11-01",15.97,16.1,15.64,15.83,272900.0],["2013-11-04",15.85,16.04,15.55,15.95,323900.0],["2013-11-05",15.88,16.07,15.64,15.99,252100.0],["2013-11-06",16.06,16.15,15.83,15.86,114100.0],["2013-11-07",15.96,15.96,15.41,15.42,114100.0],["2013-11-08",15.42,16.0,15.4,15.76,150800.0],["2013-11-11",15.69,15.69,15.39,15.47,225900.0],["2013-11-12",15.48,16.02,15.39,16.0,150200.0],["2013-11-13",15.94,16.34,15.75,16.26,158300.0],["2013-11-14",16.26,16.26,15.87,15.99,131500.0],["2013-11-15",15.95,16.35,15.77,16.2,120100.0],["2013-11-18",16.2,16.54,15.88,15.94,237000.0],["2013-11-19",15.99,16.34,15.78,16.03,144600.0],["2013-11-20",16.1,16.32,15.98,16.17,112100.0],["2013-11-21",16.19,16.47,16.08,16.44,115700.0],["2013-11-22",16.48,16.55,16.17,16.47,115000.0],["2013-11-25",16.47,16.53,16.1,16.23,168500.0],["2013-11-26",16.2,16.36,16.1,16.24,150800.0],["2013-11-27",16.2,16.55,15.97,16.42,121700.0],["2013-11-29",16.53,16.6,15.75,16.37,56700.0],["2013-12-02",16.32,16.4,15.74,15.78,200900.0],["2013-12-03",15.77,16.07,15.67,15.9,116000.0],["2013-12-04",15.88,15.88,15.35,15.57,134100.0],["2013-12-05",15.53,15.8,15.46,15.72,98000.0],["2013-12-06",15.87,15.9,15.53,15.6,107600.0],["2013-12-09",15.56,15.62,15.33,15.6,57600.0],["2013-12-10",15.53,15.53,15.12,15.25,101700.0],["2013-12-11",15.45,15.79,15.17,15.28,165600.0],["2013-12-12",15.29,15.35,15.06,15.15,112800.0],["2013-12-13",15.15,15.39,15.08,15.17,101800.0],["2013-12-16",15.2,15.41,15.2,15.4,92500.0],["2013-12-17",15.35,15.35,14.95,15.14,92000.0],["2013-12-18",15.19,15.29,14.78,15.28,119100.0],["2013-12-19",15.26,15.26,14.65,14.73,106600.0],["2013-12-20",14.75,15.74,14.69,15.67,423700.0],["2013-12-23",15.72,15.86,15.39,15.84,201000.0],["2013-12-24",15.77,15.97,15.56,15.8,80600.0],["2013-12-26",15.84,15.97,15.61,15.71,77800.0],["2013-12-27",15.78,15.82,15.39,15.65,94900.0],["2013-12-30",15.61,15.66,15.31,15.61,138700.0],["2013-12-31",15.64,15.84,15.47,15.74,128800.0],["2014-01-02",15.63,15.63,15.18,15.19,147100.0],["2014-01-03",15.15,15.73,14.98,14.99,178400.0],["2014-01-06",15.05,15.35,14.62,14.67,168200.0],["2014-01-07",14.6,15.11,14.6,14.87,222600.0],["2014-01-08",14.81,15.13,14.59,15.08,297300.0],["2014-01-09",15.18,15.51,15.18,15.45,196600.0],["2014-01-10",15.47,15.77,15.28,15.7,164200.0],["2014-01-13",15.6,15.6,15.01,15.27,188200.0],["2014-01-14",15.29,15.77,15.1,15.64,137200.0],["2014-01-15",15.65,15.78,15.65,15.67,78000.0],["2014-01-16",15.6,15.7,15.42,15.65,97300.0],["2014-01-17",15.68,15.87,15.49,15.71,170300.0],["2014-01-21",15.8,15.82,15.46,15.53,103700.0],["2014-01-22",15.5,15.78,15.38,15.53,139800.0],["2014-01-23",15.41,15.44,15.06,15.33,223400.0],["2014-01-24",15.19,15.27,14.73,15.0,143100.0],["2014-01-27",14.98,15.14,14.6,14.85,187200.0],["2014-01-28",14.87,15.03,14.46,14.63,167100.0],["2014-01-29",14.55,14.79,14.36,14.46,151300.0],["2014-01-30",14.57,14.84,14.57,14.61,103400.0],["2014-01-31",14.32,14.57,14.29,14.37,139900.0],["2014-02-03",14.26,14.73,13.7,13.84,209000.0],["2014-02-04",13.87,14.98,13.25,13.76,149000.0],["2014-02-05",13.68,13.96,13.3,13.62,178100.0],["2014-02-06",13.62,14.1,13.56,13.65,129300.0],["2014-02-07",13.73,14.3,13.64,14.24,184600.0],["2014-02-10",14.27,14.54,14.08,14.32,153800.0],["2014-02-11",14.38,14.51,14.02,14.51,167500.0],["2014-02-12",14.48,15.0,14.47,14.73,210500.0],["2014-02-13",14.58,14.89,14.4,14.76,186100.0],["2014-02-14",14.76,14.96,14.46,14.74,131500.0],["2014-02-18",14.73,15.07,14.6,14.83,173000.0],["2014-02-19",14.8,14.94,14.59,14.7,142300.0],["2014-02-20",14.77,15.28,14.6,15.22,152500.0],["2014-02-21",15.32,15.55,14.77,15.03,241500.0],["2014-02-24",15.35,15.52,14.99,15.36,422500.0],["2014-02-25",16.07,16.49,15.04,15.21,662700.0],["2014-02-26",15.17,15.67,15.02,15.3,240400.0],["2014-02-27",15.21,15.51,15.18,15.34,145400.0],["2014-02-28",15.37,15.6,15.07,15.09,186000.0],["2014-03-03",14.89,15.26,14.64,15.15,242500.0],["2014-03-04",15.14,15.77,14.9,15.45,322800.0],["2014-03-05",15.39,15.5,14.9,14.97,219200.0],["2014-03-06",15.02,15.15,14.73,14.83,140600.0],["2014-03-07",14.94,15.08,14.54,14.64,165200.0],["2014-03-10",14.57,14.79,14.34,14.76,224300.0],["2014-03-11",14.73,15.23,14.72,15.12,257100.0],["2014-03-12",15.02,15.26,14.96,15.0,94900.0],["2014-03-13",15.08,15.13,14.7,14.79,131900.0],["2014-03-14",14.7,14.91,14.62,14.73,126400.0],["2014-03-17",14.82,15.12,14.77,15.02,154000.0],["2014-03-18",14.97,15.26,14.87,15.22,212600.0],["2014-03-19",15.15,15.25,14.82,14.96,112600.0],["2014-03-20",14.89,15.0,14.77,14.87,97200.0],["2014-03-21",14.97,14.97,14.61,14.82,203300.0],["2014-03-24",14.84,15.03,14.31,14.54,171600.0],["2014-03-25",14.64,14.86,14.32,14.46,98400.0],["2014-03-26",14.54,14.54,13.93,13.93,130900.0],["2014-03-27",13.96,14.25,13.83,14.14,155800.0],["2014-03-28",14.14,14.38,13.75,13.82,151600.0],["2014-03-31",13.89,14.37,13.82,14.3,177100.0],["2014-04-01",14.36,14.82,14.36,14.72,175600.0],["2014-04-02",14.75,15.0,14.65,14.81,118000.0],["2014-04-03",14.85,15.0,14.47,14.83,187900.0],["2014-04-04",14.97,15.0,14.25,14.38,149700.0],["2014-04-07",14.3,14.43,14.1,14.3,161800.0],["2014-04-08",14.28,14.58,14.18,14.32,135700.0],["2014-04-09",14.36,14.64,14.21,14.61,109000.0],["2014-04-10",14.55,14.55,13.8,14.01,178600.0],["2014-04-11",13.86,14.02,13.45,13.5,203400.0],["2014-04-14",13.68,13.83,13.35,13.56,202100.0],["2014-04-15",13.66,13.71,12.72,13.48,298400.0],["2014-04-16",13.63,13.94,13.23,13.43,144600.0],["2014-04-17",13.43,13.43,12.93,13.05,249300.0],["2014-04-21",13.07,13.48,12.97,13.33,184400.0],["2014-04-22",13.38,13.47,13.07,13.14,256700.0],["2014-04-23",13.14,13.31,13.02,13.25,147200.0],["2014-04-24",13.3,13.9,13.04,13.76,307000.0],["2014-04-25",13.25,14.25,12.45,12.54,368000.0],["2014-04-28",12.59,13.26,12.5,13.03,273200.0],["2014-04-29",13.12,13.24,12.93,13.0,234800.0],["2014-04-30",12.9,13.04,12.71,12.87,243200.0],["2014-05-01",12.87,13.21,12.63,12.95,275200.0],["2014-05-02",13.04,13.52,13.04,13.28,246300.0],["2014-05-05",13.15,13.53,13.06,13.21,103600.0],["2014-05-06",13.14,13.34,12.81,12.82,139500.0],["2014-05-07",12.88,13.09,12.75,12.93,202600.0],["2014-05-08",12.91,13.22,12.73,12.75,146600.0],["2014-05-09",12.67,13.14,12.54,13.02,190400.0],["2014-05-12",13.1,13.58,13.1,13.53,182600.0],["2014-05-13",13.54,13.65,13.43,13.47,175700.0],["2014-05-14",13.42,13.66,13.17,13.58,349300.0],["2014-05-15",13.53,14.0,13.53,13.94,325200.0],["2014-05-16",13.92,14.04,13.71,13.82,186100.0],["2014-05-19",13.8,14.04,13.68,13.93,183900.0],["2014-05-20",13.86,14.06,13.56,13.96,358300.0],["2014-05-21",14.02,14.14,13.92,14.01,246000.0],["2014-05-22",14.06,14.29,14.01,14.05,179700.0],["2014-05-23",14.06,14.12,13.95,14.03,141000.0],["2014-05-27",14.17,14.26,14.05,14.12,166000.0],["2014-05-28",14.13,14.16,13.96,13.99,219400.0],["2014-05-29",14.1,14.17,13.92,14.01,176500.0],["2014-05-30",14.06,14.2,14.03,14.03,235900.0],["2014-06-02",14.03,14.14,13.72,14.0,272700.0],["2014-06-03",13.94,14.15,13.86,13.99,268700.0],["2014-06-04",13.9,14.08,13.9,13.98,165700.0],["2014-06-05",13.97,14.13,13.93,14.08,251600.0],["2014-06-06",14.13,14.14,13.97,14.04,301700.0],["2014-06-09",14.02,14.18,13.99,14.17,203100.0],["2014-06-10",14.13,14.13,13.95,14.01,193400.0],["2014-06-11",13.94,14.09,13.94,13.99,170300.0],["2014-06-12",13.93,14.1,13.84,14.05,214000.0],["2014-06-13",14.1,14.19,13.95,14.0,152500.0],["2014-06-16",14.02,14.06,13.88,13.98,143800.0],["2014-06-17",14.01,14.15,13.95,14.06,176600.0],["2014-06-18",14.09,14.2,14.0,14.19,138700.0],["2014-06-19",14.25,14.67,13.95,14.64,557400.0],["2014-06-20",14.72,14.89,14.16,14.3,300500.0],["2014-06-23",14.59,14.59,14.05,14.14,98000.0],["2014-06-24",14.09,14.15,13.98,14.01,180000.0],["2014-06-25",13.95,14.4,13.95,14.35,230900.0],["2014-06-26",14.47,14.88,14.39,14.85,396900.0],["2014-06-27",14.77,15.24,14.75,15.2,967300.0],["2014-06-30",15.96,16.76,14.95,15.1,345600.0],["2014-07-01",15.18,15.65,15.18,15.5,395600.0],["2014-07-02",15.43,15.63,15.38,15.51,183300.0],["2014-07-03",15.58,15.77,15.5,15.76,108500.0],["2014-07-07",15.67,15.67,15.16,15.18,177100.0],["2014-07-08",15.46,15.46,14.81,14.97,236400.0],["2014-07-09",14.98,15.23,14.78,15.04,159900.0],["2014-07-10",15.19,15.21,14.61,15.02,171600.0],["2014-07-11",14.98,15.09,14.88,15.02,104600.0],["2014-07-14",15.15,15.25,14.9,15.09,114400.0],["2014-07-15",15.07,15.07,14.83,14.95,160400.0],["2014-07-16",14.99,15.09,14.85,14.98,192500.0],["2014-07-17",14.86,14.92,14.24,14.3,136000.0],["2014-07-18",14.28,14.85,14.11,14.8,323900.0],["2014-07-21",14.68,14.93,14.34,14.8,180000.0],["2014-07-22",14.9,15.0,14.72,14.86,189000.0],["2014-07-23",14.94,15.19,14.84,15.04,180400.0],["2014-07-24",15.23,15.68,14.85,15.04,358400.0],["2014-07-25",14.92,15.18,14.69,14.82,170400.0],["2014-07-28",14.83,15.09,14.61,14.94,133800.0],["2014-07-29",14.98,15.01,14.73,14.74,224800.0],["2014-07-30",12.01,12.99,11.41,12.79,1833200.0],["2014-07-31",12.65,12.89,12.32,12.84,323800.0],["2014-08-01",12.85,12.94,12.68,12.9,394700.0],["2014-08-04",12.95,12.98,12.71,12.9,189300.0],["2014-08-05",12.83,12.95,12.58,12.74,190300.0],["2014-08-06",12.68,12.97,12.68,12.8,160100.0],["2014-08-07",12.83,12.97,12.59,12.65,175700.0],["2014-08-08",12.64,12.77,12.49,12.59,211800.0],["2014-08-11",12.65,12.91,12.54,12.6,119100.0],["2014-08-12",12.57,12.83,12.41,12.6,130500.0],["2014-08-13",12.6,12.83,12.6,12.73,73900.0],["2014-08-14",12.75,12.96,12.58,12.61,325100.0],["2014-08-15",12.76,12.96,12.41,12.62,146500.0],["2014-08-18",12.77,12.9,12.55,12.71,114100.0],["2014-08-19",12.76,12.86,12.56,12.8,225700.0],["2014-08-20",12.75,12.78,12.48,12.49,163400.0],["2014-08-21",12.5,12.58,12.2,12.32,217600.0],["2014-08-22",12.32,12.37,12.07,12.22,245000.0],["2014-08-25",12.32,12.61,12.29,12.39,98700.0],["2014-08-26",12.46,12.63,12.42,12.62,166500.0],["2014-08-27",12.6,12.68,12.35,12.44,109600.0],["2014-08-28",12.41,12.56,12.22,12.34,206600.0],["2014-08-29",12.35,12.55,12.35,12.51,60500.0],["2014-09-02",12.55,12.69,12.3,12.64,107100.0],["2014-09-03",12.7,12.83,12.36,12.44,164000.0],["2014-09-04",12.43,12.61,12.25,12.28,70600.0],["2014-09-05",12.23,12.31,12.01,12.01,141100.0],["2014-09-08",12.0,12.43,12.0,12.35,169800.0],["2014-09-09",12.31,12.42,12.09,12.19,114600.0],["2014-09-10",12.18,12.44,12.18,12.34,136300.0],["2014-09-11",12.32,12.4,12.21,12.38,99900.0],["2014-09-12",12.41,12.68,12.33,12.62,228700.0],["2014-09-15",12.64,12.74,12.19,12.31,142000.0],["2014-09-16",12.31,12.52,12.15,12.38,188000.0],["2014-09-17",12.42,12.55,12.33,12.54,157100.0],["2014-09-18",12.58,12.9,12.58,12.81,156800.0],["2014-09-19",12.84,12.94,12.4,12.46,382700.0],["2014-09-22",12.4,12.56,12.1,12.28,125800.0],["2014-09-23",12.22,12.39,12.01,12.07,153200.0],["2014-09-24",12.11,12.43,12.01,12.17,92300.0],["2014-09-25",12.14,12.46,11.95,11.99,202600.0],["2014-09-26",11.97,12.1,11.95,12.01,143200.0],["2014-09-29",11.88,12.05,11.87,12.0,154100.0],["2014-09-30",12.02,12.18,11.87,11.88,230400.0],["2014-10-01",11.82,11.88,11.61,11.7,241400.0],["2014-10-02",11.72,12.18,11.64,12.17,130800.0],["2014-10-03",12.31,12.42,12.03,12.06,133000.0],["2014-10-06",12.08,12.25,12.01,12.08,74000.0],["2014-10-07",12.02,12.18,11.97,12.01,160700.0],["2014-10-08",12.0,12.45,11.94,12.35,89800.0],["2014-10-09",12.31,12.38,11.87,12.0,157900.0],["2014-10-10",11.92,12.19,11.92,12.0,193000.0],["2014-10-13",12.12,12.46,11.96,12.33,217800.0],["2014-10-14",12.47,12.76,12.35,12.43,162300.0],["2014-10-15",12.27,12.65,12.12,12.61,202700.0],["2014-10-16",12.49,12.83,12.41,12.74,192100.0],["2014-10-17",12.92,12.92,12.54,12.57,159800.0],["2014-10-20",12.47,12.68,12.47,12.61,186400.0],["2014-10-21",12.64,12.84,12.44,12.74,136600.0],["2014-10-22",12.8,12.97,12.52,12.78,163000.0],["2014-10-23",12.95,12.98,12.68,12.88,205000.0],["2014-10-24",13.96,15.85,13.34,14.89,1165600.0],["2014-10-27",14.76,15.04,14.71,14.77,322700.0],["2014-10-28",14.88,15.16,14.73,15.0,673400.0],["2014-10-29",15.01,15.24,14.96,15.01,269300.0],["2014-10-30",14.88,15.2,14.35,15.06,312400.0],["2014-10-31",15.59,15.59,14.8,15.15,280600.0],["2014-11-03",15.12,15.33,15.04,15.14,148400.0],["2014-11-04",15.07,15.31,14.99,15.09,219400.0],["2014-11-05",15.11,15.19,14.92,15.13,116800.0],["2014-11-06",15.1,15.42,15.1,15.31,113400.0],["2014-11-07",15.3,15.43,14.82,14.94,152000.0],["2014-11-10",14.91,15.2,14.88,15.19,136900.0],["2014-11-11",15.18,15.49,14.66,15.25,289200.0],["2014-11-12",15.13,15.58,15.11,15.4,189100.0],["2014-11-13",15.42,15.5,15.0,15.04,243100.0],["2014-11-14",15.06,15.21,14.86,14.96,183900.0],["2014-11-17",14.92,15.09,14.85,14.86,109500.0],["2014-11-18",14.9,14.98,14.75,14.8,154900.0],["2014-11-19",14.83,14.84,14.45,14.65,118800.0],["2014-11-20",14.55,14.87,14.45,14.81,116700.0],["2014-11-21",14.99,14.99,14.67,14.72,116400.0],["2014-11-24",14.8,15.2,14.8,15.0,182100.0],["2014-11-25",14.98,15.17,14.8,15.12,131200.0],["2014-11-26",15.13,15.22,14.88,14.95,123000.0],["2014-11-28",15.0,15.12,14.76,14.8,106900.0],["2014-12-01",14.73,15.03,14.67,14.84,141400.0],["2014-12-02",14.87,15.18,14.63,15.03,205600.0],["2014-12-03",15.07,15.26,14.9,15.02,279100.0],["2014-12-04",15.03,15.36,14.87,15.16,158100.0],["2014-12-05",15.17,15.76,15.15,15.57,233300.0],["2014-12-08",15.54,16.14,15.54,15.83,295200.0],["2014-12-09",15.65,16.6,13.88,16.53,297400.0],["2014-12-10",16.48,17.11,16.37,16.44,340600.0],["2014-12-11",16.49,16.78,16.35,16.39,165400.0],["2014-12-12",16.28,16.65,15.96,16.41,203800.0],["2014-12-15",16.51,16.53,16.05,16.19,176100.0],["2014-12-16",16.18,16.55,16.04,16.3,192000.0],["2014-12-17",16.39,16.91,16.36,16.84,231100.0],["2014-12-18",17.0,17.23,16.82,17.03,259700.0],["2014-12-19",16.99,17.0,16.65,16.8,495200.0],["2014-12-22",16.79,17.15,16.64,17.13,206900.0],["2014-12-23",17.16,17.23,16.82,17.16,145200.0],["2014-12-24",17.24,17.3,16.71,17.17,139100.0],["2014-12-26",17.24,17.44,17.04,17.35,113900.0],["2014-12-29",17.33,17.52,17.07,17.49,163300.0],["2014-12-30",17.5,17.62,17.0,17.53,212600.0],["2014-12-31",17.61,17.69,17.06,17.33,292900.0],["2015-01-02",17.44,17.62,16.79,16.88,330000.0],["2015-01-05",16.73,16.95,16.29,16.47,231300.0],["2015-01-06",16.39,16.4,16.0,16.27,242800.0],["2015-01-07",16.32,16.79,16.21,16.63,211700.0],["2015-01-08",16.74,16.87,16.41,16.65,345200.0],["2015-01-09",16.67,17.0,16.41,16.98,286400.0],["2015-01-12",16.93,16.97,16.33,16.6,218400.0],["2015-01-13",16.65,16.87,16.3,16.76,273900.0],["2015-01-14",16.54,16.87,16.49,16.61,225900.0],["2015-01-15",16.61,16.88,15.96,16.22,161800.0],["2015-01-16",16.15,16.45,15.93,16.22,213000.0],["2015-01-20",16.22,16.33,15.91,16.0,255900.0],["2015-01-21",15.94,16.16,15.79,15.91,302700.0],["2015-01-22",15.86,16.03,15.57,16.0,316500.0],["2015-01-23",16.05,16.1,15.7,15.83,327500.0],["2015-01-26",15.79,16.02,15.7,15.96,396800.0],["2015-01-27",15.69,16.04,15.69,15.9,203200.0],["2015-01-28",15.92,16.0,15.39,15.39,283500.0],["2015-01-29",15.43,15.64,15.22,15.61,349500.0],["2015-01-30",15.49,15.69,15.2,15.33,333900.0],["2015-02-02",16.0,16.79,15.82,16.72,985000.0],["2015-02-03",16.71,17.11,16.57,16.95,381700.0],["2015-02-04",16.98,17.39,16.65,17.11,194700.0],["2015-02-05",17.22,17.63,17.13,17.35,181500.0],["2015-02-06",17.43,17.85,17.18,17.5,298200.0],["2015-02-09",17.49,17.65,17.23,17.36,157600.0],["2015-02-10",17.45,17.59,17.09,17.4,149000.0],["2015-02-11",17.35,17.58,17.23,17.43,107500.0],["2015-02-12",17.57,17.57,17.37,17.43,240500.0],["2015-02-13",17.44,17.65,17.21,17.27,126200.0],["2015-02-17",17.34,17.53,17.25,17.41,191300.0],["2015-02-18",17.41,17.58,17.29,17.49,239200.0],["2015-02-19",17.39,17.85,17.34,17.83,192100.0],["2015-02-20",17.76,17.92,17.42,17.84,221500.0],["2015-02-23",17.83,18.21,17.71,18.07,244000.0],["2015-02-24",18.05,18.38,17.92,18.21,287600.0],["2015-02-25",18.06,19.69,17.68,19.47,580100.0],["2015-02-26",19.43,19.73,19.01,19.69,393400.0],["2015-02-27",19.6,19.96,19.39,19.61,220800.0],["2015-03-02",19.64,19.91,19.44,19.74,234600.0],["2015-03-03",19.63,19.89,19.33,19.47,269100.0],["2015-03-04",19.34,19.72,19.01,19.55,476500.0],["2015-03-05",19.58,19.81,19.25,19.5,206600.0],["2015-03-06",19.45,19.6,19.02,19.15,312400.0],["2015-03-09",19.21,19.45,18.96,19.16,337000.0],["2015-03-10",18.95,19.18,18.82,19.1,164000.0],["2015-03-11",19.15,19.25,18.94,19.12,286200.0],["2015-03-12",19.18,19.5,19.09,19.5,222900.0],["2015-03-13",19.5,19.5,19.13,19.35,194300.0],["2015-03-16",19.5,19.87,19.32,19.6,364700.0],["2015-03-17",19.55,19.79,19.51,19.69,328700.0],["2015-03-18",19.62,19.74,19.17,19.38,157800.0],["2015-03-19",19.31,19.56,19.11,19.42,180400.0],["2015-03-20",19.43,19.61,19.28,19.4,375200.0],["2015-03-23",19.37,19.85,19.16,19.58,230300.0],["2015-03-24",19.6,19.67,19.15,19.18,241200.0],["2015-03-25",19.22,19.44,18.75,18.75,231700.0],["2015-03-26",18.66,18.85,18.51,18.62,177400.0],["2015-03-27",18.58,19.0,18.5,18.9,161300.0],["2015-03-30",18.91,19.3,18.76,19.25,180000.0],["2015-03-31",19.19,19.29,18.93,19.25,139900.0],["2015-04-01",19.18,19.31,18.75,19.28,226600.0],["2015-04-02",19.33,19.38,19.15,19.19,138600.0],["2015-04-06",19.01,19.35,19.01,19.2,142200.0],["2015-04-07",19.17,19.33,18.99,19.04,165600.0],["2015-04-08",19.03,19.31,18.97,19.2,131100.0],["2015-04-09",19.21,19.29,18.78,19.01,131100.0],["2015-04-10",19.0,19.28,18.92,19.1,104200.0],["2015-04-13",19.12,19.29,19.08,19.2,169000.0],["2015-04-14",19.24,19.34,19.07,19.26,204900.0],["2015-04-15",19.26,19.43,19.22,19.26,159400.0],["2015-04-16",19.26,19.28,19.03,19.08,101900.0],["2015-04-17",18.95,18.95,18.41,18.54,158200.0],["2015-04-20",18.66,18.79,18.43,18.52,255600.0],["2015-04-21",18.51,18.66,18.31,18.34,349500.0],["2015-04-22",18.29,18.88,18.28,18.79,235100.0],["2015-04-23",18.79,19.28,18.7,19.24,414100.0],["2015-04-24",19.82,20.84,19.33,20.58,1269100.0],["2015-04-27",20.89,21.59,20.49,20.58,1260300.0],["2015-04-28",20.59,21.16,20.26,20.85,474300.0],["2015-04-29",20.76,20.91,20.39,20.39,314000.0],["2015-04-30",20.33,20.6,19.26,19.41,782700.0],["2015-05-01",19.54,20.24,19.54,19.88,411600.0],["2015-05-04",20.6,20.73,19.8,19.92,487900.0],["2015-05-05",19.84,20.06,19.4,19.78,421500.0],["2015-05-06",19.9,20.11,19.57,19.95,301900.0],["2015-05-07",19.95,20.35,19.66,20.04,462500.0],["2015-05-08",20.28,20.59,20.09,20.22,299400.0],["2015-05-11",20.23,20.55,20.14,20.34,289900.0],["2015-05-12",20.34,20.34,19.81,20.23,221700.0],["2015-05-13",20.3,20.57,20.15,20.31,515100.0],["2015-05-14",20.48,20.76,20.28,20.74,458000.0],["2015-05-15",20.73,20.77,20.54,20.64,241000.0],["2015-05-18",20.58,21.0,20.49,20.68,345100.0],["2015-05-19",20.73,21.0,20.59,20.99,401400.0],["2015-05-20",20.98,21.1,20.82,20.95,412600.0],["2015-05-21",20.96,21.03,20.61,20.64,220600.0],["2015-05-22",20.6,20.73,20.23,20.27,175600.0],["2015-05-26",20.32,20.46,19.98,20.28,285500.0],["2015-05-27",20.28,20.57,20.06,20.54,187400.0],["2015-05-28",20.54,20.58,20.15,20.5,182200.0],["2015-05-29",20.45,20.58,20.22,20.56,164600.0],["2015-06-01",20.75,20.9,20.18,20.75,188800.0],["2015-06-02",20.72,21.29,20.54,21.0,360400.0],["2015-06-03",21.02,21.36,20.93,21.26,162100.0],["2015-06-04",21.14,21.28,20.67,20.75,148000.0],["2015-06-05",20.75,20.92,20.52,20.9,127900.0],["2015-06-08",20.85,21.03,20.66,20.7,185500.0],["2015-06-09",20.64,20.67,20.33,20.35,171700.0],["2015-06-10",20.41,20.67,20.33,20.58,308400.0],["2015-06-11",20.65,20.77,20.4,20.5,197100.0],["2015-06-12",20.49,20.75,20.34,20.71,169500.0],["2015-06-15",20.64,20.8,20.14,20.68,144500.0],["2015-06-16",20.61,21.16,20.55,21.08,213400.0],["2015-06-17",21.11,21.75,21.1,21.57,340500.0],["2015-06-18",21.65,21.93,21.5,21.85,388900.0],["2015-06-19",21.87,21.9,21.49,21.75,267800.0],["2015-06-22",21.85,22.15,21.58,21.63,266100.0],["2015-06-23",21.66,21.84,21.52,21.79,255800.0],["2015-06-24",21.77,21.9,21.5,21.59,227100.0],["2015-06-25",21.63,21.7,21.22,21.63,315200.0],["2015-06-26",21.75,21.78,21.33,21.53,472500.0],["2015-06-29",21.52,21.59,21.06,21.12,178400.0],["2015-06-30",21.26,21.62,21.26,21.54,412500.0],["2015-07-01",21.7,21.78,21.26,21.41,274000.0],["2015-07-02",21.46,21.46,21.05,21.3,229800.0],["2015-07-06",21.24,21.47,21.19,21.43,355600.0],["2015-07-07",21.54,21.65,21.25,21.38,325800.0],["2015-07-08",21.25,21.45,21.06,21.2,324800.0],["2015-07-09",21.42,21.42,21.16,21.28,220900.0],["2015-07-10",21.48,21.9,21.36,21.81,336500.0],["2015-07-13",21.92,22.14,21.77,21.95,315400.0],["2015-07-14",22.02,22.14,21.86,22.01,275800.0],["2015-07-15",21.99,22.1,21.61,21.7,261300.0],["2015-07-16",21.79,22.06,21.63,21.98,284300.0],["2015-07-17",21.96,22.13,21.71,21.77,165300.0],["2015-07-20",21.87,22.0,21.66,21.91,212600.0],["2015-07-21",21.97,22.41,21.89,22.25,210500.0],["2015-07-22",22.28,22.89,22.17,22.73,387000.0],["2015-07-23",22.71,22.73,22.1,22.12,349700.0],["2015-07-24",23.65,26.42,22.94,25.17,1203700.0],["2015-07-27",25.28,25.88,24.61,25.18,508500.0],["2015-07-28",25.59,25.73,25.04,25.64,497700.0],["2015-07-29",25.67,25.8,24.67,24.85,392200.0],["2015-07-30",25.3,25.57,24.86,25.17,495500.0],["2015-07-31",25.17,26.28,25.1,25.56,607100.0],["2015-08-03",25.54,25.58,24.9,25.25,301700.0],["2015-08-04",25.43,25.9,25.35,25.46,329900.0],["2015-08-05",25.49,25.93,25.27,25.44,178800.0],["2015-08-06",25.55,25.94,25.1,25.24,298100.0],["2015-08-07",25.2,25.24,24.51,25.14,404300.0],["2015-08-10",25.23,25.81,24.99,25.64,414300.0],["2015-08-11",24.78,25.65,24.61,25.62,292600.0],["2015-08-12",25.59,25.59,23.97,24.79,451600.0],["2015-08-13",24.68,24.89,24.56,24.67,341400.0],["2015-08-14",24.55,24.79,24.46,24.69,258600.0],["2015-08-17",24.64,24.66,24.32,24.65,168400.0],["2015-08-18",24.72,25.0,24.41,24.43,193600.0],["2015-08-19",24.34,24.41,23.87,24.2,262000.0],["2015-08-20",24.04,24.26,23.56,23.58,270000.0],["2015-08-21",23.17,23.58,22.88,23.19,383500.0],["2015-08-24",22.01,22.2,21.0,21.7,511400.0],["2015-08-25",22.22,22.72,21.98,22.04,400000.0],["2015-08-26",22.4,22.62,21.52,22.22,386900.0],["2015-08-27",24.0,24.0,22.12,22.59,419200.0],["2015-08-28",22.47,22.8,22.18,22.62,306700.0],["2015-08-31",22.65,23.0,22.53,22.75,377500.0],["2015-09-01",22.44,22.72,22.26,22.54,313400.0],["2015-09-02",22.71,22.71,22.12,22.53,275800.0],["2015-09-03",22.51,23.01,22.3,22.79,379800.0],["2015-09-04",22.61,22.93,22.35,22.75,223700.0],["2015-09-08",22.99,23.41,22.94,23.39,187100.0],["2015-09-09",23.5,23.65,23.02,23.08,217700.0],["2015-09-10",23.01,23.55,22.91,23.47,249100.0],["2015-09-11",23.28,24.02,23.23,23.98,251200.0],["2015-09-14",23.97,24.15,23.83,24.11,413300.0],["2015-09-15",24.15,24.22,24.05,24.15,269200.0],["2015-09-16",24.12,24.37,23.99,24.27,182800.0],["2015-09-17",24.33,24.76,24.25,24.57,290600.0],["2015-09-18",24.28,24.86,24.05,24.63,478600.0],["2015-09-21",24.72,25.0,24.62,24.79,338400.0],["2015-09-22",24.67,24.71,24.17,24.52,251100.0],["2015-09-23",24.52,25.06,24.44,24.66,244400.0],["2015-09-24",24.59,24.6,24.33,24.43,398500.0],["2015-09-25",24.72,24.72,23.75,24.12,470400.0],["2015-09-28",23.95,24.12,23.29,23.9,820000.0],["2015-09-29",23.86,24.26,23.8,23.98,501100.0],["2015-09-30",24.06,24.18,23.58,23.91,445900.0],["2015-10-01",23.85,24.11,23.75,23.99,431100.0],["2015-10-02",23.92,24.66,23.8,24.65,311300.0],["2015-10-05",24.8,25.36,24.57,25.33,313600.0],["2015-10-06",25.33,25.5,24.41,24.68,330300.0],["2015-10-07",24.67,25.18,24.37,24.97,577200.0],["2015-10-08",24.35,24.6,23.31,23.67,831400.0],["2015-10-09",23.61,24.13,23.6,23.85,400600.0],["2015-10-12",23.9,23.98,23.3,23.89,361000.0],["2015-10-13",23.7,23.88,23.27,23.27,292800.0],["2015-10-14",23.22,23.56,22.45,23.0,352500.0],["2015-10-15",23.16,23.75,23.08,23.74,229000.0],["2015-10-16",23.84,24.2,23.77,24.17,275500.0],["2015-10-19",24.17,24.97,24.17,24.87,373700.0],["2015-10-20",24.83,24.95,24.42,24.53,196500.0],["2015-10-21",24.71,24.93,24.3,24.65,266600.0],["2015-10-22",24.71,24.72,23.86,24.1,376500.0],["2015-10-23",22.5,22.5,17.68,17.91,3083600.0],["2015-10-26",18.1,20.61,18.1,19.29,1767600.0],["2015-10-27",19.64,20.07,18.59,18.9,704500.0],["2015-10-28",19.04,19.44,18.74,19.16,545100.0],["2015-10-29",19.05,19.48,18.92,19.22,323300.0],["2015-10-30",19.33,19.41,18.42,18.54,389800.0],["2015-11-02",18.62,19.21,18.54,19.02,646100.0],["2015-11-03",19.08,19.12,18.7,19.1,390900.0],["2015-11-04",19.17,19.34,18.83,18.85,384200.0],["2015-11-05",18.93,19.07,18.51,18.99,505200.0],["2015-11-06",18.84,19.17,18.64,19.1,620300.0],["2015-11-09",18.9,18.9,17.6,18.62,1015400.0],["2015-11-10",18.48,18.99,18.45,18.91,402000.0],["2015-11-11",18.87,18.95,18.3,18.32,365600.0],["2015-11-12",18.37,18.56,17.98,18.02,473100.0],["2015-11-13",17.92,18.26,17.75,17.85,273900.0],["2015-11-16",17.94,18.14,17.76,17.83,478500.0],["2015-11-17",17.96,18.04,17.64,17.72,470200.0],["2015-11-18",17.83,18.1,17.75,17.99,752700.0],["2015-11-19",18.09,18.47,18.0,18.13,490700.0],["2015-11-20",18.25,18.63,18.22,18.44,211400.0],["2015-11-23",18.49,18.84,18.29,18.64,227300.0],["2015-11-24",18.49,19.29,18.49,19.28,448100.0],["2015-11-25",19.2,19.48,19.17,19.44,240000.0],["2015-11-27",19.51,19.56,19.32,19.46,99500.0],["2015-11-30",19.4,19.45,19.24,19.37,296700.0],["2015-12-01",19.47,19.86,19.36,19.7,305700.0],["2015-12-02",19.76,19.79,18.95,19.52,232100.0],["2015-12-03",19.55,19.69,18.84,18.96,259200.0],["2015-12-04",19.05,19.18,18.88,19.09,177500.0],["2015-12-07",19.19,19.28,18.73,19.0,174600.0],["2015-12-08",18.68,19.02,18.66,18.89,135800.0],["2015-12-09",18.83,18.86,18.38,18.41,143700.0],["2015-12-10",18.4,18.53,18.2,18.53,220200.0],["2015-12-11",18.32,18.56,18.32,18.48,216400.0],["2015-12-14",18.41,18.67,17.93,18.07,308300.0],["2015-12-15",18.2,18.92,18.09,18.51,195100.0],["2015-12-16",18.61,18.87,18.43,18.75,131400.0],["2015-12-17",18.9,19.0,18.5,18.57,172100.0],["2015-12-18",18.5,19.0,18.45,18.93,1402300.0],["2015-12-21",18.95,19.22,18.63,18.74,242100.0],["2015-12-22",18.88,18.89,18.45,18.85,234300.0],["2015-12-23",18.86,19.02,18.6,18.93,166800.0],["2015-12-24",18.9,19.05,18.75,18.93,113000.0],["2015-12-28",18.94,19.14,18.9,18.91,274300.0],["2015-12-29",18.91,19.14,18.78,19.05,259300.0],["2015-12-30",19.0,19.13,18.8,18.96,109400.0],["2015-12-31",18.84,19.11,18.51,18.59,155200.0],["2016-01-04",18.22,18.83,17.82,18.06,369500.0],["2016-01-05",18.02,18.18,17.6,17.73,225100.0],["2016-01-06",17.51,17.69,17.2,17.2,304600.0],["2016-01-07",17.0,17.15,16.89,16.95,225900.0],["2016-01-08",16.95,17.2,16.32,16.38,281400.0],["2016-01-11",16.44,16.48,16.1,16.34,190300.0],["2016-01-12",16.41,16.58,15.87,16.25,274400.0],["2016-01-13",16.31,16.6,15.68,15.93,346200.0],["2016-01-14",15.92,16.49,15.55,16.33,339100.0],["2016-01-15",15.95,16.48,15.47,16.43,393800.0],["2016-01-19",16.6,16.6,16.15,16.41,252800.0],["2016-01-20",16.3,16.6,15.73,16.4,307700.0],["2016-01-21",16.51,16.51,15.81,16.0,445600.0],["2016-01-22",16.1,16.39,15.94,16.35,230500.0],["2016-01-25",16.34,16.51,16.13,16.21,113500.0],["2016-01-26",16.27,16.84,16.05,16.82,173700.0],["2016-01-27",16.82,16.86,16.04,16.08,291900.0],["2016-01-28",16.16,16.79,15.79,16.05,167000.0],["2016-01-29",16.15,16.56,15.94,16.55,290600.0],["2016-02-01",16.5,16.64,16.27,16.46,247500.0],["2016-02-02",16.34,16.48,16.19,16.44,134700.0],["2016-02-03",16.62,16.73,15.98,16.31,249600.0],["2016-02-04",16.16,16.45,15.84,16.21,172000.0],["2016-02-05",16.21,16.56,15.67,15.72,224200.0],["2016-02-08",15.68,16.59,15.57,15.92,247300.0],["2016-02-09",15.8,16.35,15.71,16.08,131000.0],["2016-02-10",16.23,16.78,16.17,16.35,157100.0],["2016-02-11",16.03,16.62,15.79,16.39,212500.0],["2016-02-12",16.46,16.95,16.3,16.78,247600.0],["2016-02-16",16.91,17.15,16.67,17.13,240200.0],["2016-02-17",17.13,17.4,16.99,17.17,339100.0],["2016-02-18",17.15,17.39,17.02,17.31,190400.0],["2016-02-19",17.31,18.07,17.2,18.0,269600.0],["2016-02-22",18.02,18.26,16.56,16.89,410700.0],["2016-02-23",18.5,19.49,16.83,17.49,500200.0],["2016-02-24",17.32,17.83,16.83,17.69,352200.0],["2016-02-25",17.83,18.58,17.83,18.56,277100.0],["2016-02-26",18.68,18.74,18.36,18.62,235100.0],["2016-02-29",18.57,18.94,18.51,18.81,363400.0],["2016-03-01",18.86,18.96,18.36,18.82,231900.0],["2016-03-02",18.69,18.96,18.09,18.82,257500.0],["2016-03-03",18.8,19.14,18.7,19.13,215000.0],["2016-03-04",19.13,19.45,18.86,19.21,196100.0],["2016-03-07",19.2,19.45,18.79,19.22,254900.0],["2016-03-08",19.2,19.25,18.91,18.92,244100.0],["2016-03-09",19.0,19.14,18.58,18.61,152800.0],["2016-03-10",18.77,18.89,18.14,18.31,158900.0],["2016-03-11",18.45,18.86,18.34,18.64,156300.0],["2016-03-14",18.62,18.7,18.32,18.63,200800.0],["2016-03-15",18.53,18.53,17.91,17.95,91500.0],["2016-03-16",17.85,17.91,17.34,17.6,187400.0],["2016-03-17",17.59,17.75,17.13,17.62,171800.0],["2016-03-18",17.71,18.19,17.66,18.09,245200.0],["2016-03-21",18.0,18.16,17.58,17.73,167600.0],["2016-03-22",17.65,18.19,17.65,17.87,135400.0],["2016-03-23",17.89,18.13,17.47,17.51,182000.0],["2016-03-24",17.44,17.58,17.14,17.57,127300.0],["2016-03-28",17.59,17.89,17.59,17.71,132700.0],["2016-03-29",17.67,18.39,17.52,18.37,235400.0],["2016-03-30",18.42,18.66,18.24,18.38,123200.0],["2016-03-31",18.48,18.6,18.26,18.49,174800.0],["2016-04-01",18.42,18.75,18.15,18.64,96000.0],["2016-04-04",18.7,18.94,18.5,18.62,198700.0],["2016-04-05",18.5,18.5,18.02,18.12,117000.0],["2016-04-06",18.15,18.36,17.94,18.3,123100.0],["2016-04-07",18.22,18.4,18.09,18.31,177500.0],["2016-04-08",18.46,18.66,18.25,18.49,107800.0],["2016-04-11",18.52,18.77,18.17,18.2,246400.0],["2016-04-12",18.25,18.67,18.17,18.43,160200.0],["2016-04-13",18.49,19.17,18.49,19.13,200500.0],["2016-04-14",19.08,19.2,18.08,19.0,128600.0],["2016-04-15",18.91,19.97,18.65,19.7,557200.0],["2016-04-18",19.7,20.47,19.7,20.4,287300.0],["2016-04-19",20.41,20.52,20.0,20.12,191800.0],["2016-04-20",20.08,20.35,19.62,19.86,172200.0],["2016-04-21",19.99,20.51,19.77,20.3,292500.0],["2016-04-22",20.26,20.59,20.17,20.44,167200.0],["2016-04-25",20.51,20.51,19.71,19.76,277700.0],["2016-04-26",19.89,20.21,19.63,19.89,557400.0],["2016-04-27",19.98,20.15,19.7,19.76,306800.0],["2016-04-28",19.72,20.0,19.62,19.67,316000.0],["2016-04-29",19.67,20.56,19.67,20.25,639300.0],["2016-05-02",20.35,20.56,19.23,19.72,490100.0],["2016-05-03",19.95,20.12,19.71,19.96,343300.0],["2016-05-04",19.84,19.97,19.57,19.88,318600.0],["2016-05-05",19.88,20.03,19.65,19.87,293800.0],["2016-05-06",19.73,19.85,19.38,19.51,291600.0],["2016-05-09",19.45,19.93,19.22,19.81,198200.0],["2016-05-10",19.83,19.93,19.5,19.59,144300.0],["2016-05-11",19.6,19.6,19.15,19.24,155600.0],["2016-05-12",19.25,19.25,18.37,18.53,266800.0],["2016-05-13",18.52,18.67,18.33,18.48,242600.0],["2016-05-16",18.42,19.16,18.3,19.05,239200.0],["2016-05-17",19.06,19.22,18.35,18.49,247200.0],["2016-05-18",18.34,18.74,18.32,18.59,129600.0],["2016-05-19",18.44,18.73,18.36,18.45,129500.0],["2016-05-20",18.57,19.04,18.47,19.0,245100.0],["2016-05-23",19.03,19.18,18.91,18.97,235500.0],["2016-05-24",19.12,19.46,19.12,19.41,335300.0],["2016-05-25",19.43,19.49,19.04,19.15,202700.0],["2016-05-26",19.16,19.16,18.8,18.8,111500.0],["2016-05-27",18.98,19.12,18.81,19.09,174900.0],["2016-05-31",19.12,19.12,18.71,18.77,270200.0],["2016-06-01",18.66,19.3,18.66,19.22,269200.0],["2016-06-02",19.2,19.37,19.11,19.36,122500.0],["2016-06-03",19.37,19.44,19.05,19.4,171800.0],["2016-06-06",19.37,19.99,19.3,19.78,239100.0],["2016-06-07",19.77,20.0,19.59,19.78,234900.0],["2016-06-08",19.76,19.83,19.61,19.65,293900.0],["2016-06-09",19.61,19.7,19.55,19.64,215400.0],["2016-06-10",19.44,19.76,19.09,19.12,157400.0],["2016-06-13",19.08,19.25,18.85,18.98,195400.0],["2016-06-14",18.96,19.04,18.73,18.92,91900.0],["2016-06-15",18.99,19.11,18.66,18.85,138900.0],["2016-06-16",18.81,19.06,18.59,19.03,110100.0],["2016-06-17",19.01,19.03,18.74,18.93,261400.0],["2016-06-20",19.07,19.49,18.99,19.24,108100.0],["2016-06-21",19.27,19.27,19.0,19.12,102600.0],["2016-06-22",19.19,19.32,18.92,18.98,156400.0],["2016-06-23",19.17,19.57,18.76,19.53,113400.0],["2016-06-24",18.75,19.06,18.68,18.74,695100.0],["2016-06-27",18.62,18.89,18.22,18.44,207600.0],["2016-06-28",18.61,18.79,18.54,18.74,250600.0],["2016-06-29",18.92,19.5,18.92,19.48,217900.0],["2016-06-30",19.43,19.84,19.19,19.83,194900.0],["2016-07-01",19.83,20.18,19.74,20.11,270200.0],["2016-07-05",20.03,20.16,19.87,19.94,177600.0],["2016-07-06",19.87,20.7,19.61,20.5,479400.0],["2016-07-07",20.39,20.53,20.15,20.32,487800.0],["2016-07-08",20.51,20.95,20.5,20.89,242400.0],["2016-07-11",20.93,21.27,20.54,20.68,367300.0],["2016-07-12",20.77,21.09,20.56,20.87,267200.0],["2016-07-13",21.0,21.07,20.61,20.92,246800.0],["2016-07-14",21.08,21.08,20.69,20.81,239000.0],["2016-07-15",20.96,21.08,20.45,20.51,284900.0],["2016-07-18",20.53,20.79,20.41,20.51,235300.0],["2016-07-19",20.74,21.85,20.74,21.24,535000.0],["2016-07-20",21.37,21.55,21.19,21.47,259100.0],["2016-07-21",21.37,21.69,21.28,21.6,312900.0],["2016-07-22",21.65,21.96,21.45,21.89,262800.0],["2016-07-25",21.81,21.86,21.51,21.71,697000.0],["2016-07-26",21.64,22.14,21.37,22.12,245900.0],["2016-07-27",22.28,23.23,22.15,23.2,651000.0],["2016-07-28",23.63,23.9,23.0,23.47,835300.0],["2016-07-29",23.4,23.75,23.0,23.44,359400.0],["2016-08-01",23.29,23.73,23.25,23.6,266200.0],["2016-08-02",23.5,23.69,23.15,23.26,173600.0],["2016-08-03",23.36,23.36,23.07,23.09,174300.0],["2016-08-04",23.14,23.24,22.9,22.95,117300.0],["2016-08-05",22.99,23.35,22.87,23.24,171000.0],["2016-08-08",23.25,23.33,23.02,23.06,158600.0],["2016-08-09",23.18,23.55,23.06,23.36,144600.0],["2016-08-10",23.46,23.46,23.07,23.28,137200.0],["2016-08-11",23.4,23.53,23.29,23.4,230500.0],["2016-08-12",23.44,23.53,23.28,23.51,184200.0],["2016-08-15",23.44,24.52,23.44,24.23,640700.0],["2016-08-16",23.94,24.37,23.83,24.28,511700.0],["2016-08-17",24.33,24.37,23.58,23.67,254500.0],["2016-08-18",23.6,24.0,23.56,23.85,177200.0],["2016-08-19",23.75,23.99,23.62,23.74,160500.0],["2016-08-22",23.74,24.02,23.5,23.8,192700.0],["2016-08-23",23.94,24.2,23.74,23.76,159700.0],["2016-08-24",23.73,23.96,23.34,23.4,231500.0],["2016-08-25",23.31,23.68,23.23,23.44,151600.0],["2016-08-26",23.43,23.65,23.29,23.56,120200.0],["2016-08-29",23.41,24.39,23.31,24.26,225500.0],["2016-08-30",24.19,24.43,23.96,24.3,282300.0],["2016-08-31",24.35,24.35,24.01,24.24,255400.0],["2016-09-01",24.29,24.42,23.7,24.4,247300.0],["2016-09-02",24.44,24.5,24.27,24.49,166100.0],["2016-09-06",24.5,24.5,24.19,24.44,161100.0],["2016-09-07",24.41,24.77,24.36,24.75,265000.0],["2016-09-08",24.75,25.08,24.61,24.95,342700.0],["2016-09-09",24.7,24.7,24.06,24.21,288000.0],["2016-09-12",24.06,24.5,23.96,24.5,211000.0],["2016-09-13",24.37,24.48,24.02,24.09,223700.0],["2016-09-14",24.1,24.29,23.95,24.01,80100.0],["2016-09-15",24.03,24.49,24.02,24.43,92100.0],["2016-09-16",24.48,24.62,24.01,24.14,323300.0],["2016-09-19",24.25,24.62,24.25,24.41,274400.0],["2016-09-20",24.51,24.58,24.16,24.23,265600.0],["2016-09-21",24.27,24.4,23.86,24.2,294500.0],["2016-09-22",24.34,24.5,24.12,24.28,388200.0],["2016-09-23",24.29,24.39,23.94,23.96,163800.0],["2016-09-26",23.76,23.77,23.47,23.48,222100.0],["2016-09-27",23.48,23.68,23.38,23.62,190100.0],["2016-09-28",23.59,24.17,23.59,24.15,200800.0],["2016-09-29",24.1,24.12,23.69,23.76,198000.0],["2016-09-30",23.85,24.44,23.75,24.29,234000.0],["2016-10-03",24.14,24.39,23.84,24.36,281100.0],["2016-10-04",24.4,24.81,24.37,24.53,280700.0],["2016-10-05",24.53,24.78,23.87,24.61,415000.0],["2016-10-06",24.51,24.59,24.17,24.54,285700.0],["2016-10-07",24.51,24.61,24.37,24.55,163500.0],["2016-10-10",24.68,25.1,24.68,24.98,144100.0],["2016-10-11",24.86,24.88,24.0,24.22,167400.0],["2016-10-12",24.28,25.09,24.12,24.31,137800.0],["2016-10-13",24.19,24.27,24.0,24.07,141800.0],["2016-10-14",24.24,24.24,23.69,23.72,113200.0],["2016-10-17",23.85,23.95,23.45,23.6,151700.0],["2016-10-18",23.75,24.0,23.45,23.9,209800.0],["2016-10-19",23.85,24.45,23.7,24.1,243000.0],["2016-10-20",24.05,25.1,23.95,24.15,113800.0],["2016-10-21",23.9,23.9,23.45,23.65,114700.0],["2016-10-24",22.8,23.7,22.43,23.4,334800.0],["2016-10-25",23.5,23.55,22.95,23.1,148900.0],["2016-10-26",23.0,23.0,22.45,22.55,252500.0],["2016-10-27",23.55,23.9,21.85,21.95,464000.0],["2016-10-28",21.8,22.4,21.75,22.0,383200.0],["2016-10-31",21.95,22.1,21.6,21.95,311600.0],["2016-11-01",21.9,22.05,20.7,21.05,419000.0],["2016-11-02",21.1,21.4,21.05,21.15,274600.0],["2016-11-03",21.25,21.4,21.03,21.05,247100.0],["2016-11-04",21.15,21.2,20.7,20.75,278800.0],["2016-11-07",21.3,21.5,20.95,21.25,300000.0],["2016-11-08",21.15,22.05,21.05,21.65,253200.0],["2016-11-09",21.6,22.15,21.25,22.1,309700.0],["2016-11-10",22.4,22.7,21.8,22.4,287500.0],["2016-11-11",22.5,23.2,22.1,23.0,315600.0],["2016-11-14",23.6,23.95,22.88,23.0,455600.0],["2016-11-15",22.9,23.2,22.6,23.1,247500.0],["2016-11-16",23.1,23.2,22.55,22.9,276000.0],["2016-11-17",22.95,23.45,22.8,23.0,274200.0],["2016-11-18",23.1,23.85,23.0,23.75,189900.0],["2016-11-21",23.75,24.0,23.4,23.95,210400.0],["2016-11-22",23.95,23.98,23.35,23.95,198700.0],["2016-11-23",23.8,24.1,23.6,24.1,137800.0],["2016-11-25",24.1,24.3,23.95,24.3,63200.0],["2016-11-28",24.15,24.5,23.95,24.1,195400.0],["2016-11-29",24.05,24.1,23.7,23.85,196000.0],["2016-11-30",23.95,23.95,23.25,23.55,295700.0],["2016-12-01",23.6,24.2,23.55,24.2,531100.0],["2016-12-02",24.25,24.9,24.25,24.6,260200.0],["2016-12-05",24.85,25.05,24.5,24.75,245700.0],["2016-12-06",24.9,25.3,24.6,25.3,360600.0],["2016-12-07",25.25,25.75,25.0,25.6,328200.0],["2016-12-08",25.55,26.75,25.5,26.0,397500.0],["2016-12-09",26.2,26.8,26.1,26.6,328100.0],["2016-12-12",26.5,26.8,26.21,26.45,403800.0],["2016-12-13",26.8,26.85,25.85,26.1,471500.0],["2016-12-14",26.15,26.35,25.75,25.9,291700.0],["2016-12-15",26.0,26.75,25.61,26.35,641100.0],["2016-12-16",26.45,26.55,25.9,25.95,430200.0],["2016-12-19",25.95,26.55,25.56,26.05,181700.0],["2016-12-20",26.25,26.75,25.85,26.65,242100.0],["2016-12-21",26.6,26.7,26.45,26.5,148900.0],["2016-12-22",26.65,26.8,26.1,26.25,153000.0],["2016-12-23",26.3,26.45,26.1,26.4,99800.0],["2016-12-27",26.4,26.7,26.25,26.35,101200.0],["2016-12-28",26.45,26.6,25.9,26.25,107600.0],["2016-12-29",26.4,26.65,25.93,26.35,101900.0],["2016-12-30",26.3,26.53,26.05,26.5,186000.0],["2017-01-03",26.5,26.5,25.75,26.2,305100.0],["2017-01-04",26.3,26.46,26.0,26.05,276500.0],["2017-01-05",26.0,26.35,25.45,25.7,250600.0],["2017-01-06",25.85,25.85,25.15,25.25,218400.0],["2017-01-09",25.15,25.85,25.15,25.65,465100.0],["2017-01-10",25.7,26.2,25.6,25.95,202000.0],["2017-01-11",26.05,26.15,25.55,26.0,239300.0],["2017-01-12",25.85,26.25,25.15,26.1,224000.0],["2017-01-13",26.25,26.9,26.15,26.7,286500.0],["2017-01-17",26.65,26.65,26.1,26.4,205000.0],["2017-01-18",26.6,26.6,25.93,26.35,166900.0],["2017-01-19",26.35,26.35,25.65,25.7,164000.0],["2017-01-20",25.75,25.75,25.45,25.6,160300.0],["2017-01-23",25.6,25.85,25.28,25.4,125600.0],["2017-01-24",25.45,25.75,24.95,25.0,370000.0],["2017-01-25",25.0,25.85,24.8,25.8,484400.0],["2017-01-26",25.8,25.95,25.05,25.25,170200.0],["2017-01-27",25.35,25.5,25.15,25.25,226100.0],["2017-01-30",25.1,25.2,24.5,24.7,321300.0],["2017-01-31",24.6,25.43,24.23,25.4,357100.0],["2017-02-01",25.6,25.95,25.45,25.85,267500.0],["2017-02-02",25.75,26.0,25.55,25.85,163400.0],["2017-02-03",26.0,26.6,25.85,26.6,226600.0],["2017-02-06",26.65,26.85,26.05,26.8,230000.0],["2017-02-07",26.9,27.1,26.5,26.8,343100.0],["2017-02-08",26.65,27.15,26.5,27.1,266100.0],["2017-02-09",27.2,27.65,27.08,27.45,211000.0],["2017-02-10",27.6,28.18,27.25,27.7,241300.0],["2017-02-13",27.9,28.4,27.9,28.2,511700.0],["2017-02-14",28.1,28.25,27.65,27.75,351300.0],["2017-02-15",27.6,28.25,27.26,28.15,184900.0],["2017-02-16",28.15,28.4,28.0,28.35,316800.0],["2017-02-17",28.0,28.35,27.95,28.25,357600.0],["2017-02-21",28.3,28.65,27.95,28.65,469900.0],["2017-02-22",29.0,30.25,28.55,29.93,596800.0],["2017-02-23",30.05,30.05,29.25,29.45,385900.0],["2017-02-24",29.25,30.4,29.25,29.6,268300.0],["2017-02-27",29.95,30.95,29.73,30.85,661900.0],["2017-02-28",30.95,31.1,30.62,30.8,456300.0],["2017-03-01",31.3,31.6,30.9,30.9,350000.0],["2017-03-02",31.0,31.2,30.6,30.7,150500.0],["2017-03-03",30.8,31.05,30.4,30.55,253500.0],["2017-03-06",30.3,30.5,30.05,30.2,137800.0],["2017-03-07",30.0,30.5,29.7,29.9,241500.0],["2017-03-08",29.85,30.0,29.65,29.75,169100.0],["2017-03-09",29.75,30.2,29.6,29.9,156100.0],["2017-03-10",30.15,30.15,29.7,29.85,144400.0],["2017-03-13",29.8,30.52,29.8,30.45,153900.0],["2017-03-14",30.4,31.5,30.15,30.55,147300.0],["2017-03-15",30.75,30.9,30.35,30.55,160800.0],["2017-03-16",30.65,30.65,30.28,30.4,139200.0],["2017-03-17",30.25,31.4,30.25,31.35,502100.0],["2017-03-20",31.3,31.6,30.75,31.55,207800.0],["2017-03-21",31.0,31.7,29.35,29.8,651000.0],["2017-03-22",29.55,29.7,28.8,29.6,589800.0],["2017-03-23",28.65,28.85,27.65,28.25,4606000.0],["2017-03-24",28.45,28.95,28.3,28.73,684800.0],["2017-03-27",28.1,28.9,28.0,28.55,529800.0],["2017-03-28",28.45,29.0,28.2,28.9,483500.0],["2017-03-29",28.9,28.9,28.55,28.7,220800.0],["2017-03-30",28.65,29.4,28.25,29.23,436300.0],["2017-03-31",29.2,29.3,28.88,28.9,443800.0],["2017-04-03",28.9,29.1,28.35,28.75,506300.0],["2017-04-04",28.7,29.05,28.05,28.2,325300.0],["2017-04-05",28.75,29.0,28.2,28.3,349200.0],["2017-04-06",28.25,28.45,28.0,28.4,287200.0],["2017-04-07",28.3,28.43,28.05,28.3,353100.0],["2017-04-10",28.45,28.55,28.1,28.35,297900.0],["2017-04-11",28.35,28.8,28.2,28.75,331100.0],["2017-04-12",28.75,28.8,28.15,28.4,227700.0],["2017-04-13",28.4,28.45,28.05,28.2,165400.0],["2017-04-17",28.6,28.8,28.4,28.8,495800.0],["2017-04-18",28.65,28.75,28.13,28.55,508400.0],["2017-04-19",28.8,29.1,28.65,29.0,324500.0],["2017-04-20",29.1,29.25,28.85,29.0,235300.0],["2017-04-21",29.05,29.18,28.75,29.0,466900.0],["2017-04-24",29.5,30.4,29.35,30.4,567400.0],["2017-04-25",30.55,31.0,30.5,30.68,407900.0],["2017-04-26",30.6,31.15,30.05,31.15,690500.0],["2017-04-27",31.2,31.95,31.1,31.2,581000.0],["2017-04-28",33.2,34.2,32.35,33.7,1632700.0],["2017-05-01",34.0,34.5,33.3,33.95,768500.0],["2017-05-02",33.95,34.0,33.35,33.7,399200.0],["2017-05-03",33.45,34.05,33.38,33.75,355100.0],["2017-05-04",33.9,33.95,33.12,33.45,173500.0],["2017-05-05",33.55,34.15,33.2,34.15,479700.0],["2017-05-08",34.0,34.15,33.1,33.6,283200.0],["2017-05-09",33.55,34.15,33.5,34.1,310300.0],["2017-05-10",34.0,34.05,33.35,33.9,278700.0],["2017-05-11",33.7,33.9,33.42,33.5,289700.0],["2017-05-12",33.5,33.85,33.35,33.42,351700.0],["2017-05-15",33.6,34.35,33.3,34.15,336300.0],["2017-05-16",34.15,34.3,33.75,34.3,227900.0],["2017-05-17",33.8,34.15,33.05,33.1,462700.0],["2017-05-18",33.15,33.5,32.65,33.1,216600.0],["2017-05-19",33.05,33.8,32.85,33.55,440300.0],["2017-05-22",33.6,34.1,33.3,34.0,251100.0],["2017-05-23",34.1,34.8,34.1,34.4,285600.0],["2017-05-24",34.5,34.65,34.25,34.4,186000.0],["2017-05-25",34.5,34.55,33.85,34.3,135800.0],["2017-05-26",34.25,34.75,34.0,34.75,152900.0],["2017-05-30",34.65,34.95,34.45,34.85,193600.0],["2017-05-31",35.0,35.6,34.88,35.5,294600.0],["2017-06-01",35.55,36.4,35.2,36.35,450900.0],["2017-06-02",36.45,37.0,36.45,36.85,284600.0],["2017-06-05",37.0,37.0,35.95,36.2,198700.0],["2017-06-06",35.9,36.25,35.75,36.0,313500.0],["2017-06-07",35.95,36.35,35.2,35.65,354200.0],["2017-06-08",35.7,36.13,35.2,35.85,328700.0],["2017-06-09",35.8,36.45,35.0,35.15,291200.0],["2017-06-12",35.25,35.35,34.35,34.9,334900.0],["2017-06-13",35.05,35.25,34.7,35.15,200500.0],["2017-06-14",35.0,35.2,34.3,34.85,154200.0],["2017-06-15",34.35,35.15,34.05,35.15,161500.0],["2017-06-16",34.75,35.35,34.6,35.35,574200.0],["2017-06-19",35.3,36.7,35.11,36.1,319900.0],["2017-06-20",37.15,37.65,36.65,37.0,291600.0],["2017-06-21",36.85,37.45,36.75,36.8,201300.0],["2017-06-22",36.95,37.45,36.26,37.1,497000.0],["2017-06-23",37.0,38.1,36.8,37.8,1624900.0],["2017-06-26",37.95,38.25,37.23,37.4,236000.0],["2017-06-27",37.1,37.45,36.8,37.1,381300.0],["2017-06-28",37.4,38.55,37.4,38.0,508000.0],["2017-06-29",38.0,38.15,36.85,37.35,418800.0],["2017-06-30",37.4,38.35,36.6,38.15,315800.0],["2017-07-03",38.25,38.3,37.2,37.65,141900.0],["2017-07-05",37.55,38.35,37.5,38.25,321200.0],["2017-07-06",37.9,38.33,37.45,37.9,427400.0],["2017-07-07",38.1,38.55,37.75,38.3,362400.0],["2017-07-10",38.2,38.25,37.55,37.9,268000.0],["2017-07-11",37.9,38.25,37.6,38.15,202800.0],["2017-07-12",38.4,38.5,37.7,37.9,503900.0],["2017-07-13",37.95,38.1,36.65,36.67,647100.0],["2017-07-14",36.65,37.75,36.25,37.55,1130600.0],["2017-07-17",37.75,37.85,37.35,37.55,646800.0],["2017-07-18",37.55,37.6,37.1,37.15,482100.0],["2017-07-19",37.35,38.7,37.25,38.6,927400.0],["2017-07-20",40.0,40.0,38.95,39.4,688100.0],["2017-07-21",39.95,39.95,38.25,38.25,559600.0],["2017-07-24",38.2,38.58,38.0,38.35,320600.0],["2017-07-25",38.75,39.15,38.35,38.85,462000.0],["2017-07-26",38.85,38.85,37.63,37.8,333100.0],["2017-07-27",40.95,42.25,40.24,40.7,1150300.0],["2017-07-28",40.6,41.75,40.3,41.05,603200.0],["2017-07-31",41.3,41.65,40.75,41.0,404000.0],["2017-08-01",41.45,41.7,40.95,41.65,571600.0],["2017-08-02",41.65,41.8,41.0,41.5,529000.0],["2017-08-03",41.55,41.8,41.0,41.3,373000.0],["2017-08-04",41.55,41.65,41.2,41.33,226800.0],["2017-08-07",41.35,42.5,41.0,42.4,583900.0],["2017-08-08",42.45,42.6,41.1,41.95,340500.0],["2017-08-09",41.85,41.95,41.05,41.85,257000.0],["2017-08-10",41.55,41.55,39.75,39.8,354300.0],["2017-08-11",39.8,40.35,39.65,39.75,295200.0],["2017-08-14",40.25,40.75,40.1,40.4,210100.0],["2017-08-15",40.6,41.2,40.2,41.05,273600.0],["2017-08-16",40.8,41.35,40.8,40.85,160400.0],["2017-08-17",40.75,41.25,40.05,40.85,392000.0],["2017-08-18",40.45,41.35,40.25,40.75,169800.0],["2017-08-21",40.75,41.05,40.35,40.65,115700.0],["2017-08-22",40.8,41.55,40.7,41.5,238600.0],["2017-08-23",41.3,41.7,41.15,41.3,297600.0],["2017-08-24",41.45,41.5,40.55,40.9,190600.0],["2017-08-25",40.95,41.15,40.55,40.65,88100.0],["2017-08-28",39.35,40.55,37.8,40.55,287200.0],["2017-08-29",39.95,40.45,38.9,40.25,231600.0],["2017-08-30",40.35,40.55,40.05,40.5,171700.0],["2017-08-31",40.5,41.43,40.5,41.3,177000.0],["2017-09-01",41.35,41.65,40.95,41.65,152800.0],["2017-09-05",41.5,42.06,40.55,40.7,233100.0],["2017-09-06",40.9,41.0,40.55,40.75,320100.0],["2017-09-07",40.75,40.75,40.2,40.45,339400.0],["2017-09-08",40.45,41.55,40.45,41.4,279600.0],["2017-09-11",41.8,42.1,41.5,42.0,232800.0],["2017-09-12",42.0,42.0,40.45,41.6,199800.0],["2017-09-13",41.6,41.7,41.05,41.65,228100.0],["2017-09-14",41.4,42.6,41.0,42.1,463800.0],["2017-09-15",42.15,42.55,41.15,41.5,393200.0],["2017-09-18",41.6,42.05,41.42,41.65,277800.0],["2017-09-19",41.55,41.9,40.9,41.05,362800.0],["2017-09-20",41.1,41.5,40.58,40.8,259000.0],["2017-09-21",40.8,40.8,39.95,40.6,302900.0],["2017-09-22",40.8,40.95,40.3,40.8,357000.0],["2017-09-25",40.8,40.95,39.9,40.85,449900.0],["2017-09-26",41.05,41.6,39.46,40.75,213200.0],["2017-09-27",40.95,42.05,40.6,41.9,248900.0],["2017-09-28",41.8,42.3,41.6,42.05,310900.0],["2017-09-29",42.25,42.53,41.35,42.35,359700.0],["2017-10-02",42.55,44.5,42.55,44.1,728100.0],["2017-10-03",44.55,44.95,43.95,44.45,466900.0],["2017-10-04",44.4,44.95,44.25,44.8,574800.0],["2017-10-05",45.15,45.4,44.3,45.4,473400.0],["2017-10-06",45.45,45.5,44.9,45.35,456900.0],["2017-10-09",45.25,45.5,44.2,44.95,399500.0],["2017-10-10",45.2,45.2,43.65,43.65,262300.0],["2017-10-11",43.5,43.95,43.4,43.55,275600.0],["2017-10-12",43.45,43.73,42.95,42.95,452200.0],["2017-10-13",43.15,43.15,42.35,42.7,368700.0],["2017-10-16",42.65,43.4,42.2,42.4,284400.0],["2017-10-17",42.3,42.79,41.9,42.4,379100.0],["2017-10-18",42.7,43.15,42.05,42.15,390900.0],["2017-10-19",41.95,42.1,41.0,41.65,625700.0],["2017-10-20",42.1,42.66,41.75,42.0,308900.0],["2017-10-23",42.2,42.3,41.45,41.8,713300.0],["2017-10-24",41.85,42.45,41.65,42.15,339000.0],["2017-10-25",41.9,42.2,41.35,41.7,438700.0],["2017-10-26",41.15,41.15,37.6,38.05,1837300.0],["2017-10-27",38.05,38.35,36.55,37.0,854800.0],["2017-10-30",37.0,37.83,36.71,37.5,693800.0],["2017-10-31",37.45,38.6,37.45,38.05,655500.0],["2017-11-01",38.15,38.45,36.75,37.2,279700.0],["2017-11-02",37.15,38.15,37.05,37.65,372900.0],["2017-11-03",37.65,38.35,37.4,37.95,268800.0],["2017-11-06",38.05,38.05,37.25,37.3,234500.0],["2017-11-07",37.2,37.85,36.7,37.8,283800.0],["2017-11-08",37.6,37.65,36.95,37.5,309900.0],["2017-11-09",37.35,37.6,36.75,37.45,250600.0],["2017-11-10",37.4,37.4,36.4,36.8,287900.0],["2017-11-13",36.45,37.9,36.21,37.7,440400.0],["2017-11-14",37.65,37.65,37.0,37.2,263700.0],["2017-11-15",37.15,37.65,36.78,37.2,433200.0],["2017-11-16",39.05,41.4,39.05,40.85,532700.0],["2017-11-17",40.55,40.95,40.2,40.6,479400.0],["2017-11-20",40.75,42.13,40.7,41.9,322200.0],["2017-11-21",42.2,43.65,42.2,43.55,482700.0],["2017-11-22",43.5,44.15,43.5,43.8,302500.0],["2017-11-24",43.8,44.2,43.35,44.1,125300.0],["2017-11-27",44.2,44.25,43.9,44.2,310400.0],["2017-11-28",44.5,44.5,43.3,44.05,450700.0],["2017-11-29",44.2,44.7,43.9,44.15,281200.0],["2017-11-30",45.15,45.15,42.9,43.45,437100.0],["2017-12-01",43.5,43.5,41.25,43.2,334600.0],["2017-12-04",43.55,44.3,43.45,43.7,807300.0],["2017-12-05",43.9,44.1,43.33,43.6,311300.0],["2017-12-06",43.55,43.7,42.75,43.25,188700.0],["2017-12-07",43.25,44.05,43.25,43.85,410200.0],["2017-12-08",43.95,43.95,43.15,43.3,257900.0],["2017-12-11",43.4,43.55,43.25,43.35,254700.0],["2017-12-12",43.55,44.3,43.3,43.65,258800.0],["2017-12-13",43.6,43.95,43.35,43.5,343800.0],["2017-12-14",43.45,43.7,43.25,43.4,335500.0],["2017-12-15",43.4,45.4,43.4,44.9,558000.0],["2017-12-18",45.4,45.9,44.2,44.35,298000.0],["2017-12-19",44.4,44.7,43.65,43.85,291900.0],["2017-12-20",44.1,44.4,43.4,43.55,187100.0],["2017-12-21",43.45,43.7,43.3,43.35,258800.0],["2017-12-22",43.45,43.45,42.5,43.0,289600.0],["2017-12-26",42.9,43.4,42.85,43.05,105600.0],["2017-12-27",43.0,43.6,42.79,43.45,241500.0],["2017-12-28",43.7,44.05,43.4,43.85,207000.0],["2017-12-29",43.85,44.3,43.15,43.2,311300.0],["2018-01-02",42.95,44.15,42.9,43.55,301400.0],["2018-01-03",43.8,45.28,43.65,45.0,378700.0],["2018-01-04",45.05,46.4,45.05,45.15,360200.0],["2018-01-05",45.25,45.35,44.4,44.7,207200.0],["2018-01-08",44.75,45.55,44.1,45.35,206600.0],["2018-01-09",45.5,46.1,44.7,44.75,467200.0],["2018-01-10",44.5,44.5,43.7,44.1,123100.0],["2018-01-11",44.05,44.65,43.6,44.45,155400.0],["2018-01-12",44.6,45.5,44.3,45.3,122500.0],["2018-01-16",45.45,45.85,45.0,45.5,352900.0],["2018-01-17",45.5,47.5,45.23,46.8,458100.0],["2018-01-18",46.8,47.3,46.2,46.4,297300.0],["2018-01-19",46.4,48.1,45.7,48.0,560100.0],["2018-01-22",48.1,48.1,46.6,46.75,362200.0],["2018-01-23",46.55,47.0,46.15,46.6,191600.0],["2018-01-24",46.7,47.15,46.3,46.45,199000.0],["2018-01-25",46.75,47.45,46.2,46.8,239100.0],["2018-01-26",46.95,47.4,46.55,47.0,174600.0],["2018-01-29",46.8,47.35,46.7,47.0,259400.0],["2018-01-30",46.45,47.15,45.9,46.75,177300.0],["2018-01-31",47.0,47.15,46.2,46.45,218200.0],["2018-02-01",46.1,46.55,45.65,46.1,235800.0],["2018-02-02",45.9,46.05,44.85,45.0,256400.0],["2018-02-05",44.8,44.95,43.8,43.8,370200.0],["2018-02-06",42.9,44.2,42.5,44.05,265300.0],["2018-02-07",43.85,43.9,43.05,43.35,214400.0],["2018-02-08",43.35,43.5,42.1,42.1,194400.0],["2018-02-09",42.6,43.1,41.55,42.65,257100.0],["2018-02-12",42.85,43.95,42.3,43.25,230100.0],["2018-02-13",43.1,43.2,42.45,42.75,160300.0],["2018-02-14",42.45,43.55,42.45,43.35,268200.0],["2018-02-15",43.8,45.45,43.3,44.9,942300.0],["2018-02-16",44.95,46.25,44.95,45.7,225100.0],["2018-02-20",45.35,45.65,44.85,45.5,153100.0],["2018-02-21",45.5,46.7,45.35,45.85,207500.0],["2018-02-22",45.85,46.6,45.55,45.7,291800.0],["2018-02-23",46.05,46.75,45.61,46.75,123700.0],["2018-02-26",46.6,47.9,46.55,47.8,166100.0],["2018-02-27",47.8,47.85,46.8,46.9,328300.0],["2018-02-28",47.2,47.65,45.5,45.5,318500.0],["2018-03-01",46.4,49.5,45.1,45.9,585700.0],["2018-03-02",45.7,45.7,44.4,44.8,649200.0],["2018-03-05",44.85,44.95,44.1,44.5,543100.0],["2018-03-06",44.55,45.6,44.25,45.05,605100.0],["2018-03-07",44.7,46.4,44.55,46.2,482400.0],["2018-03-08",46.15,46.6,45.75,46.2,192400.0],["2018-03-09",46.5,46.6,45.75,45.95,279800.0],["2018-03-12",45.95,47.55,45.95,47.0,470200.0],["2018-03-13",47.15,47.4,46.6,47.3,248400.0],["2018-03-14",47.5,47.95,46.7,46.85,328000.0],["2018-03-15",46.75,47.0,46.35,46.45,216900.0],["2018-03-16",46.45,46.45,44.55,45.0,802100.0],["2018-03-19",44.9,45.1,43.2,43.9,369300.0],["2018-03-20",43.95,44.5,43.8,44.15,290600.0],["2018-03-21",44.15,44.8,43.53,44.5,241400.0],["2018-03-22",44.15,44.5,43.75,43.9,444300.0],["2018-03-23",43.95,44.35,43.3,43.3,429400.0],["2018-03-26",43.95,44.23,43.05,44.15,336400.0],["2018-03-27",44.35,44.45,43.25,43.5,314200.0],["2018-03-28",43.5,44.7,43.18,44.2,526300.0],["2018-03-29",44.45,45.55,44.0,45.35,418700.0],["2018-04-02",44.8,45.3,43.95,44.75,558300.0],["2018-04-03",44.95,45.2,44.0,45.0,419500.0],["2018-04-04",44.45,45.35,44.25,45.15,221500.0],["2018-04-05",45.45,46.4,45.4,46.0,328800.0],["2018-04-06",45.65,46.05,44.75,45.25,218900.0],["2018-04-09",45.45,45.88,44.75,45.25,244200.0],["2018-04-10",45.6,46.05,45.3,45.6,182600.0],["2018-04-11",45.25,45.7,44.5,44.8,275700.0],["2018-04-12",45.15,46.15,44.99,45.25,250100.0],["2018-04-13",45.3,45.6,44.75,45.0,191000.0],["2018-04-16",45.25,46.0,44.98,45.9,461100.0],["2018-04-17",46.3,46.5,45.3,45.8,405100.0],["2018-04-18",46.05,46.5,45.7,45.8,288900.0],["2018-04-19",45.65,45.85,45.24,45.6,193600.0],["2018-04-20",45.85,46.4,45.75,45.95,278200.0],["2018-04-23",46.0,46.35,45.6,45.8,175900.0],["2018-04-24",45.9,46.2,44.9,45.1,248000.0],["2018-04-25",44.9,46.05,44.05,45.05,406000.0],["2018-04-26",46.95,49.0,46.1,46.35,1047700.0],["2018-04-27",46.5,48.1,46.45,47.9,822900.0],["2018-04-30",48.0,48.8,47.87,48.5,993300.0],["2018-05-01",48.45,48.95,48.2,48.9,394300.0],["2018-05-02",48.8,50.3,48.63,49.8,647500.0],["2018-05-03",49.7,50.35,48.8,50.0,829600.0],["2018-05-04",49.85,50.55,48.9,50.15,227200.0],["2018-05-07",50.45,51.25,50.2,50.85,416800.0],["2018-05-08",50.85,51.15,50.45,51.05,261500.0],["2018-05-09",51.05,51.35,50.65,51.05,209500.0],["2018-05-10",51.3,52.25,51.05,52.1,171800.0],["2018-05-11",52.15,52.55,51.75,52.0,200700.0],["2018-05-14",52.05,52.2,51.15,51.5,788900.0],["2018-05-15",51.2,51.4,50.45,50.7,364400.0],["2018-05-16",50.85,52.65,50.55,52.0,314200.0],["2018-05-17",52.0,53.05,51.8,52.7,366100.0],["2018-05-18",53.15,53.75,53.1,53.7,447900.0],["2018-05-21",53.75,54.6,52.95,54.05,291800.0],["2018-05-22",54.2,54.25,53.3,53.6,300100.0],["2018-05-23",53.5,54.75,52.85,54.6,374600.0],["2018-05-24",54.4,54.8,53.6,54.45,283100.0],["2018-05-25",54.5,54.6,53.45,53.55,161900.0],["2018-05-29",53.25,54.0,53.0,53.9,238800.0],["2018-05-30",53.9,55.5,53.55,55.15,274400.0],["2018-05-31",55.2,55.2,47.35,51.3,2141800.0],["2018-06-01",50.35,52.35,50.01,52.0,522000.0],["2018-06-04",52.5,52.85,51.95,52.15,286900.0],["2018-06-05",52.1,52.35,51.1,51.2,513800.0],["2018-06-06",51.35,51.55,50.5,50.5,488300.0],["2018-06-07",50.45,50.6,47.3,48.5,803300.0],["2018-06-08",48.65,49.85,48.05,49.25,434800.0],["2018-06-11",48.95,50.35,48.65,49.95,343600.0],["2018-06-12",49.95,50.65,49.7,50.45,254000.0],["2018-06-13",50.4,50.8,49.35,49.4,238900.0],["2018-06-14",49.55,49.85,49.15,49.6,269000.0],["2018-06-15",49.35,50.18,49.2,50.15,502100.0],["2018-06-18",49.9,50.25,49.35,50.25,279000.0],["2018-06-19",50.0,50.7,49.73,50.55,177700.0],["2018-06-20",50.6,51.05,50.4,50.75,192500.0],["2018-06-21",50.85,51.55,49.55,49.95,271200.0],["2018-06-22",50.1,50.5,49.73,50.4,623400.0],["2018-06-25",50.4,51.25,48.51,50.85,610800.0],["2018-06-26",50.85,52.55,50.65,52.3,366100.0],["2018-06-27",52.25,53.05,51.75,52.2,672200.0],["2018-06-28",52.0,52.85,51.51,52.55,406400.0],["2018-06-29",52.9,53.1,50.8,51.2,567600.0],["2018-07-02",51.55,53.4,51.35,53.3,417000.0],["2018-07-03",53.4,53.4,52.45,53.25,100600.0],["2018-07-05",53.55,53.55,52.7,53.1,392600.0],["2018-07-06",53.2,55.4,52.96,55.2,430500.0],["2018-07-09",55.3,55.43,54.2,54.65,240000.0],["2018-07-10",55.2,55.45,54.51,55.4,438800.0],["2018-07-11",55.05,55.45,54.9,55.2,560000.0],["2018-07-12",55.5,56.76,54.6,55.65,406200.0],["2018-07-13",55.65,56.1,55.4,55.75,161600.0],["2018-07-16",55.85,55.85,55.2,55.6,269100.0],["2018-07-17",56.15,56.75,55.85,56.65,328300.0],["2018-07-18",56.85,56.85,55.7,55.85,393700.0],["2018-07-19",55.65,56.25,54.75,55.95,260100.0],["2018-07-20",55.9,56.65,54.8,55.8,256700.0],["2018-07-23",55.6,56.3,55.16,56.2,453900.0],["2018-07-24",60.9,61.18,57.0,57.35,1215400.0],["2018-07-25",56.3,57.3,54.65,55.3,557100.0],["2018-07-26",54.1,55.5,53.9,55.4,3442200.0],["2018-07-27",55.5,55.8,53.95,54.05,587000.0],["2018-07-30",54.2,54.2,52.9,53.0,417900.0],["2018-07-31",53.05,54.45,52.65,54.3,437600.0],["2018-08-01",54.3,55.35,54.3,55.25,319000.0],["2018-08-02",55.15,55.9,55.0,55.5,291000.0],["2018-08-03",55.55,55.95,54.85,55.75,385200.0],["2018-08-06",55.6,56.3,55.4,56.25,283000.0],["2018-08-07",49.95,55.75,49.95,55.2,634400.0],["2018-08-08",55.3,56.1,53.95,54.5,271300.0],["2018-08-09",54.6,55.05,54.53,55.05,184100.0],["2018-08-10",54.7,55.55,54.45,54.75,205900.0],["2018-08-13",54.8,55.45,54.2,54.95,241600.0],["2018-08-14",55.15,56.0,54.9,55.75,196900.0],["2018-08-15",55.55,56.8,54.85,56.6,301400.0],["2018-08-16",56.75,56.9,55.95,56.55,238700.0],["2018-08-17",56.3,56.84,56.2,56.65,209400.0],["2018-08-20",56.9,56.95,55.95,56.5,287300.0],["2018-08-21",56.75,58.2,56.75,57.9,243900.0],["2018-08-22",57.7,58.15,57.28,57.65,199800.0],["2018-08-23",57.65,58.05,57.1,57.4,142400.0],["2018-08-24",57.3,57.9,57.25,57.65,197000.0],["2018-08-27",57.75,58.6,57.5,58.0,292800.0],["2018-08-28",58.15,58.4,57.8,58.3,180500.0],["2018-08-29",58.4,58.95,58.35,58.6,161500.0],["2018-08-30",58.3,58.8,57.78,58.65,249900.0],["2018-08-31",58.55,59.0,57.8,58.85,253200.0],["2018-09-04",58.9,59.25,58.1,58.9,275200.0],["2018-09-05",58.95,60.05,58.15,60.0,352400.0],["2018-09-06",60.55,61.55,59.95,61.05,513900.0],["2018-09-07",61.1,62.7,61.1,61.45,348400.0],["2018-09-10",61.7,62.0,59.75,60.15,621100.0],["2018-09-11",60.0,61.7,59.7,61.15,296700.0],["2018-09-12",61.1,61.5,60.55,61.15,222500.0],["2018-09-13",61.3,62.2,61.3,62.05,358300.0],["2018-09-14",62.05,63.2,62.0,62.85,369700.0],["2018-09-17",62.55,62.85,60.0,60.7,357800.0],["2018-09-18",60.85,61.55,60.45,61.5,213600.0],["2018-09-19",61.2,61.47,60.15,60.8,311700.0],["2018-09-20",61.1,61.25,60.55,61.0,288900.0],["2018-09-21",61.15,61.5,60.65,61.4,851300.0],["2018-09-24",61.1,61.5,60.55,61.2,250600.0],["2018-09-25",61.15,62.0,60.95,61.75,222000.0],["2018-09-26",61.7,61.9,60.6,60.95,353300.0],["2018-09-27",61.1,61.1,59.95,60.4,600500.0],["2018-09-28",60.3,61.65,60.0,61.45,388400.0],["2018-10-01",61.44,62.56,60.8,62.0,483800.0],["2018-10-02",65.31,66.34,63.96,65.51,792000.0],["2018-10-03",65.96,66.29,64.5,65.94,758700.0],["2018-10-04",65.54,65.8,64.0,64.25,698400.0],["2018-10-05",64.25,65.57,63.81,65.3,650600.0],["2018-10-08",65.28,65.5,62.9,64.08,405200.0],["2018-10-09",63.83,65.34,62.67,62.69,892700.0],["2018-10-10",62.65,62.65,61.06,61.25,477800.0],["2018-10-11",61.99,62.31,60.41,61.0,630700.0],["2018-10-12",61.8,62.88,60.3,62.01,491000.0],["2018-10-15",62.06,62.51,61.05,62.03,261800.0],["2018-10-16",62.61,64.65,62.09,64.42,470000.0],["2018-10-17",64.19,65.12,63.65,64.95,293900.0],["2018-10-18",64.82,65.18,63.04,63.81,359300.0],["2018-10-19",64.0,64.93,62.64,62.72,326100.0],["2018-10-22",63.0,63.35,61.92,62.2,561700.0],["2018-10-23",61.39,62.41,60.32,62.04,593400.0],["2018-10-24",61.5,62.59,60.72,60.84,341600.0],["2018-10-25",60.56,61.86,60.18,61.29,529700.0],["2018-10-26",60.5,60.5,56.2,58.34,1240200.0],["2018-10-29",59.26,60.52,58.21,58.85,797400.0],["2018-10-30",58.84,60.45,56.67,57.64,490600.0],["2018-10-31",58.29,58.59,56.65,57.12,716600.0],["2018-11-01",57.46,59.98,57.46,59.11,414400.0],["2018-11-02",59.02,60.55,58.12,59.69,432400.0],["2018-11-05",59.89,60.39,58.29,59.16,348200.0],["2018-11-06",59.06,59.84,58.6,59.58,230700.0],["2018-11-07",59.7,61.48,59.4,61.06,333800.0],["2018-11-08",61.08,61.26,60.5,61.24,168000.0],["2018-11-09",61.04,61.04,58.13,59.16,310200.0],["2018-11-12",59.22,59.51,57.27,57.94,331000.0],["2018-11-13",58.32,58.46,57.34,57.9,334400.0],["2018-11-14",57.97,58.34,57.5,57.8,322700.0],["2018-11-15",57.69,59.53,57.5,59.1,279100.0],["2018-11-16",58.98,61.45,58.86,61.28,512500.0],["2018-11-19",60.25,61.48,58.44,58.83,400000.0],["2018-11-20",58.27,59.39,57.16,58.82,183700.0],["2018-11-21",58.99,59.66,58.31,58.35,188500.0],["2018-11-23",57.94,59.58,57.65,58.72,96100.0],["2018-11-26",59.23,60.05,58.22,58.33,229200.0],["2018-11-27",57.81,59.13,57.63,58.42,206400.0],["2018-11-28",58.84,61.02,58.31,61.0,275300.0],["2018-11-29",61.2,62.37,60.45,62.21,292000.0],["2018-11-30",62.38,63.44,61.83,63.05,430700.0],["2018-12-03",64.03,64.03,62.2,62.9,245300.0],["2018-12-04",62.91,63.24,60.36,61.54,324100.0],["2018-12-06",60.49,61.87,59.21,60.59,467400.0],["2018-12-07",60.71,60.71,58.21,58.88,384200.0],["2018-12-10",58.94,59.26,57.73,58.66,318700.0],["2018-12-11",59.33,59.68,57.85,58.52,202300.0],["2018-12-12",59.35,60.23,58.7,58.73,268600.0],["2018-12-13",59.02,59.58,57.6,57.64,246400.0],["2018-12-14",57.2,57.77,56.08,56.28,203300.0],["2018-12-17",56.1,57.81,54.33,54.53,517200.0],["2018-12-18",55.0,55.25,53.24,53.55,383500.0],["2018-12-19",53.84,54.44,51.93,52.42,333100.0],["2018-12-20",52.36,52.49,50.07,51.13,391600.0],["2018-12-21",51.14,51.84,50.4,50.95,691200.0],["2018-12-24",50.51,51.27,49.42,50.15,235700.0],["2018-12-26",50.58,53.32,49.4,53.25,362200.0],["2018-12-27",52.5,53.76,51.76,53.75,336100.0],["2018-12-28",54.3,55.41,53.29,54.97,345300.0],["2018-12-31",55.42,56.34,54.71,55.81,367900.0],["2019-01-02",54.88,54.88,52.63,53.2,502100.0],["2019-01-03",52.82,53.51,50.83,50.86,273700.0],["2019-01-04",51.01,52.52,50.6,51.31,464300.0],["2019-01-07",51.35,52.39,50.43,51.43,534800.0],["2019-01-08",51.74,52.3,50.54,51.75,345400.0],["2019-01-09",51.99,53.15,51.83,52.38,492200.0],["2019-01-10",52.05,54.25,51.67,54.1,390400.0],["2019-01-11",53.95,54.2,52.87,53.18,278800.0],["2019-01-14",52.83,53.68,52.68,52.76,220300.0],["2019-01-15",52.42,53.97,52.42,53.68,519800.0],["2019-01-16",53.92,54.3,52.8,52.98,425400.0],["2019-01-17",52.89,53.19,52.37,52.62,400100.0],["2019-01-18",52.82,53.99,52.58,53.6,411500.0],["2019-01-22",53.5,54.91,53.18,53.67,532500.0],["2019-01-23",53.75,54.59,53.0,53.66,233000.0],["2019-01-24",53.6,54.16,53.42,54.13,123500.0],["2019-01-25",54.39,55.12,54.39,54.58,154900.0],["2019-01-28",54.09,54.09,53.21,53.5,192700.0],["2019-01-29",53.55,53.91,52.86,53.37,238600.0],["2019-01-30",53.62,54.78,53.46,54.7,279400.0],["2019-01-31",54.69,57.18,54.69,56.53,354700.0],["2019-02-01",56.32,56.84,56.13,56.43,260400.0],["2019-02-04",56.43,56.66,55.92,56.32,304700.0],["2019-02-05",56.52,57.28,56.27,56.63,220800.0],["2019-02-06",56.64,56.94,56.02,56.62,119200.0],["2019-02-07",56.33,56.82,55.39,55.48,116600.0],["2019-02-08",55.37,55.92,54.89,55.81,119700.0],["2019-02-11",56.14,57.8,56.12,57.65,213300.0],["2019-02-12",57.9,58.34,57.3,57.86,245900.0],["2019-02-13",58.11,58.19,57.28,57.86,201200.0],["2019-02-14",57.78,58.79,57.5,58.61,234300.0],["2019-02-15",58.96,60.0,58.93,59.6,244800.0],["2019-02-19",59.65,60.45,59.45,60.05,172500.0],["2019-02-20",59.74,61.02,59.58,60.88,256000.0],["2019-02-21",60.58,60.87,59.36,59.94,247600.0],["2019-02-22",60.15,60.15,59.29,59.6,295700.0],["2019-02-25",60.1,60.49,59.3,59.39,368000.0],["2019-02-26",59.39,59.51,56.86,57.48,629600.0],["2019-02-27",61.66,63.25,56.65,56.84,948800.0],["2019-02-28",56.51,56.6,54.07,55.73,629000.0],["2019-03-01",55.53,58.55,55.44,58.16,575900.0],["2019-03-04",58.21,58.52,55.91,56.54,485300.0],["2019-03-05",56.74,57.29,55.85,56.67,471900.0],["2019-03-06",56.89,56.95,55.72,56.0,396000.0],["2019-03-07",55.98,57.82,55.11,57.5,760800.0],["2019-03-08",57.37,57.99,57.05,57.26,490300.0],["2019-03-11",57.29,58.46,57.04,58.41,297200.0],["2019-03-12",58.78,59.89,58.51,59.44,314200.0],["2019-03-13",59.75,60.89,59.43,60.42,388100.0],["2019-03-14",60.4,60.76,59.89,60.69,449000.0],["2019-03-15",60.98,61.3,60.3,60.89,820600.0],["2019-03-18",61.07,61.07,59.55,60.19,586300.0],["2019-03-19",60.43,60.83,59.47,59.68,307300.0],["2019-03-20",59.43,60.37,58.95,59.71,261800.0],["2019-03-21",59.43,60.99,59.2,60.84,276700.0],["2019-03-22",60.48,60.49,58.72,58.77,246300.0],["2019-03-25",58.51,60.31,58.22,59.98,265900.0],["2019-03-26",60.44,61.03,59.91,60.34,352500.0],["2019-03-27",60.08,60.58,59.19,59.96,282000.0],["2019-03-28",60.01,60.52,59.06,60.32,267800.0],["2019-03-29",60.63,61.93,60.33,61.83,763700.0],["2019-04-01",62.49,62.98,61.31,61.9,447600.0],["2019-04-02",61.97,61.98,60.95,61.77,276500.0],["2019-04-03",62.1,62.2,60.23,60.3,275400.0],["2019-04-04",60.28,60.65,59.74,60.43,168700.0],["2019-04-05",60.69,61.62,60.09,61.31,190900.0],["2019-04-08",61.25,61.3,60.06,60.99,186800.0],["2019-04-09",60.95,61.71,60.42,61.23,205400.0],["2019-04-10",61.33,62.75,61.03,62.18,313100.0],["2019-04-11",62.24,62.84,61.4,62.6,293300.0],["2019-04-12",62.68,62.99,62.03,62.35,173600.0],["2019-04-15",62.45,62.99,62.08,62.55,258200.0],["2019-04-16",62.82,63.64,62.13,62.3,567900.0],["2019-04-17",62.43,62.43,57.05,57.8,695400.0],["2019-04-18",58.0,59.08,56.75,57.66,649600.0],["2019-04-22",57.73,58.39,57.11,57.58,351000.0],["2019-04-23",57.52,59.94,57.06,59.2,649400.0],["2019-04-24",60.0,60.19,55.69,56.5,1153900.0],["2019-04-25",55.95,56.03,52.39,54.4,1070100.0],["2019-04-26",54.46,55.42,53.64,54.85,563000.0],["2019-04-29",54.7,55.68,53.12,55.4,411200.0],["2019-04-30",55.66,56.38,55.34,56.18,390800.0],["2019-05-01",56.3,56.4,54.34,54.49,666600.0],["2019-05-02",54.6,56.99,54.54,56.86,404700.0],["2019-05-03",57.0,58.06,57.0,57.93,241500.0],["2019-05-06",57.2,59.3,56.52,58.94,372200.0],["2019-05-07",58.39,58.39,56.54,57.2,411600.0],["2019-05-08",57.2,57.72,56.62,56.69,404000.0],["2019-05-09",56.38,57.97,55.88,57.48,523400.0],["2019-05-10",57.25,57.25,55.43,56.75,284500.0],["2019-05-13",55.71,56.34,54.87,55.29,336400.0],["2019-05-14",55.3,56.64,55.09,56.28,245300.0],["2019-05-15",55.84,56.82,55.84,56.37,221300.0],["2019-05-16",56.4,57.45,55.96,56.7,231900.0],["2019-05-17",56.1,56.72,54.71,54.89,314300.0],["2019-05-20",54.24,54.71,53.47,53.97,323100.0],["2019-05-21",54.37,54.97,53.45,53.64,484400.0],["2019-05-22",53.59,54.22,52.76,54.02,269900.0],["2019-05-23",53.93,53.93,51.93,52.17,448800.0],["2019-05-24",52.37,53.38,52.02,52.75,236200.0],["2019-05-28",53.04,54.54,52.51,53.29,255500.0],["2019-05-29",52.86,53.58,52.38,52.93,283500.0],["2019-05-30",53.01,53.65,52.72,53.5,197800.0],["2019-05-31",52.87,53.03,50.53,51.63,741900.0],["2019-06-03",52.0,52.81,51.35,52.13,323900.0],["2019-06-04",52.61,53.69,51.95,53.63,230500.0],["2019-06-05",53.73,54.41,53.66,54.15,233200.0],["2019-06-06",54.11,54.14,53.18,53.78,191100.0],["2019-06-07",54.01,55.69,53.75,55.17,242500.0],["2019-06-10",55.45,56.93,55.42,56.35,297900.0],["2019-06-11",56.71,56.84,55.27,56.18,273400.0],["2019-06-12",56.13,56.86,55.52,56.23,233700.0],["2019-06-13",56.47,56.89,55.28,56.74,258300.0],["2019-06-14",57.05,58.77,56.74,57.77,390600.0],["2019-06-17",58.0,59.59,57.7,59.1,401300.0],["2019-06-18",59.38,61.21,59.08,60.52,441200.0],["2019-06-19",60.14,61.21,59.91,61.17,348800.0],["2019-06-20",61.65,61.93,60.41,60.92,541300.0],["2019-06-21",60.46,61.05,59.31,60.65,699400.0],["2019-06-24",60.44,60.77,59.06,59.11,295800.0],["2019-06-25",59.42,59.72,58.64,58.85,408800.0],["2019-06-26",58.85,59.09,57.69,58.13,617700.0],["2019-06-27",58.41,59.46,58.18,59.36,358200.0],["2019-06-28",59.29,60.13,59.24,59.56,626700.0],["2019-07-01",60.0,60.5,57.74,58.13,353300.0],["2019-07-02",58.08,58.08,57.04,57.71,222200.0],["2019-07-03",57.95,58.64,57.45,58.47,192100.0],["2019-07-05",58.09,58.72,57.65,58.7,170000.0],["2019-07-08",58.25,58.93,57.43,57.96,471200.0],["2019-07-09",57.73,58.28,57.51,57.78,240400.0],["2019-07-10",57.89,58.56,57.11,57.67,319300.0],["2019-07-11",57.89,58.12,57.03,57.77,175200.0],["2019-07-12",57.66,58.05,56.77,56.86,233700.0],["2019-07-15",56.97,57.31,56.38,57.12,187100.0],["2019-07-16",57.07,57.36,56.42,56.47,183700.0],["2019-07-17",56.55,57.31,56.27,56.31,264000.0],["2019-07-18",56.41,56.73,55.53,55.78,539600.0],["2019-07-19",55.72,56.88,54.74,55.02,700600.0],["2019-07-22",55.21,55.39,53.82,53.97,443900.0],["2019-07-23",53.75,54.01,53.25,53.78,536900.0],["2019-07-24",54.02,54.98,53.85,54.48,878800.0],["2019-07-25",54.5,55.47,53.52,54.84,580500.0],["2019-07-26",44.0,44.4,39.11,41.0,6246500.0],["2019-07-29",41.31,41.33,39.75,40.29,1672700.0],["2019-07-30",40.0,40.46,39.55,40.19,963700.0],["2019-07-31",40.33,40.5,38.8,39.46,827100.0],["2019-08-01",40.06,41.47,39.75,40.79,904600.0],["2019-08-02",40.52,40.97,40.0,40.75,825800.0],["2019-08-05",40.13,40.84,39.96,40.04,996200.0],["2019-08-06",40.27,40.42,38.43,38.65,686900.0],["2019-08-07",38.1,38.51,37.34,37.75,587700.0],["2019-08-08",38.01,38.33,37.36,38.13,735700.0],["2019-08-09",37.92,38.03,36.23,36.67,1163800.0],["2019-08-12",36.58,37.68,36.25,37.63,900500.0],["2019-08-13",37.5,38.28,37.09,37.47,436500.0],["2019-08-14",36.94,37.35,36.18,36.4,441400.0],["2019-08-15",36.77,37.25,36.19,36.84,483700.0],["2019-08-16",36.89,37.05,36.17,36.18,324300.0],["2019-08-19",36.49,37.11,35.0,35.07,794200.0],["2019-08-20",35.1,35.79,34.72,35.32,627700.0],["2019-08-21",35.55,35.65,34.46,34.62,868300.0],["2019-08-22",34.85,34.85,34.23,34.62,545100.0],["2019-08-23",34.47,35.25,33.96,34.23,819100.0],["2019-08-26",34.4,34.61,33.81,34.01,481300.0],["2019-08-27",34.24,34.92,33.97,34.5,881800.0],["2019-08-28",34.42,34.68,33.99,34.46,544000.0],["2019-08-29",34.7,35.51,34.58,34.92,334000.0],["2019-08-30",34.95,35.0,34.29,34.78,314100.0],["2019-09-03",34.57,34.71,33.91,34.14,559200.0],["2019-09-04",34.43,34.44,31.63,32.53,1721000.0],["2019-09-05",32.79,32.79,29.5,29.79,2701900.0],["2019-09-06",29.82,31.17,29.62,30.62,2048100.0],["2019-09-09",30.62,31.52,30.27,30.93,782500.0],["2019-09-10",28.99,29.16,25.67,27.98,3588400.0],["2019-09-11",28.38,28.56,27.58,28.0,1447600.0],["2019-09-12",28.09,28.42,26.73,27.08,1030000.0],["2019-09-13",26.93,27.86,26.7,27.66,972000.0],["2019-09-16",27.6,28.77,27.18,28.75,1051400.0],["2019-09-17",28.9,30.47,28.58,29.91,1364400.0],["2019-09-18",29.95,30.44,29.6,29.93,910800.0],["2019-09-19",29.92,30.5,29.79,29.98,477700.0],["2019-09-20",29.92,30.5,29.74,30.25,1296300.0],["2019-09-23",30.11,31.57,30.0,31.35,1254900.0],["2019-09-24",31.85,32.71,31.13,31.65,1368000.0],["2019-09-25",31.66,32.35,31.34,32.32,731200.0],["2019-09-26",32.25,32.51,31.64,31.81,943600.0],["2019-09-27",31.83,32.05,30.15,30.42,722600.0],["2019-09-30",30.6,30.92,30.2,30.46,585300.0],["2019-10-01",30.35,30.79,29.32,29.34,524900.0],["2019-10-02",29.13,29.18,27.96,28.31,589600.0],["2019-10-03",28.17,28.89,27.94,28.54,636100.0],["2019-10-04",28.76,29.03,28.31,28.8,452000.0],["2019-10-07",28.75,29.29,28.51,28.93,366400.0],["2019-10-08",28.77,28.87,28.0,28.31,350400.0],["2019-10-09",28.45,28.73,28.11,28.34,284500.0],["2019-10-10",28.3,28.55,26.94,27.06,773400.0],["2019-10-11",27.28,28.46,27.15,27.87,703300.0],["2019-10-14",27.95,28.49,27.85,28.46,493800.0],["2019-10-15",28.5,29.4,28.46,29.1,395900.0],["2019-10-16",29.14,29.82,29.14,29.65,583700.0],["2019-10-17",29.75,30.55,29.72,30.31,626600.0],["2019-10-18",30.27,30.75,29.92,30.64,547500.0],["2019-10-21",30.75,31.17,30.18,30.51,844300.0],["2019-10-22",30.61,30.84,30.26,30.37,367400.0],["2019-10-23",30.28,30.62,30.16,30.36,245300.0],["2019-10-24",30.49,30.49,29.79,30.28,394900.0],["2019-10-25",30.19,30.36,29.96,30.12,306900.0],["2019-10-28",30.13,30.39,29.91,30.22,630200.0],["2019-10-29",30.22,30.73,29.94,30.1,478000.0],["2019-10-30",30.15,30.15,28.91,29.11,765500.0],["2019-10-31",22.46,25.93,19.5,20.66,7245300.0],["2019-11-01",20.81,24.37,20.66,24.15,2481100.0],["2019-11-04",24.47,25.7,24.25,25.44,1903200.0],["2019-11-05",25.55,26.07,25.23,25.99,855600.0],["2019-11-06",26.29,27.81,26.0,27.17,1578400.0],["2019-11-07",27.1,27.67,25.71,25.89,905100.0],["2019-11-08",25.81,26.7,24.98,26.68,651400.0],["2019-11-11",26.18,26.3,25.45,25.66,554800.0],["2019-11-12",25.6,25.89,25.25,25.69,438800.0],["2019-11-13",25.45,26.16,25.06,25.96,428300.0],["2019-11-14",25.92,26.5,25.88,26.27,396500.0],["2019-11-15",26.41,26.69,26.19,26.44,633200.0],["2019-11-18",26.49,26.67,26.11,26.65,591500.0],["2019-11-19",26.69,27.07,26.23,26.81,526200.0],["2019-11-20",26.78,27.49,26.56,27.04,511700.0],["2019-11-21",27.33,27.34,26.35,27.09,643600.0],["2019-11-22",27.16,27.43,26.74,27.4,430100.0],["2019-11-25",27.56,28.37,27.04,28.25,428800.0],["2019-11-26",28.28,28.33,27.92,28.15,526900.0],["2019-11-27",28.31,28.42,27.95,28.17,392500.0],["2019-11-29",28.0,28.24,27.68,28.0,202100.0],["2019-12-02",27.9,28.18,27.52,27.99,1255600.0],["2019-12-03",27.91,28.14,27.39,28.0,1288800.0],["2019-12-04",28.15,28.51,27.65,28.4,1582900.0],["2019-12-05",28.33,28.53,27.92,28.46,1133500.0],["2019-12-06",28.6,29.58,28.6,29.14,1212700.0],["2019-12-09",29.18,29.67,28.66,29.54,1358600.0],["2019-12-10",29.46,29.67,28.64,29.29,1699700.0],["2019-12-11",28.12,30.24,27.95,30.01,1133100.0],["2019-12-12",29.14,30.33,29.06,30.0,1086300.0],["2019-12-13",29.91,30.02,29.46,29.77,950700.0],["2019-12-16",30.03,30.42,29.79,30.19,539600.0],["2019-12-17",30.44,30.47,30.02,30.4,406100.0],["2019-12-18",30.51,31.21,30.27,31.21,891000.0],["2019-12-19",31.39,31.66,31.03,31.66,1135700.0],["2019-12-20",31.75,31.87,30.96,31.76,3085400.0],["2019-12-23",31.97,32.38,31.31,32.08,877000.0],["2019-12-24",31.99,32.13,31.6,31.87,420900.0],["2019-12-26",30.5,31.54,30.0,31.49,1082600.0],["2019-12-27",31.77,31.79,31.17,31.25,411300.0],["2019-12-30",31.29,31.3,30.46,30.66,1003500.0],["2019-12-31",30.7,31.29,30.47,31.22,441300.0],["2020-01-02",31.41,31.47,30.56,31.46,473000.0],["2020-01-03",31.12,32.52,31.12,32.48,811800.0],["2020-01-06",32.27,33.41,31.63,33.32,825500.0],["2020-01-07",33.19,33.47,32.44,32.94,1427200.0],["2020-01-08",32.95,33.73,32.5,33.63,855900.0],["2020-01-09",33.76,34.06,33.32,34.05,952800.0],["2020-01-10",34.01,34.75,33.53,34.67,889400.0],["2020-01-13",34.76,34.9,33.73,34.65,1380300.0],["2020-01-14",37.9,39.88,37.19,38.4,1464600.0],["2020-01-15",38.16,38.83,37.46,37.55,962800.0],["2020-01-16",37.57,38.39,36.73,36.82,1152600.0],["2020-01-17",37.14,37.26,36.51,36.7,567800.0],["2020-01-21",36.67,37.11,36.27,36.49,820700.0],["2020-01-22",36.62,36.88,36.02,36.14,1061200.0],["2020-01-23",36.32,37.05,36.01,36.67,554200.0],["2020-01-24",36.7,37.02,36.06,36.58,599300.0],["2020-01-27",36.06,36.64,35.84,36.06,449000.0],["2020-01-28",34.72,37.49,34.0,37.42,829600.0],["2020-01-29",37.5,38.02,36.92,37.0,519500.0],["2020-01-30",36.87,37.13,36.67,37.02,278300.0],["2020-01-31",36.81,37.24,36.01,36.42,343000.0],["2020-02-03",38.49,38.8,37.3,37.6,748400.0],["2020-02-04",38.16,38.97,37.76,38.87,467000.0],["2020-02-05",38.95,40.13,38.51,39.74,386100.0],["2020-02-06",39.58,40.19,39.25,39.97,287700.0],["2020-02-07",40.02,40.29,38.84,38.89,284600.0],["2020-02-10",38.78,39.54,38.53,39.3,617800.0],["2020-02-11",39.8,40.73,39.49,40.19,413200.0],["2020-02-12",40.55,40.55,39.18,39.37,613200.0],["2020-02-13",39.29,40.56,38.97,40.53,350200.0],["2020-02-14",40.61,41.0,40.26,40.91,235800.0],["2020-02-18",40.81,40.99,39.46,40.33,521200.0],["2020-02-19",40.53,41.27,40.32,41.02,344800.0],["2020-02-20",41.07,41.76,39.81,40.89,346000.0],["2020-02-21",40.75,40.75,39.25,39.77,551500.0],["2020-02-24",38.48,39.2,38.08,38.75,547800.0],["2020-02-25",43.26,43.44,39.26,39.92,955800.0],["2020-02-26",40.13,40.53,37.63,37.71,610800.0],["2020-02-27",36.81,37.89,36.0,36.44,776700.0],["2020-02-28",35.24,36.56,35.02,36.01,569500.0],["2020-03-02",36.36,36.99,35.66,36.92,459700.0],["2020-03-03",37.12,38.5,35.99,36.52,586600.0],["2020-03-04",37.23,38.75,37.11,38.52,419300.0],["2020-03-05",37.74,38.71,37.3,37.92,324000.0],["2020-03-06",36.76,37.8,36.42,37.58,716800.0],["2020-03-09",35.24,37.57,35.03,36.36,596900.0],["2020-03-10",37.39,37.39,34.87,35.97,767200.0],["2020-03-11",35.15,35.42,32.21,32.88,665300.0],["2020-03-12",30.56,31.95,28.67,30.71,1120800.0],["2020-03-13",32.2,33.76,29.38,33.71,695600.0],["2020-03-16",25.5,30.0,25.18,25.94,1363700.0],["2020-03-17",26.3,30.93,26.15,30.91,1103900.0],["2020-03-18",29.67,30.19,25.41,27.99,969000.0],["2020-03-19",27.6,31.5,27.6,28.25,986900.0],["2020-03-20",28.75,30.43,27.62,29.08,1256300.0],["2020-03-23",29.76,30.0,26.94,27.98,727900.0],["2020-03-24",29.28,31.7,28.32,30.17,682100.0],["2020-03-25",30.31,35.16,30.17,33.0,688000.0],["2020-03-26",33.85,36.58,31.87,32.98,502700.0],["2020-03-27",31.85,33.52,30.1,30.27,394800.0],["2020-03-30",30.66,31.15,28.92,30.91,602600.0],["2020-03-31",30.96,31.5,30.01,31.25,781500.0],["2020-04-01",30.08,30.74,28.38,28.84,637400.0],["2020-04-02",28.34,30.76,28.06,30.59,583200.0],["2020-04-03",30.49,31.44,29.5,30.41,407600.0],["2020-04-06",31.51,33.66,30.01,33.49,464700.0],["2020-04-07",34.4,34.88,32.48,32.98,348100.0],["2020-04-08",33.46,34.07,32.68,33.43,335200.0],["2020-04-09",34.16,35.12,33.35,34.55,348400.0],["2020-04-13",34.28,34.28,33.02,33.5,340400.0],["2020-04-14",34.32,35.7,33.85,35.57,815400.0],["2020-04-15",33.94,34.87,33.16,34.75,556500.0],["2020-04-16",34.93,36.38,34.01,34.77,387700.0],["2020-04-17",35.7,37.76,35.47,37.61,591000.0],["2020-04-20",37.13,39.21,36.47,38.14,966500.0],["2020-04-21",37.47,38.99,36.34,36.55,435700.0],["2020-04-22",36.97,37.38,36.42,36.9,358800.0],["2020-04-23",37.51,38.74,37.03,37.86,623300.0],["2020-04-24",43.0,43.0,39.65,40.21,792700.0],["2020-04-27",40.94,41.17,39.7,40.19,447500.0],["2020-04-28",40.94,40.94,39.16,39.29,426700.0],["2020-04-29",40.2,42.75,39.54,42.17,807700.0],["2020-04-30",40.83,42.55,40.37,40.82,500200.0],["2020-05-01",39.86,41.99,37.77,38.54,380500.0],["2020-05-04",38.3,39.66,37.7,39.5,489600.0],["2020-05-05",40.17,41.03,39.46,39.48,368000.0],["2020-05-06",39.49,40.37,39.05,39.09,289800.0],["2020-05-07",39.61,41.29,39.45,40.8,297400.0],["2020-05-08",41.32,42.44,40.95,41.67,452400.0],["2020-05-11",41.0,42.05,40.71,41.47,326300.0],["2020-05-12",41.7,42.06,40.26,40.29,280500.0],["2020-05-13",40.41,40.47,38.67,38.85,365800.0],["2020-05-14",38.02,38.95,37.47,38.95,313400.0],["2020-05-15",38.93,39.98,38.49,39.62,351600.0],["2020-05-18",41.15,43.74,41.15,43.1,509200.0],["2020-05-19",42.88,43.1,41.81,41.89,659900.0],["2020-05-20",42.88,44.3,42.11,43.84,354400.0],["2020-05-21",43.92,44.05,42.44,42.65,457100.0],["2020-05-22",42.94,44.89,42.5,44.81,281300.0],["2020-05-26",45.99,46.0,42.89,43.15,394900.0],["2020-05-27",44.72,45.68,43.5,44.26,610900.0],["2020-05-28",44.95,45.26,43.41,43.56,439600.0],["2020-05-29",43.32,45.18,42.32,44.99,771900.0],["2020-06-01",45.33,45.45,44.05,44.55,654800.0],["2020-06-02",44.8,45.23,44.19,44.99,482700.0],["2020-06-03",45.2,45.48,44.61,44.89,453800.0],["2020-06-04",44.43,44.92,43.8,43.99,414800.0],["2020-06-05",45.14,46.27,43.64,45.41,491100.0],["2020-06-08",45.59,45.98,44.88,45.26,310700.0],["2020-06-09",44.8,45.5,44.35,44.44,300000.0],["2020-06-10",44.42,44.43,43.38,43.53,308000.0],["2020-06-11",42.13,42.2,40.39,40.45,392200.0],["2020-06-12",42.18,42.75,40.4,41.89,436500.0],["2020-06-15",40.79,44.21,40.79,43.55,341900.0],["2020-06-16",44.91,45.02,42.55,42.95,594600.0],["2020-06-17",43.27,44.03,42.11,43.56,267900.0],["2020-06-18",43.36,43.79,42.41,42.78,199900.0],["2020-06-19",43.03,43.62,41.89,42.19,767400.0],["2020-06-22",42.18,43.02,41.22,42.98,333700.0],["2020-06-23",43.65,44.45,43.35,43.87,321500.0],["2020-06-24",43.43,43.62,40.98,42.21,453800.0],["2020-06-25",42.16,44.04,41.32,44.03,552500.0],["2020-06-26",43.72,44.35,41.78,42.09,774700.0],["2020-06-29",42.52,43.96,41.95,43.92,295000.0],["2020-06-30",43.79,45.78,42.85,45.65,426300.0],["2020-07-01",45.59,45.95,44.8,45.21,384800.0],["2020-07-02",45.91,46.09,44.9,44.96,282800.0],["2020-07-06",45.89,45.89,44.33,44.5,299200.0],["2020-07-07",44.11,44.91,43.33,43.57,286500.0],["2020-07-08",43.44,43.91,42.89,43.78,196800.0],["2020-07-09",44.01,44.08,42.76,43.24,292100.0],["2020-07-10",43.4,44.73,42.88,44.52,317400.0],["2020-07-13",45.0,46.22,40.5,43.64,366800.0],["2020-07-14",43.79,44.09,43.03,43.29,531200.0],["2020-07-15",44.73,46.68,43.97,46.19,999200.0],["2020-07-16",45.92,45.99,44.43,44.85,293500.0],["2020-07-17",44.83,45.79,44.83,45.5,292800.0],["2020-07-20",45.46,46.03,44.44,44.69,239200.0],["2020-07-21",44.79,45.33,42.8,43.03,520200.0],["2020-07-22",42.96,43.45,41.88,41.97,481700.0],["2020-07-23",41.97,42.96,41.36,41.95,480600.0],["2020-07-24",41.88,42.82,41.14,42.65,283500.0],["2020-07-27",42.68,44.5,42.09,44.45,265500.0],["2020-07-28",44.14,45.08,43.87,44.64,295200.0],["2020-07-29",44.93,47.1,44.36,46.69,495200.0],["2020-07-30",45.9,47.99,45.15,46.54,341800.0],["2020-07-31",46.73,46.73,44.07,44.72,465400.0],["2020-08-03",45.03,45.28,43.71,43.8,303400.0],["2020-08-04",43.83,44.2,42.32,42.93,425300.0],["2020-08-05",43.54,43.81,42.81,43.21,523500.0],["2020-08-06",43.16,44.01,41.33,42.37,363300.0],["2020-08-07",42.08,44.82,41.77,44.74,328600.0],["2020-08-10",44.71,45.02,43.54,43.77,277400.0],["2020-08-11",44.18,44.79,43.52,44.17,217100.0],["2020-08-12",44.64,46.2,44.27,45.27,306900.0],["2020-08-13",44.99,46.64,44.99,46.56,282000.0],["2020-08-14",46.43,46.85,45.94,46.59,325200.0],["2020-08-17",46.43,48.42,46.24,47.92,542200.0],["2020-08-18",47.63,48.91,47.63,48.55,436900.0],["2020-08-19",46.84,48.85,46.72,48.46,332500.0],["2020-08-20",48.09,49.51,48.03,48.14,336800.0],["2020-08-21",47.99,48.2,47.0,47.84,329700.0],["2020-08-24",48.2,48.62,47.26,47.75,250400.0],["2020-08-25",47.7,48.98,47.45,48.58,271600.0],["2020-08-26",48.52,48.95,47.59,48.7,200700.0],["2020-08-27",48.83,49.97,48.47,49.82,313400.0],["2020-08-28",50.0,50.0,49.1,49.82,131300.0],["2020-08-31",49.81,50.09,49.07,49.1,335200.0],["2020-09-01",49.33,49.95,48.91,49.64,328000.0],["2020-09-02",49.75,49.94,49.33,49.64,166800.0],["2020-09-03",49.61,49.83,47.89,48.94,369700.0],["2020-09-04",49.53,49.76,47.78,49.04,263800.0],["2020-09-08",48.5,50.24,48.04,49.49,281400.0],["2020-09-09",49.79,50.38,49.33,49.6,386800.0],["2020-09-10",49.94,49.94,48.81,49.18,533400.0],["2020-09-11",49.18,49.9,43.69,43.96,1177000.0],["2020-09-14",43.91,44.61,42.85,43.41,612400.0],["2020-09-15",43.61,43.83,42.76,43.53,474200.0],["2020-09-16",43.89,44.14,42.46,43.16,466500.0],["2020-09-17",42.5,42.85,41.69,42.45,427300.0],["2020-09-18",42.89,43.67,41.77,42.19,2164900.0],["2020-09-21",41.51,42.02,39.93,41.96,379700.0],["2020-09-22",42.33,42.38,40.97,41.54,299300.0],["2020-09-23",41.67,43.39,40.01,40.13,479600.0],["2020-09-24",39.98,41.13,39.45,40.83,361000.0],["2020-09-25",40.54,41.47,40.54,41.36,272600.0],["2020-09-28",43.48,43.58,42.17,43.25,449900.0],["2020-09-29",43.11,44.0,42.71,43.07,252400.0],["2020-09-30",43.1,44.13,43.1,43.5,259200.0],["2020-10-01",43.86,44.34,42.61,42.74,399600.0],["2020-10-02",41.97,43.15,41.57,42.16,347800.0],["2020-10-05",42.43,44.01,42.43,43.97,243700.0],["2020-10-06",44.21,46.27,43.52,45.7,427700.0],["2020-10-07",45.82,47.07,45.32,46.98,402400.0],["2020-10-08",47.32,47.98,46.48,47.05,317200.0],["2020-10-09",47.62,47.98,46.29,47.81,205600.0],["2020-10-12",47.86,49.34,47.19,49.12,423500.0],["2020-10-13",48.8,49.2,47.82,49.15,312100.0],["2020-10-14",49.18,49.57,47.1,47.59,320100.0],["2020-10-15",47.12,47.69,46.83,47.56,408900.0],["2020-10-16",47.38,48.3,47.21,47.85,203000.0],["2020-10-19",48.27,48.56,47.14,47.28,330200.0],["2020-10-20",47.62,48.22,46.88,47.07,599700.0],["2020-10-21",47.05,47.36,45.84,46.4,308100.0],["2020-10-22",46.69,48.21,46.69,48.11,217500.0],["2020-10-23",48.47,49.25,48.0,48.98,347800.0],["2020-10-26",48.44,48.69,47.66,48.49,263600.0],["2020-10-27",48.55,49.69,48.41,49.04,419100.0],["2020-10-28",48.15,49.74,47.61,49.24,430800.0],["2020-10-29",51.78,54.17,49.92,51.59,837300.0],["2020-10-30",51.5,51.66,49.24,50.05,525000.0],["2020-11-02",50.15,51.18,48.58,49.69,396800.0],["2020-11-03",50.08,51.37,49.27,50.58,582400.0],["2020-11-04",50.28,52.57,50.28,51.58,259000.0],["2020-11-05",52.23,52.57,51.04,51.06,329300.0],["2020-11-06",51.55,51.58,50.52,51.05,203500.0],["2020-11-09",53.27,55.33,52.56,53.38,566700.0],["2020-11-10",53.82,54.87,53.01,53.56,619300.0],["2020-11-11",54.76,55.38,51.35,52.03,371400.0],["2020-11-12",51.49,52.33,50.64,51.13,317300.0],["2020-11-13",51.33,52.25,50.86,51.27,199700.0],["2020-11-16",51.01,51.85,50.5,51.42,499200.0],["2020-11-17",51.15,51.72,49.86,51.23,404400.0],["2020-11-18",51.27,51.38,50.1,50.11,174900.0],["2020-11-19",49.94,51.44,49.63,51.28,272500.0],["2020-11-20",50.72,52.83,50.6,52.7,293400.0],["2020-11-23",52.96,54.67,52.34,54.59,420900.0],["2020-11-24",55.13,55.88,54.59,54.78,386200.0],["2020-11-25",54.6,56.11,53.92,54.92,748800.0],["2020-11-27",55.11,55.77,53.97,54.8,168400.0],["2020-11-30",54.6,55.46,54.34,55.07,325800.0],["2020-12-01",55.23,55.99,54.38,54.5,390900.0],["2020-12-02",54.43,55.42,54.17,54.9,291600.0],["2020-12-03",54.99,55.65,54.68,55.55,340100.0],["2020-12-04",55.91,58.48,55.76,58.11,425100.0],["2020-12-07",57.73,58.48,57.45,57.85,420900.0],["2020-12-08",57.54,58.7,56.99,57.58,668200.0],["2020-12-09",57.86,58.15,55.65,56.27,351400.0],["2020-12-10",56.56,56.91,55.53,55.89,393100.0],["2020-12-11",55.54,56.29,54.92,55.74,148800.0],["2020-12-14",55.89,56.85,53.68,53.84,335600.0],["2020-12-15",54.26,55.39,52.92,55.27,544800.0],["2020-12-16",55.14,55.14,52.94,53.23,477000.0],["2020-12-17",53.45,55.29,52.62,55.26,293000.0],["2020-12-18",55.39,55.72,52.83,53.5,1945800.0],["2020-12-21",52.98,54.06,52.52,53.57,296800.0],["2020-12-22",54.22,54.98,53.34,54.22,229500.0],["2020-12-23",54.38,54.86,53.49,54.12,217300.0],["2020-12-24",54.32,55.0,54.08,54.53,95300.0],["2020-12-28",54.91,55.64,54.11,54.15,199600.0],["2020-12-29",54.16,54.83,53.46,54.52,174600.0],["2020-12-30",54.56,55.36,54.56,54.76,155000.0],["2020-12-31",54.95,55.97,54.4,55.51,162400.0],["2021-01-04",55.61,55.61,53.74,54.76,408800.0],["2021-01-05",55.62,57.45,55.5,56.25,362400.0],["2021-01-06",56.24,58.36,55.79,57.75,470900.0],["2021-01-07",57.28,58.47,56.6,57.21,210500.0],["2021-01-08",57.65,58.37,56.75,57.12,224700.0],["2021-01-11",56.28,57.62,56.06,56.42,205700.0],["2021-01-12",56.39,56.71,54.88,55.56,295100.0],["2021-01-13",55.99,56.83,55.16,56.4,470800.0],["2021-01-14",56.46,57.93,56.02,56.36,307100.0],["2021-01-15",55.97,56.53,55.28,55.72,296700.0],["2021-01-19",55.8,56.78,55.54,55.93,238500.0],["2021-01-20",56.02,57.4,56.02,57.36,200300.0],["2021-01-21",57.36,57.6,56.48,56.82,197100.0],["2021-01-22",56.59,57.9,56.32,57.81,181300.0],["2021-01-25",57.65,58.81,57.3,58.2,164800.0],["2021-01-26",58.66,59.47,58.17,59.28,213500.0],["2021-01-27",57.86,60.27,57.23,58.43,517900.0],["2021-01-28",58.2,59.32,54.78,55.31,304000.0],["2021-01-29",55.24,55.64,54.01,54.15,254200.0],["2021-02-01",54.41,54.58,52.85,54.16,251100.0],["2021-02-02",54.87,56.4,54.54,56.05,163900.0],["2021-02-03",55.91,55.91,54.75,55.12,168500.0],["2021-02-04",55.4,57.19,54.84,56.89,154100.0],["2021-02-05",57.6,58.9,57.11,58.69,226000.0],["2021-02-08",59.43,59.79,58.15,59.36,221200.0],["2021-02-09",59.7,60.03,59.06,59.62,203800.0],["2021-02-10",59.94,60.07,59.31,59.96,293800.0],["2021-02-11",60.32,61.08,59.59,60.99,385600.0],["2021-02-12",60.46,61.23,59.88,60.26,350200.0],["2021-02-16",60.85,61.14,59.96,60.47,167600.0],["2021-02-17",60.01,60.31,58.91,60.13,342400.0],["2021-02-18",60.01,60.98,59.07,59.14,193500.0],["2021-02-19",59.2,59.87,58.33,58.89,160600.0],["2021-02-22",58.35,58.52,56.68,57.54,222800.0],["2021-02-23",57.04,57.64,55.3,55.85,359500.0],["2021-02-24",55.78,56.87,55.78,56.46,191900.0],["2021-02-25",57.26,58.27,53.99,54.85,331800.0],["2021-02-26",55.34,56.1,54.29,55.72,409200.0],["2021-03-01",56.37,56.67,55.45,55.62,243700.0],["2021-03-02",55.23,55.55,53.83,55.26,318400.0],["2021-03-03",55.15,55.41,54.18,54.81,364100.0],["2021-03-04",54.65,55.28,52.54,52.56,285100.0],["2021-03-05",53.12,55.26,52.43,55.04,241100.0],["2021-03-08",55.28,56.5,53.54,56.21,236500.0],["2021-03-09",57.02,58.73,54.93,58.35,320400.0],["2021-03-10",59.12,59.71,58.47,59.14,241700.0],["2021-03-11",59.56,60.39,58.38,59.7,261100.0],["2021-03-12",59.53,60.0,57.7,59.6,358500.0],["2021-03-15",59.22,60.25,58.17,60.15,252500.0],["2021-03-16",59.39,60.79,59.14,60.66,254200.0],["2021-03-17",59.97,60.85,58.81,60.34,296100.0],["2021-03-18",59.77,60.62,56.8,57.09,398500.0],["2021-03-19",56.08,57.44,54.75,56.25,750700.0],["2021-03-22",56.48,57.87,56.26,57.19,194400.0],["2021-03-23",57.1,57.82,55.87,56.0,302000.0],["2021-03-24",56.5,57.66,54.73,54.81,352900.0],["2021-03-25",54.55,55.81,53.79,55.24,344700.0],["2021-03-26",55.24,57.17,55.1,56.92,279800.0],["2021-03-29",56.3,57.85,55.34,57.18,330600.0],["2021-03-30",58.13,59.62,57.93,59.56,433300.0],["2021-03-31",60.0,61.74,58.58,59.88,828500.0],["2021-04-01",59.94,60.31,58.85,59.78,275700.0],["2021-04-05",60.36,60.7,59.11,59.96,260800.0],["2021-04-06",60.15,60.86,59.92,60.49,183900.0],["2021-04-07",60.42,60.59,59.79,60.07,253900.0],["2021-04-08",60.56,60.89,59.95,60.56,176900.0],["2021-04-09",60.58,61.74,60.34,61.5,214600.0],["2021-04-12",61.8,61.8,60.55,60.69,199400.0],["2021-04-13",61.0,61.67,60.22,60.95,234300.0],["2021-04-14",60.93,62.0,60.93,61.4,184900.0],["2021-04-15",61.97,62.32,60.91,61.36,222100.0],["2021-04-16",61.94,61.94,60.85,61.78,173200.0],["2021-04-19",61.3,61.38,60.26,60.96,163800.0],["2021-04-20",61.01,61.65,60.25,60.95,237600.0],["2021-04-21",61.29,63.25,60.93,63.15,240800.0],["2021-04-22",62.61,63.51,61.93,62.17,259200.0],["2021-04-23",62.77,64.16,62.77,64.02,228700.0],["2021-04-26",64.24,64.49,63.19,63.55,237900.0],["2021-04-27",63.92,64.24,62.25,63.39,155700.0],["2021-04-28",63.39,64.06,61.62,63.74,221500.0],["2021-04-29",64.02,65.16,62.79,63.31,238600.0],["2021-04-30",62.69,64.96,61.56,63.6,373300.0],["2021-05-03",63.72,64.43,63.26,64.32,279600.0],["2021-05-04",64.19,64.66,63.27,64.62,296500.0],["2021-05-05",65.03,65.03,63.53,63.64,175600.0],["2021-05-06",63.84,64.96,63.18,64.86,221500.0],["2021-05-07",64.76,65.46,64.05,64.63,128200.0],["2021-05-10",64.41,64.9,62.51,62.99,234300.0],["2021-05-11",61.51,63.47,61.0,61.79,171400.0],["2021-05-12",61.43,61.59,59.01,59.1,215000.0],["2021-05-13",59.34,60.85,59.06,59.68,365000.0],["2021-05-14",60.27,61.09,59.43,59.69,509300.0],["2021-05-17",59.7,60.06,58.29,59.38,394900.0],["2021-05-18",59.5,61.45,59.45,60.52,232700.0],["2021-05-19",60.65,60.99,59.62,60.77,139400.0],["2021-05-20",60.54,61.43,60.47,61.02,108400.0],["2021-05-21",61.64,62.22,60.71,62.03,407200.0],["2021-05-24",61.85,63.43,61.85,63.2,250300.0],["2021-05-25",63.28,63.89,62.65,63.19,289500.0],["2021-05-26",63.04,63.04,61.28,61.46,248300.0],["2021-05-27",61.75,61.84,60.58,60.83,192400.0],["2021-05-28",61.32,61.84,60.27,60.34,241400.0],["2021-06-01",60.51,62.14,59.86,61.67,347100.0],["2021-06-02",61.87,61.87,59.22,59.64,391100.0],["2021-06-03",59.82,60.05,58.55,59.78,204700.0],["2021-06-04",60.1,61.23,59.48,60.39,143400.0],["2021-06-07",60.31,61.27,60.01,60.06,184500.0],["2021-06-08",60.46,60.88,59.49,60.58,145400.0],["2021-06-09",60.91,61.25,60.51,60.75,114800.0],["2021-06-10",60.79,61.71,60.75,61.39,113800.0],["2021-06-11",61.47,62.11,61.21,62.0,111300.0],["2021-06-14",61.9,62.1,61.33,61.53,143000.0],["2021-06-15",61.6,62.01,61.21,61.99,180700.0],["2021-06-16",62.07,62.35,61.29,61.7,105800.0],["2021-06-17",61.65,62.76,61.64,61.77,165800.0],["2021-06-18",60.93,61.58,60.07,60.24,301000.0],["2021-06-21",60.48,62.15,59.62,61.58,386800.0],["2021-06-22",62.37,62.45,61.07,62.25,323700.0],["2021-06-23",62.07,63.09,62.03,62.42,350400.0],["2021-06-24",62.76,63.59,62.36,63.36,306500.0],["2021-06-25",63.62,64.9,62.67,64.45,1509800.0],["2021-06-28",64.38,64.95,63.51,64.25,293000.0],["2021-06-29",64.41,64.89,63.89,64.52,164100.0],["2021-06-30",64.51,65.13,63.75,64.66,342300.0],["2021-07-01",64.67,65.18,64.06,64.55,208400.0],["2021-07-02",64.57,64.8,63.39,64.02,209100.0],["2021-07-06",64.23,64.23,62.52,63.68,195500.0],["2021-07-07",63.74,64.24,62.55,63.55,195600.0],["2021-07-08",62.69,63.83,62.01,63.68,151800.0],["2021-07-09",64.02,64.41,63.23,63.4,183600.0],["2021-07-12",63.24,63.82,62.75,63.58,134300.0],["2021-07-13",63.53,63.97,62.42,62.67,181100.0],["2021-07-14",63.05,63.05,60.69,60.75,206700.0],["2021-07-15",60.33,61.39,59.57,59.97,239100.0],["2021-07-16",60.32,60.77,59.88,59.95,166900.0],["2021-07-19",59.2,60.45,58.87,59.6,239300.0],["2021-07-20",59.9,61.67,59.74,60.72,291400.0],["2021-07-21",61.12,63.38,60.74,63.29,330700.0],["2021-07-22",63.19,64.19,62.71,64.0,206500.0],["2021-07-23",64.11,64.99,64.11,64.23,196700.0],["2021-07-26",64.57,64.68,63.64,63.96,138000.0],["2021-07-27",63.92,64.53,63.36,64.53,249900.0],["2021-07-28",64.66,65.96,64.46,65.11,225300.0],["2021-07-29",65.1,66.78,64.82,64.92,314400.0],["2021-07-30",65.63,70.9,63.92,70.09,506500.0],["2021-08-02",70.55,70.55,67.45,67.87,352100.0],["2021-08-03",68.25,68.74,66.86,67.68,594600.0],["2021-08-04",67.06,67.86,65.95,66.0,260300.0],["2021-08-05",66.06,67.1,65.72,66.99,221600.0],["2021-08-06",67.54,67.82,64.7,67.68,228400.0],["2021-08-09",67.02,67.93,66.45,66.55,131500.0],["2021-08-10",66.86,67.14,65.28,66.11,219700.0],["2021-08-11",66.51,66.89,64.84,65.85,165800.0],["2021-08-12",65.77,67.58,65.52,66.27,165900.0],["2021-08-13",66.2,66.77,65.62,66.0,198700.0],["2021-08-16",65.59,66.64,65.16,66.55,196100.0],["2021-08-17",66.17,67.0,65.6,66.81,202900.0],["2021-08-18",67.04,67.85,65.66,67.04,169700.0],["2021-08-19",66.9,69.06,66.13,68.33,274000.0],["2021-08-20",68.38,70.24,68.25,69.22,250200.0],["2021-08-23",69.35,70.61,69.14,70.18,220000.0],["2021-08-24",70.03,70.9,69.96,70.64,165900.0],["2021-08-25",70.32,70.62,68.93,69.45,156900.0],["2021-08-26",69.34,69.8,68.68,68.68,181400.0],["2021-08-27",69.06,71.71,68.43,71.67,318900.0],["2021-08-30",71.98,72.38,71.38,71.51,171800.0],["2021-08-31",71.34,71.99,71.1,71.77,186600.0],["2021-09-01",71.78,72.51,71.08,72.12,179800.0],["2021-09-02",72.65,73.85,72.65,73.23,183700.0],["2021-09-03",72.84,73.6,72.6,72.99,148800.0],["2021-09-07",72.76,72.76,69.31,71.55,233400.0],["2021-09-08",70.86,72.51,69.95,72.23,198900.0],["2021-09-09",72.16,72.79,71.68,71.89,199800.0],["2021-09-10",72.3,72.49,71.28,71.7,213900.0],["2021-09-13",72.06,72.29,70.27,71.61,149700.0],["2021-09-14",72.0,72.5,70.63,71.55,209700.0],["2021-09-15",71.65,72.51,71.31,72.39,317600.0],["2021-09-16",72.65,72.8,71.96,72.03,167100.0],["2021-09-17",72.65,72.65,71.08,71.65,525100.0],["2021-09-20",70.47,71.71,69.8,71.57,252200.0],["2021-09-21",72.14,73.31,70.76,70.85,344800.0],["2021-09-22",70.91,72.48,69.55,72.13,171600.0],["2021-09-23",72.17,73.81,72.17,73.13,202100.0],["2021-09-24",72.81,73.33,72.23,72.26,188100.0],["2021-09-27",72.31,72.97,71.26,72.63,139200.0],["2021-09-28",72.17,72.86,71.01,71.83,178900.0],["2021-09-29",71.92,73.11,71.57,72.11,143500.0],["2021-09-30",72.34,73.29,71.71,71.8,267000.0],["2021-10-01",71.95,73.13,70.82,72.52,252500.0],["2021-10-04",72.52,72.79,70.36,70.5,308100.0],["2021-10-05",70.65,72.21,70.44,72.03,228800.0],["2021-10-06",71.63,72.32,70.89,72.02,158200.0],["2021-10-07",72.32,73.44,72.26,72.61,235900.0],["2021-10-08",72.72,73.11,71.77,72.52,108700.0],["2021-10-11",72.35,72.8,71.2,71.73,208300.0],["2021-10-12",71.89,72.5,71.64,72.05,206300.0],["2021-10-13",72.11,72.59,71.53,72.33,123900.0],["2021-10-14",73.04,73.24,70.96,71.09,1134800.0],["2021-10-15",71.94,72.52,69.42,69.59,393300.0],["2021-10-18",69.13,70.48,68.36,69.21,414200.0],["2021-10-19",69.79,71.06,69.77,69.86,237700.0],["2021-10-20",69.83,70.64,69.11,70.29,235000.0],["2021-10-21",70.11,71.03,70.02,70.79,191900.0],["2021-10-22",71.04,72.42,70.23,72.3,188200.0],["2021-10-25",72.17,72.64,68.08,68.21,448400.0],["2021-10-26",68.5,69.76,68.14,69.06,406900.0],["2021-10-27",68.87,69.41,67.87,68.48,225500.0],["2021-10-28",68.4,68.96,67.48,67.7,296400.0],["2021-10-29",67.21,68.42,66.35,67.26,478000.0],["2021-11-01",67.37,67.69,65.0,65.05,562100.0],["2021-11-02",65.18,65.68,64.21,65.0,388400.0],["2021-11-03",64.9,67.52,64.9,67.44,278800.0],["2021-11-04",67.27,68.31,67.0,68.2,284600.0],["2021-11-05",68.05,70.25,68.05,69.46,310600.0],["2021-11-08",69.46,70.09,67.1,69.69,235600.0],["2021-11-09",69.38,70.08,67.82,67.92,155500.0],["2021-11-10",67.16,68.8,67.05,67.92,119100.0],["2021-11-11",68.15,68.52,67.04,67.95,110700.0],["2021-11-12",68.37,68.8,67.62,67.83,172200.0],["2021-11-15",68.02,68.24,67.32,68.0,208300.0],["2021-11-16",67.87,69.29,67.87,69.12,242500.0],["2021-11-17",69.02,69.23,67.69,67.77,181100.0],["2021-11-18",68.02,69.02,67.61,68.11,271100.0],["2021-11-19",67.96,69.39,67.91,69.27,209100.0],["2021-11-22",69.62,69.62,68.53,68.6,234700.0],["2021-11-23",68.36,68.86,67.85,68.47,286000.0],["2021-11-24",68.21,68.59,67.84,68.5,106400.0],["2021-11-26",67.55,68.81,65.98,66.11,239900.0],["2021-11-29",66.2,66.83,64.38,64.51,216200.0],["2021-11-30",64.19,64.9,62.02,62.86,311900.0],["2021-12-01",63.34,64.2,61.58,61.6,273700.0],["2021-12-02",61.97,63.44,61.62,62.77,454400.0],["2021-12-03",62.98,63.91,61.44,63.32,411100.0],["2021-12-06",64.05,65.88,62.18,65.55,293900.0],["2021-12-07",66.02,67.86,65.71,66.57,210100.0],["2021-12-08",66.68,67.2,65.16,66.23,260900.0],["2021-12-09",65.75,66.76,64.16,64.29,197700.0],["2021-12-10",64.82,65.16,63.27,63.36,210200.0],["2021-12-13",63.06,63.9,62.8,63.3,393500.0],["2021-12-14",63.0,63.59,61.3,61.4,205700.0],["2021-12-15",61.4,62.18,60.72,62.09,428600.0],["2021-12-16",62.57,63.06,60.38,60.65,211600.0],["2021-12-17",60.12,62.29,60.05,61.55,1690700.0],["2021-12-20",60.85,62.46,58.12,59.58,376100.0],["2021-12-21",60.31,61.3,59.53,60.91,367300.0],["2021-12-22",61.12,63.04,61.04,62.95,201900.0],["2021-12-23",63.64,63.96,62.62,63.73,129600.0],["2021-12-27",64.39,64.97,63.73,64.0,176100.0],["2021-12-28",64.0,65.18,63.46,64.25,377100.0],["2021-12-29",64.41,65.68,63.63,64.08,898300.0],["2021-12-30",64.41,65.57,63.97,63.99,737100.0],["2021-12-31",64.25,64.56,62.26,62.3,189800.0],["2022-01-03",62.31,63.88,61.7,63.82,334800.0],["2022-01-04",63.89,64.41,62.84,63.35,214300.0],["2022-01-05",63.15,63.54,61.19,61.19,212600.0],["2022-01-06",60.86,61.69,60.25,60.56,191900.0],["2022-01-07",60.16,60.56,58.99,59.08,227500.0],["2022-01-10",58.82,59.26,57.92,58.89,156200.0],["2022-01-11",59.07,59.8,57.92,59.08,206600.0],["2022-01-12",59.23,59.81,58.71,59.25,182400.0],["2022-01-13",59.4,59.56,58.07,58.44,148600.0],["2022-01-14",57.6,58.38,57.02,57.81,158200.0],["2022-01-18",57.14,57.54,55.54,55.71,224900.0],["2022-01-19",56.06,56.71,55.57,55.72,317600.0],["2022-01-20",55.92,57.48,55.13,55.17,135900.0],["2022-01-21",54.82,56.29,54.37,55.7,298800.0],["2022-01-24",54.95,57.65,54.33,57.49,357400.0],["2022-01-25",56.58,57.35,54.98,55.19,223900.0],["2022-01-26",55.87,56.01,53.52,54.34,213600.0],["2022-01-27",54.35,55.96,52.33,52.65,282200.0],["2022-01-28",52.86,53.93,51.66,53.91,207300.0],["2022-01-31",53.6,55.74,53.26,55.45,261500.0],["2022-02-01",55.64,56.15,54.27,55.82,184200.0],["2022-02-02",55.69,56.46,54.74,55.72,260300.0],["2022-02-03",55.42,56.02,54.19,54.46,147900.0],["2022-02-04",54.2,55.43,53.81,55.01,121600.0],["2022-02-07",54.78,56.17,54.69,55.35,208600.0],["2022-02-08",55.44,58.83,54.85,58.6,366600.0],["2022-02-09",59.12,59.59,58.14,59.26,331600.0],["2022-02-10",58.16,59.25,57.66,57.99,231800.0],["2022-02-11",58.07,58.59,57.06,57.23,255800.0],["2022-02-14",57.56,58.05,55.52,57.63,320000.0],["2022-02-15",58.11,59.32,57.92,58.6,276700.0],["2022-02-16",58.32,59.0,57.14,58.94,261100.0],["2022-02-17",58.42,58.76,57.46,58.64,391600.0],["2022-02-18",58.35,59.16,55.98,56.79,489800.0],["2022-02-22",56.6,57.95,56.26,57.31,318300.0],["2022-02-23",57.51,59.86,57.3,59.56,778700.0],["2022-02-24",58.34,60.0,55.91,59.08,1140600.0],["2022-02-25",60.1,64.95,59.24,64.55,623100.0],["2022-02-28",63.54,66.08,63.05,65.03,472900.0],["2022-03-01",65.05,66.01,64.36,65.11,379700.0],["2022-03-02",65.05,66.26,64.81,65.14,268800.0],["2022-03-03",65.6,65.88,63.9,64.54,228600.0],["2022-03-04",64.43,64.9,63.99,64.52,316000.0],["2022-03-07",64.24,65.16,63.71,64.28,258400.0],["2022-03-08",64.1,64.24,61.01,61.18,196300.0],["2022-03-09",62.03,65.17,61.04,65.0,1774200.0],["2022-03-10",64.15,65.54,63.39,63.87,588400.0],["2022-03-11",64.38,64.64,62.37,62.59,345800.0],["2022-03-14",62.76,63.38,61.21,61.53,274400.0],["2022-03-15",61.77,63.51,61.47,62.89,591000.0],["2022-03-16",63.56,63.74,62.26,62.95,289500.0],["2022-03-17",62.68,64.82,62.61,63.84,366000.0],["2022-03-18",64.0,65.44,64.0,64.64,536400.0],["2022-03-21",64.4,65.26,64.01,64.34,218900.0],["2022-03-22",64.54,65.14,63.99,64.22,275900.0],["2022-03-23",63.98,64.76,62.03,62.27,247700.0],["2022-03-24",62.27,63.18,61.76,62.32,174900.0],["2022-03-25",62.63,62.99,61.95,62.52,193100.0],["2022-03-28",62.23,63.4,62.21,63.26,201600.0],["2022-03-29",63.87,65.9,63.73,65.42,457800.0],["2022-03-30",64.92,68.05,64.92,66.46,426300.0],["2022-03-31",66.4,67.95,66.4,66.52,369500.0],["2022-04-01",66.78,68.61,66.54,68.04,273700.0],["2022-04-04",67.75,68.14,64.13,64.48,329700.0],["2022-04-05",64.67,65.91,64.67,65.51,287500.0],["2022-04-06",64.93,65.94,64.42,65.38,475900.0],["2022-04-07",65.35,66.92,65.23,66.62,520900.0],["2022-04-08",66.62,72.0,65.71,68.01,1227500.0],["2022-04-11",68.01,68.46,65.85,66.03,548000.0],["2022-04-12",66.41,68.19,65.27,67.99,581300.0],["2022-04-13",67.86,68.97,67.19,68.28,511700.0],["2022-04-14",68.58,69.38,67.38,68.84,434200.0],["2022-04-18",68.81,69.13,68.12,68.34,440200.0],["2022-04-19",68.02,70.43,68.02,69.51,313300.0],["2022-04-20",70.16,71.22,69.93,70.49,360800.0],["2022-04-21",70.27,70.86,68.51,68.75,205100.0],["2022-04-22",67.98,67.99,65.87,66.25,304100.0],["2022-04-25",65.93,67.08,65.27,66.8,324500.0],["2022-04-26",66.21,66.96,65.53,65.97,283500.0],["2022-04-27",65.94,66.19,64.74,65.1,413900.0],["2022-04-28",64.5,64.74,60.49,63.55,991000.0],["2022-04-29",63.47,65.33,61.2,62.01,490000.0],["2022-05-02",62.12,63.87,61.6,62.87,353300.0],["2022-05-03",62.68,64.15,62.5,64.01,293900.0],["2022-05-04",64.1,66.2,63.09,65.62,608900.0],["2022-05-05",64.87,65.23,61.98,63.04,368900.0],["2022-05-06",62.94,62.94,61.52,62.21,297100.0],["2022-05-09",61.46,61.51,58.16,58.57,316300.0],["2022-05-10",58.94,59.29,56.71,57.71,377100.0],["2022-05-11",57.92,58.22,55.99,56.12,399100.0],["2022-05-12",55.72,57.4,55.72,57.03,514800.0],["2022-05-13",57.69,59.48,57.56,58.85,351300.0],["2022-05-16",58.64,60.9,58.45,60.41,281300.0],["2022-05-17",61.0,62.26,60.36,62.24,256600.0],["2022-05-18",61.31,61.86,60.17,60.69,303600.0],["2022-05-19",60.43,61.08,59.13,59.94,245500.0],["2022-05-20",60.69,60.69,58.02,58.87,405100.0],["2022-05-23",59.65,60.95,59.0,60.56,427800.0],["2022-05-24",59.92,60.65,58.4,59.02,638600.0],["2022-05-25",58.66,60.05,58.6,59.09,570500.0],["2022-05-26",59.61,61.47,57.7,60.79,309500.0],["2022-05-27",61.26,63.12,61.26,62.51,202000.0],["2022-05-31",61.87,62.44,60.9,61.39,365400.0],["2022-06-01",61.6,62.2,60.18,61.18,284100.0],["2022-06-02",61.57,62.33,60.78,62.1,214500.0],["2022-06-03",61.96,62.61,61.46,61.94,202400.0],["2022-06-06",62.42,62.77,60.71,61.5,240300.0],["2022-06-07",60.95,61.59,60.51,61.2,184200.0],["2022-06-08",60.95,61.1,59.34,59.6,245700.0],["2022-06-09",59.23,59.64,58.22,58.43,248000.0],["2022-06-10",57.67,58.34,57.48,57.93,169900.0],["2022-06-13",56.65,56.79,54.1,54.55,303600.0],["2022-06-14",54.26,54.55,51.31,51.75,378400.0],["2022-06-15",52.57,55.16,52.45,53.41,301600.0],["2022-06-16",52.14,52.16,51.34,51.77,293000.0],["2022-06-17",52.7,53.64,51.83,51.99,558400.0],["2022-06-21",52.25,53.02,51.67,52.08,358800.0],["2022-06-22",51.78,52.79,51.68,51.97,370100.0],["2022-06-23",52.26,53.62,51.8,53.48,283100.0],["2022-06-24",53.86,54.76,52.76,52.94,843900.0],["2022-06-27",53.41,55.03,53.07,54.88,319400.0],["2022-06-28",55.25,57.6,53.2,53.77,273100.0],["2022-06-29",53.77,54.7,53.41,54.58,198400.0],["2022-06-30",54.48,54.81,53.66,54.27,320400.0],["2022-07-01",53.95,55.02,53.89,54.96,273200.0],["2022-07-05",53.93,55.4,53.05,54.46,295700.0],["2022-07-06",54.76,54.76,53.16,53.36,167000.0],["2022-07-07",53.61,54.37,53.61,54.23,183800.0],["2022-07-08",54.12,54.43,53.46,53.88,165800.0],["2022-07-11",53.34,53.42,52.34,52.51,148800.0],["2022-07-12",52.43,52.97,51.54,51.68,157800.0],["2022-07-13",50.99,52.97,50.46,52.16,219400.0],["2022-07-14",51.55,51.81,50.85,51.69,199800.0],["2022-07-15",52.88,53.76,52.41,53.27,506100.0],["2022-07-18",53.76,54.94,52.15,52.26,258800.0],["2022-07-19",52.98,54.06,52.62,53.81,300700.0],["2022-07-20",53.51,54.71,52.22,54.02,338900.0],["2022-07-21",54.12,55.13,54.05,55.13,323500.0],["2022-07-22",55.31,55.77,54.11,54.65,262200.0],["2022-07-25",54.98,57.37,53.59,54.22,581900.0],["2022-07-26",54.4,54.56,53.72,54.26,460000.0],["2022-07-27",54.62,56.75,54.62,56.61,500000.0],["2022-07-28",55.38,57.85,54.79,57.49,465800.0],["2022-07-29",57.09,57.6,56.32,57.48,286700.0],["2022-08-01",56.74,63.66,56.53,60.0,1807700.0],["2022-08-02",59.79,60.72,59.26,59.29,324800.0],["2022-08-03",59.51,59.97,59.04,59.21,230700.0],["2022-08-04",59.38,59.69,58.74,59.37,330800.0],["2022-08-05",58.62,60.49,58.62,59.94,196700.0],["2022-08-08",60.63,61.65,60.19,60.68,450300.0],["2022-08-09",60.96,61.36,60.03,60.52,481100.0],["2022-08-10",61.38,62.49,60.32,62.16,353500.0],["2022-08-11",62.81,63.0,61.7,62.0,228700.0],["2022-08-12",62.0,62.99,61.79,62.98,219500.0],["2022-08-15",62.64,63.66,62.53,63.58,375500.0],["2022-08-16",63.2,63.55,62.16,63.32,333000.0],["2022-08-17",63.0,63.0,61.64,62.01,584900.0],["2022-08-18",61.82,61.83,60.3,61.05,289500.0],["2022-08-19",60.83,61.0,59.41,59.64,217200.0],["2022-08-22",58.78,59.57,58.13,58.54,210500.0],["2022-08-23",58.16,58.61,57.63,58.38,273100.0],["2022-08-24",58.69,60.37,58.06,59.91,304800.0],["2022-08-25",60.38,62.08,59.63,61.69,333300.0],["2022-08-26",61.56,62.02,59.46,59.69,267500.0],["2022-08-29",59.55,59.75,58.64,59.41,221800.0],["2022-08-30",59.58,59.81,58.48,58.76,237200.0],["2022-08-31",59.33,59.8,58.84,59.23,190600.0],["2022-09-01",58.41,59.19,57.87,58.6,328900.0],["2022-09-02",59.38,59.64,57.04,57.6,393800.0],["2022-09-06",57.43,58.41,57.0,57.67,396800.0],["2022-09-07",57.89,59.92,57.7,59.81,373300.0],["2022-09-08",59.3,61.28,59.1,61.04,315400.0],["2022-09-09",61.31,61.88,60.92,61.45,290700.0],["2022-09-12",61.2,61.93,60.9,61.79,355400.0],["2022-09-13",60.37,60.99,59.42,60.01,311700.0],["2022-09-14",59.75,60.95,59.43,60.31,347000.0],["2022-09-15",60.45,61.36,59.18,59.36,259400.0],["2022-09-16",58.71,58.89,57.66,57.97,1489400.0],["2022-09-19",57.25,57.55,55.93,57.23,205700.0],["2022-09-20",56.85,56.86,55.53,56.15,276700.0],["2022-09-21",56.36,57.14,55.14,55.15,264700.0],["2022-09-22",55.07,55.07,53.75,54.05,249300.0],["2022-09-23",53.81,54.04,52.79,54.0,287200.0],["2022-09-26",53.86,54.74,53.86,54.3,328700.0],["2022-09-27",54.73,55.41,54.25,55.05,272500.0],["2022-09-28",55.42,57.66,54.78,57.53,364500.0],["2022-09-29",57.3,57.42,56.46,57.07,390700.0],["2022-09-30",57.12,58.51,56.44,56.51,465000.0],["2022-10-03",57.09,57.96,56.32,57.93,212000.0],["2022-10-04",58.87,60.0,58.87,59.94,343600.0],["2022-10-05",59.23,60.15,58.66,60.05,197600.0],["2022-10-06",59.85,59.85,58.43,58.8,219300.0],["2022-10-07",58.06,58.24,56.94,57.29,239000.0],["2022-10-10",57.55,57.67,56.37,56.45,179600.0],["2022-10-11",56.44,57.33,55.39,56.36,302800.0],["2022-10-12",56.42,56.65,55.88,56.16,184100.0],["2022-10-13",55.22,57.67,54.77,57.04,301500.0],["2022-10-14",57.35,57.57,54.66,54.72,265500.0],["2022-10-17",55.59,57.67,55.27,57.27,331800.0],["2022-10-18",58.51,60.02,58.43,58.72,296300.0],["2022-10-19",58.31,58.34,57.16,58.03,241300.0],["2022-10-20",58.02,59.12,57.04,57.26,291500.0],["2022-10-21",57.52,58.39,56.46,57.94,165800.0],["2022-10-24",58.5,58.63,57.59,58.0,253800.0],["2022-10-25",58.19,60.0,58.19,60.0,263700.0],["2022-10-26",60.66,62.35,60.28,60.82,332200.0],["2022-10-27",62.71,65.26,62.53,64.2,655700.0],["2022-10-28",64.13,67.75,63.47,67.61,468000.0],["2022-10-31",67.2,68.82,66.69,68.77,497400.0],["2022-11-01",69.29,69.86,68.46,69.03,404300.0],["2022-11-02",69.03,69.75,66.08,66.41,587600.0],["2022-11-03",65.22,67.04,64.96,66.58,258600.0],["2022-11-04",67.24,68.57,66.3,68.53,284000.0],["2022-11-07",69.13,69.28,67.67,68.7,306100.0],["2022-11-08",68.88,69.07,67.16,67.73,169100.0],["2022-11-09",67.32,67.69,66.62,66.9,252400.0],["2022-11-10",69.87,70.49,68.98,70.25,431100.0],["2022-11-11",70.4,71.6,69.0,69.68,345700.0],["2022-11-14",69.16,70.49,68.68,69.4,202200.0],["2022-11-15",70.0,70.97,69.24,69.88,298000.0],["2022-11-16",69.84,70.64,69.57,70.37,240800.0],["2022-11-17",69.61,69.93,67.86,69.87,146400.0],["2022-11-18",71.06,71.2,69.81,70.0,312700.0],["2022-11-21",70.12,70.81,69.92,70.68,153400.0],["2022-11-22",71.0,71.92,70.37,71.8,193900.0],["2022-11-23",71.69,72.4,71.11,71.48,200100.0],["2022-11-25",71.45,72.53,70.92,71.75,72500.0],["2022-11-28",71.45,71.62,70.03,70.16,269000.0],["2022-11-29",69.87,70.93,69.11,70.13,165900.0],["2022-11-30",70.2,72.0,69.71,72.0,352800.0],["2022-12-01",72.0,72.8,70.35,72.52,257700.0],["2022-12-02",71.61,73.69,71.31,73.04,351100.0],["2022-12-05",72.35,72.35,70.67,71.11,190200.0],["2022-12-06",70.97,71.31,69.94,70.67,204800.0],["2022-12-07",70.76,71.91,70.54,70.97,182000.0],["2022-12-08",71.57,73.23,70.99,73.01,196900.0],["2022-12-09",72.84,73.12,72.16,72.45,178100.0],["2022-12-12",72.9,74.11,72.46,73.71,223100.0],["2022-12-13",75.64,76.14,73.44,74.43,227500.0],["2022-12-14",74.17,75.25,72.53,72.93,270800.0],["2022-12-15",72.19,72.61,71.02,71.23,302200.0],["2022-12-16",70.16,71.41,69.2,71.26,1192700.0],["2022-12-19",71.31,71.83,70.3,70.45,231400.0],["2022-12-20",69.43,69.94,69.03,69.32,338600.0],["2022-12-21",69.95,71.04,68.67,70.51,217700.0],["2022-12-22",70.06,70.86,69.61,70.86,148600.0],["2022-12-23",70.69,71.2,69.71,70.85,129000.0],["2022-12-27",71.13,71.13,70.04,70.17,170700.0],["2022-12-28",70.53,71.02,69.38,69.43,153000.0],["2022-12-29",69.98,71.7,69.79,70.86,144000.0],["2022-12-30",70.56,70.83,69.66,70.62,224900.0],["2023-01-03",71.02,71.55,68.89,69.6,284000.0],["2023-01-04",70.04,70.52,69.61,70.04,348300.0],["2023-01-05",69.8,71.22,69.28,70.42,260800.0],["2023-01-06",71.33,71.87,70.5,71.18,241200.0],["2023-01-09",71.48,71.48,69.23,69.54,304600.0],["2023-01-10",69.74,70.49,69.19,69.31,322000.0],["2023-01-11",69.33,69.51,67.51,68.16,262700.0],["2023-01-12",68.32,69.15,67.55,68.6,242500.0],["2023-01-13",68.37,70.47,68.37,70.35,127100.0],["2023-01-17",70.27,70.99,69.94,69.97,176000.0],["2023-01-18",69.97,70.87,69.33,69.84,197900.0],["2023-01-19",69.94,70.12,69.04,69.48,212200.0],["2023-01-20",70.05,70.24,69.35,70.23,203200.0],["2023-01-23",70.16,70.68,69.47,70.67,234100.0],["2023-01-24",70.5,70.97,69.65,69.74,262200.0],["2023-01-25",69.46,69.64,68.62,69.47,224000.0],["2023-01-26",70.0,70.3,69.05,69.52,380200.0],["2023-01-27",69.5,70.32,69.06,69.94,320500.0],["2023-01-30",69.73,70.47,69.09,70.33,319900.0],["2023-01-31",70.98,72.0,70.92,71.35,365800.0],["2023-02-01",71.14,72.66,70.79,71.92,321300.0],["2023-02-02",72.06,73.47,71.77,73.42,343400.0],["2023-02-03",72.98,74.51,72.95,73.33,334400.0],["2023-02-06",73.34,73.48,71.11,71.32,195600.0],["2023-02-07",70.81,72.64,69.93,71.61,253100.0],["2023-02-08",71.0,71.92,71.0,71.47,153600.0],["2023-02-09",71.86,71.86,70.12,70.37,165700.0],["2023-02-10",70.25,70.85,70.03,70.11,142900.0],["2023-02-13",70.17,71.14,69.63,70.86,121600.0],["2023-02-14",71.36,71.36,69.61,69.91,169600.0],["2023-02-15",69.57,70.21,69.28,70.12,329200.0],["2023-02-16",69.25,70.56,68.05,69.74,242300.0],["2023-02-17",70.03,70.51,69.44,69.97,187400.0],["2023-02-21",69.25,69.64,68.3,69.51,294000.0],["2023-02-22",69.5,70.15,68.59,68.85,385900.0],["2023-02-23",70.37,71.61,68.52,71.43,342600.0],["2023-02-24",70.71,71.79,69.74,70.66,257400.0],["2023-02-27",71.04,71.58,70.38,70.38,226900.0],["2023-02-28",70.05,71.34,70.05,70.58,419600.0],["2023-03-01",70.33,70.5,69.05,69.13,230300.0],["2023-03-02",68.79,70.14,68.19,69.87,254200.0],["2023-03-03",70.57,70.57,69.28,70.07,269500.0],["2023-03-06",69.79,70.07,66.2,66.95,374300.0],["2023-03-07",67.08,67.26,65.73,66.13,403800.0],["2023-03-08",66.36,67.18,65.65,66.73,243400.0],["2023-03-09",67.0,67.12,65.68,66.5,279400.0],["2023-03-10",66.31,67.17,65.22,67.07,441900.0],["2023-03-13",66.42,68.13,66.37,67.08,271100.0],["2023-03-14",68.0,69.28,67.0,68.95,295200.0],["2023-03-15",67.88,68.51,67.02,68.03,289700.0],["2023-03-16",67.28,71.18,65.6,70.96,369000.0],["2023-03-17",70.8,70.97,69.28,69.56,842100.0],["2023-03-20",70.09,71.6,69.89,71.07,309500.0],["2023-03-21",71.59,71.94,69.99,70.81,286100.0],["2023-03-22",70.22,72.02,70.22,70.52,199600.0],["2023-03-23",70.96,72.17,70.48,70.92,216400.0],["2023-03-24",70.61,72.23,70.06,72.08,183900.0],["2023-03-27",72.58,73.1,71.8,72.63,130700.0],["2023-03-28",72.22,72.71,71.71,72.23,172900.0],["2023-03-29",72.59,72.89,71.94,72.42,170000.0],["2023-03-30",72.69,73.06,72.02,72.97,160400.0],["2023-03-31",73.31,74.21,73.03,73.95,325300.0],["2023-04-03",73.77,74.3,73.08,74.03,332600.0],["2023-04-04",73.68,74.76,73.34,74.76,178700.0],["2023-04-05",74.61,75.34,74.45,75.1,195200.0],["2023-04-06",75.07,75.49,74.28,74.92,144200.0],["2023-04-10",74.22,75.82,74.2,75.58,397500.0],["2023-04-11",75.73,77.15,75.73,76.66,284300.0],["2023-04-12",76.92,76.96,75.88,75.99,159400.0],["2023-04-13",76.37,77.49,72.51,77.24,193900.0],["2023-04-14",77.1,77.49,76.49,77.47,151000.0],["2023-04-17",77.68,77.7,75.62,76.08,299500.0],["2023-04-18",76.09,76.38,75.01,76.06,227600.0],["2023-04-19",76.84,78.32,76.47,77.61,358100.0],["2023-04-20",77.4,78.21,76.93,77.43,236300.0],["2023-04-21",77.58,78.73,77.36,78.25,195200.0],["2023-04-24",78.38,79.18,78.18,79.0,184400.0],["2023-04-25",79.18,79.18,77.71,78.11,233300.0],["2023-04-26",77.29,77.91,76.32,77.67,229700.0],["2023-04-27",80.0,82.99,79.6,81.76,845100.0],["2023-04-28",81.58,82.48,81.08,81.29,355000.0],["2023-05-01",81.17,82.36,80.52,82.12,285900.0],["2023-05-02",81.98,82.15,80.92,81.77,337700.0],["2023-05-03",82.26,83.73,81.78,83.39,369300.0],["2023-05-04",82.81,83.91,82.23,83.34,240600.0],["2023-05-05",84.02,85.08,83.84,84.82,206400.0],["2023-05-08",84.76,84.9,83.94,84.84,178300.0],["2023-05-09",84.46,85.39,84.17,84.6,202500.0],["2023-05-10",85.38,85.38,83.95,84.53,183700.0],["2023-05-11",83.96,84.48,83.5,83.98,236200.0],["2023-05-12",83.98,84.34,83.14,84.05,215100.0],["2023-05-15",84.12,84.88,83.66,84.14,143900.0],["2023-05-16",83.55,84.5,83.17,84.05,151700.0],["2023-05-17",84.33,84.53,82.85,83.94,196900.0],["2023-05-18",83.72,84.45,83.24,83.99,134900.0],["2023-05-19",84.65,85.16,84.14,84.59,282300.0],["2023-05-22",84.44,85.1,84.13,84.44,150300.0],["2023-05-23",84.2,84.3,80.23,80.66,344300.0],["2023-05-24",80.69,81.61,79.76,80.51,251100.0],["2023-05-25",80.01,81.06,79.65,80.95,216400.0],["2023-05-26",81.17,81.87,80.72,81.44,120500.0],["2023-05-30",81.31,81.87,81.06,81.44,135500.0],["2023-05-31",81.46,82.77,80.93,82.4,269600.0],["2023-06-01",82.12,82.96,81.08,82.89,181800.0],["2023-06-02",83.19,84.53,82.18,84.35,221000.0],["2023-06-05",84.49,84.49,82.57,83.95,146300.0],["2023-06-06",83.72,84.73,83.26,84.42,233000.0],["2023-06-07",84.64,85.62,84.06,85.24,240300.0],["2023-06-08",84.91,85.45,83.91,84.26,245000.0],["2023-06-09",84.89,84.95,83.22,83.69,158300.0],["2023-06-12",83.63,83.66,82.65,83.1,221900.0],["2023-06-13",83.03,83.96,82.29,82.32,320000.0],["2023-06-14",82.7,84.45,82.23,82.94,724700.0],["2023-06-15",82.68,83.31,81.6,82.19,269000.0],["2023-06-16",83.07,83.5,81.58,83.28,851300.0],["2023-06-20",83.12,83.65,82.45,82.91,413100.0],["2023-06-21",82.91,83.33,82.18,82.64,326400.0],["2023-06-22",82.84,83.93,82.52,83.67,217900.0],["2023-06-23",83.14,83.62,81.89,82.17,842400.0],["2023-06-26",82.04,83.03,81.61,82.3,233200.0],["2023-06-27",82.26,82.8,81.93,82.47,149000.0],["2023-06-28",82.5,82.77,82.11,82.34,140400.0],["2023-06-29",82.09,84.05,82.05,83.42,243400.0],["2023-06-30",83.93,84.34,83.47,83.64,440000.0],["2023-07-03",83.38,83.38,82.02,82.51,104700.0],["2023-07-05",82.38,82.38,80.64,80.92,225800.0],["2023-07-06",80.34,80.45,79.26,79.4,250900.0],["2023-07-07",79.4,80.41,79.33,79.61,436500.0],["2023-07-10",79.34,81.87,79.34,81.49,247300.0],["2023-07-11",81.49,82.55,81.15,82.26,234100.0],["2023-07-12",83.03,84.53,82.68,84.11,478300.0],["2023-07-13",84.5,84.72,83.28,84.26,258800.0],["2023-07-14",84.24,85.18,83.75,84.73,230900.0],["2023-07-17",84.46,84.98,83.87,84.17,215700.0],["2023-07-18",84.17,84.37,83.44,83.68,245600.0],["2023-07-19",83.55,84.21,81.08,82.39,400300.0],["2023-07-20",82.63,83.1,81.92,81.96,243900.0],["2023-07-21",82.45,83.59,81.86,82.0,322100.0],["2023-07-24",81.69,81.73,80.12,80.19,272800.0],["2023-07-25",79.85,81.85,79.81,81.53,402500.0],["2023-07-26",78.0,78.0,72.21,72.5,1222300.0],["2023-07-27",73.34,74.65,72.3,72.38,637000.0],["2023-07-28",72.47,73.59,72.19,73.5,436100.0],["2023-07-31",73.59,75.0,73.32,74.67,442300.0],["2023-08-01",74.21,74.48,73.76,74.07,273400.0],["2023-08-02",73.53,74.4,73.01,73.65,372700.0],["2023-08-03",73.13,73.46,71.37,72.2,303300.0],["2023-08-04",72.21,72.86,71.79,71.9,384900.0],["2023-08-07",71.86,72.5,71.03,71.31,357000.0],["2023-08-08",70.36,71.18,69.02,69.89,299600.0],["2023-08-09",69.8,70.02,68.94,69.41,484100.0],["2023-08-10",69.61,69.92,68.85,68.93,315500.0],["2023-08-11",68.85,69.43,68.34,68.71,434000.0],["2023-08-14",68.58,68.93,68.09,68.29,304200.0],["2023-08-15",68.15,68.49,67.96,68.39,238300.0],["2023-08-16",68.33,68.74,67.25,67.29,250600.0],["2023-08-17",67.49,68.07,67.02,67.65,241400.0],["2023-08-18",67.58,68.44,67.36,67.97,373200.0],["2023-08-21",67.99,68.57,67.35,67.8,220800.0],["2023-08-22",67.99,68.84,67.78,68.8,189600.0],["2023-08-23",69.12,69.64,68.67,69.11,239900.0],["2023-08-24",68.85,69.01,67.0,67.07,241700.0],["2023-08-25",67.03,67.42,66.15,67.19,391800.0],["2023-08-28",67.28,68.21,65.75,65.91,322300.0],["2023-08-29",66.01,66.81,65.5,66.64,199200.0],["2023-08-30",66.64,66.74,65.99,66.17,258500.0],["2023-08-31",66.22,66.28,65.08,65.28,345900.0],["2023-09-01",65.63,65.86,65.05,65.3,289400.0],["2023-09-05",65.1,65.64,62.74,63.9,358200.0],["2023-09-06",64.25,64.8,63.77,64.77,344000.0],["2023-09-07",64.77,64.9,63.02,63.36,246500.0],["2023-09-08",63.27,64.34,62.67,63.62,272700.0],["2023-09-11",63.66,66.54,63.62,65.97,655700.0],["2023-09-12",65.89,66.47,65.05,66.13,401000.0],["2023-09-13",65.94,68.02,65.81,67.76,481100.0],["2023-09-14",67.9,68.77,67.63,68.32,500000.0],["2023-09-15",68.37,68.55,67.09,68.16,1009500.0],["2023-09-18",68.17,69.14,67.56,68.62,233200.0],["2023-09-19",68.6,69.65,68.04,69.18,312800.0],["2023-09-20",69.51,69.96,67.9,68.5,429700.0],["2023-09-21",67.9,68.68,66.26,67.99,322700.0],["2023-09-22",67.8,68.94,67.77,68.12,283500.0],["2023-09-25",67.69,68.47,67.3,68.38,253500.0],["2023-09-26",67.91,68.44,67.23,67.33,322700.0],["2023-09-27",67.74,68.2,67.28,67.97,217200.0],["2023-09-28",68.21,70.06,66.85,69.42,539200.0],["2023-09-29",69.48,70.58,68.8,69.02,451100.0],["2023-10-02",68.75,68.86,66.83,67.23,423500.0],["2023-10-03",67.2,67.74,66.63,67.27,223000.0],["2023-10-04",67.59,67.75,66.55,66.85,234300.0],["2023-10-05",66.32,67.02,65.89,66.71,244100.0],["2023-10-06",66.7,67.96,66.52,67.75,173500.0],["2023-10-09",67.18,68.2,66.81,68.14,145300.0],["2023-10-10",68.49,69.57,68.06,68.61,261500.0],["2023-10-11",68.44,68.63,64.74,65.71,435400.0],["2023-10-12",65.71,65.71,62.62,62.92,349200.0],["2023-10-13",62.92,64.74,62.58,64.63,304400.0],["2023-10-16",65.08,66.2,64.62,66.05,258500.0],["2023-10-17",65.45,66.99,65.16,65.98,264500.0],["2023-10-18",65.87,66.84,64.83,66.0,159400.0],["2023-10-19",66.0,66.38,64.71,64.72,262700.0],["2023-10-20",64.99,65.78,64.71,64.83,268700.0],["2023-10-23",64.88,65.82,64.54,64.73,304400.0],["2023-10-24",65.03,66.18,64.74,65.29,244100.0],["2023-10-25",65.04,65.28,63.57,64.04,289200.0],["2023-10-26",64.16,64.69,63.3,63.49,382900.0],["2023-10-27",67.0,69.27,63.13,69.0,857400.0],["2023-10-30",69.13,69.13,66.25,66.45,494800.0],["2023-10-31",66.73,68.83,66.73,68.74,281300.0],["2023-11-01",68.74,71.36,68.56,71.06,431100.0],["2023-11-02",71.46,71.63,69.9,70.63,273000.0],["2023-11-03",71.81,72.28,70.98,71.85,311200.0],["2023-11-06",71.59,71.59,70.49,71.14,301300.0],["2023-11-07",70.98,71.99,70.65,71.68,272300.0],["2023-11-08",71.75,72.07,70.8,71.28,224700.0],["2023-11-09",71.27,71.48,68.77,69.77,222800.0],["2023-11-10",70.11,70.2,68.88,69.64,165300.0],["2023-11-13",70.27,71.84,69.9,70.94,272400.0],["2023-11-14",72.68,73.47,72.01,73.43,202700.0],["2023-11-15",72.91,73.84,71.97,72.14,262900.0],["2023-11-16",72.58,72.69,71.52,71.6,172200.0],["2023-11-17",71.91,72.99,71.25,71.37,249600.0],["2023-11-20",71.57,72.03,71.22,71.81,144300.0],["2023-11-21",71.61,71.83,71.24,71.74,127300.0],["2023-11-22",72.26,72.7,71.32,71.67,129800.0],["2023-11-24",71.92,72.51,71.64,72.32,58900.0],["2023-11-27",72.12,72.12,71.57,71.77,134000.0],["2023-11-28",71.6,71.6,70.45,70.53,133600.0],["2023-11-29",70.96,71.29,70.36,70.66,172600.0],["2023-11-30",70.71,71.72,69.86,71.56,253100.0],["2023-12-01",71.5,72.91,71.13,72.71,262600.0],["2023-12-04",72.35,73.96,72.28,73.94,300400.0],["2023-12-05",69.5,69.5,65.5,65.53,2553100.0],["2023-12-06",66.6,68.6,65.46,68.59,3703600.0],["2023-12-07",68.76,69.78,68.14,69.61,1099400.0],["2023-12-08",69.81,70.09,69.43,69.82,646500.0],["2023-12-11",70.02,70.48,68.38,68.78,537500.0],["2023-12-12",69.2,69.72,67.81,69.0,540500.0],["2023-12-13",68.52,71.93,68.3,71.92,518600.0],["2023-12-14",72.94,73.46,71.24,71.98,1077100.0],["2023-12-15",72.22,72.84,71.14,71.56,1190600.0],["2023-12-18",71.96,72.04,70.68,71.25,302300.0],["2023-12-19",71.25,72.01,70.31,71.03,668100.0],["2023-12-20",71.27,72.78,70.51,71.67,463100.0],["2023-12-21",75.0,75.81,73.52,75.03,597200.0],["2023-12-22",75.15,76.22,75.0,75.59,457400.0],["2023-12-26",75.72,76.56,75.43,76.52,406800.0],["2023-12-27",76.74,77.3,76.19,76.7,269100.0],["2023-12-28",76.6,77.34,76.5,76.56,585500.0],["2023-12-29",76.27,76.67,75.57,75.96,225500.0],["2024-01-02",75.5,76.99,74.52,76.38,1257600.0],["2024-01-03",76.35,76.62,74.21,74.8,1196800.0],["2024-01-04",75.12,76.13,74.35,75.59,1325300.0],["2024-01-05",75.48,76.15,75.0,75.36,913400.0],["2024-01-08",75.91,78.04,75.66,77.88,968100.0],["2024-01-09",77.28,78.72,77.06,77.99,1186600.0],["2024-01-10",77.89,79.52,77.52,79.27,680600.0],["2024-01-11",79.34,79.61,78.06,78.37,393200.0],["2024-01-12",79.47,79.87,78.5,79.0,463400.0],["2024-01-16",78.43,78.73,77.87,78.0,444200.0],["2024-01-17",77.41,78.32,77.0,77.96,706100.0],["2024-01-18",78.33,78.83,77.51,78.51,771200.0],["2024-01-19",78.83,79.02,76.99,79.0,901800.0],["2024-01-22",79.67,81.38,79.58,81.25,727100.0],["2024-01-23",81.53,81.88,79.98,81.0,695900.0],["2024-01-24",81.52,81.99,79.84,79.88,951700.0],["2024-01-25",80.69,81.4,77.99,78.23,915600.0],["2024-01-26",78.5,78.5,77.36,78.12,288400.0],["2024-01-29",78.18,80.32,77.91,80.26,430500.0],["2024-01-30",80.24,80.43,78.9,79.01,273100.0],["2024-01-31",79.4,80.01,78.29,78.3,338600.0],["2024-02-01",78.57,80.08,77.35,80.03,466500.0],["2024-02-02",79.27,79.97,78.23,79.31,291300.0],["2024-02-05",78.65,79.93,78.34,78.36,313800.0],["2024-02-06",78.28,79.28,77.8,78.62,310800.0],["2024-02-07",78.61,78.65,77.4,77.8,292500.0],["2024-02-08",77.46,79.42,77.09,79.2,452700.0],["2024-02-09",79.5,80.52,79.32,79.98,512500.0],["2024-02-12",79.77,80.66,79.25,79.97,305600.0],["2024-02-13",78.27,79.96,77.37,78.56,631700.0],["2024-02-14",79.3,79.56,78.28,79.37,411600.0],["2024-02-15",80.09,80.3,79.23,79.57,289600.0],["2024-02-16",79.2,81.1,78.72,79.45,307000.0],["2024-02-20",78.61,80.18,78.61,79.95,538400.0],["2024-02-21",79.37,79.72,78.61,79.31,706500.0],["2024-02-22",79.13,79.91,78.82,79.8,321800.0],["2024-02-23",79.64,80.73,79.41,79.81,301100.0],["2024-02-26",79.48,80.88,79.1,79.78,169400.0],["2024-02-27",80.32,80.99,79.65,80.48,280200.0],["2024-02-28",80.29,80.93,79.34,80.13,540100.0],["2024-02-29",81.15,81.15,75.01,76.2,938100.0],["2024-03-01",76.72,76.94,75.63,76.26,441200.0],["2024-03-04",75.9,76.78,75.78,76.51,517000.0],["2024-03-05",76.61,76.85,75.0,75.11,656000.0],["2024-03-06",75.49,75.49,74.49,74.85,333500.0],["2024-03-07",75.25,76.27,75.11,75.37,371800.0],["2024-03-08",75.75,76.99,75.19,75.2,305200.0],["2024-03-11",74.95,75.64,74.13,74.61,553100.0],["2024-03-12",74.32,74.61,73.22,73.91,702600.0],["2024-03-13",73.8,74.05,72.58,73.01,379500.0],["2024-03-14",72.74,72.74,71.36,71.93,604300.0],["2024-03-15",71.45,72.12,70.86,71.86,734100.0],["2024-03-18",71.7,72.92,70.95,72.2,325200.0],["2024-03-19",72.47,73.48,71.7,73.1,345500.0],["2024-03-20",72.91,73.29,72.33,72.89,419500.0],["2024-03-21",73.33,73.68,72.49,73.07,316700.0],["2024-03-22",72.62,73.11,72.09,72.31,304600.0],["2024-03-25",72.45,73.01,72.19,72.79,313000.0],["2024-03-26",73.19,73.47,72.46,72.91,453200.0],["2024-03-27",73.58,75.52,73.58,75.46,488300.0],["2024-03-28",75.49,76.37,75.13,75.75,314300.0],["2024-04-01",75.93,76.36,74.73,75.13,307700.0],["2024-04-02",74.44,74.44,71.96,72.29,410300.0],["2024-04-03",72.4,73.36,72.03,72.85,270600.0],["2024-04-04",73.43,73.93,71.82,71.94,509600.0],["2024-04-05",71.75,72.8,71.52,72.35,258800.0],["2024-04-08",72.58,73.16,72.11,73.08,441800.0],["2024-04-09",72.94,73.52,71.96,72.51,266700.0],["2024-04-10",71.54,72.57,71.41,71.95,345000.0],["2024-04-11",73.07,74.09,72.2,73.57,264500.0],["2024-04-12",73.06,73.81,71.72,72.63,243900.0],["2024-04-15",73.0,73.63,71.7,71.96,381600.0],["2024-04-16",71.94,72.91,71.29,72.75,174900.0],["2024-04-17",72.88,72.97,71.28,71.51,287600.0],["2024-04-18",71.51,72.06,70.82,70.99,270000.0],["2024-04-19",70.7,72.63,70.7,72.03,533900.0],["2024-04-22",72.12,73.39,71.57,73.25,289000.0],["2024-04-23",73.44,75.04,73.44,74.18,381100.0],["2024-04-24",73.69,74.64,73.37,74.03,248100.0],["2024-04-25",73.58,74.23,72.81,73.38,341500.0],["2024-04-26",73.4,74.21,73.4,73.78,283400.0],["2024-04-29",73.68,75.19,73.68,75.09,260100.0],["2024-04-30",74.54,75.12,73.67,74.1,592600.0],["2024-05-01",74.66,78.57,74.07,76.63,830300.0],["2024-05-02",76.66,78.12,76.52,77.02,493100.0],["2024-05-03",77.22,79.11,76.95,78.97,263100.0],["2024-05-06",79.31,79.73,78.73,79.51,307400.0],["2024-05-07",79.79,81.54,79.55,80.44,321700.0],["2024-05-08",79.81,80.42,78.89,79.11,325900.0],["2024-05-09",79.43,80.61,79.4,80.11,218200.0],["2024-05-10",80.35,81.02,80.07,80.83,345000.0],["2024-05-13",81.04,81.87,80.58,80.83,480500.0],["2024-05-14",81.83,82.62,81.02,82.4,401700.0],["2024-05-15",82.68,84.04,82.22,83.75,463100.0],["2024-05-16",83.42,83.79,82.16,82.26,391500.0],["2024-05-17",82.4,82.83,81.29,81.89,287500.0],["2024-05-20",81.84,83.24,81.79,83.06,250900.0],["2024-05-21",82.75,83.04,82.11,82.31,520800.0],["2024-05-22",81.91,82.68,81.45,82.14,253200.0],["2024-05-23",82.08,82.08,80.62,80.9,368900.0],["2024-05-24",81.42,82.06,80.8,81.92,213800.0],["2024-05-28",82.01,82.17,81.06,81.5,157000.0],["2024-05-29",80.57,81.3,80.28,80.43,276300.0],["2024-05-30",80.39,81.39,80.38,80.91,210700.0],["2024-05-31",80.91,82.0,80.89,81.15,396300.0],["2024-06-03",81.82,82.47,81.57,82.18,209500.0],["2024-06-04",81.01,82.85,81.0,82.79,207600.0],["2024-06-05",83.0,83.58,82.56,83.33,191700.0],["2024-06-06",82.93,83.94,82.87,83.56,163600.0],["2024-06-07",82.74,83.15,82.14,82.38,160200.0],["2024-06-10",81.7,82.4,81.33,82.22,365600.0],["2024-06-11",82.01,82.57,81.27,82.41,530900.0],["2024-06-12",84.0,84.31,82.11,83.25,457300.0],["2024-06-13",82.8,83.23,82.1,82.73,279000.0],["2024-06-14",81.68,82.69,81.05,81.8,252000.0],["2024-06-17",81.08,81.71,80.7,80.71,428600.0],["2024-06-18",80.95,81.95,80.02,81.34,356900.0],["2024-06-20",81.07,82.51,80.84,81.51,260500.0],["2024-06-21",81.65,82.26,80.98,82.21,626500.0],["2024-06-24",82.52,83.89,82.24,83.44,309100.0],["2024-06-25",83.35,83.98,82.58,82.76,315200.0],["2024-06-26",82.46,83.21,82.04,82.96,445200.0],["2024-06-27",83.39,83.83,82.35,83.44,588600.0],["2024-06-28",84.49,86.44,84.3,85.95,1366600.0],["2024-07-01",85.73,86.39,85.09,85.64,626400.0],["2024-07-02",86.86,87.44,85.98,86.5,409000.0],["2024-07-03",86.89,86.89,85.59,85.85,170300.0],["2024-07-05",85.58,86.38,85.46,85.53,305300.0],["2024-07-08",86.01,86.29,84.26,84.39,429600.0],["2024-07-09",84.51,86.64,84.51,85.95,624000.0],["2024-07-10",86.25,87.44,85.67,87.19,443700.0],["2024-07-11",88.06,88.36,86.97,87.33,311100.0],["2024-07-12",88.12,88.29,86.21,86.34,354100.0],["2024-07-15",86.64,87.69,85.23,85.65,345100.0],["2024-07-16",86.59,87.78,86.13,87.06,625700.0],["2024-07-17",86.76,88.85,86.56,86.64,421400.0],["2024-07-18",86.49,87.92,84.96,85.4,472100.0],["2024-07-19",85.84,86.16,84.34,85.49,379400.0],["2024-07-22",85.68,86.1,85.2,85.78,450400.0],["2024-07-23",85.81,87.09,85.78,86.53,409800.0],["2024-07-24",86.26,87.84,85.15,87.0,388800.0],["2024-07-25",87.06,87.87,84.99,85.0,307000.0],["2024-07-26",85.56,85.94,84.68,85.52,293400.0],["2024-07-29",85.79,85.88,83.42,85.64,441200.0],["2024-07-30",86.05,86.73,84.74,85.0,381400.0],["2024-07-31",85.26,86.1,84.0,85.29,702100.0],["2024-08-01",84.81,85.98,83.1,84.12,519000.0],["2024-08-02",87.06,90.6,82.62,88.74,1093200.0],["2024-08-05",86.36,89.47,86.2,87.44,494900.0],["2024-08-06",87.4,89.87,87.3,89.58,465600.0],["2024-08-07",90.0,90.57,88.31,88.66,342100.0],["2024-08-08",89.5,91.22,89.26,90.82,387200.0],["2024-08-09",90.72,90.96,89.35,90.49,548000.0],["2024-08-12",90.54,91.57,89.84,90.21,750400.0],["2024-08-13",91.03,91.85,90.56,91.03,325200.0],["2024-08-14",90.84,91.12,90.07,90.36,237000.0],["2024-08-15",91.5,91.5,90.43,90.56,505000.0],["2024-08-16",90.57,91.75,90.23,90.87,368100.0],["2024-08-19",91.05,91.25,90.61,91.02,320600.0],["2024-08-20",91.34,91.36,90.15,90.92,820800.0],["2024-08-21",90.82,92.0,90.37,91.95,408300.0],["2024-08-22",92.34,92.99,91.92,92.17,268900.0],["2024-08-23",92.63,93.5,92.35,93.29,277800.0],["2024-08-26",93.83,93.94,92.63,93.07,182300.0],["2024-08-27",93.15,94.37,93.14,93.83,362900.0],["2024-08-28",94.27,96.23,94.12,95.81,470300.0],["2024-08-29",96.0,96.85,95.2,96.0,303200.0],["2024-08-30",96.28,96.99,95.61,96.68,472900.0],["2024-09-03",95.16,96.7,95.16,95.57,603100.0],["2024-09-04",95.58,96.67,93.27,96.26,321700.0],["2024-09-05",96.26,97.44,95.27,97.41,404700.0],["2024-09-06",97.35,98.02,95.79,96.58,595300.0],["2024-09-09",96.85,98.04,96.58,97.46,477500.0],["2024-09-10",97.43,98.03,95.45,96.76,530900.0],["2024-09-11",96.3,97.4,95.3,97.15,283700.0],["2024-09-12",97.3,97.57,95.92,95.98,486400.0],["2024-09-13",96.34,97.16,95.91,96.16,475700.0],["2024-09-16",97.99,100.1,97.87,99.64,765700.0],["2024-09-17",99.65,100.33,98.39,98.51,590000.0],["2024-09-18",98.01,100.29,97.27,98.71,429500.0],["2024-09-19",99.22,101.26,99.01,100.23,555900.0],["2024-09-20",100.2,100.3,98.9,99.56,938300.0],["2024-09-23",99.93,101.6,99.32,100.0,353700.0],["2024-09-24",99.85,100.03,99.14,99.6,271200.0],["2024-09-25",99.92,100.88,97.92,98.18,330900.0],["2024-09-26",98.2,98.41,97.3,97.55,344700.0],["2024-09-27",98.13,98.94,97.46,97.68,210800.0],["2024-09-30",97.55,99.35,97.52,98.83,541100.0],["2024-10-01",98.41,98.71,97.43,97.61,317400.0],["2024-10-02",97.09,97.83,96.32,96.62,332800.0],["2024-10-03",96.26,96.6,95.7,95.9,281200.0],["2024-10-04",96.41,96.61,95.44,95.63,200900.0],["2024-10-07",95.18,95.66,94.35,94.69,308300.0],["2024-10-08",95.11,96.0,94.79,95.68,312000.0],["2024-10-09",95.53,96.2,95.08,95.61,167200.0],["2024-10-10",94.7,95.29,93.71,93.76,579800.0],["2024-10-11",94.21,95.18,93.89,94.35,240000.0],["2024-10-14",94.42,95.78,94.42,95.52,247700.0],["2024-10-15",96.33,97.48,95.5,95.67,524400.0],["2024-10-16",95.0,96.02,94.62,95.25,745600.0],["2024-10-17",95.6,96.0,94.86,95.27,245900.0],["2024-10-18",95.69,96.53,95.19,96.48,198100.0],["2024-10-21",96.71,96.95,94.57,95.5,262400.0],["2024-10-22",95.43,95.8,94.42,95.59,194700.0],["2024-10-23",95.1,95.64,94.32,95.35,240300.0],["2024-10-24",95.45,96.23,95.31,95.87,228500.0],["2024-10-25",96.1,96.86,95.27,96.0,279200.0],["2024-10-28",96.23,96.71,94.94,95.31,348400.0],["2024-10-29",94.67,96.45,94.65,95.9,393000.0],["2024-10-30",95.41,95.82,94.63,94.9,435800.0],["2024-10-31",96.0,100.41,93.62,98.66,915700.0],["2024-11-01",98.65,99.62,97.32,98.8,392700.0],["2024-11-04",98.73,99.68,97.76,99.08,428000.0],["2024-11-05",97.68,98.93,97.05,98.79,756400.0],["2024-11-06",99.5,102.53,99.31,102.48,710800.0],["2024-11-07",102.49,102.88,101.36,101.97,438300.0],["2024-11-08",102.49,103.46,100.95,102.74,629800.0],["2024-11-11",102.94,105.15,102.23,104.1,511400.0],["2024-11-12",104.36,105.46,103.9,104.24,521200.0],["2024-11-13",104.5,104.73,101.56,101.68,331300.0],["2024-11-14",101.64,102.21,100.76,101.2,358800.0],["2024-11-15",101.61,102.1,100.6,101.83,440400.0],["2024-11-18",101.95,104.5,101.95,103.94,355600.0],["2024-11-19",103.32,104.75,102.58,104.71,254600.0],["2024-11-20",104.05,104.49,102.97,104.08,345200.0],["2024-11-21",104.55,105.44,103.25,105.03,399300.0],["2024-11-22",105.71,106.87,104.52,105.33,277300.0],["2024-11-25",105.12,106.09,104.77,104.92,565300.0],["2024-11-26",104.88,106.01,102.98,104.0,351400.0],["2024-11-27",104.02,105.66,103.54,103.66,292600.0],["2024-11-29",104.19,104.34,103.35,103.9,148800.0],["2024-12-02",103.69,105.34,102.95,104.83,310300.0],["2024-12-03",105.1,105.56,104.06,104.82,405500.0],["2024-12-04",104.57,105.7,103.62,105.49,222700.0],["2024-12-05",105.23,105.37,103.75,104.7,405000.0],["2024-12-06",105.6,105.86,104.18,104.4,386500.0],["2024-12-09",104.41,104.81,101.57,102.09,317600.0],["2024-12-10",102.37,104.64,101.88,103.79,428000.0],["2024-12-11",106.0,108.08,105.16,105.52,613100.0],["2024-12-12",105.22,106.3,103.78,104.75,416800.0],["2024-12-13",104.32,104.51,102.58,102.76,405500.0],["2024-12-16",102.52,103.48,101.97,102.31,251900.0],["2024-12-17",100.35,101.91,98.87,99.0,681600.0],["2024-12-18",99.45,100.74,96.54,97.13,551700.0],["2024-12-19",97.58,98.18,96.17,96.27,469000.0],["2024-12-20",95.94,99.04,95.51,98.22,1448500.0],["2024-12-23",98.08,98.33,96.64,97.61,324300.0],["2024-12-24",97.53,98.21,96.79,98.08,166300.0],["2024-12-26",97.76,98.69,97.51,98.44,227200.0],["2024-12-27",98.24,98.61,96.68,97.3,282300.0],["2024-12-30",97.21,97.66,95.85,96.5,388400.0],["2024-12-31",96.74,97.53,96.42,96.72,681900.0],["2025-01-02",96.96,97.86,95.44,96.07,378400.0],["2025-01-03",96.07,96.66,95.28,95.89,448100.0],["2025-01-06",95.74,96.69,95.31,96.02,718100.0],["2025-01-07",95.9,96.78,95.26,95.86,450300.0],["2025-01-08",95.74,99.34,95.39,98.14,434500.0],["2025-01-10",96.99,98.21,96.02,96.16,444900.0],["2025-01-13",95.23,96.2,94.87,95.64,363200.0],["2025-01-14",98.39,100.05,96.99,99.89,990200.0],["2025-01-15",100.62,101.95,100.31,101.53,431400.0],["2025-01-16",101.31,102.24,100.22,102.07,316700.0],["2025-01-17",102.01,103.23,101.71,102.9,1026200.0],["2025-01-21",103.87,105.0,103.0,104.4,696300.0],["2025-01-22",104.0,105.01,103.4,104.73,473100.0],["2025-01-23",104.79,104.79,101.61,103.67,532000.0],["2025-01-24",104.15,104.77,102.2,104.64,390400.0],["2025-01-27",104.58,106.46,103.42,105.83,390000.0],["2025-01-28",105.94,109.04,105.92,109.03,754300.0],["2025-01-29",110.07,110.61,108.08,108.48,571800.0],["2025-01-30",109.34,111.27,109.34,110.29,514300.0],["2025-01-31",109.69,111.45,108.13,108.88,533000.0],["2025-02-03",108.0,108.5,106.09,107.27,580000.0],["2025-02-04",106.53,108.44,106.15,108.01,424800.0],["2025-02-05",108.57,109.36,107.78,109.31,446900.0],["2025-02-06",109.17,109.47,108.06,109.05,465400.0],["2025-02-07",108.91,110.18,108.04,109.12,460500.0],["2025-02-10",109.51,110.67,109.26,109.92,376500.0],["2025-02-11",109.49,109.51,108.39,108.54,505800.0],["2025-02-12",107.23,108.55,106.39,107.76,277800.0],["2025-02-13",109.45,109.79,107.11,108.36,192200.0],["2025-02-14",109.53,110.1,106.87,108.14,289000.0],["2025-02-18",109.79,109.79,107.55,109.38,429000.0],["2025-02-19",108.87,108.99,106.39,106.41,542200.0],["2025-02-20",105.83,107.5,104.65,105.66,758400.0],["2025-02-21",105.94,105.94,103.05,103.16,472300.0],["2025-02-24",103.35,105.38,103.04,103.51,740300.0],["2025-02-25",103.91,104.3,100.94,102.03,783500.0],["2025-02-26",98.53,103.55,98.27,100.45,998800.0],["2025-02-27",102.85,103.85,98.4,98.5,589100.0],["2025-02-28",98.39,102.28,98.04,102.04,1315200.0],["2025-03-03",101.95,105.72,101.95,103.03,1124000.0],["2025-03-04",102.49,103.23,100.39,101.89,1053300.0],["2025-03-05",101.84,104.9,101.71,104.85,777800.0],["2025-03-06",103.44,104.32,101.51,101.73,607100.0],["2025-03-07",101.16,101.64,98.09,99.95,571300.0],["2025-03-10",98.92,100.29,96.54,97.11,889500.0],["2025-03-11",97.21,99.17,97.21,98.4,631200.0],["2025-03-12",99.11,99.33,96.54,98.37,377800.0],["2025-03-13",98.38,98.52,96.65,97.66,655400.0],["2025-03-14",98.41,99.14,97.9,98.94,380800.0],["2025-03-17",98.56,100.93,98.46,100.69,1095500.0],["2025-03-18",100.3,101.15,98.89,99.95,490100.0],["2025-03-19",99.79,101.64,98.85,101.46,668800.0],["2025-03-20",101.96,103.3,100.16,101.28,800100.0],["2025-03-21",100.41,101.98,100.22,101.68,1239200.0],["2025-03-24",102.96,104.94,102.86,104.68,523600.0],["2025-03-25",104.61,105.78,103.95,104.74,549000.0],["2025-03-26",104.74,105.63,103.55,103.7,450100.0],["2025-03-27",103.58,104.26,102.73,103.27,321400.0],["2025-03-28",103.81,104.29,101.92,103.94,569900.0],["2025-03-31",102.05,105.81,100.27,105.71,1082600.0],["2025-04-01",105.36,106.27,103.42,105.45,524600.0],["2025-04-02",104.21,107.27,104.21,107.04,521700.0],["2025-04-03",103.73,106.12,103.33,103.96,723100.0],["2025-04-04",99.81,100.47,91.6,92.5,2000800.0],["2025-04-07",90.0,95.66,88.56,92.51,1587700.0],["2025-04-08",95.13,96.27,87.13,88.48,1177000.0],["2025-04-09",87.47,96.2,85.46,95.79,1845500.0],["2025-04-10",93.43,93.43,88.59,91.54,924100.0],["2025-04-11",90.95,92.82,88.49,92.04,749200.0],["2025-04-14",92.05,93.95,91.47,93.25,512200.0],["2025-04-15",93.22,93.95,91.4,91.96,503100.0],["2025-04-16",91.92,91.94,89.66,90.57,580600.0],["2025-04-17",90.55,91.51,90.04,90.89,628500.0],["2025-04-21",89.92,90.78,88.12,89.6,530600.0],["2025-04-22",90.99,91.89,89.95,91.45,642900.0],["2025-04-23",92.24,95.56,92.24,93.76,757800.0],["2025-04-24",94.16,95.59,93.65,94.67,1368400.0],["2025-04-25",91.0,98.26,91.0,94.61,1278100.0],["2025-04-28",94.87,95.72,93.41,95.44,911600.0],["2025-04-29",95.51,96.35,93.97,94.76,884000.0],["2025-04-30",94.05,94.98,92.92,94.45,596100.0],["2025-05-01",94.45,94.79,93.12,93.2,577100.0],["2025-05-02",92.53,96.07,92.53,95.66,656500.0],["2025-05-05",95.47,95.57,93.93,93.95,447800.0],["2025-05-06",92.97,93.79,92.0,92.87,647100.0],["2025-05-07",93.32,95.66,93.32,94.22,700200.0],["2025-05-08",94.58,97.33,94.47,96.09,1297100.0],["2025-05-09",96.21,96.64,95.2,95.83,694500.0],["2025-05-12",99.21,100.19,98.05,98.73,963200.0],["2025-05-13",99.49,99.49,97.25,97.61,400500.0],["2025-05-14",97.01,97.58,96.57,97.01,699100.0],["2025-05-15",96.76,98.25,96.15,97.57,440800.0],["2025-05-16",97.36,98.93,97.36,98.83,723600.0],["2025-05-19",97.7,99.25,97.23,98.1,364000.0],["2025-05-20",98.3,98.93,97.69,98.81,926700.0],["2025-05-21",98.07,100.05,96.31,96.49,440200.0],["2025-05-22",95.88,96.05,94.31,95.11,542600.0],["2025-05-23",93.86,95.6,93.86,95.38,401900.0],["2025-05-27",95.8,97.18,95.6,96.5,376500.0],["2025-05-28",96.02,96.53,94.13,94.43,617600.0],["2025-05-29",94.86,94.9,93.96,94.82,347000.0],["2025-05-30",94.3,95.28,93.87,95.03,539000.0],["2025-06-02",94.51,95.38,91.74,93.64,482800.0],["2025-06-03",93.38,94.69,93.0,94.6,460200.0],["2025-06-04",94.2,94.6,93.67,94.26,387000.0],["2025-06-05",94.65,95.67,93.83,95.21,386400.0],["2025-06-06",96.0,96.26,94.39,95.28,488500.0],["2025-06-09",95.32,95.69,94.35,94.84,367300.0],["2025-06-10",95.07,95.82,94.6,95.17,713500.0],["2025-06-11",95.22,95.87,94.03,94.4,442800.0],["2025-06-12",93.94,94.23,92.59,93.58,496000.0],["2025-06-13",92.61,94.16,92.31,92.97,619400.0],["2025-06-16",93.35,94.21,92.95,93.77,488000.0],["2025-06-17",93.01,94.42,92.58,92.9,500400.0],["2025-06-18",92.63,94.23,92.4,92.95,336000.0],["2025-06-20",93.75,93.76,91.8,91.98,960800.0],["2025-06-23",91.91,92.67,91.12,92.32,537300.0],["2025-06-24",93.0,93.36,91.44,93.26,580400.0],["2025-06-25",93.22,93.64,92.61,92.65,525200.0],["2025-06-26",92.65,93.04,91.8,92.8,462100.0],["2025-06-27",92.97,93.82,92.53,93.5,1254100.0],["2025-06-30",94.18,94.4,92.85,93.48,800400.0],["2025-07-01",93.01,95.09,92.27,93.98,597700.0],["2025-07-02",93.68,93.93,92.96,93.51,336900.0],["2025-07-03",93.8,94.18,92.83,93.58,152000.0],["2025-07-07",93.1,94.32,91.02,91.12,478700.0],["2025-07-08",93.75,96.42,92.05,95.34,1005000.0],["2025-07-09",95.23,96.12,94.38,96.01,448200.0],["2025-07-10",95.68,96.74,95.12,95.17,352500.0],["2025-07-11",94.5,94.62,93.1,93.49,448500.0],["2025-07-14",93.32,94.11,92.84,93.45,406400.0],["2025-07-15",93.8,94.28,92.68,93.6,644500.0],["2025-07-16",93.78,93.78,83.73,83.95,3081900.0],["2025-07-17",84.06,85.96,84.05,84.54,1158100.0],["2025-07-18",85.32,85.41,82.87,83.02,532400.0],["2025-07-21",83.05,84.37,82.85,83.99,985200.0],["2025-07-22",84.24,85.32,83.78,84.47,660500.0],["2025-07-23",85.06,85.5,83.68,85.06,634700.0],["2025-07-24",85.19,85.96,84.17,84.22,403400.0],["2025-07-25",84.7,84.89,83.68,84.69,538000.0],["2025-07-28",84.81,85.65,84.27,84.46,731800.0],["2025-07-29",84.96,85.0,82.83,82.87,759100.0],["2025-07-30",82.8,83.77,82.15,82.96,1098300.0],["2025-07-31",84.75,86.31,81.04,84.86,1767900.0],["2025-08-01",83.78,85.58,83.78,84.78,699300.0],["2025-08-04",84.86,85.45,84.36,85.38,485200.0],["2025-08-05",85.32,85.47,84.37,84.49,367500.0],["2025-08-06",84.15,85.16,83.34,83.55,628200.0],["2025-08-07",84.38,85.8,84.05,85.65,493500.0],["2025-08-08",85.64,86.06,85.12,85.58,407400.0],["2025-08-11",85.39,85.67,83.39,84.04,445700.0],["2025-08-12",84.51,85.29,84.0,84.76,435100.0],["2025-08-13",85.0,86.35,84.91,86.15,466500.0],["2025-08-14",85.96,85.96,84.67,85.22,290500.0],["2025-08-15",85.66,85.98,84.98,85.51,558100.0],["2025-08-18",85.44,86.87,85.11,86.16,401100.0],["2025-08-19",86.26,87.21,85.8,87.15,301800.0],["2025-08-20",87.06,88.35,86.98,87.36,672900.0],["2025-08-21",87.08,87.52,86.54,86.63,413000.0],["2025-08-22",87.22,89.57,86.66,89.45,438600.0],["2025-08-25",89.07,89.13,88.06,88.16,447500.0],["2025-08-26",88.05,89.14,87.63,89.06,509600.0],["2025-08-27",88.76,90.84,88.76,90.79,608300.0],["2025-08-28",90.61,90.92,88.82,90.05,507100.0],["2025-08-29",90.27,91.3,89.83,90.54,366300.0],["2025-09-02",89.92,90.91,89.91,90.68,452500.0],["2025-09-03",90.19,91.38,89.3,90.09,503600.0],["2025-09-04",90.47,92.55,89.52,92.15,824000.0],["2025-09-05",92.02,93.27,92.01,92.97,580800.0],["2025-09-08",93.23,93.23,91.21,92.33,670800.0],["2025-09-09",92.01,92.51,90.82,91.66,401900.0],["2025-09-10",91.32,91.91,88.38,88.79,563700.0],["2025-09-11",88.84,90.4,88.84,90.21,385400.0],["2025-09-12",89.69,90.26,85.42,85.53,700200.0],["2025-09-15",85.23,85.85,82.73,82.93,1129700.0],["2025-09-16",82.72,83.56,82.35,82.69,768500.0],["2025-09-17",82.75,83.33,82.06,82.7,800600.0],["2025-09-18",83.05,84.22,82.82,84.1,720600.0],["2025-09-19",83.91,84.08,83.15,83.56,1949800.0],["2025-09-22",83.56,84.08,82.7,83.59,800500.0],["2025-09-23",83.54,84.23,83.33,83.72,574700.0],["2025-09-24",83.41,84.25,82.99,83.08,403600.0],["2025-09-25",82.9,83.03,79.1,80.06,1626900.0],["2025-09-26",80.07,80.73,79.49,80.2,861500.0],["2025-09-29",80.29,80.92,79.13,80.86,503500.0],["2025-09-30",80.8,83.38,80.45,83.23,1091100.0],["2025-10-01",82.21,83.32,80.05,82.08,460300.0],["2025-10-02",81.71,82.79,81.5,82.46,329200.0],["2025-10-03",82.77,84.84,82.65,84.21,452200.0],["2025-10-06",83.79,84.39,82.63,83.31,547600.0],["2025-10-07",83.93,84.37,82.15,82.7,418100.0],["2025-10-08",83.12,83.76,81.74,83.74,314100.0],["2025-10-09",83.8,83.99,82.22,82.48,415300.0],["2025-10-10",82.27,82.77,78.12,78.99,810400.0],["2025-10-13",79.5,79.85,78.39,79.43,365900.0],["2025-10-14",78.51,80.81,78.5,80.56,337200.0],["2025-10-15",80.66,81.85,80.15,80.47,536100.0],["2025-10-16",81.62,81.62,80.35,80.81,428400.0],["2025-10-17",80.94,82.12,80.5,81.86,369300.0],["2025-10-20",82.33,83.68,81.95,83.21,344200.0],["2025-10-21",83.39,84.2,82.77,84.15,393500.0],["2025-10-22",84.65,85.41,84.09,84.52,398900.0],["2025-10-23",84.33,84.6,82.38,83.33,355900.0],["2025-10-24",83.97,84.38,82.18,82.74,546400.0],["2025-10-27",82.73,83.21,81.96,82.75,375000.0],["2025-10-28",82.26,83.04,81.73,82.79,442900.0],["2025-10-29",82.97,83.39,81.12,81.39,705200.0],["2025-10-30",81.48,83.2,80.91,83.04,1007900.0],["2025-10-31",88.86,89.32,83.04,87.54,1447000.0],["2025-11-03",87.0,88.64,85.73,87.34,927300.0],["2025-11-04",87.26,88.79,86.9,88.47,878100.0],["2025-11-05",87.85,88.34,86.44,87.11,874900.0],["2025-11-06",86.93,87.81,85.29,86.51,581000.0],["2025-11-07",86.94,88.85,86.25,87.55,495400.0],["2025-11-10",87.28,88.47,86.29,88.33,411600.0],["2025-11-11",88.33,89.94,88.33,89.39,500900.0],["2025-11-12",88.89,90.16,87.78,88.12,620500.0],["2025-11-13",87.75,88.59,87.31,87.4,476000.0],["2025-11-14",80.03,86.5,80.0,85.09,1281800.0],["2025-11-17",84.88,87.42,84.88,85.79,1183500.0],["2025-11-18",85.85,86.24,82.97,84.17,908800.0],["2025-11-19",84.01,84.34,82.7,83.69,637600.0],["2025-11-20",84.39,85.55,83.78,84.88,550000.0],["2025-11-21",84.77,88.84,84.77,87.2,766700.0],["2025-11-24",87.13,87.85,86.11,87.17,727300.0],["2025-11-25",87.19,88.57,87.19,87.6,690200.0],["2025-11-26",86.94,88.02,86.79,87.41,527500.0],["2025-11-28",87.28,88.71,86.52,86.59,204000.0],["2025-12-01",86.49,87.47,86.16,86.39,721800.0],["2025-12-02",86.39,86.78,83.84,84.39,488900.0],["2025-12-03",84.59,85.38,84.09,84.29,522400.0],["2025-12-04",84.29,84.92,83.44,84.09,677100.0],["2025-12-05",84.57,84.8,82.91,83.43,466900.0],["2025-12-08",83.48,84.12,82.68,83.11,377300.0],["2025-12-09",83.26,84.33,83.02,83.39,344600.0],["2025-12-10",83.39,86.11,83.21,85.42,458300.0],["2025-12-11",85.88,86.75,85.66,86.53,1658200.0],["2025-12-12",86.72,86.92,85.87,86.7,592400.0],["2025-12-15",86.81,87.86,85.79,86.41,776900.0],["2025-12-16",87.08,87.65,86.02,86.85,873600.0],["2025-12-17",86.85,88.28,86.85,87.23,588100.0],["2025-12-18",87.52,88.34,86.92,87.47,582700.0],["2025-12-19",86.49,88.29,86.49,87.7,1192000.0],["2025-12-22",87.36,89.73,87.36,87.92,413700.0],["2025-12-23",87.69,88.59,86.76,87.63,605100.0],["2025-12-24",87.93,87.99,86.97,87.39,196900.0],["2025-12-26",87.21,87.57,86.87,87.39,156500.0],["2025-12-29",87.61,88.97,87.56,88.22,434700.0],["2025-12-30",87.75,88.87,87.75,88.56,308100.0],["2025-12-31",88.55,88.87,87.79,88.14,343200.0],["2026-01-02",87.71,88.83,86.0,86.45,497000.0],["2026-01-05",85.76,89.62,85.76,89.42,547100.0],["2026-01-06",89.31,93.68,89.31,93.04,935200.0],["2026-01-07",93.31,94.75,90.94,91.65,701800.0],["2026-01-08",91.64,94.3,91.64,93.18,1256300.0],["2026-01-09",91.61,93.41,84.75,86.38,1600900.0],["2026-01-12",86.52,87.39,82.57,83.25,1404300.0],["2026-01-13",83.81,83.83,80.88,81.08,849500.0],["2026-01-14",81.32,82.36,80.47,81.75,935700.0],["2026-01-15",81.41,81.78,79.9,80.35,1150700.0],["2026-01-16",79.79,82.48,79.65,82.31,885000.0],["2026-01-20",81.47,82.24,81.32,81.7,526000.0],["2026-01-21",82.0,84.01,82.0,83.45,739500.0],["2026-01-22",83.45,84.62,83.13,83.39,389700.0],["2026-01-23",82.97,83.43,80.34,81.66,594200.0],["2026-01-26",82.01,83.32,81.93,82.54,372200.0],["2026-01-27",82.03,82.47,81.05,82.4,420100.0],["2026-01-28",82.28,82.36,80.18,80.5,928800.0],["2026-01-29",80.37,80.45,79.37,80.24,513000.0],["2026-01-30",80.58,82.12,80.0,81.09,793200.0],["2026-02-02",81.15,81.9,80.21,81.61,393700.0],["2026-02-03",81.0,82.28,79.38,80.49,939900.0],["2026-02-04",80.6,81.87,79.23,79.37,582100.0],["2026-02-05",79.99,80.88,79.22,79.63,586400.0],["2026-02-06",80.62,82.66,79.95,82.5,842200.0],["2026-02-09",82.11,82.11,80.46,80.83,426200.0],["2026-02-10",81.25,82.92,81.25,82.22,550700.0],["2026-02-11",82.17,82.17,79.44,81.29,449800.0],["2026-02-12",81.4,82.28,77.62,78.86,784900.0],["2026-02-13",79.63,81.91,79.23,81.66,576000.0],["2026-02-17",81.47,82.86,81.47,81.59,859500.0],["2026-02-18",81.09,83.0,80.78,82.98,643600.0],["2026-02-19",82.7,82.76,81.19,81.84,506100.0],["2026-02-20",81.7,83.56,81.69,82.21,490000.0],["2026-02-23",81.67,82.3,80.69,81.61,670400.0],["2026-02-24",81.8,82.81,80.86,82.43,1051000.0],["2026-02-25",83.76,84.04,78.31,79.23,1249200.0],["2026-02-26",78.28,80.61,76.68,78.02,1018900.0],["2026-02-27",77.26,78.65,76.77,77.18,761300.0],["2026-03-02",76.37,77.17,74.58,76.5,542100.0],["2026-03-03",75.48,76.31,73.87,74.85,525900.0],["2026-03-04",74.97,75.44,73.6,74.16,665900.0],["2026-03-05",73.58,75.04,72.61,73.49,1040700.0],["2026-03-06",72.81,73.95,71.14,72.66,997600.0],["2026-03-09",71.79,72.7,70.67,71.88,1189700.0],["2026-03-10",72.09,72.76,69.56,69.71,850200.0],["2026-03-11",69.55,70.7,68.44,70.08,987800.0],["2026-03-12",69.4,70.73,67.42,68.17,1281500.0],["2026-03-13",68.7,70.52,68.32,69.95,933600.0],["2026-03-16",70.5,70.87,69.05,69.17,666200.0],["2026-03-17",70.16,71.74,68.45,70.23,1173200.0],["2026-03-18",69.55,69.96,68.15,68.27,1086300.0],["2026-03-19",68.27,69.7,67.97,68.33,1034700.0],["2026-03-20",68.29,68.29,66.49,66.71,1292500.0],["2026-03-23",67.99,68.53,67.01,68.13,1207400.0],["2026-03-24",67.43,68.27,66.34,67.55,689900.0],["2026-03-25",68.43,68.82,67.0,68.11,667000.0],["2026-03-26",68.0,69.89,67.83,69.31,696300.0],["2026-03-27",69.05,69.5,67.91,68.73,735800.0],["2026-03-30",68.86,68.86,67.69,68.64,675800.0],["2026-03-31",69.16,69.4,66.91,68.93,648900.0],["2026-04-01",69.45,71.4,68.17,68.23,795000.0],["2026-04-02",66.51,68.69,66.51,67.7,580300.0],["2026-04-06",67.33,68.24,66.99,67.81,550700.0],["2026-04-07",67.36,68.6,66.64,67.4,583000.0],["2026-04-08",68.94,70.11,68.78,69.24,648800.0],["2026-04-09",68.56,69.35,67.75,68.65,618600.0],["2026-04-10",68.87,68.87,67.78,68.26,520900.0],["2026-04-13",68.46,70.9,68.34,70.57,591900.0],["2026-04-14",70.6,71.59,70.13,70.54,585700.0],["2026-04-15",71.09,71.3,69.88,70.73,456300.0],["2026-04-16",70.44,70.95,69.76,70.1,486800.0],["2026-04-17",70.83,71.91,70.33,70.93,472000.0],["2026-04-20",70.56,71.27,69.73,69.79,455400.0],["2026-04-21",69.73,70.2,67.6,67.87,472300.0],["2026-04-22",68.38,70.21,68.24,69.72,528500.0],["2026-04-23",69.72,69.72,68.19,68.61,563800.0],["2026-04-24",68.52,69.15,66.97,68.58,516400.0],["2026-04-27",68.25,69.32,67.05,67.43,640200.0],["2026-04-28",68.32,68.65,65.96,66.74,736200.0],["2026-04-29",66.62,66.62,63.78,64.84,925700.0],["2026-04-30",65.71,68.29,64.57,68.18,1234500.0],["2026-05-01",67.0,68.16,61.31,62.01,2526200.0],["2026-05-04",62.16,62.9,60.8,62.01,1794400.0],["2026-05-05",61.93,61.93,60.25,60.44,1010500.0],["2026-05-06",60.44,62.48,59.74,61.63,1111600.0],["2026-05-07",61.9,63.04,61.53,62.33,771900.0],["2026-05-08",63.75,64.14,61.15,61.27,470000.0],["2026-05-11",61.39,61.53,60.23,60.31,960700.0],["2026-05-12",60.8,61.28,59.74,61.15,857500.0],["2026-05-13",60.37,63.13,59.99,62.62,1048100.0],["2026-05-14",62.94,63.32,61.65,62.56,998500.0],["2026-05-15",62.56,63.17,61.28,61.36,722900.0],["2026-05-18",61.94,64.14,61.63,63.64,919400.0],["2026-05-19",63.29,64.49,62.46,63.77,523600.0],["2026-05-20",63.78,64.66,62.52,64.49,560900.0],["2026-05-21",63.97,64.44,63.0,63.63,444600.0],["2026-05-22",63.73,64.5,63.54,64.17,449500.0],["2026-05-26",63.92,64.92,63.63,64.52,713300.0],["2026-05-27",64.67,65.0,62.09,62.52,919500.0],["2026-05-28",62.68,64.19,61.45,63.75,634100.0],["2026-05-29",63.71,64.24,62.86,63.06,880200.0],["2026-06-01",62.63,62.98,61.23,62.05,715200.0],["2026-06-02",61.84,61.85,60.38,60.89,795700.0],["2026-06-03",60.85,61.68,60.02,60.65,663400.0],["2026-06-04",61.89,64.16,61.88,63.04,648300.0],["2026-06-05",63.65,64.53,63.17,64.48,710900.0],["2026-06-08",64.72,66.43,64.04,66.03,1176400.0],["2026-06-09",66.62,68.04,66.31,67.51,946300.0],["2026-06-10",67.23,67.97,66.64,66.99,940000.0],["2026-06-11",67.08,67.54,65.9,66.89,661700.0],["2026-06-12",66.9,67.36,66.01,66.53,514900.0],["2026-06-15",66.62,67.63,66.0,66.94,545800.0],["2026-06-16",67.43,68.26,66.94,67.68,880300.0],["2026-06-17",67.1,69.08,64.87,65.24,840900.0],["2026-06-18",65.13,67.53,64.5,67.22,1182100.0],["2026-06-22",66.71,69.02,66.26,66.5,605900.0],["2026-06-23",67.02,67.79,66.45,67.27,825300.0],["2026-06-24",67.62,69.48,67.46,69.2,687500.0],["2026-06-25",69.26,71.49,69.22,70.83,647500.0],["2026-06-26",71.28,72.8,71.0,71.73,3013300.0],["2026-06-29",71.3,72.11,70.0,70.09,836700.0],["2026-06-30",70.09,70.68,68.27,69.34,491800.0],["2026-07-01",70.31,70.93,69.09,69.45,799100.0],["2026-07-02",70.05,71.2,69.55,71.09,638500.0],["2026-07-06",71.17,71.93,70.24,71.45,668793.36395],["2026-07-07",72.42,72.65,71.195,72.14,666576.917844],["2026-07-08",71.55,72.19,70.97,71.06,647382.44026],["2026-07-09",70.95,71.51,70,71.46,490943.863704],["2026-07-10",71.88,73.49,70.5175,73.44,769005.665906],["2026-07-13",73.68,74.8151,73.15,73.26,800714.403361],["2026-07-14",72.45,72.455,70.895,71.02,511670.653791],["2026-07-15",71.02,73.04,71.02,73.04,661715.60692],["2026-07-16",73.65,75.86,72.415,75.55,814790.108544],["2026-07-17",74.52,76.7,73.83,73.99,770301.468383],["2026-07-20",73.95,75.7,71.62,75.17,737772.907829],["2026-07-21",74.13,75.31,73.33,73.48,872717.754884],["2026-07-22",73.48,73.96,72.61,73.11,484878.625534],["2026-07-23",72.6,73.77,72.28,73.11,444783.531608],["2026-07-24",73.64,74.64,72.89,74.32,655224.651421],["2026-07-27",75.1,76.8,73.43,76.1,1049446.132933],["2026-07-28",77.23,78.705,76.56,78.29,840349.710336],["2026-07-29",77.59,80.9,76.275,80.84,1334549.763577],["2026-07-30",80.5,83.908,78.92,83.35,2024596.037799],["2026-07-31",87.64,87.828,82.77,85.01,2200990.810302],["2026-08-03",86.13,87.8125,85.1,85.53,1622284.538876],["2026-08-04",84.43,86.19,83.98,85.82,1450305.738757],["2026-08-05",86.01,87.83,83.59,87.18,1969640.976262],["2026-08-06",87.25,88.125,86.42,87.69,1208217.971054],["2026-08-07",88.09,89.265,87.47,89.04,1146810.842949],["2026-08-10",89.04,90.34,88.99,90.165,451848.149752],["2026-08-11",89.94,92,89.76,91.11,1234780.295633],["2026-08-12",90.07,91.73,89.62,91.2,879953.324803],["2026-08-13",92.12,92.26,90.37,90.5,1212714.84877],["2026-08-14",90.86,90.98,89.99,90.76,729848.217881]]}