{"t":"MNRO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-07-30",3.082,3.082,2.8399,2.9059,5577220.0],["1991-07-31",2.9059,2.9059,2.8178,2.8178,3053308.0],["1991-08-01",2.9059,2.9059,2.8178,2.8178,1433863.0],["1991-08-02",2.8178,2.8619,2.8178,2.8619,427424.0],["1991-08-05",2.8178,2.8619,2.7958,2.8178,166047.0],["1991-08-06",2.8178,2.8619,2.8178,2.8619,1312747.0],["1991-08-07",2.8619,2.8619,2.8178,2.8619,923611.0],["1991-08-08",2.8178,2.8619,2.8178,2.8178,458680.0],["1991-08-09",2.8178,2.8619,2.8178,2.8178,424689.0],["1991-08-12",2.8178,2.8619,2.8178,2.8178,328968.0],["1991-08-13",2.8619,2.8619,2.8178,2.8399,676299.0],["1991-08-14",2.9059,2.9499,2.8399,2.9499,326233.0],["1991-08-15",2.9499,3.038,2.8619,2.9499,368429.0],["1991-08-16",2.9059,3.038,2.9059,2.9279,143386.0],["1991-08-19",2.8178,2.9059,2.7298,2.7738,218400.0],["1991-08-20",2.8619,2.8619,2.7738,2.7958,300838.0],["1991-08-21",2.8619,2.9059,2.8178,2.9059,75795.0],["1991-08-22",2.9279,3.038,2.8619,2.9499,319982.0],["1991-08-23",3.038,3.038,2.9499,2.994,348503.0],["1991-08-26",2.994,3.082,2.994,2.994,260205.0],["1991-08-27",3.082,3.082,2.994,2.994,184410.0],["1991-08-28",2.994,3.082,2.9499,3.082,66028.0],["1991-08-29",3.082,3.082,2.9499,2.9499,55870.0],["1991-08-30",2.994,3.082,2.9499,3.082,13284.0],["1991-09-03",2.9499,3.082,2.9499,2.9499,58214.0],["1991-09-04",3.038,3.082,2.9499,2.9719,150810.0],["1991-09-05",2.994,2.994,2.9059,2.9279,154717.0],["1991-09-06",2.9279,2.994,2.9059,2.9719,178940.0],["1991-09-09",2.9719,2.9719,2.9719,2.9719,0.0],["1991-09-10",2.9059,2.9499,2.8619,2.9059,57823.0],["1991-09-11",2.9499,2.9499,2.8619,2.8619,290680.0],["1991-09-12",2.8619,2.994,2.8619,2.994,123851.0],["1991-09-13",2.9279,2.994,2.8619,2.8619,100409.0],["1991-09-16",2.8619,2.8619,2.7298,2.8178,175033.0],["1991-09-17",2.7958,2.8178,2.7298,2.7298,38288.0],["1991-09-18",2.7298,2.8178,2.7298,2.7298,12893.0],["1991-09-19",2.8178,2.8178,2.7298,2.8178,18754.0],["1991-09-20",2.8178,2.8178,2.7298,2.7298,35944.0],["1991-09-23",2.7298,2.7958,2.7298,2.7958,61730.0],["1991-09-24",2.7298,2.7298,2.3335,2.4656,859927.0],["1991-09-25",2.3776,2.4656,2.3776,2.4656,260596.0],["1991-09-26",2.3776,2.4656,2.3776,2.4656,171517.0],["1991-09-27",2.4216,2.4216,2.3776,2.3776,102754.0],["1991-09-30",2.4656,2.4656,2.3776,2.3776,95721.0],["1991-10-01",2.3776,2.4656,2.3776,2.4656,58214.0],["1991-10-02",2.3776,2.4656,2.3776,2.3776,41414.0],["1991-10-03",2.4656,2.4656,2.3335,2.4656,161749.0],["1991-10-04",2.4656,2.4656,2.3335,2.3335,95721.0],["1991-10-07",2.3335,2.3335,2.1134,2.1134,238326.0],["1991-10-08",2.2455,2.2455,1.8492,2.0253,845081.0],["1991-10-09",1.9373,2.0694,1.9373,2.0694,13674.0],["1991-10-10",1.9373,2.1574,1.9373,2.1574,203163.0],["1991-10-11",2.0253,2.2014,2.0253,2.1574,96112.0],["1991-10-14",2.0253,2.1134,1.9373,2.1134,171907.0],["1991-10-15",2.1134,2.2014,1.9813,2.1574,260596.0],["1991-10-16",2.2235,2.2455,2.1134,2.1134,228168.0],["1991-10-17",2.1134,2.2455,2.1134,2.1794,219182.0],["1991-10-18",2.1574,2.2455,2.1574,2.1574,53916.0],["1991-10-21",2.2455,2.2455,2.1574,2.2455,78140.0],["1991-10-22",2.2014,2.2455,2.1574,2.1794,114084.0],["1991-10-23",2.1574,2.2455,2.1574,2.1574,148075.0],["1991-10-24",2.1574,2.2895,2.1574,2.2895,253954.0],["1991-10-25",2.3335,2.3776,2.2014,2.2895,46884.0],["1991-10-28",2.3776,2.3776,2.2014,2.2014,38288.0],["1991-10-29",2.2895,2.3776,2.2014,2.3776,41805.0],["1991-10-30",2.3776,2.3776,2.2014,2.2014,53526.0],["1991-10-31",2.3776,2.3776,2.2014,2.3776,465713.0],["1991-11-01",2.3776,2.3776,2.2014,2.2675,352801.0],["1991-11-04",2.2455,2.3776,2.2455,2.3776,63293.0],["1991-11-05",2.2455,2.4216,2.2455,2.3335,185582.0],["1991-11-06",2.3335,2.5096,2.3335,2.3335,74233.0],["1991-11-07",2.5096,2.5096,2.3335,2.3776,77358.0],["1991-11-08",2.3335,2.4216,2.3335,2.3335,8205.0],["1991-11-11",2.5096,2.5096,2.3335,2.3335,62121.0],["1991-11-12",2.3335,2.5096,2.3335,2.5096,94549.0],["1991-11-13",2.3335,2.5096,2.2455,2.2455,134400.0],["1991-11-14",2.2455,2.2895,2.1574,2.2014,100019.0],["1991-11-15",2.2014,2.2895,2.0253,2.0694,137135.0],["1991-11-18",2.1574,2.1574,2.0253,2.1574,118382.0],["1991-11-19",2.1574,2.1574,2.0253,2.0253,251219.0],["1991-11-20",2.1574,2.2895,2.1134,2.1574,147684.0],["1991-11-21",2.3335,2.3335,2.1574,2.1574,150810.0],["1991-11-22",2.3335,2.3335,2.1574,2.1574,14847.0],["1991-11-25",2.1574,2.3335,2.1574,2.1574,119944.0],["1991-11-26",2.1574,2.2895,2.1134,2.1134,282866.0],["1991-11-27",2.2014,2.2014,2.0694,2.1134,41023.0],["1991-11-29",2.1794,2.2014,2.1354,2.2014,9377.0],["1991-12-02",2.2014,2.2014,2.0694,2.2014,16409.0],["1991-12-03",2.2014,2.2014,2.0694,2.0694,63684.0],["1991-12-04",2.2014,2.2014,2.0694,2.0694,30084.0],["1991-12-05",2.2014,2.2014,2.0694,2.2014,52744.0],["1991-12-06",2.0694,2.2014,2.0694,2.0694,9767.0],["1991-12-09",2.0694,2.2014,2.0253,2.2014,99628.0],["1991-12-10",2.0253,2.0253,1.8052,1.8052,404764.0],["1991-12-11",1.8932,1.8932,1.8052,1.8052,74623.0],["1991-12-12",1.8932,1.8932,1.7612,1.7612,255517.0],["1991-12-13",1.9373,1.9373,1.7612,1.8932,16409.0],["1991-12-16",1.9373,1.9373,1.8052,1.9373,79312.0],["1991-12-17",1.9373,1.9373,1.8052,1.9373,192224.0],["1991-12-18",1.8052,1.9373,1.8052,1.9373,236763.0],["1991-12-19",1.9373,1.9373,1.8052,1.8492,139479.0],["1991-12-20",1.8052,1.9373,1.8052,1.8492,132447.0],["1991-12-23",1.8932,1.9373,1.8052,1.9373,154717.0],["1991-12-24",1.8052,1.9373,1.8052,1.8932,61340.0],["1991-12-26",1.8052,1.9373,1.8052,1.8052,5860.0],["1991-12-27",1.8052,2.0694,1.8052,2.0694,154326.0],["1991-12-30",2.0694,2.0694,1.9813,2.0694,236763.0],["1991-12-31",1.9813,2.0694,1.9813,1.9813,126977.0],["1992-01-02",2.0694,2.1134,1.9813,2.1134,164484.0],["1992-01-03",2.1134,2.1134,1.9813,2.1134,86344.0],["1992-01-06",2.1134,2.1134,1.9813,2.1134,80093.0],["1992-01-07",2.0473,2.1134,1.9813,1.9813,167219.0],["1992-01-08",2.1134,2.1134,1.9813,1.9813,139870.0],["1992-01-09",1.9813,2.1574,1.9813,2.1574,112521.0],["1992-01-10",2.1134,2.1134,2.0253,2.0473,91423.0],["1992-01-13",2.1134,2.1134,2.0253,2.1134,80484.0],["1992-01-14",2.1134,2.2014,2.0253,2.0253,148075.0],["1992-01-15",2.2014,2.2014,2.0253,2.0253,70716.0],["1992-01-16",2.2014,2.2014,2.0253,2.0253,31647.0],["1992-01-17",2.1134,2.1134,2.0253,2.0253,26567.0],["1992-01-20",2.0253,2.1574,2.0253,2.1134,89470.0],["1992-01-21",2.0253,2.1574,2.0253,2.1134,97284.0],["1992-01-22",2.0253,2.1574,2.0253,2.0253,68372.0],["1992-01-23",2.1574,2.1574,2.0253,2.0253,121898.0],["1992-01-24",2.0253,2.2014,2.0253,2.0253,11330.0],["1992-01-27",2.2014,2.2014,2.1134,2.2014,25005.0],["1992-01-28",2.1134,2.2895,2.1134,2.2014,160577.0],["1992-01-29",2.2895,2.3335,2.2014,2.2014,21879.0],["1992-01-30",2.3335,2.3335,2.2014,2.3335,40242.0],["1992-01-31",2.3776,2.3776,2.3335,2.3335,5079.0],["1992-02-03",2.2014,2.3776,2.2014,2.2895,337563.0],["1992-02-04",2.3776,2.3776,2.2014,2.2014,23442.0],["1992-02-05",2.3776,2.3776,2.2014,2.2014,95721.0],["1992-02-06",2.2014,2.3776,2.2014,2.2455,184410.0],["1992-02-07",2.3776,2.3776,2.2455,2.3776,111349.0],["1992-02-10",2.2455,2.3776,2.2455,2.3776,8205.0],["1992-02-11",2.3776,2.3776,2.2455,2.3335,23833.0],["1992-02-12",2.2455,2.5096,2.2455,2.3335,83609.0],["1992-02-13",2.5096,2.5096,2.3335,2.3335,42586.0],["1992-02-14",2.3335,2.5096,2.3335,2.3335,296931.0],["1992-02-18",2.5096,2.5096,2.3776,2.5096,22270.0],["1992-02-19",2.5096,2.5096,2.3776,2.3776,315294.0],["1992-02-20",2.4656,2.5096,2.3335,2.3996,44149.0],["1992-02-21",2.4656,2.5096,2.3335,2.5096,151200.0],["1992-02-24",2.5096,2.5096,2.3776,2.3776,53526.0],["1992-02-25",2.3776,2.5096,2.3776,2.5096,76577.0],["1992-02-26",2.4216,2.5096,2.3776,2.5096,92986.0],["1992-02-27",2.5096,2.5096,2.3776,2.3776,21098.0],["1992-02-28",2.4436,2.5096,2.3776,2.5096,98456.0],["1992-03-02",2.3776,2.4656,2.3776,2.3776,168782.0],["1992-03-03",2.4216,2.5537,2.3776,2.5537,231293.0],["1992-03-04",2.5537,2.5537,2.3776,2.3776,55088.0],["1992-03-05",2.5537,2.5537,2.3776,2.5537,57042.0],["1992-03-06",2.5537,2.5537,2.5096,2.5537,38679.0],["1992-03-09",2.3776,2.5537,2.3776,2.5537,63293.0],["1992-03-10",2.5537,2.5537,2.3776,2.5537,83219.0],["1992-03-11",2.5537,2.5537,2.3776,2.3996,91033.0],["1992-03-12",2.3776,2.5537,2.3776,2.3776,72279.0],["1992-03-13",2.5537,2.5537,2.3776,2.5537,84782.0],["1992-03-16",2.4656,2.4656,2.2455,2.2895,79702.0],["1992-03-17",2.3776,2.3776,2.2455,2.3776,21098.0],["1992-03-18",2.2455,2.3335,2.2455,2.2455,19144.0],["1992-03-19",2.2455,2.4216,2.2455,2.3776,123070.0],["1992-03-20",2.4216,2.4216,2.4216,2.4216,24223.0],["1992-03-23",2.4216,2.4216,2.4216,2.4216,19144.0],["1992-03-24",2.2455,2.3335,2.2455,2.3335,22270.0],["1992-03-25",2.3555,2.3555,2.2455,2.2455,311387.0],["1992-03-26",2.2455,2.3335,2.2455,2.2455,40633.0],["1992-03-27",2.2455,2.3335,2.2455,2.2455,41414.0],["1992-03-30",2.2455,2.2455,2.2455,2.2455,391.0],["1992-03-31",2.3335,2.3335,2.2455,2.2455,1172.0],["1992-04-01",2.2455,2.2455,2.2455,2.2455,5860.0],["1992-04-02",2.2455,2.4216,2.2455,2.2455,57042.0],["1992-04-03",2.2455,2.2455,2.2455,2.2455,123851.0],["1992-04-06",2.2455,2.3335,2.2455,2.2455,15628.0],["1992-04-07",2.2455,2.4216,2.2455,2.2455,71107.0],["1992-04-08",2.2455,2.3776,2.2455,2.2455,23833.0],["1992-04-09",2.2455,2.3776,2.2455,2.3776,35944.0],["1992-04-10",2.3776,2.3776,2.2455,2.2455,71498.0],["1992-04-13",2.2455,2.3776,2.2455,2.3776,38288.0],["1992-04-14",2.2455,2.2455,2.2455,2.2455,33209.0],["1992-04-15",2.2455,2.3776,2.2455,2.3776,68372.0],["1992-04-16",2.2455,2.3776,2.2455,2.3776,41023.0],["1992-04-20",2.2455,2.3776,2.2455,2.3776,27740.0],["1992-04-21",2.2455,2.3776,2.2455,2.3776,21488.0],["1992-04-22",2.2235,2.3335,2.1134,2.1574,350066.0],["1992-04-23",2.1134,2.2455,2.1134,2.2455,19535.0],["1992-04-24",2.1134,2.1134,2.1134,2.1134,781.0],["1992-04-27",2.1134,2.1354,2.1134,2.1134,128930.0],["1992-04-28",2.1134,2.2455,2.1134,2.2455,4298.0],["1992-04-29",2.2455,2.2455,2.1134,2.1134,9767.0],["1992-04-30",2.1134,2.2455,2.1134,2.1134,95330.0],["1992-05-01",2.2455,2.4216,2.2014,2.3776,84391.0],["1992-05-04",2.3335,2.3335,2.3335,2.3335,20707.0],["1992-05-05",2.2895,2.4656,2.2895,2.3335,146903.0],["1992-05-06",2.5096,2.5977,2.4216,2.4216,336782.0],["1992-05-07",2.5977,2.5977,2.4216,2.4216,98456.0],["1992-05-08",2.4216,2.5977,2.4216,2.4216,135182.0],["1992-05-11",2.4216,2.5977,2.4216,2.4216,62121.0],["1992-05-12",2.5977,2.5977,2.4216,2.4216,90251.0],["1992-05-13",2.4656,2.5977,2.4216,2.4216,440317.0],["1992-05-14",2.4216,2.5977,2.3776,2.5977,333656.0],["1992-05-15",2.5977,2.5977,2.4216,2.5977,55088.0],["1992-05-18",2.5977,2.5977,2.4216,2.5977,87907.0],["1992-05-19",2.4216,2.5977,2.4216,2.4216,98065.0],["1992-05-20",2.5977,2.5977,2.4216,2.5977,46493.0],["1992-05-21",2.5977,2.5977,2.4216,2.4216,138307.0],["1992-05-22",2.4216,2.4656,2.4216,2.4216,24614.0],["1992-05-26",2.4436,2.4656,2.3776,2.4216,191442.0],["1992-05-27",2.4656,2.4656,2.4216,2.4656,64465.0],["1992-05-28",2.4656,2.5096,2.4216,2.5096,47275.0],["1992-05-29",2.4216,2.4216,2.4216,2.4216,35944.0],["1992-06-01",2.4656,2.4656,2.4216,2.4216,12502.0],["1992-06-02",2.4216,2.4216,2.4216,2.4216,14847.0],["1992-06-03",2.4216,2.5096,2.4216,2.4436,29302.0],["1992-06-04",2.4436,2.4656,2.3776,2.3776,263721.0],["1992-06-05",2.3776,2.3776,2.3776,2.3776,28521.0],["1992-06-08",2.3776,2.5096,2.3776,2.5096,96503.0],["1992-06-09",2.5096,2.5096,2.3776,2.3776,130884.0],["1992-06-10",2.3776,2.4216,2.3776,2.3776,89861.0],["1992-06-11",2.3776,2.5096,2.3776,2.4436,183238.0],["1992-06-12",2.5096,2.5096,2.3776,2.3776,29302.0],["1992-06-15",2.3776,2.5096,2.3776,2.4436,71107.0],["1992-06-16",2.3776,2.3776,2.3776,2.3776,15628.0],["1992-06-17",2.4216,2.5096,2.3776,2.3776,63293.0],["1992-06-18",2.4656,2.5096,2.3776,2.5096,8595.0],["1992-06-19",2.5096,2.5096,2.3776,2.3776,109396.0],["1992-06-22",2.3776,2.5096,2.3776,2.5096,21098.0],["1992-06-23",2.3776,2.3776,2.3776,2.3776,10549.0],["1992-06-24",2.3996,2.5096,2.3776,2.3776,101972.0],["1992-06-25",2.3776,2.3776,2.3776,2.3776,8595.0],["1992-06-26",2.3776,2.3776,2.3776,2.3776,10549.0],["1992-06-29",2.3776,2.5096,2.3776,2.5096,32428.0],["1992-06-30",2.3776,2.5096,2.3776,2.5096,45321.0],["1992-07-01",2.3776,2.4436,2.3776,2.3776,2344.0],["1992-07-02",2.3776,2.5096,2.3776,2.5096,6642.0],["1992-07-06",2.3776,2.4216,2.3776,2.3996,32037.0],["1992-07-07",2.3996,2.5096,2.3776,2.5096,31256.0],["1992-07-08",2.4216,2.4216,2.3996,2.3996,35163.0],["1992-07-09",2.3776,2.5096,2.3776,2.5096,25395.0],["1992-07-10",2.4216,2.4216,2.4216,2.4216,1953.0],["1992-07-13",2.3776,2.5096,2.3776,2.3776,7814.0],["1992-07-14",2.3776,2.5096,2.3776,2.3776,79312.0],["1992-07-15",2.3776,2.5096,2.3776,2.4436,38679.0],["1992-07-16",2.3776,2.3776,2.3776,2.3776,14456.0],["1992-07-17",2.5096,2.5096,2.3996,2.3996,14456.0],["1992-07-20",2.3776,2.3776,2.3776,2.3776,6251.0],["1992-07-21",2.4436,2.5096,2.3776,2.5096,70716.0],["1992-07-22",2.3776,2.5096,2.3335,2.4656,101582.0],["1992-07-23",2.3335,2.4656,2.3335,2.4656,15628.0],["1992-07-24",2.3335,2.4656,2.3335,2.3335,25786.0],["1992-07-27",2.3335,2.4656,2.3335,2.3335,8595.0],["1992-07-28",2.3115,2.3776,2.2455,2.2455,58605.0],["1992-07-29",2.2455,2.2895,2.0694,2.2014,41414.0],["1992-07-30",2.2014,2.2014,2.0694,2.0694,74623.0],["1992-07-31",2.0694,2.2014,2.0694,2.2014,33991.0],["1992-08-03",2.0694,2.2014,2.0694,2.2014,49619.0],["1992-08-04",2.2014,2.2014,2.0694,2.0694,29302.0],["1992-08-05",2.0694,2.2014,2.0694,2.1794,42977.0],["1992-08-06",2.0694,2.0694,2.0694,2.0694,1953.0],["1992-08-07",2.0694,2.0914,2.0694,2.0914,21098.0],["1992-08-10",2.2014,2.2895,2.2014,2.2895,39461.0],["1992-08-11",2.2235,2.2235,2.1574,2.1574,45321.0],["1992-08-12",2.1574,2.2014,2.1574,2.2014,9767.0],["1992-08-13",2.2895,2.2895,2.1574,2.2895,18754.0],["1992-08-14",2.1574,2.2455,2.1134,2.1134,17581.0],["1992-08-17",2.2235,2.2455,2.1134,2.2455,30865.0],["1992-08-18",2.2455,2.2455,2.1134,2.1134,11330.0],["1992-08-19",2.1134,2.1134,2.1134,2.1134,38679.0],["1992-08-20",2.2455,2.2455,2.1134,2.2455,62121.0],["1992-08-21",2.2455,2.2455,2.2455,2.2455,7423.0],["1992-08-24",2.1134,2.1134,2.1134,2.1134,7814.0],["1992-08-25",2.2455,2.2455,2.1134,2.1134,7423.0],["1992-08-26",2.2455,2.2455,2.1134,2.1134,6251.0],["1992-08-27",2.1134,2.2455,2.1134,2.2455,8986.0],["1992-08-28",2.1134,2.1134,2.1134,2.1134,4298.0],["1992-08-31",2.2455,2.2455,2.2455,2.2455,19535.0],["1992-09-01",2.1134,2.2455,2.1134,2.1574,16409.0],["1992-09-02",2.2455,2.2455,2.1134,2.1794,22661.0],["1992-09-03",2.2455,2.2455,2.1134,2.1134,2735.0],["1992-09-04",2.1134,2.2014,2.1134,2.2014,18754.0],["1992-09-08",2.1134,2.2455,2.1134,2.2455,33209.0],["1992-09-09",2.2455,2.2455,2.1574,2.1574,18754.0],["1992-09-10",2.1134,2.2455,2.1134,2.2455,28130.0],["1992-09-11",2.1134,2.2014,2.1134,2.1134,9767.0],["1992-09-14",2.2455,2.2455,2.1134,2.1134,25786.0],["1992-09-15",2.1134,2.2455,2.1134,2.1574,50791.0],["1992-09-16",2.1134,2.2014,2.1134,2.2014,19535.0],["1992-09-17",2.1134,2.2455,2.1134,2.1134,26177.0],["1992-09-18",2.1134,2.1134,2.1134,2.1134,391.0],["1992-09-21",2.1134,2.2014,2.1134,2.1354,36335.0],["1992-09-22",2.1134,2.1134,2.1134,2.1134,10940.0],["1992-09-23",2.1134,2.1134,2.1134,2.1134,0.0],["1992-09-24",2.1134,2.1354,2.1134,2.1134,66419.0],["1992-09-25",2.1134,2.1134,2.1134,2.1134,391.0],["1992-09-28",2.1134,2.1574,2.1134,2.1134,48056.0],["1992-09-29",2.1794,2.1794,2.1134,2.1134,9377.0],["1992-09-30",2.1134,2.1134,2.1134,2.1134,7814.0],["1992-10-01",2.1134,2.1134,2.0694,2.1134,47275.0],["1992-10-02",2.0253,2.0253,2.0253,2.0253,13674.0],["1992-10-05",2.0914,2.1134,2.0253,2.0473,61730.0],["1992-10-06",2.0253,2.0253,2.0253,2.0253,5860.0],["1992-10-07",2.0253,2.1574,2.0253,2.1574,32037.0],["1992-10-08",2.0253,2.1574,2.0253,2.0253,55088.0],["1992-10-09",2.1574,2.1574,2.0253,2.0253,29302.0],["1992-10-12",2.0253,2.0253,2.0253,2.0253,9767.0],["1992-10-13",2.0253,2.1574,2.0253,2.0253,109396.0],["1992-10-14",2.1574,2.1574,2.0253,2.0253,14456.0],["1992-10-15",2.1134,2.1134,2.0253,2.0253,17581.0],["1992-10-16",2.0253,2.0253,2.0253,2.0253,0.0],["1992-10-19",2.0914,2.0914,2.0253,2.0253,65637.0],["1992-10-20",2.0473,2.0473,2.0253,2.0253,10940.0],["1992-10-21",2.0253,2.0473,2.0253,2.0253,33209.0],["1992-10-22",2.1574,2.1574,2.0253,2.0253,8986.0],["1992-10-23",2.0253,2.0253,2.0253,2.0253,8986.0],["1992-10-26",2.0253,2.1574,2.0253,2.0253,17191.0],["1992-10-27",2.1574,2.1574,2.0253,2.0253,50791.0],["1992-10-28",2.0253,2.1574,2.0253,2.1574,7033.0],["1992-10-29",2.0694,2.0694,2.0253,2.0253,29302.0],["1992-10-30",2.1574,2.1574,2.0914,2.0914,15628.0],["1992-11-02",2.1574,2.1574,2.0253,2.0253,51963.0],["1992-11-03",2.0253,2.1574,2.0253,2.0253,31647.0],["1992-11-04",2.0253,2.1574,2.0253,2.1574,10549.0],["1992-11-05",2.0253,2.1574,2.0253,2.0914,43758.0],["1992-11-06",2.1574,2.1574,2.0694,2.0694,8595.0],["1992-11-09",2.0694,2.0694,2.0694,2.0694,0.0],["1992-11-10",2.0694,2.1574,2.0253,2.0253,410624.0],["1992-11-11",2.0253,2.1134,2.0253,2.1134,37507.0],["1992-11-12",2.0914,2.0914,2.0914,2.0914,19535.0],["1992-11-13",2.0253,2.1134,2.0253,2.0914,48447.0],["1992-11-16",2.0253,2.1134,2.0253,2.0253,47665.0],["1992-11-17",2.0253,2.1134,2.0253,2.0253,355926.0],["1992-11-18",2.0253,2.1574,2.0253,2.1354,479387.0],["1992-11-19",2.1574,2.2014,2.0694,2.1794,86344.0],["1992-11-20",2.0694,2.1794,2.0694,2.1794,61730.0],["1992-11-23",2.0694,2.2014,2.0694,2.1574,146512.0],["1992-11-24",2.1574,2.4216,2.1574,2.4216,179721.0],["1992-11-25",2.3996,2.5096,2.3335,2.5096,127368.0],["1992-11-27",2.4656,2.4656,2.3776,2.3776,23442.0],["1992-11-30",2.4656,2.5537,2.3776,2.3776,59777.0],["1992-12-01",2.3776,2.5537,2.3776,2.3776,41023.0],["1992-12-02",2.3776,2.5537,2.3776,2.3776,64856.0],["1992-12-03",2.3776,2.5537,2.3776,2.3776,202772.0],["1992-12-04",2.5537,2.5537,2.4216,2.4216,41414.0],["1992-12-07",2.5537,2.5537,2.4216,2.4216,38679.0],["1992-12-08",2.5537,2.5537,2.4216,2.5537,77358.0],["1992-12-09",2.5537,2.5537,2.4216,2.4216,28912.0],["1992-12-10",2.5537,2.5537,2.4216,2.4216,43368.0],["1992-12-11",2.4656,2.6417,2.4216,2.5096,195349.0],["1992-12-14",2.6858,2.6858,1.8052,1.8932,2849364.0],["1992-12-15",1.9373,2.1134,1.8932,2.0253,2309418.0],["1992-12-16",2.0694,2.2014,2.0694,2.1134,184019.0],["1992-12-17",2.2014,2.2014,2.1134,2.2014,120335.0],["1992-12-18",2.1134,2.2014,2.0694,2.1574,97284.0],["1992-12-21",2.1134,2.2014,2.1134,2.1134,99628.0],["1992-12-22",2.2014,2.2455,2.1134,2.1574,58995.0],["1992-12-23",2.2455,2.2455,2.1574,2.2235,28912.0],["1992-12-24",2.1574,2.2895,2.1574,2.2895,4688.0],["1992-12-28",2.2895,2.2895,2.1574,2.2895,84782.0],["1992-12-29",2.2455,2.3776,2.2455,2.2895,58995.0],["1992-12-30",2.3335,2.4216,2.2895,2.2895,134400.0],["1992-12-31",2.3776,2.3776,2.2455,2.3776,159796.0],["1993-01-04",2.2895,2.3776,2.2895,2.3335,21879.0],["1993-01-05",2.3335,2.3776,2.2455,2.3335,52354.0],["1993-01-06",2.3335,2.3335,2.2455,2.3335,87126.0],["1993-01-07",2.3335,2.3335,2.2455,2.2455,151591.0],["1993-01-08",2.3335,2.3335,2.1574,2.2895,91423.0],["1993-01-11",2.2895,2.2895,2.1574,2.2895,29302.0],["1993-01-12",2.2895,2.3335,2.1574,2.3335,539555.0],["1993-01-13",2.1574,2.2455,2.1574,2.2455,130884.0],["1993-01-14",2.2014,2.2455,2.2014,2.2455,94940.0],["1993-01-15",2.2455,2.2455,2.1574,2.1794,71107.0],["1993-01-18",2.1574,2.2455,2.1574,2.1574,297712.0],["1993-01-19",2.2014,2.2895,2.1574,2.2895,141824.0],["1993-01-20",2.2895,2.2895,2.1574,2.1574,73842.0],["1993-01-21",2.2014,2.2895,2.1574,2.2895,90251.0],["1993-01-22",2.2895,2.2895,2.1574,2.2014,200819.0],["1993-01-25",2.2014,2.2895,2.2014,2.2895,491499.0],["1993-01-26",2.2014,2.3335,2.2014,2.3115,91814.0],["1993-01-27",2.2895,2.2895,2.1574,2.2895,28912.0],["1993-01-28",2.1574,2.2895,2.1574,2.2895,4298.0],["1993-01-29",2.1574,2.2455,2.1574,2.2455,2344.0],["1993-02-01",2.2895,2.2895,2.2895,2.2895,4298.0],["1993-02-02",2.1574,2.2895,2.1574,2.1574,427815.0],["1993-02-03",2.2455,2.3335,2.2455,2.3335,97675.0],["1993-02-04",2.3335,2.3335,2.1574,2.3335,3907.0],["1993-02-05",2.3335,2.3335,2.1574,2.3335,14456.0],["1993-02-08",2.3335,2.3335,2.1574,2.2895,80484.0],["1993-02-09",2.3335,2.3335,2.2455,2.3335,41414.0],["1993-02-10",2.3335,2.3335,2.3335,2.3335,4298.0],["1993-02-11",2.2895,2.3335,2.2014,2.2014,165265.0],["1993-02-12",2.2455,2.3335,2.2014,2.2014,100800.0],["1993-02-16",2.1574,2.2014,2.1134,2.2014,190270.0],["1993-02-17",2.2014,2.2014,2.0473,2.1134,38679.0],["1993-02-18",2.0253,2.1134,2.0253,2.0473,12893.0],["1993-02-19",2.1134,2.1574,2.1134,2.1574,182065.0],["1993-02-22",2.1574,2.1574,2.0253,2.0253,20316.0],["1993-02-23",2.1574,2.2014,2.1574,2.2014,14065.0],["1993-02-24",2.1134,2.1134,2.0694,2.0694,27740.0],["1993-02-25",2.2014,2.2014,2.1574,2.2014,105098.0],["1993-02-26",2.1574,2.1574,2.1574,2.1574,7814.0],["1993-03-01",2.0914,2.2014,2.0694,2.2014,10158.0],["1993-03-02",2.0694,2.2014,2.0694,2.0914,104316.0],["1993-03-03",2.0694,2.2014,2.0694,2.2014,8205.0],["1993-03-04",2.1574,2.1574,2.1134,2.1134,27740.0],["1993-03-05",2.1134,2.1574,2.1134,2.1134,19535.0],["1993-03-08",2.1134,2.1574,2.1134,2.1134,60949.0],["1993-03-09",2.2014,2.2014,2.1134,2.1134,164875.0],["1993-03-10",2.1134,2.2014,2.1134,2.2014,16409.0],["1993-03-11",2.1134,2.2014,2.1134,2.2014,130103.0],["1993-03-12",2.2014,2.2014,2.1134,2.2014,22661.0],["1993-03-15",2.1134,2.1574,2.1134,2.1574,67591.0],["1993-03-16",2.1574,2.1574,2.1574,2.1574,0.0],["1993-03-17",2.1134,2.1134,2.1134,2.1134,13674.0],["1993-03-18",2.1134,2.1134,2.1134,2.1134,19144.0],["1993-03-19",2.1134,2.1134,2.1134,2.1134,18363.0],["1993-03-22",2.1574,2.1574,2.0694,2.0694,100019.0],["1993-03-23",2.0694,2.0694,2.0694,2.0694,13674.0],["1993-03-24",2.0694,2.0694,2.0694,2.0694,9377.0],["1993-03-25",2.0914,2.0914,2.0914,2.0914,19535.0],["1993-03-26",2.0694,2.0914,2.0694,2.0914,4688.0],["1993-03-29",2.0694,2.0694,2.0694,2.0694,3907.0],["1993-03-30",2.0694,2.0694,2.0694,2.0694,2344.0],["1993-03-31",2.1134,2.1134,2.0694,2.0914,34381.0],["1993-04-01",2.1354,2.1354,2.0694,2.0694,79702.0],["1993-04-02",2.0694,2.1574,2.0253,2.0253,96503.0],["1993-04-05",2.0253,2.0694,2.0253,2.0694,14065.0],["1993-04-06",2.0253,2.0253,2.0253,2.0253,3907.0],["1993-04-07",2.0253,2.0694,2.0253,2.0253,30084.0],["1993-04-08",2.0253,2.0253,2.0253,2.0253,0.0],["1993-04-12",2.0694,2.1134,2.0694,2.1134,46884.0],["1993-04-13",2.0694,2.1574,2.0694,2.0694,44149.0],["1993-04-14",2.0694,2.1134,2.0694,2.0694,27349.0],["1993-04-15",2.1134,2.1574,2.0694,2.1574,327015.0],["1993-04-16",2.1574,2.1574,2.1574,2.1574,14847.0],["1993-04-19",2.0694,2.0694,2.0694,2.0694,4298.0],["1993-04-20",2.0914,2.1574,2.0694,2.0694,14065.0],["1993-04-21",2.1354,2.1354,2.0694,2.1134,211368.0],["1993-04-22",2.0694,2.1574,2.0694,2.0694,51963.0],["1993-04-23",2.0694,2.1574,2.0694,2.0694,385229.0],["1993-04-26",2.0694,2.0694,2.0694,2.0694,24614.0],["1993-04-27",2.0253,2.0694,2.0253,2.0253,58214.0],["1993-04-28",2.0253,2.0253,2.0253,2.0253,12112.0],["1993-04-29",2.0253,2.1134,1.9813,2.0033,44540.0],["1993-04-30",1.9813,2.1134,1.9593,1.9813,346940.0],["1993-05-03",2.0473,2.0473,1.9813,1.9813,54698.0],["1993-05-04",1.9813,1.9813,1.9813,1.9813,2735.0],["1993-05-05",1.9813,2.0253,1.9813,1.9813,213712.0],["1993-05-06",1.9813,2.0473,1.9813,1.9813,8205.0],["1993-05-07",2.0253,2.1134,1.9813,2.0914,90642.0],["1993-05-10",2.0253,2.1134,2.0253,2.1134,167610.0],["1993-05-11",2.0694,2.1574,2.0253,2.0253,99237.0],["1993-05-12",2.0253,2.1574,2.0253,2.1354,496578.0],["1993-05-13",2.0253,2.1354,2.0253,2.1354,61340.0],["1993-05-14",2.1354,2.1354,2.0253,2.0253,2344.0],["1993-05-17",2.1574,2.1574,2.1574,2.1574,1172.0],["1993-05-18",2.0253,2.1134,2.0253,2.1134,21488.0],["1993-05-19",2.0253,2.1574,2.0253,2.1574,17972.0],["1993-05-20",2.1574,2.1574,2.0253,2.1574,25005.0],["1993-05-21",2.1574,2.1574,2.0694,2.0694,65637.0],["1993-05-24",2.1574,2.1574,2.0253,2.1574,241061.0],["1993-05-25",2.1574,2.1574,2.0253,2.1574,11721.0],["1993-05-26",2.1134,2.1574,2.0253,2.0914,127758.0],["1993-05-27",2.0914,2.2895,2.0914,2.2895,583313.0],["1993-05-28",2.2895,2.2895,2.2014,2.2014,55870.0],["1993-06-01",2.3335,2.3776,2.2895,2.2895,8595.0],["1993-06-02",2.2014,2.2455,2.2014,2.2455,10549.0],["1993-06-03",2.2455,2.2455,2.2455,2.2455,9377.0],["1993-06-04",2.2455,2.3776,2.2455,2.3335,35163.0],["1993-06-07",2.3335,2.4656,2.2895,2.3555,82047.0],["1993-06-08",2.4656,2.4656,2.3335,2.3776,10549.0],["1993-06-09",2.3776,2.5096,2.3776,2.5096,129712.0],["1993-06-10",2.4216,2.4656,2.4216,2.4216,36335.0],["1993-06-11",2.4216,2.5096,2.4216,2.5096,202382.0],["1993-06-14",2.5096,2.5096,2.4656,2.4656,64856.0],["1993-06-15",2.4216,2.4656,2.4216,2.4656,5079.0],["1993-06-16",2.5096,2.5096,2.4216,2.4216,19535.0],["1993-06-17",2.4216,2.4216,2.4216,2.4216,60558.0],["1993-06-18",2.4216,2.5096,2.4216,2.4656,19144.0],["1993-06-21",2.5096,2.5096,2.4216,2.4216,1172.0],["1993-06-22",2.4216,2.5096,2.4216,2.5096,21879.0],["1993-06-23",2.4216,2.5096,2.4216,2.4216,14847.0],["1993-06-24",2.4216,2.4436,2.4216,2.4216,8986.0],["1993-06-25",2.4216,2.4216,2.4216,2.4216,11721.0],["1993-06-28",2.4216,2.4216,2.3776,2.3776,5860.0],["1993-06-29",2.4656,2.4656,2.4656,2.4656,1172.0],["1993-06-30",2.3335,2.4656,2.3335,2.4656,4688.0],["1993-07-01",2.3335,2.3335,2.2895,2.2895,27349.0],["1993-07-02",2.2895,2.2895,2.2895,2.2895,0.0],["1993-07-06",2.2895,2.2895,2.2895,2.2895,9767.0],["1993-07-07",2.2895,2.4216,2.2895,2.4216,12112.0],["1993-07-08",2.4216,2.4216,2.2895,2.2895,18363.0],["1993-07-09",2.4216,2.4216,2.3776,2.4216,19926.0],["1993-07-12",2.4216,2.4216,2.4216,2.4216,6251.0],["1993-07-13",2.4216,2.4216,2.2895,2.2895,22270.0],["1993-07-14",2.2895,2.4216,2.2895,2.4216,13674.0],["1993-07-15",2.4216,2.4216,2.2895,2.2895,6642.0],["1993-07-16",2.2895,2.4216,2.2895,2.4216,56651.0],["1993-07-19",2.2895,2.2895,2.2895,2.2895,3907.0],["1993-07-20",2.2895,2.4216,2.2895,2.3776,38288.0],["1993-07-21",2.3776,2.3776,2.3335,2.3335,7033.0],["1993-07-22",2.3335,2.3335,2.3335,2.3335,781.0],["1993-07-23",2.2895,2.4216,2.2895,2.4216,55870.0],["1993-07-26",2.4216,2.4216,2.2895,2.2895,6642.0],["1993-07-27",2.3335,2.4216,2.3335,2.4216,301228.0],["1993-07-28",2.4216,2.4216,2.3776,2.3776,296149.0],["1993-07-29",2.4216,2.5537,2.4216,2.4216,33209.0],["1993-07-30",2.4216,2.5537,2.4216,2.5096,55088.0],["1993-08-02",2.4656,2.5977,2.4656,2.5977,59777.0],["1993-08-03",2.4656,2.5977,2.4656,2.5977,119944.0],["1993-08-04",2.5977,2.5977,2.5096,2.5977,44149.0],["1993-08-05",2.5096,2.5757,2.5096,2.5096,68372.0],["1993-08-06",2.5096,2.5537,2.5096,2.5096,6251.0],["1993-08-09",2.5977,2.5977,2.5096,2.5977,32819.0],["1993-08-10",2.5977,2.5977,2.5977,2.5977,20707.0],["1993-08-11",2.5977,2.5977,2.5096,2.5317,8205.0],["1993-08-12",2.5096,2.5096,2.5096,2.5096,25395.0],["1993-08-13",2.5096,2.5757,2.5096,2.5757,3907.0],["1993-08-16",2.5096,2.5096,2.5096,2.5096,781.0],["1993-08-17",2.5096,2.5096,2.5096,2.5096,5860.0],["1993-08-18",2.5096,2.5096,2.5096,2.5096,0.0],["1993-08-19",2.5096,2.5096,2.5096,2.5096,4688.0],["1993-08-20",2.5096,2.5096,2.5096,2.5096,3907.0],["1993-08-23",2.5977,2.5977,2.5977,2.5977,391.0],["1993-08-24",2.5096,2.5096,2.5096,2.5096,5079.0],["1993-08-25",2.5096,2.5096,2.5096,2.5096,3907.0],["1993-08-26",2.5096,2.5096,2.5096,2.5096,7814.0],["1993-08-27",2.5537,2.5537,2.4656,2.4656,2735.0],["1993-08-30",2.4656,2.4656,2.4656,2.4656,1953.0],["1993-08-31",2.5537,2.5537,2.5537,2.5537,391.0],["1993-09-01",2.4656,2.5537,2.4656,2.5537,24614.0],["1993-09-02",2.4656,2.5537,2.4656,2.5537,31256.0],["1993-09-03",2.4656,2.5537,2.4656,2.5537,50791.0],["1993-09-07",2.5537,2.5537,2.4656,2.4656,16409.0],["1993-09-08",2.5537,2.5537,2.4216,2.5537,8986.0],["1993-09-09",2.5537,2.5537,2.4216,2.4216,17972.0],["1993-09-10",2.5537,2.5537,2.5537,2.5537,7423.0],["1993-09-13",2.5537,2.5537,2.4216,2.4436,11330.0],["1993-09-14",2.5537,2.5537,2.4216,2.5317,67200.0],["1993-09-15",2.4216,2.5537,2.4216,2.5537,13284.0],["1993-09-16",2.5537,2.5537,2.4216,2.4216,1953.0],["1993-09-17",2.4216,2.5537,2.4216,2.4216,69935.0],["1993-09-20",2.5537,2.5537,2.5537,2.5537,1953.0],["1993-09-21",2.4216,2.4876,2.4216,2.4216,8205.0],["1993-09-22",2.4216,2.4216,2.4216,2.4216,9377.0],["1993-09-23",2.4216,2.5537,2.4216,2.4216,31256.0],["1993-09-24",2.5537,2.5537,2.5537,2.5537,391.0],["1993-09-27",2.4216,2.4876,2.4216,2.4876,9377.0],["1993-09-28",2.4216,2.4216,2.4216,2.4216,1172.0],["1993-09-29",2.4656,2.5537,2.4216,2.4216,14847.0],["1993-09-30",2.4216,2.5537,2.4216,2.5537,26567.0],["1993-10-01",2.5537,2.5537,2.4216,2.4876,11330.0],["1993-10-04",2.4656,2.5317,2.4656,2.5317,29693.0],["1993-10-05",2.4216,2.4656,2.4216,2.4216,122289.0],["1993-10-06",2.5537,2.5537,2.4216,2.4216,110177.0],["1993-10-07",2.5537,2.5537,2.5537,2.5537,1953.0],["1993-10-08",2.4216,2.4436,2.4216,2.4436,2344.0],["1993-10-11",2.4216,2.4216,2.4216,2.4216,391.0],["1993-10-12",2.4216,2.4216,2.4216,2.4216,0.0],["1993-10-13",2.5317,2.5317,2.4216,2.4216,5860.0],["1993-10-14",2.5537,2.5537,2.4216,2.4656,3907.0],["1993-10-15",2.4216,2.5537,2.4216,2.4216,35944.0],["1993-10-18",2.4656,2.4656,2.4216,2.4216,5470.0],["1993-10-19",2.4216,2.5537,2.4216,2.4656,23442.0],["1993-10-20",2.4656,2.4656,2.4656,2.4656,0.0],["1993-10-21",2.4216,2.5537,2.4216,2.5537,10940.0],["1993-10-22",2.5537,2.5977,2.4216,2.5977,17972.0],["1993-10-25",2.5977,2.5977,2.4656,2.4656,2344.0],["1993-10-26",2.5977,2.5977,2.4216,2.4216,18754.0],["1993-10-27",2.5537,2.5977,2.4216,2.5096,18754.0],["1993-10-28",2.5977,2.5977,2.4216,2.4216,7814.0],["1993-10-29",2.5977,2.5977,2.5977,2.5977,4688.0],["1993-11-01",2.5977,2.5977,2.5977,2.5977,1172.0],["1993-11-02",2.5977,2.5977,2.5317,2.5317,2344.0],["1993-11-03",2.5977,2.6197,2.4656,2.6197,162531.0],["1993-11-04",2.6858,2.6858,2.5537,2.6417,10549.0],["1993-11-05",2.5757,2.6858,2.5537,2.6197,53916.0],["1993-11-08",2.5537,2.6858,2.5537,2.5537,3126.0],["1993-11-09",2.5537,2.6858,2.5537,2.6858,5860.0],["1993-11-10",2.5977,2.6417,2.5977,2.6417,4688.0],["1993-11-11",2.6417,2.6637,2.6417,2.6637,26177.0],["1993-11-12",2.6858,2.6858,2.5977,2.5977,58995.0],["1993-11-15",2.6858,2.6858,2.5977,2.5977,5470.0],["1993-11-16",2.6417,2.6858,2.6197,2.6858,32037.0],["1993-11-17",2.6858,2.6858,2.6417,2.6417,5079.0],["1993-11-18",2.6197,2.6417,2.6197,2.6417,24223.0],["1993-11-19",2.5977,2.6417,2.5977,2.6417,29693.0],["1993-11-22",2.6858,2.6858,2.5977,2.6417,46493.0],["1993-11-23",2.5977,2.5977,2.5977,2.5977,1563.0],["1993-11-24",2.6858,2.6858,2.6417,2.6417,7033.0],["1993-11-26",2.5977,2.6197,2.5977,2.6197,3907.0],["1993-11-29",2.5977,2.6858,2.5977,2.6417,24614.0],["1993-11-30",2.5977,2.6858,2.5977,2.6858,7033.0],["1993-12-01",2.5977,2.6858,2.5977,2.6197,15628.0],["1993-12-02",2.6197,2.6417,2.5977,2.6417,12893.0],["1993-12-03",2.6417,2.6417,2.6417,2.6417,781.0],["1993-12-06",2.5977,2.5977,2.5977,2.5977,781.0],["1993-12-07",2.6417,2.6417,2.5977,2.6417,11721.0],["1993-12-08",2.5977,2.6197,2.5977,2.5977,12112.0],["1993-12-09",2.5977,2.5977,2.5977,2.5977,1953.0],["1993-12-10",2.5977,2.5977,2.5977,2.5977,391.0],["1993-12-13",2.5977,2.5977,2.5977,2.5977,0.0],["1993-12-14",2.5977,2.6637,2.5977,2.5977,47275.0],["1993-12-15",2.5977,2.6637,2.5977,2.5977,85563.0],["1993-12-16",2.6858,2.6858,2.5977,2.6858,8986.0],["1993-12-17",2.5977,2.6858,2.5977,2.6637,31647.0],["1993-12-20",2.5977,2.6858,2.5977,2.6858,24614.0],["1993-12-21",2.6858,2.6858,2.5977,2.6858,21879.0],["1993-12-22",2.6858,2.6858,2.6858,2.6858,0.0],["1993-12-23",2.5977,2.6858,2.5977,2.5977,9377.0],["1993-12-27",2.5977,2.6858,2.5977,2.6858,5860.0],["1993-12-28",2.6417,2.7738,2.6417,2.7078,52354.0],["1993-12-29",2.7738,2.8178,2.6417,2.8178,86344.0],["1993-12-30",2.7298,2.8619,2.7298,2.7298,21879.0],["1993-12-31",2.8619,2.9059,2.8619,2.9059,21488.0],["1994-01-03",2.8178,2.994,2.8178,2.9499,23833.0],["1994-01-04",3.082,3.082,2.9499,3.038,71107.0],["1994-01-05",2.9499,3.082,2.9499,2.994,219963.0],["1994-01-06",2.9499,2.9499,2.9499,2.9499,3907.0],["1994-01-07",2.9499,2.9499,2.9499,2.9499,0.0],["1994-01-10",2.9499,3.038,2.9499,2.9499,3126.0],["1994-01-11",2.9499,2.9499,2.9499,2.9499,5079.0],["1994-01-12",2.9499,2.9499,2.9499,2.9499,0.0],["1994-01-13",3.038,3.038,3.038,3.038,781.0],["1994-01-14",2.9499,2.9499,2.9499,2.9499,781.0],["1994-01-17",2.994,2.994,2.9499,2.9499,10940.0],["1994-01-18",2.9499,3.126,2.9499,3.06,58214.0],["1994-01-19",3.1701,3.2141,2.994,3.2141,297712.0],["1994-01-20",3.2141,3.3462,3.1701,3.2581,141433.0],["1994-01-21",3.3462,3.3462,3.2141,3.2141,124633.0],["1994-01-24",3.2141,3.3462,3.2141,3.3462,391871.0],["1994-01-25",3.3462,3.3462,3.2141,3.2141,6642.0],["1994-01-26",3.2141,3.3902,3.2141,3.2141,22661.0],["1994-01-27",3.2141,3.2141,3.2141,3.2141,4688.0],["1994-01-28",3.2141,3.3462,3.2141,3.2581,16409.0],["1994-01-31",3.2581,3.3902,3.2581,3.3902,171907.0],["1994-02-01",3.3902,3.3902,3.2581,3.2581,15628.0],["1994-02-02",3.3022,3.3022,3.2141,3.2141,4688.0],["1994-02-03",3.2581,3.2581,3.2141,3.2141,10549.0],["1994-02-04",3.2581,3.3022,3.1701,3.2141,263721.0],["1994-02-07",3.1701,3.2141,3.082,3.104,110177.0],["1994-02-08",3.082,3.2141,3.082,3.104,7814.0],["1994-02-09",3.104,3.104,3.104,3.104,0.0],["1994-02-10",3.082,3.082,2.994,2.994,325061.0],["1994-02-11",2.994,2.994,2.994,2.994,0.0],["1994-02-14",2.994,2.994,2.994,2.994,0.0],["1994-02-15",3.126,3.126,2.9499,2.994,64465.0],["1994-02-16",2.994,2.994,2.994,2.994,0.0],["1994-02-17",2.9499,3.016,2.9499,2.9499,41805.0],["1994-02-18",3.126,3.126,2.9499,3.016,383666.0],["1994-02-22",3.126,3.126,3.126,3.126,12502.0],["1994-02-23",3.126,3.2141,3.038,3.082,61730.0],["1994-02-24",3.082,3.126,3.082,3.126,24223.0],["1994-02-25",3.126,3.126,3.126,3.126,0.0],["1994-02-28",3.2141,3.2581,3.1701,3.2581,10940.0],["1994-03-01",3.2581,3.2581,3.126,3.126,11721.0],["1994-03-02",3.126,3.1701,3.082,3.082,70716.0],["1994-03-03",3.082,3.126,2.994,2.994,79312.0],["1994-03-04",2.994,3.016,2.994,3.016,99237.0],["1994-03-07",2.994,3.038,2.994,3.038,24223.0],["1994-03-08",3.126,3.1701,3.038,3.126,91423.0],["1994-03-09",3.2141,3.2141,3.126,3.1481,36335.0],["1994-03-10",3.082,3.2581,3.082,3.2581,781.0],["1994-03-11",3.082,3.082,3.082,3.082,1563.0],["1994-03-14",3.082,3.2581,3.082,3.1701,5860.0],["1994-03-15",3.1701,3.1701,3.1701,3.1701,0.0],["1994-03-16",3.1701,3.1701,3.1701,3.1701,391.0],["1994-03-17",3.1701,3.1701,3.1701,3.1701,0.0],["1994-03-18",3.1701,3.1701,3.1701,3.1701,8986.0],["1994-03-21",3.2141,3.2141,3.1701,3.1701,19144.0],["1994-03-22",3.082,3.126,3.082,3.126,15628.0],["1994-03-23",3.038,3.082,2.994,3.016,310996.0],["1994-03-24",2.9719,2.9719,2.9499,2.9499,309824.0],["1994-03-25",3.082,3.082,2.994,3.016,3516.0],["1994-03-28",2.9499,2.994,2.9059,2.994,36335.0],["1994-03-29",2.9059,2.9059,2.8839,2.9059,94549.0],["1994-03-30",2.8619,2.8619,2.8619,2.8619,20707.0],["1994-03-31",2.8178,2.9059,2.8178,2.9059,45321.0],["1994-04-04",2.8619,2.8619,2.7738,2.7738,78140.0],["1994-04-05",2.8399,2.8399,2.8178,2.8178,12112.0],["1994-04-06",2.9499,2.9499,2.8178,2.8178,3907.0],["1994-04-07",2.9499,2.9499,2.9059,2.9059,14847.0],["1994-04-08",2.9499,2.9499,2.9499,2.9499,781.0],["1994-04-11",2.9499,2.9499,2.9499,2.9499,781.0],["1994-04-12",2.8178,2.9059,2.8178,2.8839,72670.0],["1994-04-13",2.8178,2.8178,2.8178,2.8178,1172.0],["1994-04-14",2.8619,2.9059,2.8178,2.8619,84000.0],["1994-04-15",2.994,2.994,2.994,2.994,3126.0],["1994-04-18",2.994,2.994,2.994,2.994,2344.0],["1994-04-19",2.994,2.994,2.8178,2.8178,1953.0],["1994-04-20",2.8178,2.8619,2.8178,2.8619,1563.0],["1994-04-21",2.8178,2.994,2.8178,2.994,781.0],["1994-04-22",2.994,2.994,2.994,2.994,0.0],["1994-04-25",2.8178,2.8178,2.8178,2.8178,781.0],["1994-04-26",2.8178,2.994,2.8178,2.9059,15237.0],["1994-04-28",3.082,3.082,3.082,3.082,391.0],["1994-04-29",2.9499,2.9499,2.9499,2.9499,1172.0],["1994-05-02",3.016,3.016,3.016,3.016,3907.0],["1994-05-03",3.016,3.016,3.016,3.016,0.0],["1994-05-04",3.016,3.016,3.016,3.016,0.0],["1994-05-05",2.9499,3.082,2.9499,3.082,2735.0],["1994-05-06",2.994,2.994,2.994,2.994,1172.0],["1994-05-09",3.082,3.082,2.994,2.994,1172.0],["1994-05-10",2.994,2.994,2.994,2.994,3516.0],["1994-05-11",3.005,3.038,3.005,3.038,6642.0],["1994-05-12",2.994,3.082,2.994,3.082,38288.0],["1994-05-13",3.082,3.082,3.082,3.082,0.0],["1994-05-16",3.082,3.082,3.082,3.082,0.0],["1994-05-17",3.082,3.082,3.082,3.082,0.0],["1994-05-18",2.994,3.082,2.994,3.082,28521.0],["1994-05-19",3.038,3.082,3.038,3.082,35163.0],["1994-05-20",3.082,3.082,3.082,3.082,0.0],["1994-05-23",3.082,3.082,2.994,2.994,1953.0],["1994-05-24",3.082,3.082,3.082,3.082,9377.0],["1994-05-25",3.082,3.082,3.016,3.038,41023.0],["1994-05-26",3.038,3.038,3.038,3.038,3126.0],["1994-05-27",3.038,3.06,3.038,3.038,46884.0],["1994-05-31",2.994,3.038,2.994,3.038,176205.0],["1994-06-01",3.082,3.082,2.994,3.038,33991.0],["1994-06-02",3.082,3.082,3.082,3.082,1953.0],["1994-06-03",3.082,3.082,3.082,3.082,6251.0],["1994-06-06",2.994,3.038,2.994,2.994,188707.0],["1994-06-07",2.994,2.994,2.994,2.994,391.0],["1994-06-08",2.994,3.038,2.994,3.038,117210.0],["1994-06-09",2.994,2.994,2.994,2.994,3907.0],["1994-06-10",3.016,3.126,3.016,3.082,305135.0],["1994-06-13",3.038,3.038,3.038,3.038,1563.0],["1994-06-14",2.9499,2.994,2.9279,2.9499,126196.0],["1994-06-15",2.8619,2.994,2.8619,2.994,4688.0],["1994-06-16",2.994,2.994,2.994,2.994,7814.0],["1994-06-17",3.038,3.038,2.8619,2.8619,5079.0],["1994-06-20",2.9059,3.038,2.8619,2.8839,46884.0],["1994-06-21",2.8839,2.8839,2.8839,2.8839,0.0],["1994-06-22",2.8839,2.9059,2.8839,2.9059,171126.0],["1994-06-23",3.038,3.038,2.8619,2.8619,4298.0],["1994-06-24",2.8619,2.9499,2.8619,2.9499,3907.0],["1994-06-27",2.9499,2.9499,2.9499,2.9499,0.0],["1994-06-28",3.038,3.038,3.038,3.038,781.0],["1994-06-29",3.038,3.038,3.038,3.038,6642.0],["1994-06-30",2.8839,3.038,2.8619,3.038,303182.0],["1994-07-01",3.038,3.038,3.038,3.038,391.0],["1994-07-05",3.038,3.038,3.038,3.038,781.0],["1994-07-06",3.038,3.038,3.038,3.038,1953.0],["1994-07-07",2.9059,2.9279,2.8619,2.9279,39070.0],["1994-07-08",2.9279,2.9279,2.9279,2.9279,0.0],["1994-07-11",2.8619,2.8619,2.8619,2.8619,2735.0],["1994-07-12",3.038,3.038,2.994,2.994,23442.0],["1994-07-13",2.9059,2.9059,2.9059,2.9059,781.0],["1994-07-14",2.9059,2.9059,2.9059,2.9059,0.0],["1994-07-15",2.9059,2.9059,2.9059,2.9059,0.0],["1994-07-18",2.9059,2.9719,2.9059,2.9719,159796.0],["1994-07-19",2.9059,3.038,2.9059,2.994,10940.0],["1994-07-20",3.016,3.082,2.994,3.082,134010.0],["1994-07-21",3.126,3.126,2.9499,2.9499,53135.0],["1994-07-22",3.126,3.126,2.9499,2.994,16800.0],["1994-07-25",2.994,3.038,2.994,2.994,51181.0],["1994-07-26",3.038,3.038,3.038,3.038,54698.0],["1994-07-27",3.082,3.082,2.994,2.994,31647.0],["1994-07-28",3.082,3.082,3.082,3.082,2735.0],["1994-07-29",2.994,3.082,2.994,3.082,1172.0],["1994-08-01",3.038,3.06,2.994,3.038,414531.0],["1994-08-02",3.082,3.082,3.082,3.082,391.0],["1994-08-03",2.994,3.082,2.994,3.082,6642.0],["1994-08-04",3.082,3.082,3.082,3.082,0.0],["1994-08-05",3.082,3.082,3.082,3.082,0.0],["1994-08-08",3.082,3.082,3.082,3.082,0.0],["1994-08-09",3.082,3.082,3.082,3.082,0.0],["1994-08-10",2.994,3.082,2.994,3.082,4298.0],["1994-08-11",3.082,3.082,3.082,3.082,0.0],["1994-08-12",3.082,3.104,3.082,3.104,38288.0],["1994-08-15",2.994,2.994,2.994,2.994,3907.0],["1994-08-16",2.994,3.06,2.994,2.994,48447.0],["1994-08-17",2.994,2.994,2.994,2.994,781.0],["1994-08-18",3.126,3.126,3.126,3.126,781.0],["1994-08-19",3.126,3.126,3.126,3.126,0.0],["1994-08-22",3.038,3.126,3.038,3.126,1563.0],["1994-08-23",2.994,3.126,2.994,3.126,16800.0],["1994-08-24",3.126,3.2141,3.082,3.1921,481340.0],["1994-08-25",3.126,3.1921,3.126,3.1921,68372.0],["1994-08-26",3.1701,3.1921,3.1701,3.1921,71498.0],["1994-08-29",3.2141,3.2141,3.2141,3.2141,15628.0],["1994-08-30",3.1701,3.2141,3.1701,3.2141,157451.0],["1994-08-31",3.1701,3.1921,3.126,3.1921,63293.0],["1994-09-01",3.1701,3.2141,3.1701,3.1921,117600.0],["1994-09-02",3.1701,3.1921,3.126,3.126,78530.0],["1994-09-06",3.1701,3.1701,3.1701,3.1701,391.0],["1994-09-07",3.126,3.1921,3.126,3.1921,259814.0],["1994-09-08",3.126,3.1701,3.126,3.1701,4688.0],["1994-09-09",3.126,3.126,3.126,3.126,1563.0],["1994-09-12",3.126,3.126,3.126,3.126,3126.0],["1994-09-13",3.126,3.126,3.126,3.126,0.0],["1994-09-14",3.126,3.126,3.126,3.126,0.0],["1994-09-15",3.126,3.1701,3.126,3.1701,43758.0],["1994-09-16",3.2141,3.2141,3.1701,3.1921,212931.0],["1994-09-19",3.126,3.1701,3.126,3.126,17972.0],["1994-09-20",3.2141,3.2141,3.1921,3.1921,7423.0],["1994-09-21",3.1701,3.1701,3.1701,3.1701,1563.0],["1994-09-22",3.1701,3.1701,3.1701,3.1701,1953.0],["1994-09-23",3.126,3.1701,3.126,3.1701,6251.0],["1994-09-26",3.1701,3.2141,3.126,3.1701,259033.0],["1994-09-27",3.126,3.2141,3.126,3.1921,33991.0],["1994-09-28",3.2141,3.2141,3.1921,3.2141,160968.0],["1994-09-29",3.2141,3.2581,3.1921,3.2581,69935.0],["1994-09-30",3.3022,3.3022,3.3022,3.3022,1172.0],["1994-10-03",3.3022,3.3022,3.3022,3.3022,0.0],["1994-10-04",3.2361,3.2361,3.1701,3.2141,18754.0],["1994-10-05",3.3022,3.3022,3.3022,3.3022,1172.0],["1994-10-06",3.1701,3.3022,3.1701,3.2581,13674.0],["1994-10-07",3.2141,3.2141,3.2141,3.2141,781.0],["1994-10-10",3.3022,3.3022,3.3022,3.3022,4688.0],["1994-10-11",3.3022,3.3022,3.2801,3.3022,57823.0],["1994-10-12",3.3022,3.3022,3.2801,3.2801,7814.0],["1994-10-13",3.2141,3.2141,3.2141,3.2141,1172.0],["1994-10-14",3.2581,3.2581,3.2581,3.2581,1953.0],["1994-10-17",3.2141,3.2581,3.2141,3.2581,1563.0],["1994-10-18",3.3022,3.3022,3.3022,3.3022,391.0],["1994-10-19",3.3022,3.3902,3.2581,3.2581,40242.0],["1994-10-20",3.3902,3.3902,3.3022,3.3242,55479.0],["1994-10-21",3.3902,3.3902,3.3902,3.3902,391.0],["1994-10-24",3.2581,3.3902,3.2581,3.3462,572764.0],["1994-10-25",3.3902,3.3902,3.3902,3.3902,1953.0],["1994-10-26",3.3902,3.4122,3.3902,3.4122,12112.0],["1994-10-27",3.4342,3.4342,3.4122,3.4342,8595.0],["1994-10-28",3.4342,3.4783,3.4122,3.4783,28521.0],["1994-10-31",3.3902,3.6984,3.3902,3.6984,110177.0],["1994-11-01",3.6104,3.6984,3.6104,3.6544,82047.0],["1994-11-02",3.6984,3.6984,3.6104,3.6104,59386.0],["1994-11-03",3.6104,3.6984,3.6104,3.6544,51572.0],["1994-11-04",3.6104,3.6984,3.6104,3.6104,45321.0],["1994-11-07",3.5223,3.5223,3.3022,3.3022,132837.0],["1994-11-08",3.3902,3.5223,3.3902,3.5003,84000.0],["1994-11-09",3.4783,3.5663,3.4342,3.4342,51572.0],["1994-11-10",3.3462,3.4783,3.3462,3.3462,23051.0],["1994-11-11",3.3462,3.4783,3.3462,3.3902,91423.0],["1994-11-14",3.4122,3.4783,3.3902,3.4783,16409.0],["1994-11-15",3.4122,3.5223,3.4122,3.5223,70326.0],["1994-11-16",3.5223,3.5223,3.4783,3.5223,4688.0],["1994-11-17",3.5223,3.5223,3.5223,3.5223,4688.0],["1994-11-18",3.5223,3.5223,3.5223,3.5223,22270.0],["1994-11-21",3.4122,3.4342,3.3462,3.3462,50400.0],["1994-11-22",3.3022,3.4342,3.2581,3.3242,85172.0],["1994-11-23",3.2581,3.3462,3.2141,3.3462,151982.0],["1994-11-25",3.2141,3.2581,3.2141,3.2581,1953.0],["1994-11-28",3.2141,3.2801,3.2141,3.2581,55479.0],["1994-11-29",3.1701,3.3022,3.1701,3.2361,43758.0],["1994-11-30",3.2361,3.3022,3.1921,3.3022,136744.0],["1994-12-01",3.1701,3.2581,3.1701,3.2581,21488.0],["1994-12-02",3.2581,3.2581,3.2581,3.2581,0.0],["1994-12-05",3.1701,3.2581,3.126,3.126,289117.0],["1994-12-06",3.126,3.1921,3.082,3.1591,438364.0],["1994-12-07",3.1701,3.2141,3.104,3.2141,16409.0],["1994-12-08",3.1921,3.1921,3.038,3.038,28521.0],["1994-12-09",3.038,3.126,3.038,3.126,19926.0],["1994-12-12",3.038,3.126,3.038,3.126,7033.0],["1994-12-13",3.126,3.126,3.06,3.126,3126.0],["1994-12-14",3.082,3.126,3.038,3.126,33600.0],["1994-12-15",3.104,3.126,3.06,3.126,40242.0],["1994-12-16",3.038,3.126,3.038,3.126,34381.0],["1994-12-19",3.082,3.126,3.082,3.126,51963.0],["1994-12-20",3.126,3.126,3.126,3.126,3907.0],["1994-12-21",3.104,3.1481,3.038,3.126,84391.0],["1994-12-22",3.104,3.1701,3.038,3.038,68372.0],["1994-12-23",3.06,3.104,3.06,3.104,24614.0],["1994-12-27",3.038,3.104,3.038,3.082,42195.0],["1994-12-28",3.038,3.126,3.038,3.126,4688.0],["1994-12-29",3.082,3.1701,3.082,3.104,62121.0],["1994-12-30",3.104,3.1701,3.038,3.038,92205.0],["1995-01-03",3.082,3.082,3.038,3.038,4298.0],["1995-01-04",3.038,3.082,3.038,3.082,5860.0],["1995-01-05",3.06,3.06,3.038,3.06,35554.0],["1995-01-06",3.038,3.038,3.038,3.038,391.0],["1995-01-09",3.126,3.126,2.994,3.126,33991.0],["1995-01-10",3.126,3.126,3.126,3.126,0.0],["1995-01-11",3.104,3.104,3.104,3.104,58995.0],["1995-01-12",3.126,3.3462,3.082,3.3022,96503.0],["1995-01-13",3.2141,3.3462,3.2141,3.3462,4688.0],["1995-01-16",3.3462,3.3682,3.3462,3.3682,14456.0],["1995-01-17",3.2801,3.3242,3.2801,3.3242,17581.0],["1995-01-18",3.3022,3.5223,3.3022,3.3022,120335.0],["1995-01-19",3.4342,3.4342,3.2141,3.2801,39070.0],["1995-01-20",3.2141,3.3022,3.2141,3.3022,6251.0],["1995-01-23",3.2361,3.2581,3.1701,3.2581,28521.0],["1995-01-24",3.2581,3.3022,3.1701,3.3022,104707.0],["1995-01-25",3.2581,3.2581,3.2141,3.2361,493452.0],["1995-01-26",3.2361,3.2361,3.2361,3.2361,0.0],["1995-01-27",3.2361,3.2361,3.2361,3.2361,0.0],["1995-01-30",3.2581,3.3462,3.2581,3.2581,39461.0],["1995-01-31",3.3022,3.3022,3.2581,3.2581,2344.0],["1995-02-01",3.2141,3.3022,3.1921,3.3022,48447.0],["1995-02-02",3.1701,3.1701,3.1701,3.1701,3126.0],["1995-02-03",3.3022,3.3022,3.3022,3.3022,781.0],["1995-02-06",3.1921,3.2471,3.1921,3.2141,16409.0],["1995-02-07",3.1701,3.3022,3.1701,3.3022,51181.0],["1995-02-08",3.1701,3.1701,3.126,3.126,70326.0],["1995-02-09",3.2581,3.2581,3.2581,3.2581,5079.0],["1995-02-10",3.2581,3.2581,3.2581,3.2581,0.0],["1995-02-13",3.2581,3.2581,3.2581,3.2581,0.0],["1995-02-14",3.1921,3.1921,3.1921,3.1921,7033.0],["1995-02-15",3.2581,3.2581,3.2581,3.2581,4688.0],["1995-02-16",3.126,3.1701,3.126,3.1701,17581.0],["1995-02-17",3.126,3.3022,3.126,3.2141,73842.0],["1995-02-21",3.2141,3.2581,3.2141,3.2141,17191.0],["1995-02-22",3.2141,3.2801,3.2141,3.2141,54698.0],["1995-02-23",3.2141,3.2141,3.2141,3.2141,1563.0],["1995-02-24",3.2141,3.3022,3.082,3.082,99237.0],["1995-02-27",3.082,3.093,3.038,3.038,56261.0],["1995-02-28",2.994,3.082,2.994,3.082,65637.0],["1995-03-01",3.082,3.082,3.082,3.082,0.0],["1995-03-02",3.082,3.082,2.994,3.016,158233.0],["1995-03-03",3.082,3.082,2.994,2.994,2344.0],["1995-03-06",2.994,3.126,2.994,3.016,96893.0],["1995-03-07",3.016,3.016,3.016,3.016,0.0],["1995-03-08",2.994,2.994,2.994,2.994,3907.0],["1995-03-09",2.994,3.038,2.9059,2.994,116037.0],["1995-03-10",2.9719,2.994,2.9059,2.9279,297322.0],["1995-03-13",2.994,2.994,2.9059,2.9059,10940.0],["1995-03-14",2.9499,2.9499,2.9059,2.9059,3126.0],["1995-03-15",2.9499,2.9719,2.9059,2.9499,101582.0],["1995-03-16",2.994,3.038,2.994,3.038,3516.0],["1995-03-17",2.994,3.038,2.9059,2.994,9767.0],["1995-03-20",2.994,3.082,2.9059,2.994,7423.0],["1995-03-21",2.994,2.994,2.994,2.994,8986.0],["1995-03-22",2.9059,2.9059,2.9059,2.9059,1172.0],["1995-03-23",2.9499,2.9499,2.9279,2.9279,2735.0],["1995-03-24",3.082,3.082,2.994,3.082,3516.0],["1995-03-27",3.016,3.06,2.9719,3.038,194568.0],["1995-03-28",3.082,3.082,3.038,3.082,8205.0],["1995-03-29",3.06,3.082,3.06,3.082,80093.0],["1995-03-30",3.082,3.2581,3.082,3.1921,431331.0],["1995-03-31",3.2581,3.2581,3.2581,3.2581,7814.0],["1995-04-03",3.1921,3.1921,3.1921,3.1921,15237.0],["1995-04-04",3.2581,3.2581,3.1701,3.1701,23442.0],["1995-04-05",3.1921,3.2361,3.126,3.2141,177377.0],["1995-04-06",3.1921,3.2581,3.1701,3.2141,91033.0],["1995-04-07",3.126,3.2141,3.126,3.126,126196.0],["1995-04-10",3.126,3.126,3.126,3.126,0.0],["1995-04-11",3.126,3.2581,3.126,3.2581,12893.0],["1995-04-12",3.2581,3.2581,3.2581,3.2581,0.0],["1995-04-13",3.1701,3.1701,3.126,3.126,5860.0],["1995-04-17",3.2361,3.2361,3.2361,3.2361,9767.0],["1995-04-18",3.1701,3.3022,3.1701,3.2141,1172.0],["1995-04-19",3.1701,3.2141,3.126,3.1701,72279.0],["1995-04-20",3.2581,3.2581,3.126,3.1921,165265.0],["1995-04-21",3.126,3.126,3.126,3.126,3126.0],["1995-04-24",3.2581,3.2581,3.1921,3.2361,10940.0],["1995-04-25",3.2581,3.2581,3.1701,3.1701,49619.0],["1995-04-26",3.2581,3.2581,3.2141,3.2141,4298.0],["1995-04-27",3.126,3.2581,3.126,3.2581,159014.0],["1995-04-28",3.1921,3.1921,3.1921,3.1921,9767.0],["1995-05-01",3.2361,3.2581,3.2141,3.2141,14065.0],["1995-05-02",3.126,3.126,3.126,3.126,391.0],["1995-05-03",3.126,3.126,3.126,3.126,10549.0],["1995-05-04",3.126,3.1921,3.126,3.1921,51963.0],["1995-05-05",3.2581,3.3902,3.1701,3.3902,75405.0],["1995-05-08",3.3022,3.3902,3.3022,3.3902,13284.0],["1995-05-09",3.3022,3.4012,3.3022,3.3682,57042.0],["1995-05-10",3.4342,3.4783,3.3902,3.3902,69154.0],["1995-05-11",3.3902,3.3902,3.3022,3.3902,97675.0],["1995-05-12",3.2581,3.2581,3.2581,3.2581,7814.0],["1995-05-15",3.2141,3.2141,3.2141,3.2141,3907.0],["1995-05-16",3.2361,3.2581,3.2141,3.2361,144558.0],["1995-05-17",3.2361,3.2581,3.2141,3.2581,38288.0],["1995-05-18",3.3022,3.3022,3.038,3.06,307089.0],["1995-05-19",2.9499,3.038,2.9499,2.994,176986.0],["1995-05-22",3.071,3.082,2.9499,3.038,24614.0],["1995-05-23",3.038,3.082,2.994,3.06,58995.0],["1995-05-24",2.994,3.082,2.994,2.994,63293.0],["1995-05-25",2.994,2.994,2.994,2.994,0.0],["1995-05-26",3.126,3.126,3.126,3.126,1563.0],["1995-05-30",3.126,3.126,3.06,3.06,14847.0],["1995-05-31",2.994,3.126,2.994,3.126,5079.0],["1995-06-01",3.016,3.06,2.994,2.994,47665.0],["1995-06-02",2.994,3.016,2.9279,2.9499,151200.0],["1995-06-05",2.9059,3.038,2.9059,2.994,41414.0],["1995-06-06",2.9059,3.038,2.9059,3.016,3126.0],["1995-06-07",2.9719,2.994,2.9719,2.994,15628.0],["1995-06-08",3.038,3.038,2.9279,2.9499,24223.0],["1995-06-09",3.038,3.038,2.9279,2.9279,8205.0],["1995-06-12",2.9279,2.9279,2.9059,2.9059,64856.0],["1995-06-13",2.994,2.994,2.9719,2.9719,1563.0],["1995-06-14",2.9059,2.9059,2.9059,2.9059,4688.0],["1995-06-15",2.9059,2.994,2.8619,2.8619,59386.0],["1995-06-16",2.8178,2.9059,2.5537,2.5757,123461.0],["1995-06-19",2.6858,2.6858,2.5096,2.6197,803276.0],["1995-06-20",2.6858,2.6858,2.5537,2.6197,9767.0],["1995-06-21",2.6858,2.6858,2.5757,2.6197,101191.0],["1995-06-22",2.6858,2.6858,2.6197,2.6197,8595.0],["1995-06-23",2.6858,2.6858,2.5977,2.5977,32819.0],["1995-06-26",2.6858,2.6858,2.6197,2.6417,102754.0],["1995-06-27",2.6858,2.6858,2.5537,2.6197,25005.0],["1995-06-28",2.5537,2.6197,2.5537,2.6197,7814.0],["1995-06-29",2.5537,2.6197,2.5537,2.6197,15237.0],["1995-06-30",2.5537,2.5537,2.5537,2.5537,14847.0],["1995-07-03",2.6417,2.6417,2.5537,2.5537,5860.0],["1995-07-05",2.5977,2.6858,2.5977,2.6858,54307.0],["1995-07-06",2.6858,2.6858,2.5757,2.6417,113693.0],["1995-07-07",2.5537,2.6417,2.5537,2.6417,38679.0],["1995-07-10",2.5537,2.6858,2.5537,2.6858,12502.0],["1995-07-11",2.6417,2.6858,2.6417,2.6858,7033.0],["1995-07-12",2.6197,2.6858,2.6197,2.6858,19535.0],["1995-07-13",2.7298,2.7298,2.7078,2.7078,7814.0],["1995-07-14",2.6417,2.6637,2.6197,2.6637,83609.0],["1995-07-17",2.6637,2.6637,2.6637,2.6637,0.0],["1995-07-18",2.6637,2.6637,2.6637,2.6637,0.0],["1995-07-19",2.5977,2.7298,2.5977,2.6417,98456.0],["1995-07-20",2.6417,2.6858,2.6417,2.6858,24223.0],["1995-07-21",2.6197,2.6637,2.6197,2.6197,497359.0],["1995-07-24",2.5977,2.7298,2.5977,2.6417,32037.0],["1995-07-25",2.7298,2.7298,2.7298,2.7298,781.0],["1995-07-26",2.5977,2.7298,2.5977,2.6417,103926.0],["1995-07-27",2.7298,2.7298,2.7298,2.7298,781.0],["1995-07-28",2.7298,2.7298,2.7298,2.7298,1172.0],["1995-07-31",2.7298,2.7298,2.5977,2.5977,21098.0],["1995-08-01",2.6197,2.6197,2.5977,2.5977,26958.0],["1995-08-02",2.5977,2.5977,2.5977,2.5977,16409.0],["1995-08-03",2.6637,2.6637,2.5757,2.5757,89079.0],["1995-08-04",2.6858,2.6858,2.5537,2.5977,9377.0],["1995-08-07",2.5977,2.5977,2.5977,2.5977,0.0],["1995-08-08",2.6858,2.6858,2.5096,2.5537,172689.0],["1995-08-09",2.5317,2.6858,2.5317,2.5757,73451.0],["1995-08-10",2.5096,2.6858,2.5096,2.5096,87516.0],["1995-08-11",2.5096,2.6858,2.5096,2.5537,12112.0],["1995-08-14",2.5096,2.5757,2.5096,2.5317,452429.0],["1995-08-15",2.5317,2.5757,2.5096,2.5096,22270.0],["1995-08-16",2.5096,2.5096,2.5096,2.5096,0.0],["1995-08-17",2.5977,2.6858,2.5977,2.6858,8986.0],["1995-08-18",2.5977,2.5977,2.5977,2.5977,1172.0],["1995-08-21",2.5096,2.6858,2.5096,2.6858,15628.0],["1995-08-22",2.5537,2.5537,2.5537,2.5537,1172.0],["1995-08-23",2.5757,2.5757,2.5757,2.5757,10940.0],["1995-08-24",2.5537,2.5977,2.5537,2.5977,16800.0],["1995-08-25",2.6197,2.7738,2.6197,2.7298,79702.0],["1995-08-28",2.6417,2.7738,2.6417,2.7738,7814.0],["1995-08-29",2.6417,2.7298,2.6417,2.6417,26567.0],["1995-08-30",2.6417,2.6417,2.6417,2.6417,1172.0],["1995-08-31",2.6417,2.6858,2.6417,2.6858,37507.0],["1995-09-01",2.6417,2.6637,2.5977,2.5977,77749.0],["1995-09-05",2.5977,2.5977,2.5977,2.5977,0.0],["1995-09-06",2.5977,2.7298,2.5977,2.5977,6251.0],["1995-09-07",2.5977,2.5977,2.5977,2.5977,1953.0],["1995-09-08",2.5977,2.5977,2.5977,2.5977,0.0],["1995-09-11",2.6637,2.6637,2.6197,2.6197,5860.0],["1995-09-12",2.6197,2.6197,2.6197,2.6197,0.0],["1995-09-13",2.6637,2.6637,2.5977,2.6417,8986.0],["1995-09-14",2.6637,2.7298,2.5977,2.6858,7033.0],["1995-09-15",2.5977,2.7298,2.5977,2.6858,10158.0],["1995-09-18",2.5977,2.6637,2.5977,2.6637,3516.0],["1995-09-19",2.6417,2.6637,2.6197,2.6637,9377.0],["1995-09-20",2.6637,2.6637,2.6637,2.6637,12112.0],["1995-09-21",2.7298,2.7298,2.5977,2.5977,2735.0],["1995-09-22",2.5977,2.5977,2.5977,2.5977,0.0],["1995-09-25",2.5977,2.6858,2.5977,2.6858,8595.0],["1995-09-26",2.5977,2.5977,2.5977,2.5977,1172.0],["1995-09-27",2.7738,2.7738,2.6858,2.6858,2735.0],["1995-09-28",2.7738,2.7738,2.7738,2.7738,2735.0],["1995-09-29",2.7738,2.7738,2.7738,2.7738,0.0],["1995-10-02",2.7738,2.7738,2.5977,2.5977,1172.0],["1995-10-03",2.5977,2.6417,2.5977,2.6417,282084.0],["1995-10-04",2.6417,2.7078,2.6417,2.7078,38288.0],["1995-10-05",2.6417,2.6417,2.6417,2.6417,3907.0],["1995-10-06",2.7078,2.7078,2.6417,2.6417,5079.0],["1995-10-09",2.7738,2.7738,2.6417,2.6637,7033.0],["1995-10-10",2.6637,2.6637,2.6637,2.6637,0.0],["1995-10-11",2.6417,2.7738,2.6417,2.7738,392261.0],["1995-10-12",2.6858,2.7078,2.6858,2.6858,195349.0],["1995-10-13",2.6858,2.7738,2.6858,2.7738,1953.0],["1995-10-16",2.7078,2.7078,2.6637,2.6858,169563.0],["1995-10-17",2.6417,2.6858,2.6417,2.6858,1172.0],["1995-10-18",2.6417,2.7078,2.6417,2.6637,123851.0],["1995-10-19",2.5977,2.6858,2.5977,2.6417,26958.0],["1995-10-20",2.6637,2.6637,2.6637,2.6637,781.0],["1995-10-23",2.6637,2.6637,2.6637,2.6637,0.0],["1995-10-24",2.5977,2.6637,2.5977,2.6637,1563.0],["1995-10-25",2.5977,2.5977,2.5977,2.5977,781.0],["1995-10-26",2.6858,2.6858,2.6858,2.6858,391.0],["1995-10-27",2.5977,2.5977,2.5977,2.5977,781.0],["1995-10-30",2.5977,2.6087,2.5977,2.6087,15628.0],["1995-10-31",2.5977,2.5977,2.5977,2.5977,3516.0],["1995-11-01",2.5977,2.6197,2.5977,2.6197,17581.0],["1995-11-02",2.5977,2.5977,2.5977,2.5977,3907.0],["1995-11-03",2.5977,2.6858,2.5977,2.6858,3126.0],["1995-11-06",2.6417,2.6417,2.6417,2.6417,3126.0],["1995-11-07",2.6858,2.6858,2.6417,2.6417,8595.0],["1995-11-08",2.5977,2.6197,2.5977,2.6197,116819.0],["1995-11-09",2.5977,2.6417,2.5757,2.6417,21488.0],["1995-11-10",2.6417,2.6417,2.5977,2.6417,12893.0],["1995-11-13",2.5757,2.5757,2.5757,2.5757,5470.0],["1995-11-14",2.5537,2.5537,2.5537,2.5537,3907.0],["1995-11-15",2.5537,2.6197,2.5537,2.6197,8205.0],["1995-11-16",2.5096,2.6417,2.5096,2.5317,15237.0],["1995-11-17",2.5317,2.5757,2.5317,2.5537,135182.0],["1995-11-20",2.5096,2.6197,2.5096,2.5977,58214.0],["1995-11-21",2.5096,2.6417,2.5096,2.6197,9767.0],["1995-11-22",2.6417,2.6417,2.5317,2.6197,6642.0],["1995-11-24",2.6197,2.6197,2.6197,2.6197,0.0],["1995-11-27",2.5317,2.6417,2.5317,2.5537,14456.0],["1995-11-28",2.5537,2.5537,2.5537,2.5537,2344.0],["1995-11-29",2.5317,2.5537,2.5317,2.5537,1953.0],["1995-11-30",2.5537,2.5537,2.5537,2.5537,0.0],["1995-12-01",2.5317,2.6417,2.5317,2.6417,1563.0],["1995-12-04",2.5537,2.6417,2.5537,2.6417,38288.0],["1995-12-05",2.5537,2.6417,2.5537,2.6417,12502.0],["1995-12-06",2.5537,2.5537,2.5537,2.5537,2735.0],["1995-12-07",2.5537,2.5537,2.5537,2.5537,391.0],["1995-12-08",2.6417,2.6417,2.6417,2.6417,391.0],["1995-12-11",2.5537,2.5537,2.5537,2.5537,391.0],["1995-12-12",2.5757,2.6197,2.5537,2.5977,7033.0],["1995-12-13",2.6417,2.6417,2.6197,2.6197,3126.0],["1995-12-14",2.6858,2.6858,2.5537,2.5537,27349.0],["1995-12-15",2.6637,2.6637,2.5096,2.6197,29302.0],["1995-12-18",2.5096,2.5096,2.5096,2.5096,391.0],["1995-12-19",2.5096,2.5096,2.5096,2.5096,391.0],["1995-12-20",2.5096,2.6637,2.5096,2.5757,34381.0],["1995-12-21",2.5757,2.5757,2.5757,2.5757,0.0],["1995-12-22",2.5096,2.5867,2.5096,2.5867,3516.0],["1995-12-26",2.5867,2.5867,2.5096,2.5096,5470.0],["1995-12-27",2.6417,2.6417,2.6417,2.6417,781.0],["1995-12-28",2.5096,2.6417,2.4216,2.4656,63684.0],["1995-12-29",2.4656,2.4656,2.4216,2.4436,7033.0],["1996-01-02",2.4216,2.5096,2.4216,2.4436,27349.0],["1996-01-03",2.4656,2.5096,2.4326,2.5096,63684.0],["1996-01-04",2.4436,2.4436,2.4436,2.4436,19535.0],["1996-01-05",2.5096,2.5096,2.4216,2.5096,171907.0],["1996-01-08",2.4216,2.4656,2.4216,2.4656,66419.0],["1996-01-09",2.4656,2.4656,2.4216,2.4656,9377.0],["1996-01-10",2.5096,2.5096,2.4216,2.4216,5079.0],["1996-01-11",2.4216,2.4216,2.4216,2.4216,0.0],["1996-01-12",2.4216,2.4436,2.3996,2.4436,196912.0],["1996-01-15",2.4216,2.4216,2.2675,2.2675,406326.0],["1996-01-16",2.2675,2.2895,2.2455,2.2675,78140.0],["1996-01-17",2.3335,2.3335,2.2895,2.2895,25005.0],["1996-01-18",2.3335,2.3776,2.2895,2.3776,532913.0],["1996-01-19",2.4216,2.4216,2.2895,2.3996,25005.0],["1996-01-22",2.3776,2.3776,2.3335,2.3335,10940.0],["1996-01-23",2.4216,2.4216,2.4216,2.4216,781.0],["1996-01-24",2.3335,2.3555,2.295,2.295,426252.0],["1996-01-25",2.2895,2.2895,2.2895,2.2895,4688.0],["1996-01-26",2.3555,2.3776,2.3115,2.3776,33991.0],["1996-01-29",2.3776,2.4216,2.3776,2.4216,781.0],["1996-01-30",2.2895,2.2895,2.2895,2.2895,11721.0],["1996-01-31",2.3776,2.4216,2.3335,2.3555,48447.0],["1996-02-01",2.2895,2.4216,2.2895,2.4216,24223.0],["1996-02-02",2.3996,2.3996,2.3996,2.3996,1172.0],["1996-02-05",2.3335,2.3776,2.3335,2.3776,10158.0],["1996-02-06",2.4216,2.4216,2.3335,2.4216,12112.0],["1996-02-07",2.3335,2.4216,2.3335,2.4216,6642.0],["1996-02-08",2.3335,2.4216,2.3335,2.4216,15628.0],["1996-02-09",2.4216,2.4216,2.3776,2.3776,14456.0],["1996-02-12",2.4216,2.4876,2.3996,2.4876,71498.0],["1996-02-13",2.3776,2.4656,2.3776,2.4656,16800.0],["1996-02-14",2.5096,2.6417,2.5096,2.5977,80484.0],["1996-02-15",2.5977,2.5977,2.5977,2.5977,8205.0],["1996-02-16",2.5096,2.5096,2.5096,2.5096,11330.0],["1996-02-20",2.5096,2.5096,2.5096,2.5096,0.0],["1996-02-21",2.5867,2.5977,2.5317,2.5537,31647.0],["1996-02-22",2.5317,2.5317,2.5317,2.5317,3126.0],["1996-02-23",2.5757,2.5757,2.5317,2.5537,70716.0],["1996-02-26",2.5537,2.5977,2.5537,2.5537,16800.0],["1996-02-27",2.5096,2.5757,2.5096,2.5757,12502.0],["1996-02-28",2.5977,2.6417,2.5977,2.6417,1172.0],["1996-02-29",2.6417,2.6417,2.5096,2.5096,8986.0],["1996-03-01",2.5096,2.5096,2.5096,2.5096,0.0],["1996-03-04",2.6417,2.6417,2.5096,2.6197,193005.0],["1996-03-05",2.6417,2.6417,2.5096,2.6197,43758.0],["1996-03-06",2.6858,2.6858,2.6197,2.6858,43368.0],["1996-03-07",2.6417,2.7738,2.6417,2.7738,256298.0],["1996-03-08",2.7738,2.8178,2.7738,2.8178,28912.0],["1996-03-11",2.7958,2.8619,2.6858,2.6858,17972.0],["1996-03-12",2.7738,2.8619,2.6858,2.8619,25005.0],["1996-03-13",2.8619,2.8619,2.8619,2.8619,0.0],["1996-03-14",2.7298,2.7298,2.7298,2.7298,1563.0],["1996-03-15",2.6858,2.7298,2.6858,2.6858,1563.0],["1996-03-18",2.6858,2.7738,2.6858,2.7738,10549.0],["1996-03-19",2.7298,2.7298,2.7298,2.7298,391.0],["1996-03-20",2.7298,2.7298,2.7298,2.7298,0.0],["1996-03-21",2.8619,2.8619,2.7298,2.7738,12112.0],["1996-03-22",2.7298,2.7298,2.7298,2.7298,781.0],["1996-03-25",2.7738,2.8619,2.7738,2.8619,5079.0],["1996-03-26",2.8178,2.8399,2.8178,2.8399,5079.0],["1996-03-27",2.8619,2.8619,2.8178,2.8399,10549.0],["1996-03-28",2.8399,2.8399,2.8399,2.8399,0.0],["1996-03-29",2.8178,2.8178,2.8178,2.8178,3907.0],["1996-04-01",2.7298,2.7958,2.7298,2.7958,27349.0],["1996-04-02",2.8619,2.8619,2.7298,2.8619,21879.0],["1996-04-03",2.8399,2.8619,2.8178,2.8619,12112.0],["1996-04-04",2.8178,2.8619,2.7738,2.8178,164484.0],["1996-04-08",2.8178,2.8399,2.8178,2.8399,7423.0],["1996-04-09",2.8289,2.8289,2.8178,2.8178,21098.0],["1996-04-10",2.8619,2.8619,2.7738,2.8399,36335.0],["1996-04-11",2.7738,2.8619,2.7738,2.7738,496187.0],["1996-04-12",2.8399,2.9059,2.7958,2.8839,194568.0],["1996-04-15",2.8178,2.8839,2.8178,2.8839,45321.0],["1996-04-16",2.8619,2.9059,2.8619,2.8839,89470.0],["1996-04-17",2.9059,2.9059,2.8619,2.8839,40633.0],["1996-04-18",2.8619,2.8839,2.8619,2.8839,112521.0],["1996-04-19",2.9059,2.9059,2.8178,2.8178,37898.0],["1996-04-22",2.8178,2.8839,2.8178,2.8839,43758.0],["1996-04-23",2.9059,2.9059,2.8839,2.8839,39070.0],["1996-04-24",2.8839,2.8839,2.8839,2.8839,1172.0],["1996-04-25",2.9059,2.9059,2.9059,2.9059,391.0],["1996-04-26",2.8178,2.9059,2.8178,2.8839,160577.0],["1996-04-29",2.8178,2.8619,2.8178,2.8619,73451.0],["1996-04-30",2.8399,2.8619,2.8399,2.8619,156279.0],["1996-05-01",2.8399,2.9059,2.8178,2.9059,121898.0],["1996-05-02",2.8178,2.9059,2.8178,2.8839,48837.0],["1996-05-03",2.8178,2.9059,2.8178,2.9059,154717.0],["1996-05-06",2.8178,2.8619,2.8178,2.8619,1563.0],["1996-05-07",2.8178,2.9059,2.8178,2.9059,26177.0],["1996-05-08",2.9059,2.994,2.8839,2.9719,281303.0],["1996-05-09",2.8619,2.9279,2.8619,2.9279,674736.0],["1996-05-10",2.8839,2.9059,2.8619,2.9059,101582.0],["1996-05-13",2.8619,2.8619,2.8619,2.8619,391.0],["1996-05-14",2.8619,2.8729,2.8619,2.8619,3907.0],["1996-05-15",2.8619,2.9279,2.8619,2.9279,159014.0],["1996-05-16",2.9279,2.9279,2.9279,2.9279,0.0],["1996-05-17",2.9279,2.9279,2.9279,2.9279,0.0],["1996-05-20",2.9499,2.9499,2.8839,2.8839,203554.0],["1996-05-21",2.9059,2.9059,2.8839,2.8839,202772.0],["1996-05-22",2.9059,3.038,2.9059,3.038,367647.0],["1996-05-23",3.038,3.038,2.9719,3.038,39461.0],["1996-05-24",3.038,3.038,3.038,3.038,0.0],["1996-05-28",2.9059,3.038,2.9059,2.994,91814.0],["1996-05-29",2.9059,2.994,2.9059,2.9499,13674.0],["1996-05-30",2.994,2.994,2.9719,2.9719,79312.0],["1996-05-31",3.038,3.3902,3.038,3.3462,251219.0],["1996-06-03",3.3902,3.4783,3.2141,3.2141,70326.0],["1996-06-04",3.3022,3.3902,3.2801,3.2801,225433.0],["1996-06-05",3.2581,3.3462,3.2581,3.3242,91814.0],["1996-06-06",3.3462,3.3902,3.3462,3.3462,61340.0],["1996-06-07",3.3462,3.3682,3.3462,3.3462,107442.0],["1996-06-10",3.3462,3.3462,3.3022,3.3022,69544.0],["1996-06-11",3.3902,3.3902,3.2581,3.3022,82437.0],["1996-06-12",3.3022,3.3902,3.3022,3.3902,25005.0],["1996-06-13",3.3902,3.3902,3.2581,3.3022,169172.0],["1996-06-14",3.3462,3.3462,3.3022,3.3242,27740.0],["1996-06-17",3.2581,3.2801,3.2581,3.2801,77358.0],["1996-06-18",3.5135,3.5135,3.421,3.4673,56558.0],["1996-06-19",3.3055,3.3055,3.3055,3.3055,29768.0],["1996-06-20",3.2361,3.3055,3.2361,3.3055,8930.0],["1996-06-21",3.3748,3.3748,3.2361,3.3055,3349.0],["1996-06-24",3.2361,3.3748,3.2361,3.2823,10047.0],["1996-06-25",3.2361,3.2823,3.2361,3.2823,131349.0],["1996-06-26",3.2592,3.2823,3.2592,3.2823,36837.0],["1996-06-27",3.2592,3.2823,3.2361,3.2823,189024.0],["1996-06-28",3.2823,3.3979,3.2592,3.3979,416373.0],["1996-07-01",3.3286,3.421,3.3286,3.421,40558.0],["1996-07-02",3.421,3.6984,3.421,3.6984,255256.0],["1996-07-03",3.5597,3.7447,3.5135,3.6522,139535.0],["1996-07-05",3.7909,3.7909,3.6522,3.6522,10047.0],["1996-07-08",3.6522,3.6984,3.6522,3.6522,20837.0],["1996-07-09",3.606,3.606,3.606,3.606,41302.0],["1996-07-10",3.606,3.606,3.606,3.606,8930.0],["1996-07-11",3.606,3.7446,3.606,3.6291,104930.0],["1996-07-12",3.606,3.606,3.606,3.606,744.0],["1996-07-15",3.606,3.6984,3.5135,3.5135,151070.0],["1996-07-16",3.4673,3.4673,3.1899,3.2823,174884.0],["1996-07-17",3.4673,3.606,3.4673,3.606,62512.0],["1996-07-18",3.6984,3.7909,3.6522,3.7446,139535.0],["1996-07-19",3.7909,3.7909,3.6522,3.6522,15628.0],["1996-07-22",3.7909,3.7909,3.5597,3.5597,33116.0],["1996-07-23",3.5135,3.5597,3.4673,3.4673,115721.0],["1996-07-24",3.5135,3.5135,3.421,3.421,1116.0],["1996-07-25",3.5135,3.5135,3.5135,3.5135,27535.0],["1996-07-26",3.4673,3.5597,3.4673,3.5597,58419.0],["1996-07-29",3.5597,3.5597,3.5597,3.5597,0.0],["1996-07-30",3.5135,3.5597,3.5135,3.5597,11163.0],["1996-07-31",3.5597,3.5597,3.5597,3.5597,744.0],["1996-08-01",3.4673,3.606,3.4673,3.606,11163.0],["1996-08-02",3.4673,3.4673,3.4673,3.4673,4465.0],["1996-08-05",3.4673,3.4904,3.4673,3.4904,1488.0],["1996-08-06",3.5135,3.6984,3.5135,3.6984,186791.0],["1996-08-07",3.6984,4.022,3.6984,3.9758,284280.0],["1996-08-08",3.8833,4.022,3.8833,3.9758,171535.0],["1996-08-09",3.9758,3.9758,3.8371,3.8602,11163.0],["1996-08-12",3.8371,3.9296,3.8371,3.8833,52837.0],["1996-08-13",3.7909,3.9296,3.7909,3.7909,55814.0],["1996-08-14",3.7909,3.8833,3.7909,3.8833,17488.0],["1996-08-15",3.7447,3.7909,3.7447,3.7909,22326.0],["1996-08-16",3.7447,3.8371,3.7447,3.8371,66605.0],["1996-08-19",3.8371,3.8371,3.7446,3.7446,14140.0],["1996-08-20",3.7446,3.8371,3.7446,3.7678,21954.0],["1996-08-21",3.7446,3.7446,3.6522,3.6753,50233.0],["1996-08-22",3.7446,3.7446,3.6522,3.6984,261954.0],["1996-08-23",3.6522,3.6984,3.6522,3.6522,197582.0],["1996-08-26",3.6984,3.6984,3.6522,3.6522,40186.0],["1996-08-27",3.6522,3.6753,3.6522,3.6753,68837.0],["1996-08-28",3.6984,3.6984,3.6984,3.6984,2977.0],["1996-08-29",3.6522,3.6984,3.6522,3.6753,35721.0],["1996-08-30",3.6522,3.6522,3.6522,3.6522,4837.0],["1996-09-03",3.6984,3.7446,3.6522,3.6984,36837.0],["1996-09-04",3.6522,3.6522,3.6522,3.6522,3721.0],["1996-09-05",3.6984,3.6984,3.6984,3.6984,10791.0],["1996-09-06",3.7446,3.7446,3.7446,3.7446,2977.0],["1996-09-09",3.6753,3.6753,3.6522,3.6522,5954.0],["1996-09-10",3.7446,3.7446,3.6522,3.6753,20093.0],["1996-09-11",3.6984,3.6984,3.6522,3.6522,4465.0],["1996-09-12",3.6522,3.6522,3.6522,3.6522,4465.0],["1996-09-13",3.6522,3.7446,3.6522,3.6984,4465.0],["1996-09-16",3.7446,3.7446,3.6753,3.7215,18233.0],["1996-09-17",3.6522,3.7447,3.6522,3.6522,16000.0],["1996-09-18",3.6522,3.7446,3.6522,3.7215,50233.0],["1996-09-19",3.6522,3.6984,3.6522,3.6984,2233.0],["1996-09-20",3.7446,3.7446,3.6522,3.6984,11535.0],["1996-09-23",3.6522,3.6522,3.6522,3.6522,372.0],["1996-09-24",3.6522,3.6522,3.6522,3.6522,0.0],["1996-09-25",3.6522,3.6522,3.6522,3.6522,0.0],["1996-09-26",3.7446,3.7446,3.6522,3.6753,4837.0],["1996-09-27",3.7447,3.7447,3.6522,3.6522,22326.0],["1996-09-30",3.7446,3.7446,3.6522,3.6753,210233.0],["1996-10-01",3.6522,3.6984,3.5597,3.5597,130977.0],["1996-10-02",3.606,3.606,3.5597,3.5828,882234.0],["1996-10-03",3.5597,3.5597,3.5597,3.5597,23070.0],["1996-10-04",3.5597,3.5597,3.5597,3.5597,1116.0],["1996-10-07",3.5597,3.5828,3.5597,3.5828,44279.0],["1996-10-08",3.5597,3.606,3.5597,3.606,34605.0],["1996-10-09",3.5597,3.606,3.5597,3.5597,5209.0],["1996-10-10",3.5597,3.606,3.5597,3.606,5954.0],["1996-10-11",3.5597,3.606,3.5597,3.5828,40930.0],["1996-10-14",3.606,3.6291,3.606,3.6291,154419.0],["1996-10-15",3.6522,3.6522,3.606,3.606,29395.0],["1996-10-16",3.6522,3.8833,3.6522,3.6984,143256.0],["1996-10-17",3.7447,3.7447,3.6522,3.6522,13395.0],["1996-10-18",3.606,3.606,3.421,3.5597,61768.0],["1996-10-21",3.3748,3.5135,3.2823,3.2823,47628.0],["1996-10-22",3.3748,3.3748,3.2361,3.2361,3349.0],["1996-10-23",3.2361,3.2823,3.1899,3.1899,17861.0],["1996-10-24",3.1437,3.2361,3.0974,3.0974,13395.0],["1996-10-25",3.1899,3.1899,3.0974,3.0974,5209.0],["1996-10-28",3.0974,3.1437,3.0974,3.1437,1488.0],["1996-10-29",3.1899,3.1899,3.0974,3.1437,36837.0],["1996-10-30",3.0974,3.1899,3.0974,3.1899,119814.0],["1996-10-31",3.1899,3.1899,3.1899,3.1899,0.0],["1996-11-01",3.1899,3.1899,3.0974,3.0974,11535.0],["1996-11-04",3.1437,3.1437,2.9587,3.005,30512.0],["1996-11-05",2.9125,2.9587,2.7738,2.7738,124279.0],["1996-11-06",2.7738,2.9125,2.7738,2.7969,996839.0],["1996-11-07",2.7738,2.9125,2.7276,2.82,48744.0],["1996-11-08",2.82,2.82,2.82,2.82,5209.0],["1996-11-11",2.6814,2.82,2.6814,2.7738,18977.0],["1996-11-12",2.7738,2.8663,2.6814,2.8663,17861.0],["1996-11-13",2.7738,2.7738,2.7276,2.768,19349.0],["1996-11-14",2.768,2.768,2.768,2.768,3721.0],["1996-11-15",2.7738,2.7738,2.768,2.7738,7442.0],["1996-11-18",2.7738,2.7738,2.6814,2.6814,24930.0],["1996-11-19",2.6814,2.7738,2.6814,2.7738,4093.0],["1996-11-20",2.7276,2.82,2.6814,2.7738,206512.0],["1996-11-21",2.7276,2.7276,2.6351,2.6351,310698.0],["1996-11-22",2.6351,2.6351,2.6351,2.6351,0.0],["1996-11-25",2.8663,2.8663,2.7276,2.8663,53582.0],["1996-11-26",2.7276,2.8663,2.7276,2.8663,1488.0],["1996-11-27",2.8663,2.8663,2.82,2.82,11535.0],["1996-11-29",2.82,2.82,2.82,2.82,0.0],["1996-12-02",2.7738,2.8663,2.7738,2.8432,43535.0],["1996-12-03",2.8663,2.9125,2.8663,2.8894,32744.0],["1996-12-04",2.8432,2.8894,2.8432,2.8894,52837.0],["1996-12-05",2.82,2.9125,2.82,2.9125,10047.0],["1996-12-06",2.7738,2.9587,2.7738,2.9587,33488.0],["1996-12-09",2.9587,3.0512,2.9587,2.9587,16000.0],["1996-12-10",3.0512,3.0512,2.8663,2.8663,6698.0],["1996-12-11",3.0512,3.213,3.0512,3.1899,129117.0],["1996-12-12",3.1899,3.1899,3.0974,3.0974,46140.0],["1996-12-13",3.0974,3.0974,3.0165,3.0165,63256.0],["1996-12-16",3.0281,3.0281,3.0281,3.0281,7070.0],["1996-12-17",2.9587,2.9587,2.9587,2.9587,744.0],["1996-12-18",3.0281,3.0281,2.9587,2.9587,29768.0],["1996-12-19",2.9587,2.9587,2.9587,2.9587,0.0],["1996-12-20",2.9587,2.9587,2.9587,2.9587,0.0],["1996-12-23",3.005,3.0974,2.9587,3.0281,77396.0],["1996-12-24",3.0281,3.0281,3.0281,3.0281,0.0],["1996-12-26",2.9587,2.9819,2.9587,2.9819,5954.0],["1996-12-27",2.9819,2.9819,2.9819,2.9819,0.0],["1996-12-30",2.9587,2.9587,2.9125,2.9587,26791.0],["1996-12-31",3.005,3.005,2.8663,3.005,1488.0],["1997-01-02",2.8663,2.8663,2.8663,2.8663,2605.0],["1997-01-03",2.8663,2.9587,2.8663,2.9125,20837.0],["1997-01-06",3.005,3.005,3.005,3.005,1860.0],["1997-01-07",2.8663,2.9819,2.8663,2.9819,26047.0],["1997-01-08",2.8663,2.9819,2.8663,2.9819,4093.0],["1997-01-09",2.9125,3.005,2.8894,2.8894,787350.0],["1997-01-10",2.8663,2.9703,2.8663,2.9587,346047.0],["1997-01-13",2.9703,3.005,2.8894,2.9125,471071.0],["1997-01-14",2.8894,2.9819,2.8894,2.9125,506048.0],["1997-01-15",2.9125,2.9356,2.8894,2.8894,286512.0],["1997-01-16",3.005,3.005,2.9125,2.9125,325954.0],["1997-01-17",2.8894,3.005,2.8894,2.9125,148093.0],["1997-01-20",3.005,3.005,2.9125,2.9587,541024.0],["1997-01-21",3.005,3.2361,2.9125,3.0974,1148281.0],["1997-01-22",3.1668,3.1899,3.0974,3.0974,942886.0],["1997-01-23",3.0974,3.1899,3.0974,3.0974,350140.0],["1997-01-24",3.0512,3.1437,3.005,3.0628,134698.0],["1997-01-27",3.0512,3.1437,3.0512,3.0974,107535.0],["1997-01-28",3.1437,3.1437,3.0512,3.1437,40558.0],["1997-01-29",3.1437,3.2361,3.0974,3.2361,119814.0],["1997-01-30",3.1899,3.2823,3.1899,3.2361,98977.0],["1997-01-31",3.2823,3.4673,3.2361,3.421,194605.0],["1997-02-03",3.421,3.5135,3.421,3.4673,294698.0],["1997-02-04",3.5135,3.5135,3.4442,3.4673,397768.0],["1997-02-05",3.4904,3.4904,3.421,3.4557,101210.0],["1997-02-06",3.421,3.421,3.3286,3.3286,362047.0],["1997-02-07",3.421,3.421,3.2823,3.2823,9302.0],["1997-02-10",3.3055,3.3748,3.3055,3.3748,13767.0],["1997-02-11",3.3748,3.421,3.3286,3.3979,215442.0],["1997-02-12",3.4442,3.4442,3.3286,3.3748,137675.0],["1997-02-13",3.3286,3.3286,3.3286,3.3286,1116.0],["1997-02-14",3.3286,3.4442,3.3286,3.3286,54326.0],["1997-02-18",3.4442,3.4442,3.2823,3.2823,9674.0],["1997-02-19",3.421,3.4442,3.3055,3.4442,62512.0],["1997-02-20",3.3055,3.3055,3.3055,3.3055,18977.0],["1997-02-21",3.421,3.421,3.421,3.421,372.0],["1997-02-24",3.3055,3.421,3.3055,3.3286,119814.0],["1997-02-25",3.3055,3.3286,3.3055,3.3055,7070.0],["1997-02-26",3.3055,3.3286,3.2823,3.3055,27907.0],["1997-02-27",3.2823,3.2823,3.2823,3.2823,2605.0],["1997-02-28",3.2823,3.3055,3.2361,3.2823,63628.0],["1997-03-03",3.2361,3.2361,3.213,3.2361,28279.0],["1997-03-04",3.213,3.3286,3.1668,3.1899,173768.0],["1997-03-05",3.2361,3.2361,3.1205,3.1668,43163.0],["1997-03-06",3.2361,3.2361,3.2361,3.2361,744.0],["1997-03-07",3.2361,3.2361,3.1205,3.1205,30512.0],["1997-03-10",3.0974,3.2361,3.0974,3.2361,1116.0],["1997-03-11",3.1899,3.2361,3.1668,3.213,98233.0],["1997-03-12",3.1668,3.2361,3.1668,3.2361,15628.0],["1997-03-13",3.1668,3.2361,3.1437,3.1899,18605.0],["1997-03-14",3.1437,3.1668,3.1437,3.1668,110140.0],["1997-03-17",3.1437,3.1437,3.1437,3.1437,4093.0],["1997-03-18",3.1437,3.213,3.1437,3.1437,6326.0],["1997-03-19",3.213,3.213,3.1437,3.1668,62884.0],["1997-03-20",3.213,3.213,3.0974,3.213,50977.0],["1997-03-21",3.0512,3.213,3.0512,3.213,2605.0],["1997-03-24",3.0974,3.1321,3.0512,3.0512,11907.0],["1997-03-25",3.0743,3.0974,3.0512,3.0743,66605.0],["1997-03-26",3.0512,3.213,3.0512,3.1668,7814.0],["1997-03-27",3.0512,3.1437,3.0512,3.0512,34605.0],["1997-03-31",3.0512,3.1205,3.0281,3.0743,18977.0],["1997-04-01",3.0743,3.0743,3.0743,3.0743,14512.0],["1997-04-02",3.0974,3.0974,2.9819,2.9819,93023.0],["1997-04-03",2.9819,3.0743,2.9819,3.0281,144744.0],["1997-04-04",3.0281,3.0281,3.0281,3.0281,6326.0],["1997-04-07",3.1437,3.1437,3.005,3.1437,38698.0],["1997-04-08",3.0743,3.0743,3.0281,3.0281,2977.0],["1997-04-09",3.0512,3.1437,3.0512,3.1205,107907.0],["1997-04-10",3.0512,3.0512,3.0512,3.0512,1116.0],["1997-04-11",3.1205,3.1205,3.1205,3.1205,372.0],["1997-04-14",3.0974,3.0974,3.0974,3.0974,372.0],["1997-04-15",3.1668,3.1668,3.0512,3.0974,280931.0],["1997-04-16",3.1899,3.1899,3.0512,3.0512,5209.0],["1997-04-17",3.1437,3.1899,3.1437,3.1899,44651.0],["1997-04-18",3.1205,3.2361,3.1205,3.2361,1488.0],["1997-04-21",3.2361,3.2361,3.2361,3.2361,8558.0],["1997-04-22",3.2361,3.2361,3.1899,3.2361,30140.0],["1997-04-23",3.1899,3.3286,3.1899,3.2823,89675.0],["1997-04-24",3.2592,3.3055,3.2592,3.2592,11163.0],["1997-04-25",3.3286,3.3286,3.2592,3.2592,4093.0],["1997-04-28",3.2592,3.3286,3.2592,3.2823,3721.0],["1997-04-29",3.2592,3.3286,3.2592,3.2823,62512.0],["1997-04-30",3.2823,3.2823,3.2823,3.2823,0.0],["1997-05-01",3.2592,3.3286,3.2592,3.3055,129861.0],["1997-05-02",3.3286,3.3979,3.2823,3.3979,46140.0],["1997-05-05",3.2823,3.2823,3.2823,3.2823,26047.0],["1997-05-06",3.2361,3.3286,3.213,3.2361,100837.0],["1997-05-07",3.3286,3.3286,3.3286,3.3286,10047.0],["1997-05-08",3.3286,3.4673,3.2361,3.4442,103070.0],["1997-05-09",3.4673,3.4673,3.3286,3.3748,23814.0],["1997-05-12",3.3748,3.421,3.3632,3.3632,35721.0],["1997-05-13",3.421,3.4673,3.3286,3.4673,17488.0],["1997-05-14",3.421,3.421,3.3748,3.3748,2605.0],["1997-05-15",3.4673,3.4673,3.3748,3.4673,14884.0],["1997-05-16",3.4673,3.4673,3.4673,3.4673,0.0],["1997-05-19",3.4673,3.4673,3.4673,3.4673,1116.0],["1997-05-20",3.4673,3.4673,3.421,3.421,2233.0],["1997-05-21",3.4673,3.606,3.4673,3.4673,67349.0],["1997-05-22",3.4673,3.606,3.4673,3.4673,13767.0],["1997-05-23",3.4673,3.4673,3.4673,3.4673,1488.0],["1997-05-27",3.4673,3.606,3.4673,3.606,8558.0],["1997-05-28",3.4673,3.606,3.4673,3.606,8558.0],["1997-05-29",3.4673,3.4673,3.4673,3.4673,372.0],["1997-05-30",3.606,3.606,3.421,3.5135,24558.0],["1997-06-02",3.421,3.5597,3.421,3.4442,36093.0],["1997-06-03",3.4442,3.5135,3.3748,3.5135,25302.0],["1997-06-04",3.5135,3.5135,3.5135,3.5135,0.0],["1997-06-05",3.3748,3.4673,3.3055,3.3055,99349.0],["1997-06-06",3.3286,3.3748,3.3055,3.3748,14512.0],["1997-06-09",3.3748,3.3748,3.3286,3.3748,16744.0],["1997-06-10",3.3748,3.3748,3.3748,3.3748,0.0],["1997-06-11",3.3286,3.3632,3.3286,3.3286,94140.0],["1997-06-12",3.3286,3.3286,3.2823,3.3055,240000.0],["1997-06-13",3.3055,3.317,3.2823,3.317,75163.0],["1997-06-16",3.421,3.421,3.421,3.421,1116.0],["1997-06-17",3.2823,3.317,3.2823,3.317,30140.0],["1997-06-18",3.3979,3.3979,3.2523,3.2523,3544.0],["1997-06-19",2.9125,3.1309,2.9125,3.1067,273223.0],["1997-06-20",3.1067,3.2038,3.0581,3.2038,130764.0],["1997-06-23",3.1067,3.2038,3.0581,3.1067,92492.0],["1997-06-24",3.1552,3.1552,3.0824,3.1067,71938.0],["1997-06-25",3.1552,3.2038,3.0824,3.2038,100288.0],["1997-06-26",3.2523,3.3008,3.1552,3.2038,142459.0],["1997-06-27",3.2523,3.2766,3.2038,3.2766,53511.0],["1997-06-30",3.3008,3.3494,3.3008,3.3494,118716.0],["1997-07-01",3.3737,3.3737,3.3008,3.3008,43234.0],["1997-07-02",3.3008,3.3979,3.3008,3.3251,13112.0],["1997-07-03",3.3979,3.3979,3.3008,3.3008,5670.0],["1997-07-07",3.3008,3.4222,3.3008,3.3494,27287.0],["1997-07-08",3.3494,3.3494,3.3494,3.3494,0.0],["1997-07-09",3.3251,3.3251,3.3251,3.3251,1418.0],["1997-07-10",3.313,3.3737,3.3008,3.3737,227154.0],["1997-07-11",3.3737,3.3737,3.3737,3.3737,5670.0],["1997-07-14",3.3737,3.4222,3.3494,3.3979,180377.0],["1997-07-15",3.4222,3.4222,3.3494,3.3979,41462.0],["1997-07-16",3.4222,3.4222,3.3737,3.4222,74064.0],["1997-07-17",3.3737,3.4222,3.3737,3.3737,4607.0],["1997-07-18",3.3737,3.4222,3.3737,3.3979,72647.0],["1997-07-21",3.3737,3.495,3.3737,3.3737,12403.0],["1997-07-22",3.3737,3.495,3.3737,3.3737,78317.0],["1997-07-23",3.3737,3.495,3.3737,3.495,100643.0],["1997-07-24",3.495,3.495,3.3979,3.3979,14529.0],["1997-07-25",3.5435,3.5435,3.3494,3.3494,43234.0],["1997-07-28",3.4465,3.4465,3.3008,3.3737,20554.0],["1997-07-29",3.4465,3.4465,3.3008,3.3008,2126.0],["1997-07-30",3.3008,3.3979,3.3008,3.3979,1063.0],["1997-07-31",3.3979,3.3979,3.2766,3.2766,4607.0],["1997-08-01",3.2766,3.2766,3.2766,3.2766,0.0],["1997-08-04",3.3979,3.3979,3.2766,3.3008,53511.0],["1997-08-05",3.3979,3.3979,3.2766,3.3008,30122.0],["1997-08-06",3.2766,3.3008,3.2766,3.2766,133245.0],["1997-08-07",3.2766,3.3494,3.2766,3.3494,36501.0],["1997-08-08",3.3494,3.3494,3.2038,3.2038,7442.0],["1997-08-11",3.2523,3.3494,3.2038,3.2038,25869.0],["1997-08-12",3.2038,3.2038,3.2038,3.2038,0.0],["1997-08-13",3.2038,3.2038,3.2038,3.2038,1418.0],["1997-08-14",3.3008,3.3008,3.2523,3.2523,24806.0],["1997-08-15",3.2038,3.2766,3.2038,3.2766,15947.0],["1997-08-18",3.2766,3.2766,3.228,3.228,34374.0],["1997-08-19",3.2766,3.3494,3.2766,3.3008,94264.0],["1997-08-20",3.2523,3.2523,3.2523,3.2523,4607.0],["1997-08-21",3.3494,3.3494,3.3008,3.3251,38627.0],["1997-08-22",3.3008,3.3494,3.3008,3.3494,26933.0],["1997-08-25",3.2523,3.3008,3.2523,3.3008,24806.0],["1997-08-26",3.3494,3.3494,3.2523,3.3494,709.0],["1997-08-27",3.3494,3.3494,3.3008,3.3494,20908.0],["1997-08-28",3.3251,3.3494,3.2523,3.2523,18782.0],["1997-08-29",3.2523,3.2523,3.2523,3.2523,10631.0],["1997-09-02",3.3008,3.3494,3.3008,3.3008,97099.0],["1997-09-03",3.3008,3.3008,3.2523,3.2523,136434.0],["1997-09-04",3.3008,3.3008,3.2523,3.3008,2126.0],["1997-09-05",3.3008,3.3008,3.228,3.228,62016.0],["1997-09-08",3.228,3.2766,3.228,3.228,31185.0],["1997-09-09",3.2766,3.2766,3.228,3.2766,111983.0],["1997-09-10",3.228,3.2766,3.2038,3.2766,70875.0],["1997-09-11",3.2766,3.2766,3.1309,3.228,89303.0],["1997-09-12",3.228,3.228,3.1552,3.2038,38981.0],["1997-09-15",3.2038,3.2038,3.1552,3.2038,20908.0],["1997-09-16",3.2038,3.2038,3.1552,3.2038,10277.0],["1997-09-17",3.2038,3.228,3.1552,3.1552,79734.0],["1997-09-18",3.228,3.2523,3.1795,3.2523,82569.0],["1997-09-19",3.1795,3.3251,3.1795,3.3251,25869.0],["1997-09-22",3.3251,3.3494,3.2038,3.3251,32248.0],["1997-09-23",3.3251,3.3251,3.3008,3.3251,7088.0],["1997-09-24",2.961,3.1067,2.7669,3.0096,87885.0],["1997-09-25",3.0581,3.0581,2.961,3.0581,19491.0],["1997-09-26",2.961,3.0096,2.961,3.0096,32248.0],["1997-09-29",2.961,3.0581,2.961,3.0096,87531.0],["1997-09-30",2.961,3.0096,2.961,2.961,28704.0],["1997-10-01",3.0157,3.0581,2.961,2.961,30831.0],["1997-10-02",2.961,2.961,2.961,2.961,9923.0],["1997-10-03",3.0581,3.0581,2.9489,2.961,130410.0],["1997-10-06",2.961,3.0581,2.961,2.961,64496.0],["1997-10-07",3.0581,3.0581,3.0096,3.0581,120133.0],["1997-10-08",3.0096,3.0581,2.961,3.0581,25515.0],["1997-10-09",2.961,3.0096,2.961,2.961,17010.0],["1997-10-10",2.961,2.961,2.961,2.961,354.0],["1997-10-13",3.0581,3.0581,2.961,2.9975,104186.0],["1997-10-14",2.961,3.0581,2.961,3.0581,1418.0],["1997-10-15",2.961,2.961,2.961,2.961,1063.0],["1997-10-16",2.961,2.961,2.961,2.961,0.0],["1997-10-17",2.961,3.0581,2.961,2.961,278539.0],["1997-10-20",2.961,2.9853,2.961,2.9732,10631.0],["1997-10-21",2.961,3.0096,2.961,3.0096,4607.0],["1997-10-22",2.961,3.0096,2.961,2.961,172935.0],["1997-10-23",3.0096,3.0096,2.961,2.961,52448.0],["1997-10-24",3.0096,3.0581,2.9853,3.0581,18073.0],["1997-10-27",2.961,3.0096,2.961,2.961,17010.0],["1997-10-28",2.8882,2.9125,2.8397,2.9125,2126.0],["1997-10-29",2.8397,2.9125,2.8397,2.8397,18782.0],["1997-10-30",2.7669,2.7669,2.7669,2.7669,3189.0],["1997-10-31",2.7669,2.7669,2.7669,2.7669,0.0],["1997-11-03",2.8154,2.8882,2.8154,2.8397,60598.0],["1997-11-04",2.7669,2.8154,2.7669,2.8154,8151.0],["1997-11-05",2.7669,2.8154,2.7669,2.8033,99225.0],["1997-11-06",2.7669,2.8033,2.7669,2.8033,29768.0],["1997-11-07",2.7669,2.8033,2.7669,2.7669,9568.0],["1997-11-10",2.8154,2.8154,2.7669,2.7669,18782.0],["1997-11-11",2.8154,2.864,2.7669,2.7912,176479.0],["1997-11-12",2.7669,2.8397,2.7183,2.7669,68040.0],["1997-11-13",2.6698,2.7669,2.6698,2.6941,60953.0],["1997-11-14",2.6941,2.6941,2.6941,2.6941,3898.0],["1997-11-17",2.6455,2.7426,2.6455,2.6698,6379.0],["1997-11-18",2.6698,2.7426,2.6698,2.6698,181440.0],["1997-11-19",2.7062,2.7426,2.6698,2.6698,205892.0],["1997-11-20",2.7426,2.7426,2.6941,2.6941,42171.0],["1997-11-21",2.6941,2.7912,2.6941,2.7669,19845.0],["1997-11-24",2.7669,2.7669,2.7669,2.7669,5670.0],["1997-11-25",2.8397,2.8397,2.7912,2.8154,6733.0],["1997-11-26",2.8154,2.8154,2.8154,2.8154,0.0],["1997-11-28",2.8397,2.8397,2.7669,2.8397,14529.0],["1997-12-01",2.7669,2.8397,2.7669,2.8397,15238.0],["1997-12-02",2.8154,2.8154,2.8154,2.8154,1418.0],["1997-12-03",2.8882,2.8882,2.8882,2.8882,709.0],["1997-12-04",2.8154,2.864,2.8154,2.8518,36501.0],["1997-12-05",2.8397,2.8397,2.8397,2.8397,709.0],["1997-12-08",2.8882,2.8882,2.8397,2.8397,15238.0],["1997-12-09",2.8397,2.8397,2.8397,2.8397,0.0],["1997-12-10",2.864,2.9125,2.8154,2.9125,10277.0],["1997-12-11",2.7912,2.7912,2.7912,2.7912,8505.0],["1997-12-12",2.9125,2.9125,2.7669,2.7912,6024.0],["1997-12-15",2.7669,2.8397,2.7669,2.8397,46423.0],["1997-12-16",2.8154,2.8154,2.8154,2.8154,2126.0],["1997-12-17",2.8154,2.9368,2.8154,2.864,9214.0],["1997-12-18",2.8761,2.8882,2.8397,2.8882,111274.0],["1997-12-19",2.9125,2.9125,2.864,2.864,1063.0],["1997-12-22",2.864,2.864,2.864,2.864,0.0],["1997-12-23",2.8397,2.8397,2.8397,2.8397,1772.0],["1997-12-24",2.9368,2.9368,2.8154,2.864,6733.0],["1997-12-26",2.8154,2.8154,2.8154,2.8154,1418.0],["1997-12-29",2.8154,2.8154,2.8154,2.8154,7796.0],["1997-12-30",2.7912,2.7912,2.7912,2.7912,4253.0],["1997-12-31",2.9368,2.9368,2.7912,2.7912,14884.0],["1998-01-02",2.7912,2.9368,2.7912,2.8397,6024.0],["1998-01-05",2.7912,2.7912,2.7912,2.7912,2126.0],["1998-01-06",2.961,2.961,2.7912,2.7912,4253.0],["1998-01-07",2.8518,2.8518,2.7912,2.8518,9923.0],["1998-01-08",2.7912,2.7912,2.7912,2.7912,2481.0],["1998-01-09",2.8397,2.8397,2.7669,2.7669,4607.0],["1998-01-12",2.6941,2.7183,2.6941,2.6941,5316.0],["1998-01-13",2.8154,2.8154,2.7426,2.7426,9568.0],["1998-01-14",2.7183,2.7183,2.6941,2.6941,2835.0],["1998-01-15",2.6941,2.7547,2.6941,2.7547,8859.0],["1998-01-16",2.7183,2.7183,2.7183,2.7183,7088.0],["1998-01-20",2.7183,2.7183,2.6941,2.6941,12049.0],["1998-01-21",2.6941,2.7669,2.6941,2.7062,41108.0],["1998-01-22",2.7669,2.7669,2.7426,2.7426,2481.0],["1998-01-23",2.7183,2.7547,2.7183,2.7547,8859.0],["1998-01-26",2.6941,2.7669,2.6941,2.7183,49258.0],["1998-01-27",2.7669,2.8154,2.7183,2.7183,8505.0],["1998-01-28",2.7669,2.8154,2.7669,2.7669,34020.0],["1998-01-29",2.8154,2.864,2.8154,2.864,30831.0],["1998-01-30",2.8154,2.8154,2.8154,2.8154,3544.0],["1998-02-02",2.8154,2.8154,2.8154,2.8154,2126.0],["1998-02-03",2.8154,2.9125,2.8154,2.8882,23034.0],["1998-02-04",2.8882,2.8882,2.8882,2.8882,0.0],["1998-02-05",2.8882,2.8882,2.8882,2.8882,0.0],["1998-02-06",2.8397,2.8397,2.8397,2.8397,10631.0],["1998-02-09",2.8154,2.9125,2.8154,2.8154,4961.0],["1998-02-10",2.8154,2.8154,2.7183,2.7183,9214.0],["1998-02-11",2.7183,2.7426,2.7183,2.7426,4961.0],["1998-02-12",2.7183,2.8154,2.7183,2.8154,3544.0],["1998-02-13",2.864,2.864,2.7669,2.8154,10277.0],["1998-02-17",2.7183,2.8882,2.7183,2.8882,9214.0],["1998-02-18",2.9125,2.9853,2.9125,2.9853,84696.0],["1998-02-19",2.961,2.961,2.8154,2.9125,8505.0],["1998-02-20",2.9125,2.9125,2.9125,2.9125,0.0],["1998-02-23",2.961,3.0096,2.864,3.0096,13112.0],["1998-02-24",2.961,2.961,2.864,2.864,5316.0],["1998-02-25",2.961,2.961,2.864,2.864,1418.0],["1998-02-26",2.9368,2.9368,2.864,2.8882,6379.0],["1998-02-27",2.8882,2.8882,2.8882,2.8882,0.0],["1998-03-02",2.9125,2.9125,2.9125,2.9125,43943.0],["1998-03-03",2.9125,2.9125,2.9125,2.9125,354.0],["1998-03-04",2.9125,2.961,2.9125,2.9125,4961.0],["1998-03-05",2.961,3.0096,2.961,2.961,16301.0],["1998-03-06",2.9125,2.9125,2.9125,2.9125,1063.0],["1998-03-09",3.0581,3.0581,3.0581,3.0581,6024.0],["1998-03-10",3.0581,3.0581,2.9853,3.0339,7796.0],["1998-03-11",2.9853,3.1067,2.9853,3.0945,161949.0],["1998-03-12",3.1309,3.1552,3.0581,3.1309,69458.0],["1998-03-13",3.2038,3.2038,3.1067,3.1552,9214.0],["1998-03-16",3.1067,3.1067,3.1067,3.1067,13112.0],["1998-03-17",3.1067,3.1309,3.1067,3.1309,709.0],["1998-03-18",3.1067,3.1552,3.1067,3.1552,5670.0],["1998-03-19",3.1309,3.1552,3.1309,3.1309,14529.0],["1998-03-20",3.1309,3.1795,3.1309,3.1674,75128.0],["1998-03-23",3.1552,3.2038,3.1552,3.1552,4607.0],["1998-03-24",3.228,3.2523,3.1552,3.2523,17010.0],["1998-03-25",3.2523,3.2523,3.2038,3.2038,9214.0],["1998-03-26",3.2523,3.2523,3.1552,3.2038,8859.0],["1998-03-27",3.1795,3.1795,3.1795,3.1795,709.0],["1998-03-30",3.1795,3.228,3.1795,3.228,54928.0],["1998-03-31",3.2038,3.228,3.1795,3.228,205183.0],["1998-04-01",3.2523,3.2523,3.228,3.2523,296258.0],["1998-04-02",3.228,3.2523,3.228,3.2523,51739.0],["1998-04-03",3.3008,3.3008,3.2523,3.2523,30831.0],["1998-04-06",3.3008,3.3979,3.2766,3.3008,50676.0],["1998-04-07",3.2766,3.3251,3.2766,3.3008,301928.0],["1998-04-08",3.3494,3.3494,3.2523,3.2523,30831.0],["1998-04-09",3.3494,3.3494,3.2523,3.3008,65205.0],["1998-04-13",3.3008,3.3008,3.2523,3.2523,23743.0],["1998-04-14",3.2523,3.4465,3.2523,3.3251,467421.0],["1998-04-15",3.3251,3.3737,3.3008,3.3008,88239.0],["1998-04-16",3.3251,3.3494,3.2766,3.2766,77963.0],["1998-04-17",3.2766,3.2766,3.2766,3.2766,1418.0],["1998-04-20",3.2766,3.313,3.2766,3.2766,13466.0],["1998-04-21",3.313,3.3494,3.2766,3.2766,51739.0],["1998-04-22",3.2766,3.2766,3.2766,3.2766,354.0],["1998-04-23",3.2766,3.3008,3.2766,3.3008,3544.0],["1998-04-24",3.3008,3.3008,3.2766,3.2766,23389.0],["1998-04-27",3.3008,3.3008,3.2038,3.3008,25515.0],["1998-04-28",3.3008,3.3737,3.228,3.3737,61661.0],["1998-04-29",3.3494,3.3494,3.2766,3.3494,41108.0],["1998-04-30",3.3008,3.3008,3.3008,3.3008,4253.0],["1998-05-01",3.2766,3.3008,3.2523,3.3008,106667.0],["1998-05-04",3.2766,3.2766,3.2523,3.2523,2481.0],["1998-05-05",3.2523,3.3251,3.2523,3.3008,119779.0],["1998-05-06",3.2523,3.2523,3.2523,3.2523,709.0],["1998-05-07",3.2523,3.2523,3.2523,3.2523,354.0],["1998-05-08",3.3008,3.3008,3.2523,3.2523,4961.0],["1998-05-11",3.3008,3.3251,3.2523,3.2523,72647.0],["1998-05-12",3.2523,3.2523,3.2523,3.2523,0.0],["1998-05-13",3.3008,3.3008,3.3008,3.3008,6379.0],["1998-05-14",3.3008,3.3008,3.2766,3.3008,37209.0],["1998-05-15",3.3008,3.3372,3.3008,3.3251,22680.0],["1998-05-18",3.3251,3.3251,3.2766,3.3008,49613.0],["1998-05-19",3.2766,3.3494,3.2766,3.3494,18428.0],["1998-05-20",3.3494,3.3737,3.3251,3.3494,51384.0],["1998-05-21",3.3008,3.3008,3.3008,3.3008,6733.0],["1998-05-22",3.3372,3.3494,3.3372,3.3372,18782.0],["1998-05-26",3.2887,3.2887,3.2523,3.2523,8151.0],["1998-05-27",3.2523,3.2523,3.2038,3.2038,101706.0],["1998-05-28",3.1309,3.2523,3.1309,3.2523,2126.0],["1998-05-29",3.2038,3.2523,3.1309,3.2523,65914.0],["1998-06-01",3.1309,3.1795,3.1309,3.1795,6379.0],["1998-06-02",3.1309,3.1309,3.1309,3.1309,7796.0],["1998-06-03",3.1309,3.1795,3.1309,3.1795,9568.0],["1998-06-04",3.1091,3.262,3.1091,3.262,9788.0],["1998-06-05",3.262,3.262,3.262,3.262,0.0],["1998-06-08",3.1091,3.1346,2.9307,3.0326,68175.0],["1998-06-09",3.0581,3.0581,2.9562,2.9562,6750.0],["1998-06-10",2.9562,2.9562,2.9562,2.9562,1350.0],["1998-06-11",2.9307,2.9307,2.8797,2.8797,15188.0],["1998-06-12",2.8797,2.8797,2.8797,2.8797,338.0],["1998-06-15",2.8543,2.8543,2.8288,2.8288,3713.0],["1998-06-16",2.7013,2.8797,2.7013,2.8797,9113.0],["1998-06-17",2.7905,2.7905,2.7905,2.7905,338.0],["1998-06-18",2.7905,3.0072,2.7905,3.0072,32063.0],["1998-06-19",3.0581,3.0581,3.0581,3.0581,3375.0],["1998-06-22",3.0581,3.0581,3.0581,3.0581,0.0],["1998-06-23",2.9817,3.0836,2.9817,3.0836,7425.0],["1998-06-24",3.0836,3.0836,3.0836,3.0836,0.0],["1998-06-25",3.1346,3.1346,3.1346,3.1346,1688.0],["1998-06-26",3.0581,3.0581,3.0581,3.0581,1688.0],["1998-06-29",3.0836,3.0836,3.0072,3.0072,8775.0],["1998-06-30",3.211,3.211,3.1091,3.211,8438.0],["1998-07-01",3.0964,3.211,3.0964,3.211,23963.0],["1998-07-02",3.1091,3.211,3.0072,3.211,27000.0],["1998-07-06",3.0072,3.1091,3.0072,3.0581,10800.0],["1998-07-07",3.0581,3.0581,3.0581,3.0581,0.0],["1998-07-08",3.0072,3.1091,3.0072,3.1091,8100.0],["1998-07-09",3.0072,3.0326,3.0072,3.0326,5063.0],["1998-07-10",3.0581,3.211,3.0581,3.211,20925.0],["1998-07-13",3.1091,3.1091,3.0072,3.0072,46238.0],["1998-07-14",3.0326,3.0581,3.0326,3.0581,277088.0],["1998-07-15",3.0072,3.0326,3.0072,3.0326,17550.0],["1998-07-16",3.0072,3.0581,3.0072,3.0581,4050.0],["1998-07-17",3.0581,3.0581,3.0581,3.0581,0.0],["1998-07-20",3.0581,3.0581,2.9562,2.9562,16538.0],["1998-07-21",3.0581,3.0581,3.0581,3.0581,6750.0],["1998-07-22",2.9817,2.9817,2.9562,2.9562,51638.0],["1998-07-23",2.9562,2.9817,2.9052,2.9307,79650.0],["1998-07-24",2.9052,2.9052,2.7523,2.7523,18225.0],["1998-07-27",2.7523,2.7523,2.7013,2.7013,9113.0],["1998-07-28",2.7013,2.7013,2.5994,2.5994,37800.0],["1998-07-29",2.5739,2.5994,2.5739,2.5739,12825.0],["1998-07-30",2.5994,2.6504,2.5739,2.6376,39488.0],["1998-07-31",2.5994,2.5994,2.5867,2.5867,1688.0],["1998-08-03",2.6504,2.6504,2.4975,2.4975,58725.0],["1998-08-04",2.5102,2.5102,2.3446,2.4146,58388.0],["1998-08-05",2.3446,2.4465,2.3446,2.3446,56700.0],["1998-08-06",2.2426,2.3701,2.2426,2.3701,41175.0],["1998-08-07",2.2936,2.421,2.2936,2.3955,15863.0],["1998-08-10",2.3191,2.3955,2.3191,2.3955,2363.0],["1998-08-11",2.3191,2.3955,2.2426,2.2426,16200.0],["1998-08-12",2.2936,2.2936,2.2936,2.2936,2025.0],["1998-08-13",2.3701,2.3701,2.2936,2.3701,2700.0],["1998-08-14",2.2936,2.2936,2.2936,2.2936,5400.0],["1998-08-17",2.3701,2.3701,2.2936,2.2936,1688.0],["1998-08-18",2.2936,2.2936,2.2936,2.2936,0.0],["1998-08-19",2.3955,2.3955,2.3955,2.3955,2363.0],["1998-08-20",2.3955,2.3955,2.3955,2.3955,0.0],["1998-08-21",2.3701,2.3701,2.2681,2.3191,292275.0],["1998-08-24",2.4465,2.4465,2.2681,2.421,8775.0],["1998-08-25",2.4465,2.4465,2.2936,2.2936,8100.0],["1998-08-26",2.2936,2.421,2.2936,2.3191,41175.0],["1998-08-27",2.3063,2.3063,2.2426,2.2936,19913.0],["1998-08-28",2.3701,2.3955,2.1407,2.3955,15188.0],["1998-08-31",2.1407,2.1407,2.0388,2.0388,30713.0],["1998-09-01",2.0388,2.0388,2.0388,2.0388,0.0],["1998-09-02",2.1407,2.1662,2.0897,2.0897,659138.0],["1998-09-03",2.1407,2.1407,1.9368,2.0388,20925.0],["1998-09-04",2.0388,2.0388,2.0388,2.0388,19575.0],["1998-09-08",2.1407,2.1917,2.0897,2.1407,23288.0],["1998-09-09",2.1407,2.1407,2.1407,2.1407,0.0],["1998-09-10",2.0388,2.0642,2.0133,2.0133,29025.0],["1998-09-11",2.0515,2.0515,2.0515,2.0515,2025.0],["1998-09-14",2.0515,2.0515,2.0515,2.0515,0.0],["1998-09-15",2.0133,2.1917,2.0133,2.077,59063.0],["1998-09-16",2.077,2.077,2.077,2.077,0.0],["1998-09-17",2.077,2.077,2.077,2.077,0.0],["1998-09-18",2.0515,2.1407,2.0515,2.1407,1350.0],["1998-09-21",2.0897,2.0897,2.0642,2.0642,63788.0],["1998-09-22",2.0388,2.1917,2.0388,2.0515,34425.0],["1998-09-23",2.0388,2.1917,2.0388,2.1216,57713.0],["1998-09-24",2.1407,2.1407,2.0388,2.0388,57038.0],["1998-09-25",1.9878,2.0388,1.9496,2.0388,9113.0],["1998-09-28",2.0388,2.0388,1.9623,1.9623,10800.0],["1998-09-29",1.9878,2.0388,1.9878,2.0388,3713.0],["1998-09-30",1.9878,1.9878,1.9368,1.9368,34088.0],["1998-10-01",1.9368,2.0133,1.9113,1.9623,25650.0],["1998-10-02",2.0133,2.0133,1.9113,2.0133,6075.0],["1998-10-05",2.0388,2.0388,1.9368,1.9623,81338.0],["1998-10-06",1.9623,1.9623,1.9368,1.9496,69863.0],["1998-10-07",1.9623,1.9623,1.7839,1.7839,33413.0],["1998-10-08",1.8094,1.8094,1.8094,1.8094,10800.0],["1998-10-09",1.7329,1.7839,1.7329,1.7839,2025.0],["1998-10-12",1.7329,1.8094,1.7329,1.7329,21938.0],["1998-10-13",1.8094,1.8094,1.7329,1.7329,34763.0],["1998-10-14",1.7584,1.7584,1.682,1.7329,333788.0],["1998-10-15",1.7329,1.7329,1.7329,1.7329,14850.0],["1998-10-16",1.7329,1.7329,1.7329,1.7329,0.0],["1998-10-19",1.7329,1.7329,1.7202,1.7202,11475.0],["1998-10-20",1.7202,1.7584,1.7202,1.7584,8775.0],["1998-10-21",1.7457,1.7457,1.7457,1.7457,12488.0],["1998-10-22",1.7329,1.7329,1.5545,1.58,317925.0],["1998-10-23",1.6055,1.6055,1.5418,1.5545,156263.0],["1998-10-26",1.58,1.58,1.2742,1.287,616613.0],["1998-10-27",1.3634,1.4908,1.3252,1.4526,1879538.0],["1998-10-28",1.5036,1.5291,1.4271,1.4526,2355075.0],["1998-10-29",1.4526,1.4526,1.4016,1.4144,1124550.0],["1998-10-30",1.4526,1.4526,1.4144,1.4271,609188.0],["1998-11-02",1.4526,1.5163,1.4271,1.5163,2235263.0],["1998-11-03",1.5545,1.5673,1.4908,1.5418,475538.0],["1998-11-04",1.5545,1.5545,1.5163,1.5291,226125.0],["1998-11-05",1.5036,1.5418,1.5036,1.5291,323325.0],["1998-11-06",1.5418,1.5673,1.5227,1.5673,2494125.0],["1998-11-09",1.6565,1.7839,1.58,1.682,1004738.0],["1998-11-10",1.6947,1.6947,1.6055,1.6565,299700.0],["1998-11-11",1.7075,1.8349,1.682,1.7584,262575.0],["1998-11-12",1.7839,1.8094,1.7584,1.7584,80663.0],["1998-11-13",1.7839,1.8604,1.7839,1.8349,64463.0],["1998-11-16",1.8858,2.0133,1.7839,1.9113,311850.0],["1998-11-17",1.9878,2.1152,1.9368,1.9623,199125.0],["1998-11-18",1.8858,1.9878,1.8858,1.9623,24300.0],["1998-11-19",1.9113,1.9368,1.8858,1.9113,27675.0],["1998-11-20",1.9368,1.9623,1.8604,1.8604,61425.0],["1998-11-23",1.8349,1.9368,1.8349,1.8604,44550.0],["1998-11-24",1.8604,1.8604,1.7584,1.8349,12488.0],["1998-11-25",1.8604,1.8604,1.7584,1.8094,56025.0],["1998-11-27",1.7839,1.7839,1.7075,1.7075,16538.0],["1998-11-30",1.7329,1.7329,1.631,1.631,83025.0],["1998-12-01",1.6055,1.631,1.5545,1.631,383738.0],["1998-12-02",1.6565,1.6565,1.6055,1.6055,55013.0],["1998-12-03",1.631,1.631,1.58,1.6055,3038.0],["1998-12-04",1.631,1.631,1.5545,1.5673,198113.0],["1998-12-07",1.58,1.631,1.5673,1.6055,147825.0],["1998-12-08",1.6055,1.6055,1.5673,1.6055,92138.0],["1998-12-09",1.6055,1.6055,1.5036,1.5291,129938.0],["1998-12-10",1.5036,1.5545,1.4908,1.4908,64800.0],["1998-12-11",1.5545,1.5545,1.3762,1.4399,233213.0],["1998-12-14",1.4016,1.4781,1.3379,1.3762,225113.0],["1998-12-15",1.3507,1.5545,1.3507,1.5291,169425.0],["1998-12-16",1.5036,1.6565,1.5036,1.6565,119475.0],["1998-12-17",1.7075,1.7584,1.6437,1.7202,31388.0],["1998-12-18",1.682,1.7075,1.6565,1.682,140738.0],["1998-12-21",1.631,1.631,1.58,1.58,16200.0],["1998-12-22",1.2742,1.2742,1.1468,1.2742,2552850.0],["1998-12-23",1.287,1.3762,1.2742,1.3379,160650.0],["1998-12-24",1.3252,1.4016,1.3252,1.4016,109688.0],["1998-12-28",1.4781,1.5036,1.4144,1.4526,152550.0],["1998-12-29",1.4781,1.4781,1.4144,1.4271,16875.0],["1998-12-30",1.3889,1.4781,1.3889,1.4271,53663.0],["1998-12-31",1.4781,1.4781,1.4016,1.4781,85388.0],["1999-01-04",1.5545,1.5545,1.4781,1.4781,24638.0],["1999-01-05",1.4781,1.4781,1.3762,1.4016,451575.0],["1999-01-06",1.4016,1.4781,1.4016,1.4526,51638.0],["1999-01-07",1.4271,1.4654,1.4016,1.4271,201825.0],["1999-01-08",1.4016,1.4526,1.4016,1.4271,121500.0],["1999-01-11",1.4271,1.4399,1.3889,1.4016,122175.0],["1999-01-12",1.3889,1.4271,1.3889,1.3889,54338.0],["1999-01-13",1.3889,1.4271,1.3762,1.4271,114075.0],["1999-01-14",1.4271,1.4271,1.3634,1.4271,36113.0],["1999-01-15",1.4271,1.4781,1.4016,1.4654,603788.0],["1999-01-19",1.4654,1.5036,1.4271,1.4271,61425.0],["1999-01-20",1.4271,1.4781,1.4271,1.4526,101250.0],["1999-01-21",1.4526,1.631,1.4271,1.5545,438075.0],["1999-01-22",1.5291,1.631,1.4654,1.5036,93150.0],["1999-01-25",1.5291,1.5291,1.4781,1.4781,70875.0],["1999-01-26",1.5418,1.6437,1.5036,1.5928,118125.0],["1999-01-27",1.58,1.682,1.58,1.631,44550.0],["1999-01-28",1.682,1.682,1.58,1.58,54675.0],["1999-01-29",1.58,1.631,1.5291,1.631,56363.0],["1999-02-01",1.631,1.631,1.58,1.58,27338.0],["1999-02-02",1.631,1.631,1.5545,1.6055,40500.0],["1999-02-03",1.5291,1.6055,1.5291,1.5291,191363.0],["1999-02-04",1.5545,1.6055,1.5036,1.6055,91800.0],["1999-02-05",1.6055,1.6055,1.4781,1.4781,62438.0],["1999-02-08",1.5036,1.5545,1.5036,1.5545,5738.0],["1999-02-09",1.5545,1.58,1.5036,1.5163,27000.0],["1999-02-10",1.5036,1.5036,1.4781,1.4781,19575.0],["1999-02-11",1.4781,1.5163,1.4654,1.4908,29025.0],["1999-02-12",1.4654,1.5163,1.4654,1.4654,74588.0],["1999-02-16",1.4781,1.5163,1.4654,1.4654,4388.0],["1999-02-17",1.5036,1.5163,1.4781,1.4781,68513.0],["1999-02-18",1.4781,1.7329,1.4781,1.6565,389475.0],["1999-02-19",1.6565,1.8349,1.6565,1.8094,174150.0],["1999-02-22",1.8604,1.8604,1.7839,1.8604,724950.0],["1999-02-23",1.8731,1.8731,1.7712,1.7712,81338.0],["1999-02-24",1.8349,1.8349,1.7712,1.7712,21263.0],["1999-02-25",1.7839,1.7839,1.7584,1.7839,13838.0],["1999-02-26",1.7839,1.7839,1.631,1.7075,354713.0],["1999-03-01",1.7584,1.7584,1.6055,1.6055,24300.0],["1999-03-02",1.6565,1.6565,1.631,1.631,7763.0],["1999-03-03",1.6055,1.6565,1.5673,1.5673,54000.0],["1999-03-04",1.5545,1.5545,1.5545,1.5545,2700.0],["1999-03-05",1.5545,1.5545,1.5545,1.5545,79988.0],["1999-03-08",1.6055,1.631,1.5673,1.631,15188.0],["1999-03-09",1.6055,1.6055,1.58,1.58,65138.0],["1999-03-10",1.58,1.631,1.58,1.631,44213.0],["1999-03-11",1.631,1.631,1.631,1.631,1350.0],["1999-03-12",1.58,1.631,1.5291,1.5291,106988.0],["1999-03-15",1.5291,1.5291,1.5291,1.5291,0.0],["1999-03-16",1.5291,1.5291,1.5291,1.5291,17550.0],["1999-03-17",1.5545,1.5545,1.5036,1.5163,50288.0],["1999-03-18",1.58,1.58,1.4781,1.4781,60413.0],["1999-03-19",1.5291,1.5291,1.4271,1.4526,556538.0],["1999-03-22",1.4781,1.5291,1.4271,1.4781,241650.0],["1999-03-23",1.5291,1.5291,1.4654,1.4781,47250.0],["1999-03-24",1.4654,1.5163,1.4654,1.5163,4050.0],["1999-03-25",1.5163,1.5163,1.4781,1.4781,6750.0],["1999-03-26",1.4654,1.4781,1.4654,1.4654,153563.0],["1999-03-29",1.5163,1.5163,1.4781,1.5036,40838.0],["1999-03-30",1.4781,1.5036,1.4335,1.4781,112388.0],["1999-03-31",1.4526,1.4526,1.4526,1.4526,10800.0],["1999-04-01",1.4908,1.4908,1.4908,1.4908,1013.0],["1999-04-05",1.4781,1.4781,1.4654,1.4781,2363.0],["1999-04-06",1.4399,1.5291,1.4399,1.5291,11475.0],["1999-04-07",1.4654,1.4781,1.4526,1.4781,71213.0],["1999-04-08",1.4399,1.5036,1.4399,1.4654,79650.0],["1999-04-09",1.4399,1.5036,1.4399,1.5036,13500.0],["1999-04-12",1.4335,1.4908,1.4271,1.4526,102938.0],["1999-04-13",1.4908,1.4908,1.4271,1.4271,206213.0],["1999-04-14",1.4781,1.4781,1.4144,1.4144,172800.0],["1999-04-15",1.4526,1.4526,1.3889,1.4144,68850.0],["1999-04-16",1.4144,1.4526,1.4144,1.4271,49613.0],["1999-04-19",1.4526,1.4526,1.4016,1.4526,300038.0],["1999-04-20",1.3889,1.4271,1.3889,1.4271,22275.0],["1999-04-21",1.3889,1.4016,1.3889,1.4016,5400.0],["1999-04-22",1.4016,1.4271,1.4016,1.4271,39825.0],["1999-04-23",1.4526,1.4526,1.4271,1.4271,3038.0],["1999-04-26",1.4271,1.4271,1.4271,1.4271,24975.0],["1999-04-27",1.4526,1.4526,1.4016,1.4016,3375.0],["1999-04-28",1.4271,1.4526,1.4271,1.4526,5400.0],["1999-04-29",1.4526,1.4526,1.4016,1.4016,6750.0],["1999-04-30",1.4271,1.4271,1.4016,1.4016,13838.0],["1999-05-03",1.4526,1.4526,1.4016,1.4399,10463.0],["1999-05-04",1.4526,1.4526,1.4271,1.4271,24300.0],["1999-05-05",1.5036,1.5036,1.5036,1.5036,5063.0],["1999-05-06",1.5291,1.5291,1.4399,1.4399,3713.0],["1999-05-07",1.4271,1.5291,1.4271,1.5036,9113.0],["1999-05-10",1.5291,1.5291,1.4399,1.5036,15863.0],["1999-05-11",1.5291,1.6565,1.5291,1.631,53663.0],["1999-05-12",1.682,1.7584,1.631,1.7329,35438.0],["1999-05-13",1.7329,1.7329,1.7329,1.7329,1350.0],["1999-05-14",1.682,1.7329,1.682,1.7329,6413.0],["1999-05-17",1.682,1.7584,1.682,1.682,6413.0],["1999-05-18",1.7584,1.7584,1.7584,1.7584,338.0],["1999-05-19",1.682,1.7075,1.682,1.7075,7425.0],["1999-05-20",1.7329,1.7329,1.7329,1.7329,6750.0],["1999-05-21",1.682,1.7329,1.682,1.7329,2363.0],["1999-05-24",1.7329,1.7329,1.6565,1.682,46238.0],["1999-05-25",1.682,1.682,1.682,1.682,90788.0],["1999-05-26",1.631,1.631,1.58,1.6183,31388.0],["1999-05-27",1.6565,1.6565,1.58,1.6437,21938.0],["1999-05-28",1.6565,1.7202,1.6565,1.7202,9113.0],["1999-06-01",1.7202,1.7584,1.7202,1.7584,24300.0],["1999-06-02",1.7329,1.7329,1.7202,1.7202,11475.0],["1999-06-03",1.7138,1.7202,1.631,1.631,126900.0],["1999-06-04",1.631,1.631,1.631,1.631,0.0],["1999-06-07",1.6055,1.6565,1.6055,1.6055,3038.0],["1999-06-08",1.631,1.631,1.6055,1.631,35438.0],["1999-06-09",1.6437,1.6437,1.631,1.631,50625.0],["1999-06-10",1.631,1.631,1.631,1.631,3713.0],["1999-06-11",1.6055,1.7075,1.6055,1.631,23288.0],["1999-06-14",1.7075,1.7075,1.7075,1.7075,3375.0],["1999-06-15",1.6565,1.7075,1.6565,1.7075,26325.0],["1999-06-16",1.7329,1.7329,1.631,1.631,29363.0],["1999-06-17",1.631,1.631,1.6055,1.6055,14513.0],["1999-06-18",1.6055,1.6055,1.6055,1.6055,3375.0],["1999-06-21",1.631,1.631,1.6055,1.6183,189338.0],["1999-06-22",1.6055,1.631,1.58,1.58,78300.0],["1999-06-23",1.58,1.58,1.58,1.58,0.0],["1999-06-24",1.631,1.631,1.5928,1.6055,365850.0],["1999-06-25",1.631,1.631,1.6183,1.631,117450.0],["1999-06-28",1.631,1.631,1.631,1.631,675.0],["1999-06-29",1.631,1.631,1.631,1.631,2700.0],["1999-06-30",1.6183,1.631,1.6183,1.631,4388.0],["1999-07-01",1.631,1.631,1.631,1.631,0.0],["1999-07-02",1.631,1.6692,1.631,1.6692,4388.0],["1999-07-06",1.6437,1.6437,1.631,1.631,1350.0],["1999-07-07",1.6597,1.6947,1.6565,1.6565,42525.0],["1999-07-08",1.682,1.682,1.682,1.682,9113.0],["1999-07-09",1.6565,1.682,1.6565,1.682,4050.0],["1999-07-12",1.682,1.682,1.682,1.682,2700.0],["1999-07-13",1.6565,1.6565,1.6565,1.6565,2700.0],["1999-07-14",1.631,1.6565,1.631,1.6565,48263.0],["1999-07-15",1.6565,1.6565,1.6183,1.631,77288.0],["1999-07-16",1.6055,1.631,1.6055,1.631,5738.0],["1999-07-19",1.58,1.6692,1.5036,1.58,57038.0],["1999-07-20",1.6246,1.6246,1.5545,1.6055,77625.0],["1999-07-21",1.58,1.58,1.4781,1.58,208913.0],["1999-07-22",1.6055,1.6055,1.5545,1.5545,29025.0],["1999-07-23",1.5545,1.5991,1.5545,1.5991,2363.0],["1999-07-26",1.6055,1.6055,1.5291,1.5545,7425.0],["1999-07-27",1.6055,1.6055,1.58,1.58,16538.0],["1999-07-28",1.5163,1.58,1.5163,1.58,2363.0],["1999-07-29",1.58,1.58,1.58,1.58,0.0],["1999-07-30",1.5418,1.5418,1.5418,1.5418,2025.0],["1999-08-02",1.5291,1.5291,1.5291,1.5291,675.0],["1999-08-03",1.5291,1.5418,1.5291,1.5418,28013.0],["1999-08-04",1.5545,1.5673,1.5291,1.5291,35438.0],["1999-08-05",1.58,1.58,1.4526,1.4526,22950.0],["1999-08-06",1.4271,1.4781,1.4271,1.4781,39488.0],["1999-08-09",1.4781,1.4781,1.4781,1.4781,0.0],["1999-08-10",1.4399,1.4781,1.4399,1.4526,36788.0],["1999-08-11",1.4399,1.4781,1.4399,1.4399,111375.0],["1999-08-12",1.4526,1.4781,1.4399,1.4781,205538.0],["1999-08-13",1.4654,1.5545,1.4654,1.5545,49613.0],["1999-08-16",1.5163,1.5545,1.5163,1.5354,39488.0],["1999-08-17",1.5354,1.5354,1.5354,1.5354,0.0],["1999-08-18",1.58,1.58,1.5545,1.5545,89100.0],["1999-08-19",1.5673,1.5673,1.5291,1.5418,54000.0],["1999-08-20",1.5418,1.5418,1.5163,1.5418,43875.0],["1999-08-23",1.5291,1.5418,1.5163,1.5418,356738.0],["1999-08-24",1.5291,1.5291,1.5291,1.5291,3375.0],["1999-08-25",1.5291,1.5418,1.5291,1.5418,74250.0],["1999-08-26",1.5036,1.5036,1.5036,1.5036,675.0],["1999-08-27",1.5291,1.5418,1.5291,1.5291,12488.0],["1999-08-30",1.5291,1.5291,1.5036,1.5036,9450.0],["1999-08-31",1.4781,1.4781,1.3889,1.3889,30038.0],["1999-09-01",1.4016,1.4016,1.4016,1.4016,3713.0],["1999-09-02",1.4271,1.4781,1.4016,1.4271,32063.0],["1999-09-03",1.4271,1.4399,1.4271,1.4271,39150.0],["1999-09-07",1.4016,1.4208,1.4016,1.4208,21263.0],["1999-09-08",1.4144,1.4144,1.4144,1.4144,1688.0],["1999-09-09",1.4208,1.4399,1.4208,1.4399,5738.0],["1999-09-10",1.4016,1.4271,1.4016,1.4271,37125.0],["1999-09-13",1.4016,1.4016,1.3762,1.4016,52313.0],["1999-09-14",1.4016,1.4016,1.3762,1.4016,9113.0],["1999-09-15",1.3889,1.4526,1.3889,1.4526,2363.0],["1999-09-16",1.3889,1.3889,1.3889,1.3889,11138.0],["1999-09-17",1.3889,1.3889,1.3889,1.3889,10125.0],["1999-09-20",1.3889,1.4271,1.3889,1.3889,43538.0],["1999-09-21",1.3889,1.3889,1.3889,1.3889,0.0],["1999-09-22",1.3889,1.4144,1.3889,1.4016,27000.0],["1999-09-23",1.4208,1.4208,1.3889,1.3889,5063.0],["1999-09-24",1.3762,1.3762,1.3762,1.3762,338.0],["1999-09-27",1.4208,1.4526,1.4016,1.4016,43200.0],["1999-09-28",1.4271,1.5036,1.4271,1.4781,88088.0],["1999-09-29",1.4526,1.4526,1.4526,1.4526,12150.0],["1999-09-30",1.4271,1.4271,1.3634,1.3634,96188.0],["1999-10-01",1.4016,1.4271,1.4016,1.4208,34763.0],["1999-10-04",1.408,1.4271,1.3889,1.3889,2700.0],["1999-10-05",1.3889,1.4271,1.3889,1.4271,24638.0],["1999-10-06",1.408,1.4271,1.3889,1.4016,66150.0],["1999-10-07",1.3889,1.3889,1.3762,1.3762,1350.0],["1999-10-08",1.3762,1.4016,1.3762,1.4016,7088.0],["1999-10-11",1.4016,1.4016,1.4016,1.4016,0.0],["1999-10-12",1.3889,1.3889,1.3762,1.3762,19913.0],["1999-10-13",1.3762,1.3889,1.3252,1.3762,301388.0],["1999-10-14",1.3507,1.3507,1.3379,1.3379,6750.0],["1999-10-15",1.3379,1.3507,1.2997,1.3507,40838.0],["1999-10-18",1.2997,1.3252,1.2997,1.3252,4725.0],["1999-10-19",1.2997,1.3029,1.2487,1.2742,40838.0],["1999-10-20",1.2487,1.2487,1.1723,1.1723,69863.0],["1999-10-21",1.185,1.2997,1.1723,1.2487,452250.0],["1999-10-22",1.2806,1.2997,1.2487,1.2487,217350.0],["1999-10-25",1.2487,1.4016,1.2487,1.4016,160650.0],["1999-10-26",1.3762,1.4271,1.3762,1.4271,86400.0],["1999-10-27",1.408,1.4144,1.408,1.4144,3713.0],["1999-10-28",1.4016,1.4144,1.4016,1.4144,1688.0],["1999-10-29",1.4016,1.4016,1.2997,1.4016,36113.0],["1999-11-01",1.3507,1.4016,1.3507,1.4016,12488.0],["1999-11-02",1.4016,1.4271,1.3634,1.3762,153900.0],["1999-11-03",1.4016,1.4016,1.4016,1.4016,70875.0],["1999-11-04",1.3889,1.4016,1.3634,1.4016,64125.0],["1999-11-05",1.3889,1.4016,1.3762,1.3762,48938.0],["1999-11-08",1.3889,1.4781,1.3889,1.4781,160650.0],["1999-11-09",1.4781,1.5291,1.4335,1.4335,90788.0],["1999-11-10",1.4781,1.5291,1.4271,1.4271,57038.0],["1999-11-11",1.4016,1.4399,1.4016,1.4208,29700.0],["1999-11-12",1.4335,1.4526,1.4271,1.4526,79650.0],["1999-11-15",1.4526,1.5036,1.4271,1.5036,63450.0],["1999-11-16",1.4526,1.4526,1.4526,1.4526,675.0],["1999-11-17",1.4526,1.4526,1.4526,1.4526,1688.0],["1999-11-18",1.4526,1.4526,1.4526,1.4526,4725.0],["1999-11-19",1.4654,1.4654,1.4271,1.4271,137700.0],["1999-11-22",1.4271,1.4271,1.4271,1.4271,3375.0],["1999-11-23",1.4399,1.4526,1.4399,1.4526,14850.0],["1999-11-24",1.4399,1.4654,1.4399,1.4654,9113.0],["1999-11-26",1.4654,1.4654,1.4654,1.4654,0.0],["1999-11-29",1.4526,1.4526,1.4271,1.4399,30713.0],["1999-11-30",1.4654,1.4781,1.4399,1.4526,70538.0],["1999-12-01",1.4399,1.4781,1.4399,1.4399,102600.0],["1999-12-02",1.4399,1.4781,1.4271,1.4526,89100.0],["1999-12-03",1.4399,1.4526,1.4399,1.4526,6075.0],["1999-12-06",1.4781,1.5291,1.459,1.459,97200.0],["1999-12-07",1.459,1.5545,1.459,1.5418,48263.0],["1999-12-08",1.5291,1.5928,1.5291,1.5291,1688.0],["1999-12-09",1.5036,1.5291,1.5036,1.5291,7425.0],["1999-12-10",1.5545,1.5545,1.5545,1.5545,11813.0],["1999-12-13",1.6055,1.6055,1.4781,1.5036,10125.0],["1999-12-14",1.4781,1.4781,1.4271,1.4271,9450.0],["1999-12-15",1.4781,1.4781,1.3762,1.4526,28013.0],["1999-12-16",1.4016,1.4781,1.4016,1.4781,16875.0],["1999-12-17",1.4526,1.5036,1.4526,1.4526,5063.0],["1999-12-20",1.4526,1.5036,1.4399,1.4526,33075.0],["1999-12-21",1.4781,1.4781,1.4781,1.4781,9450.0],["1999-12-22",1.4526,1.5036,1.4526,1.4781,13500.0],["1999-12-23",1.4908,1.5545,1.4781,1.5163,20250.0],["1999-12-27",1.4908,1.5036,1.4908,1.5036,11813.0],["1999-12-28",1.51,1.5545,1.51,1.5291,121500.0],["1999-12-29",1.5291,1.5545,1.5291,1.5291,147488.0],["1999-12-30",1.5291,1.5291,1.5291,1.5291,5063.0],["1999-12-31",1.5291,1.5291,1.5291,1.5291,14513.0],["2000-01-03",1.5291,1.5291,1.5291,1.5291,1013.0],["2000-01-04",1.5323,1.5673,1.5291,1.5545,32400.0],["2000-01-05",1.5609,1.5609,1.5418,1.5545,19913.0],["2000-01-06",1.5418,1.5418,1.5418,1.5418,1350.0],["2000-01-07",1.5418,1.5482,1.5418,1.5482,5738.0],["2000-01-10",1.5418,1.5418,1.5418,1.5418,8100.0],["2000-01-11",1.5291,1.5482,1.5291,1.5418,46913.0],["2000-01-12",1.5482,1.6055,1.5482,1.58,63450.0],["2000-01-13",1.58,1.631,1.58,1.631,69188.0],["2000-01-14",1.6055,1.631,1.6055,1.631,87750.0],["2000-01-18",1.6374,1.6501,1.6055,1.6183,28013.0],["2000-01-19",1.6183,1.6183,1.6183,1.6183,8100.0],["2000-01-20",1.6183,1.631,1.6183,1.631,57375.0],["2000-01-21",1.6565,1.682,1.6183,1.631,24638.0],["2000-01-24",1.631,1.6374,1.6055,1.631,51975.0],["2000-01-25",1.6183,1.6437,1.6183,1.6183,180900.0],["2000-01-26",1.6183,1.6183,1.6183,1.6183,10800.0],["2000-01-27",1.6183,1.631,1.6183,1.631,10800.0],["2000-01-28",1.6183,1.682,1.6183,1.631,54675.0],["2000-01-31",1.5545,1.9623,1.5545,1.7839,170100.0],["2000-02-01",1.7839,1.7839,1.5928,1.631,46575.0],["2000-02-02",1.6947,1.6947,1.6565,1.6565,4050.0],["2000-02-03",1.6565,1.6565,1.6565,1.6565,0.0],["2000-02-04",1.6565,1.6565,1.6437,1.6437,4725.0],["2000-02-07",1.6183,1.6183,1.6183,1.6183,675.0],["2000-02-08",1.6692,1.6692,1.6183,1.6183,15525.0],["2000-02-09",1.6437,1.6437,1.6055,1.631,59400.0],["2000-02-10",1.6055,1.6437,1.6055,1.6437,50625.0],["2000-02-11",1.631,1.631,1.6183,1.6183,7425.0],["2000-02-14",1.682,1.7329,1.6692,1.682,20925.0],["2000-02-15",1.6947,1.7075,1.6947,1.6947,10800.0],["2000-02-16",1.6947,1.6947,1.6947,1.6947,9450.0],["2000-02-17",1.6947,1.7075,1.6947,1.7075,30375.0],["2000-02-18",1.6947,1.7202,1.6947,1.6947,5738.0],["2000-02-22",1.6947,1.7075,1.6947,1.6947,6075.0],["2000-02-23",1.6947,1.6947,1.6947,1.6947,0.0],["2000-02-24",1.7075,1.7075,1.6947,1.7075,14175.0],["2000-02-25",1.7202,1.7967,1.7202,1.7967,15863.0],["2000-02-28",1.7202,1.7202,1.7202,1.7202,4050.0],["2000-02-29",1.7329,1.7839,1.7329,1.7329,16875.0],["2000-03-01",1.7329,1.7584,1.7329,1.7584,20925.0],["2000-03-02",1.7584,1.7584,1.7584,1.7584,0.0],["2000-03-03",1.7967,1.7967,1.7967,1.7967,1013.0],["2000-03-06",1.7839,1.7839,1.7329,1.7329,40500.0],["2000-03-07",1.7329,1.7329,1.7329,1.7329,20588.0],["2000-03-08",1.7329,1.7457,1.7329,1.7329,55688.0],["2000-03-09",1.7329,1.7457,1.7329,1.7329,20925.0],["2000-03-10",1.7457,1.7457,1.7457,1.7457,8100.0],["2000-03-13",1.7457,1.7457,1.7457,1.7457,12488.0],["2000-03-14",1.7457,1.7584,1.7457,1.7584,31050.0],["2000-03-15",1.7457,1.7584,1.7457,1.7584,320963.0],["2000-03-16",1.7584,1.7903,1.7584,1.7903,23963.0],["2000-03-17",1.7839,1.7839,1.7839,1.7839,5738.0],["2000-03-20",1.7712,1.7839,1.7712,1.7839,30375.0],["2000-03-21",1.7712,1.8094,1.7712,1.8094,52988.0],["2000-03-22",1.7712,1.7712,1.7712,1.7712,3375.0],["2000-03-23",1.7712,1.8349,1.7712,1.8349,20250.0],["2000-03-24",1.8604,1.8604,1.7839,1.7839,36450.0],["2000-03-27",1.7839,1.8349,1.7839,1.8094,81675.0],["2000-03-28",1.7839,1.8349,1.7839,1.8221,152888.0],["2000-03-29",1.7839,1.8349,1.7584,1.7839,37125.0],["2000-03-30",1.7584,1.8731,1.7584,1.8731,81000.0],["2000-03-31",1.8476,1.8476,1.631,1.6947,453938.0],["2000-04-03",1.682,1.6947,1.6692,1.6947,34425.0],["2000-04-04",1.682,1.682,1.6692,1.6692,15525.0],["2000-04-05",1.6565,1.6565,1.631,1.631,147150.0],["2000-04-06",1.6501,1.6501,1.631,1.631,5063.0],["2000-04-07",1.631,1.6947,1.631,1.631,465075.0],["2000-04-10",1.631,1.6947,1.631,1.6947,12488.0],["2000-04-11",1.6437,1.6565,1.6437,1.6565,25313.0],["2000-04-12",1.6437,1.6437,1.6437,1.6437,3713.0],["2000-04-13",1.631,1.6565,1.631,1.6437,39488.0],["2000-04-14",1.631,1.631,1.58,1.58,65475.0],["2000-04-17",1.6183,1.6183,1.58,1.58,13500.0],["2000-04-18",1.5928,1.682,1.58,1.682,38138.0],["2000-04-19",1.682,1.682,1.6756,1.682,15525.0],["2000-04-20",1.6692,1.7075,1.6692,1.6756,32400.0],["2000-04-24",1.6756,1.6756,1.6692,1.6692,6750.0],["2000-04-25",1.6692,1.6692,1.6692,1.6692,3038.0],["2000-04-26",1.6692,1.6692,1.6692,1.6692,675.0],["2000-04-27",1.6183,1.6183,1.6055,1.6055,14513.0],["2000-04-28",1.7075,1.7584,1.7075,1.7584,59063.0],["2000-05-01",1.7075,1.7075,1.7075,1.7075,1688.0],["2000-05-02",1.7329,1.8094,1.7329,1.7584,9113.0],["2000-05-03",1.7329,1.7329,1.7329,1.7329,338.0],["2000-05-04",1.7329,1.7329,1.7329,1.7329,0.0],["2000-05-05",1.7329,1.7584,1.7075,1.7075,8775.0],["2000-05-08",1.6692,1.8094,1.6565,1.8094,28688.0],["2000-05-09",1.8094,1.8094,1.6947,1.6947,8100.0],["2000-05-10",1.7075,1.7712,1.682,1.682,10463.0],["2000-05-11",1.6565,1.7075,1.6437,1.6437,4388.0],["2000-05-12",1.631,1.631,1.631,1.631,3713.0],["2000-05-15",1.682,1.7075,1.631,1.7075,23963.0],["2000-05-16",1.631,1.631,1.631,1.631,675.0],["2000-05-17",1.631,1.7075,1.631,1.682,55350.0],["2000-05-18",1.631,1.7329,1.6183,1.6565,183263.0],["2000-05-19",1.7075,1.7075,1.6565,1.682,30713.0],["2000-05-22",1.6947,1.6947,1.6947,1.6947,4388.0],["2000-05-23",1.6947,1.6947,1.6437,1.6565,28013.0],["2000-05-24",1.6565,1.6565,1.6565,1.6565,0.0],["2000-05-25",1.6565,1.7075,1.6565,1.6947,75263.0],["2000-05-26",1.682,1.682,1.682,1.682,12488.0],["2000-05-30",1.682,1.682,1.682,1.682,0.0],["2000-05-31",1.682,1.7075,1.682,1.6947,33075.0],["2000-06-01",1.6947,1.6947,1.6947,1.6947,2700.0],["2000-06-02",1.7075,1.7839,1.7075,1.7457,1688.0],["2000-06-05",1.7075,1.7075,1.7075,1.7075,6750.0],["2000-06-06",1.6947,1.6947,1.6947,1.6947,4388.0],["2000-06-07",1.6947,1.7266,1.6947,1.7266,7425.0],["2000-06-08",1.6947,1.6947,1.6947,1.6947,15525.0],["2000-06-09",1.6947,1.6947,1.6947,1.6947,0.0],["2000-06-12",1.7584,1.7839,1.6947,1.6947,11813.0],["2000-06-13",1.7329,1.7584,1.7329,1.7584,6075.0],["2000-06-14",1.7202,1.7839,1.6947,1.7839,42863.0],["2000-06-15",1.7075,1.7075,1.7075,1.7075,1350.0],["2000-06-16",1.7075,1.7075,1.7075,1.7075,675.0],["2000-06-19",1.7075,1.7075,1.7075,1.7075,5400.0],["2000-06-20",1.7075,1.7584,1.7075,1.7075,5400.0],["2000-06-21",1.7075,1.7075,1.7075,1.7075,21263.0],["2000-06-22",1.7075,1.7075,1.7075,1.7075,1013.0],["2000-06-23",1.7075,1.8094,1.7075,1.8094,166050.0],["2000-06-26",1.7075,1.8094,1.7075,1.7839,35100.0],["2000-06-27",1.7329,1.7329,1.7329,1.7329,46238.0],["2000-06-28",1.7329,1.7329,1.7329,1.7329,6075.0],["2000-06-29",1.7329,1.7329,1.7329,1.7329,1013.0],["2000-06-30",1.7329,1.8731,1.7329,1.8731,79988.0],["2000-07-03",1.8412,1.8412,1.7584,1.7584,14175.0],["2000-07-05",1.7584,1.8604,1.7584,1.8604,21600.0],["2000-07-06",1.8604,1.8604,1.8572,1.8572,29700.0],["2000-07-07",1.8094,1.8094,1.8094,1.8094,3038.0],["2000-07-10",1.8349,1.9368,1.8349,1.8604,104625.0],["2000-07-11",1.8349,1.9878,1.8349,1.9878,152888.0],["2000-07-12",1.8349,2.0388,1.8349,2.0133,69188.0],["2000-07-13",1.9878,2.0005,1.9273,2.0005,38138.0],["2000-07-14",1.9241,2.0515,1.8986,2.0388,74250.0],["2000-07-17",2.0388,2.0388,1.9368,1.9496,40163.0],["2000-07-18",1.9623,2.0388,1.9623,2.0388,1013.0],["2000-07-19",1.9623,1.9623,1.9368,1.9368,2363.0],["2000-07-20",1.975,2.0133,1.9496,2.0133,4050.0],["2000-07-21",1.9432,1.9432,1.9432,1.9432,3375.0],["2000-07-24",1.9432,2.0133,1.9368,1.9368,25313.0],["2000-07-25",1.9368,2.0133,1.9368,2.0133,5400.0],["2000-07-26",1.9368,1.9368,1.9368,1.9368,3038.0],["2000-07-27",1.9368,2.0133,1.9368,1.9368,19913.0],["2000-07-28",1.8986,1.9113,1.8986,1.9113,13500.0],["2000-07-31",1.9113,1.9113,1.9113,1.9113,19913.0],["2000-08-01",1.9241,1.9241,1.9241,1.9241,5738.0],["2000-08-02",1.9113,1.9113,1.9113,1.9113,675.0],["2000-08-03",1.9113,1.9241,1.9113,1.9113,10125.0],["2000-08-04",1.9113,1.9113,1.9113,1.9113,1013.0],["2000-08-07",1.9113,1.9113,1.9113,1.9113,4388.0],["2000-08-08",1.9113,1.9113,1.9113,1.9113,8775.0],["2000-08-09",1.9368,2.0897,1.9368,2.0388,63113.0],["2000-08-10",2.026,2.026,1.9368,1.9368,35100.0],["2000-08-11",1.9368,1.9878,1.9368,1.9878,38813.0],["2000-08-14",1.9878,1.9878,1.9623,1.9878,9450.0],["2000-08-15",2.0133,2.0388,1.9623,1.9878,14175.0],["2000-08-16",1.9623,1.9623,1.9623,1.9623,338.0],["2000-08-17",1.9623,2.0005,1.9623,1.9878,25313.0],["2000-08-18",1.975,2.0133,1.975,2.0133,2025.0],["2000-08-21",1.975,1.9942,1.975,1.975,58388.0],["2000-08-22",1.975,2.0133,1.975,1.9878,13838.0],["2000-08-23",1.975,1.9878,1.975,1.9878,14850.0],["2000-08-24",2.0196,2.0196,1.975,1.975,12150.0],["2000-08-25",1.975,2.0515,1.975,2.0515,39488.0],["2000-08-28",2.0005,2.077,2.0005,2.0642,11138.0],["2000-08-29",2.0642,2.0642,2.0642,2.0642,0.0],["2000-08-30",2.026,2.0388,2.0005,2.0388,3375.0],["2000-08-31",2.0005,2.0642,2.0005,2.0642,21938.0],["2000-09-01",2.0133,2.0642,2.0133,2.0642,83025.0],["2000-09-05",2.0388,2.0515,2.0133,2.0133,36450.0],["2000-09-06",2.0133,2.0133,2.0133,2.0133,3713.0],["2000-09-07",2.0388,2.0388,2.026,2.0388,145125.0],["2000-09-08",2.0133,2.0388,2.0133,2.0133,123863.0],["2000-09-11",2.0133,2.0388,2.0133,2.0388,58725.0],["2000-09-12",2.0388,2.0388,2.0388,2.0388,0.0],["2000-09-13",2.0133,2.0388,2.0133,2.0388,33750.0],["2000-09-14",2.026,2.0388,2.0133,2.0388,134663.0],["2000-09-15",2.0133,2.0897,2.0133,2.0897,88088.0],["2000-09-18",2.0897,2.1152,2.0133,2.1152,106313.0],["2000-09-19",2.0642,2.1917,2.0642,2.1789,60413.0],["2000-09-20",2.0897,2.0897,2.0897,2.0897,3713.0],["2000-09-21",2.0642,2.0897,2.0388,2.0897,6413.0],["2000-09-22",2.077,2.0897,2.0642,2.0897,12150.0],["2000-09-25",2.0897,2.1662,2.0388,2.1152,200813.0],["2000-09-26",2.1025,2.1407,2.1025,2.1152,46913.0],["2000-09-27",2.1662,2.1662,2.1662,2.1662,675.0],["2000-09-28",2.1471,2.2171,2.1152,2.1789,97538.0],["2000-09-29",2.1471,2.2936,2.1407,2.2171,203175.0],["2000-10-02",2.2554,2.2554,2.2171,2.2171,11138.0],["2000-10-03",2.0897,2.1407,2.0133,2.1407,18225.0],["2000-10-04",2.1152,2.1662,2.1152,2.1152,25988.0],["2000-10-05",2.0642,2.0642,2.0388,2.0388,66150.0],["2000-10-06",2.0642,2.0642,2.0388,2.0388,22275.0],["2000-10-09",2.0897,2.1407,2.0133,2.0388,17550.0],["2000-10-10",2.0388,2.0388,2.0388,2.0388,0.0],["2000-10-11",2.0133,2.0388,1.975,1.9878,23625.0],["2000-10-12",1.975,1.9878,1.975,1.9878,10125.0],["2000-10-13",1.9368,1.9368,1.9368,1.9368,675.0],["2000-10-16",2.0388,2.0388,1.9623,2.0388,23625.0],["2000-10-17",2.0388,2.0388,2.0133,2.0388,26663.0],["2000-10-18",1.9496,1.9496,1.9496,1.9496,338.0],["2000-10-19",1.9623,2.0388,1.9623,2.0388,105300.0],["2000-10-20",2.0388,2.0388,2.0388,2.0388,0.0],["2000-10-23",1.9623,1.9623,1.9368,1.9368,9788.0],["2000-10-24",1.9368,1.9368,1.9368,1.9368,0.0],["2000-10-25",1.9368,1.9368,1.9113,1.9113,16538.0],["2000-10-26",1.9113,1.9113,1.8604,1.8858,19238.0],["2000-10-27",1.8858,1.9113,1.8858,1.9113,3713.0],["2000-10-30",1.8858,1.8858,1.8349,1.8349,50288.0],["2000-10-31",1.8731,1.8858,1.8349,1.8731,77288.0],["2000-11-01",1.8476,1.8731,1.8476,1.8731,3375.0],["2000-11-02",1.8604,1.8858,1.8604,1.8858,2025.0],["2000-11-03",1.8604,1.8604,1.8604,1.8604,675.0],["2000-11-06",1.8667,1.8858,1.8604,1.8858,5063.0],["2000-11-07",1.8604,1.8604,1.8604,1.8604,675.0],["2000-11-08",1.8604,1.8604,1.8604,1.8604,2363.0],["2000-11-09",1.8635,1.8635,1.8349,1.8476,18225.0],["2000-11-10",1.8349,1.8349,1.8349,1.8349,4388.0],["2000-11-13",1.8858,1.8858,1.8476,1.8476,46575.0],["2000-11-14",1.8349,1.8604,1.8221,1.8604,276750.0],["2000-11-15",1.8699,1.8699,1.8476,1.8476,1688.0],["2000-11-16",1.8476,1.9113,1.8349,1.9113,31050.0],["2000-11-17",1.8604,1.8986,1.8349,1.8986,4050.0],["2000-11-20",1.8986,1.8986,1.8986,1.8986,675.0],["2000-11-21",1.8221,1.8349,1.8221,1.8221,51638.0],["2000-11-22",1.8221,1.8221,1.8221,1.8221,338.0],["2000-11-24",1.8221,1.8221,1.8221,1.8221,4725.0],["2000-11-27",1.8285,1.8349,1.8221,1.8221,40838.0],["2000-11-28",1.8349,1.8349,1.8221,1.8221,9113.0],["2000-11-29",1.8221,1.8221,1.8221,1.8221,18900.0],["2000-11-30",1.8221,1.8221,1.8221,1.8221,7425.0],["2000-12-01",1.8221,1.8221,1.8221,1.8221,13500.0],["2000-12-04",1.8221,1.8221,1.8221,1.8221,0.0],["2000-12-05",1.8221,1.8221,1.8221,1.8221,6750.0],["2000-12-06",1.8221,1.8349,1.8221,1.8349,47925.0],["2000-12-07",1.8349,1.8349,1.8349,1.8349,0.0],["2000-12-08",1.8349,1.8349,1.8349,1.8349,0.0],["2000-12-11",1.8221,1.8221,1.8221,1.8221,62100.0],["2000-12-12",1.8221,1.8221,1.8221,1.8221,9113.0],["2000-12-13",1.8221,1.8221,1.8221,1.8221,87075.0],["2000-12-14",1.8221,1.8858,1.8221,1.8858,7088.0],["2000-12-15",1.8349,1.8349,1.8349,1.8349,7425.0],["2000-12-18",1.8349,1.8349,1.8349,1.8349,3713.0],["2000-12-19",1.8221,1.8476,1.8221,1.8349,27000.0],["2000-12-20",1.8349,1.8349,1.8221,1.8221,15525.0],["2000-12-21",1.8253,1.8349,1.8221,1.8349,30038.0],["2000-12-22",1.8221,1.8221,1.8221,1.8221,67163.0],["2000-12-26",1.8221,1.8349,1.8221,1.8221,66488.0],["2000-12-27",1.8221,1.9113,1.8221,1.9113,12825.0],["2000-12-28",1.8221,1.8221,1.8221,1.8221,1013.0],["2000-12-29",1.8221,1.8349,1.8221,1.8221,32400.0],["2001-01-02",1.8221,1.8476,1.8221,1.8221,39488.0],["2001-01-03",1.8221,1.8349,1.8221,1.8221,59063.0],["2001-01-04",1.8604,1.9113,1.8349,1.8349,23288.0],["2001-01-05",1.8349,1.8349,1.8349,1.8349,1688.0],["2001-01-08",1.9241,1.9496,1.8986,1.9368,20588.0],["2001-01-09",1.9496,1.9496,1.8858,1.8858,36788.0],["2001-01-10",1.9368,1.9623,1.8476,1.9113,34425.0],["2001-01-11",1.9113,1.9113,1.8858,1.8858,7763.0],["2001-01-12",1.8604,1.8604,1.8604,1.8604,3713.0],["2001-01-16",1.9368,1.9368,1.9368,1.9368,9450.0],["2001-01-17",1.8858,1.8858,1.8858,1.8858,24300.0],["2001-01-18",1.94,1.9623,1.8476,1.9113,84375.0],["2001-01-19",1.9623,1.9623,1.9113,1.9623,3713.0],["2001-01-22",1.8858,1.9878,1.8858,1.9878,81675.0],["2001-01-23",1.9368,2.0133,1.9368,2.0133,37125.0],["2001-01-24",2.0133,2.0133,2.0133,2.0133,13500.0],["2001-01-25",1.9878,2.0133,1.975,2.0133,256163.0],["2001-01-26",2.0133,2.0388,1.9878,2.0388,116775.0],["2001-01-29",2.0388,2.0388,1.9878,2.0133,57713.0],["2001-01-30",2.0133,2.0133,2.0005,2.0005,104625.0],["2001-01-31",2.0133,2.0133,1.975,1.975,38138.0],["2001-02-01",1.975,1.975,1.94,1.94,29363.0],["2001-02-02",1.9368,1.9878,1.9241,1.9878,58388.0],["2001-02-05",1.9878,1.9878,1.9623,1.9623,675.0],["2001-02-06",1.9623,1.9623,1.9623,1.9623,0.0],["2001-02-07",1.9878,2.0133,1.9878,2.0101,3713.0],["2001-02-08",1.9878,2.0133,1.9878,1.9878,7425.0],["2001-02-09",1.9878,2.0133,1.9878,2.0133,14513.0],["2001-02-12",1.9878,2.0388,1.9878,2.0388,18900.0],["2001-02-13",2.0133,2.0133,2.0005,2.0005,88425.0],["2001-02-14",2.026,2.026,2.026,2.026,3713.0],["2001-02-15",2.0133,2.0388,2.0133,2.0388,16538.0],["2001-02-16",2.0388,2.0388,2.0133,2.0133,1688.0],["2001-02-20",2.0388,2.0388,2.0133,2.0388,16875.0],["2001-02-21",2.0388,2.0515,2.0133,2.0133,7763.0],["2001-02-22",2.0706,2.0897,2.0133,2.0133,59738.0],["2001-02-23",2.0133,2.0388,2.0133,2.0388,12825.0],["2001-02-26",2.0005,2.0515,2.0005,2.0515,5400.0],["2001-02-27",1.9878,2.0515,1.975,1.9878,18900.0],["2001-02-28",1.9878,1.9878,1.9878,1.9878,1688.0],["2001-03-01",2.0133,2.0388,2.0133,2.0388,2363.0],["2001-03-02",1.9623,1.9623,1.9623,1.9623,338.0],["2001-03-05",1.9623,1.9623,1.9623,1.9623,2025.0],["2001-03-06",2.0388,2.0388,1.9878,2.026,15188.0],["2001-03-07",2.026,2.0388,2.026,2.0388,11138.0],["2001-03-08",2.026,2.0515,2.026,2.0515,3713.0],["2001-03-09",2.0324,2.0388,2.0324,2.0388,6413.0],["2001-03-12",2.0133,2.0133,1.9623,2.0005,16875.0],["2001-03-13",1.9942,2.0388,1.9942,2.0388,14513.0],["2001-03-14",2.0005,2.0515,2.0005,2.0133,54338.0],["2001-03-15",2.0388,2.0388,2.0388,2.0388,7088.0],["2001-03-16",2.0388,2.0388,2.0388,2.0388,0.0],["2001-03-19",2.0133,2.0515,2.0133,2.0515,18563.0],["2001-03-20",2.0515,2.0897,2.0388,2.0515,24300.0],["2001-03-21",2.0419,2.0642,1.9623,1.9623,35438.0],["2001-03-22",2.0196,2.0388,1.9623,2.0388,13163.0],["2001-03-23",1.975,2.0642,1.975,2.0642,147825.0],["2001-03-26",2.0897,2.1152,2.0515,2.077,39825.0],["2001-03-27",2.077,2.1152,2.077,2.1152,54675.0],["2001-03-28",2.1407,2.1407,2.1152,2.1407,31050.0],["2001-03-29",2.1279,2.1662,2.1279,2.1534,31388.0],["2001-03-30",2.1407,2.2426,2.1407,2.2171,115425.0],["2001-04-02",2.2171,2.2171,2.2171,2.2171,338.0],["2001-04-03",2.1917,2.2299,2.1917,2.2299,26325.0],["2001-04-04",2.1917,2.2426,2.1917,2.2426,675.0],["2001-04-05",2.2426,2.2426,2.2171,2.2426,7425.0],["2001-04-06",2.1948,2.1948,2.1948,2.1948,1688.0],["2001-04-09",2.1305,2.1305,2.1305,2.1305,338.0],["2001-04-10",2.1407,2.2426,2.1407,2.1978,2363.0],["2001-04-11",2.2426,2.2691,2.1509,2.2528,6750.0],["2001-04-12",2.2528,2.2528,2.2528,2.2528,6413.0],["2001-04-16",2.2426,2.2528,2.2426,2.2528,3375.0],["2001-04-17",2.1815,2.263,2.1101,2.2528,8438.0],["2001-04-18",2.1611,2.1611,2.1611,2.1611,675.0],["2001-04-19",2.1611,2.1611,2.1509,2.1509,4050.0],["2001-04-20",2.1509,2.2528,2.1509,2.2528,25988.0],["2001-04-23",2.2528,2.3058,2.2528,2.2732,46238.0],["2001-04-24",2.2691,2.2691,2.2691,2.2691,1013.0],["2001-04-25",2.2671,2.2671,2.2426,2.2426,5400.0],["2001-04-26",2.2426,2.2426,2.2426,2.2426,0.0],["2001-04-27",2.3201,2.3201,2.314,2.314,10125.0],["2001-04-30",2.3058,2.3221,2.2426,2.2426,5400.0],["2001-05-01",2.2426,2.2426,2.2426,2.2426,2025.0],["2001-05-02",2.2426,2.2426,2.2426,2.2426,2025.0],["2001-05-03",2.2202,2.2202,2.1957,2.1957,2025.0],["2001-05-04",2.1957,2.1957,2.1733,2.1733,6750.0],["2001-05-07",2.212,2.2936,2.2019,2.2019,16875.0],["2001-05-08",2.2426,2.2426,2.2426,2.2426,9113.0],["2001-05-09",2.2426,2.2977,2.2426,2.2977,13163.0],["2001-05-10",2.2426,2.369,2.2426,2.3323,53325.0],["2001-05-11",2.3955,2.4465,2.3446,2.3446,6750.0],["2001-05-14",2.4445,2.4445,2.4445,2.4445,2025.0],["2001-05-15",2.4445,2.5179,2.369,2.4873,72563.0],["2001-05-16",2.4526,2.4975,2.4465,2.4975,49950.0],["2001-05-17",2.5464,2.5586,2.5056,2.5342,58388.0],["2001-05-18",2.5688,2.6993,2.5382,2.6504,29025.0],["2001-05-21",2.6483,2.6912,2.6483,2.6912,147825.0],["2001-05-22",2.6912,3.0989,2.6504,2.895,84713.0],["2001-05-23",2.8848,3.0581,2.8543,2.946,227138.0],["2001-05-24",2.9562,3.0112,2.9562,2.997,142763.0],["2001-05-25",2.9705,2.9888,2.9378,2.9888,27675.0],["2001-05-29",2.9766,2.9766,2.8543,2.8543,11475.0],["2001-05-30",2.8379,2.8379,2.5484,2.5484,30713.0],["2001-05-31",2.4873,2.681,2.4771,2.681,65475.0],["2001-06-01",2.7401,2.8135,2.7401,2.8135,73575.0],["2001-06-04",2.8339,2.9358,2.7931,2.7931,18225.0],["2001-06-05",2.9338,2.9562,2.9154,2.9256,76275.0],["2001-06-06",2.9562,2.9684,2.8746,2.9562,197438.0],["2001-06-07",2.9052,3.0296,2.9052,3.0296,68175.0],["2001-06-08",2.9745,3.0581,2.9745,3.0581,570038.0],["2001-06-11",3.0581,3.0581,2.997,3.0581,12825.0],["2001-06-12",3.0112,3.0479,2.9725,3.0479,24975.0],["2001-06-13",3.0459,3.0459,2.997,2.997,20588.0],["2001-06-14",2.9909,3.0072,2.9562,2.9909,36788.0],["2001-06-15",2.9909,2.9909,2.944,2.9909,7763.0],["2001-06-18",2.944,2.9562,2.9032,2.9032,5738.0],["2001-06-19",2.9032,2.9297,2.7911,2.8441,5400.0],["2001-06-20",2.789,2.8563,2.789,2.7931,33075.0],["2001-06-21",2.789,2.8604,2.789,2.7951,1350.0],["2001-06-22",2.8033,2.8033,2.8033,2.8033,3375.0],["2001-06-25",2.7931,2.8033,2.7931,2.8033,11138.0],["2001-06-26",2.8033,2.8135,2.6891,2.7523,119138.0],["2001-06-27",2.6891,2.8033,2.6891,2.6912,28013.0],["2001-06-28",2.6708,2.6708,2.63,2.63,40163.0],["2001-06-29",2.6198,2.7217,2.6198,2.6198,44888.0],["2001-07-02",2.6218,2.8033,2.6218,2.8033,3038.0],["2001-07-03",2.8543,2.8543,2.8543,2.8543,675.0],["2001-07-05",2.8543,2.8543,2.8543,2.8543,0.0],["2001-07-06",2.632,2.8543,2.632,2.8033,8775.0],["2001-07-09",2.6341,2.7217,2.6341,2.7217,3713.0],["2001-07-10",2.6647,2.8033,2.6647,2.8033,4050.0],["2001-07-11",2.8033,2.8033,2.8033,2.8033,1013.0],["2001-07-12",2.6891,2.7625,2.6891,2.7625,16200.0],["2001-07-13",2.7625,2.7625,2.7625,2.7625,0.0],["2001-07-16",2.7197,2.8543,2.7197,2.8543,28350.0],["2001-07-17",2.8543,2.8543,2.7951,2.7951,2363.0],["2001-07-18",2.7931,2.8114,2.7931,2.8114,3713.0],["2001-07-19",2.7523,2.7523,2.7217,2.7217,4050.0],["2001-07-20",2.7319,2.7523,2.7319,2.7523,10125.0],["2001-07-23",2.8645,2.9297,2.8033,2.8746,35438.0],["2001-07-24",2.8746,2.9154,2.8339,2.8543,43538.0],["2001-07-25",2.8543,2.8726,2.7951,2.8644,34763.0],["2001-07-26",2.8685,2.8685,2.8543,2.8543,121163.0],["2001-07-27",2.8441,2.8481,2.8237,2.8339,69525.0],["2001-07-30",2.8257,2.84,2.7217,2.8074,46913.0],["2001-07-31",2.7217,2.7911,2.7217,2.7645,62775.0],["2001-08-01",2.7482,2.7829,2.7482,2.7727,79650.0],["2001-08-02",2.7523,2.8012,2.5484,2.5607,156938.0],["2001-08-03",2.6912,2.6912,2.5892,2.5994,2700.0],["2001-08-06",2.6198,2.6198,2.6198,2.6198,1688.0],["2001-08-07",2.6504,2.6504,2.6116,2.6504,11138.0],["2001-08-08",2.6504,2.6504,2.6504,2.6504,3375.0],["2001-08-09",2.63,2.6504,2.63,2.63,155925.0],["2001-08-10",2.63,2.6504,2.63,2.6504,3713.0],["2001-08-13",2.6402,2.6504,2.6076,2.6504,4725.0],["2001-08-14",2.6504,2.6504,2.63,2.63,5063.0],["2001-08-15",2.6504,2.7768,2.5382,2.6504,55688.0],["2001-08-16",2.5709,2.6504,2.5709,2.6504,1350.0],["2001-08-17",2.5892,2.6096,2.5892,2.6096,432000.0],["2001-08-20",2.6096,2.6504,2.5688,2.5892,4725.0],["2001-08-21",2.5627,2.5953,2.5525,2.5953,37463.0],["2001-08-22",2.63,2.6504,2.63,2.6504,4050.0],["2001-08-23",2.5627,2.63,2.5627,2.63,675.0],["2001-08-24",2.63,2.63,2.63,2.63,0.0],["2001-08-27",2.63,2.63,2.5423,2.5423,675.0],["2001-08-28",2.5321,2.5688,2.4506,2.4506,6413.0],["2001-08-29",2.4465,2.6504,2.4465,2.6504,25988.0],["2001-08-30",2.6504,2.6504,2.4465,2.6504,3375.0],["2001-08-31",2.4465,2.6361,2.42,2.6361,557550.0],["2001-09-04",2.6341,2.6341,2.4465,2.5301,7763.0],["2001-09-05",2.4363,2.5281,2.42,2.5281,2025.0],["2001-09-06",2.5281,2.5281,2.5281,2.5281,0.0],["2001-09-07",2.4628,2.5688,2.4628,2.5281,6413.0],["2001-09-10",2.5484,2.5484,2.5484,2.5484,1350.0],["2001-09-17",2.4118,2.5607,2.4098,2.5607,38475.0],["2001-09-18",2.4139,2.5484,2.4139,2.5484,675.0],["2001-09-19",2.4465,2.5281,2.4139,2.5281,4050.0],["2001-09-20",2.3813,2.3813,2.3813,2.3813,1013.0],["2001-09-21",2.4159,2.4159,2.4159,2.4159,2700.0],["2001-09-24",2.3303,2.4261,2.263,2.4261,47250.0],["2001-09-25",2.4261,2.4445,2.3446,2.4363,24638.0],["2001-09-26",2.3344,2.4465,2.3344,2.367,23625.0],["2001-09-27",2.367,2.3976,2.3629,2.365,16538.0],["2001-09-28",2.2936,2.4057,2.2936,2.4057,15525.0],["2001-10-01",2.4057,2.4057,2.4057,2.4057,0.0],["2001-10-02",2.4057,2.4057,2.4057,2.4057,0.0],["2001-10-03",2.4057,2.4057,2.2528,2.2528,10800.0],["2001-10-04",2.2549,2.2549,2.2549,2.2549,7088.0],["2001-10-05",2.3548,2.4057,2.2426,2.2528,1688.0],["2001-10-08",2.2589,2.2589,2.2589,2.2589,338.0],["2001-10-09",2.2977,2.3446,2.2528,2.2528,83363.0],["2001-10-10",2.2528,2.2528,2.2528,2.2528,0.0],["2001-10-11",2.2834,2.3425,2.263,2.3425,5400.0],["2001-10-12",2.3425,2.3425,2.3425,2.3425,675.0],["2001-10-15",2.2528,2.2528,2.2528,2.2528,2025.0],["2001-10-16",2.2528,2.2528,2.2528,2.2528,675.0],["2001-10-17",2.2977,2.3038,2.2528,2.3038,5400.0],["2001-10-18",2.3405,2.4261,2.3405,2.4261,89438.0],["2001-10-19",2.4587,2.5586,2.4567,2.475,38475.0],["2001-10-22",2.5586,2.579,2.5586,2.579,12488.0],["2001-10-23",2.524,2.5688,2.524,2.5688,9113.0],["2001-10-24",2.5933,2.7115,2.5933,2.6504,20588.0],["2001-10-25",2.6198,2.6504,2.6198,2.6504,3375.0],["2001-10-26",2.6504,2.6504,2.6504,2.6504,2025.0],["2001-10-29",2.6198,2.6198,2.6198,2.6198,3038.0],["2001-10-30",2.5709,2.5892,2.418,2.5179,32738.0],["2001-10-31",2.5382,2.6708,2.5382,2.6626,36788.0],["2001-11-01",2.6504,2.6504,2.63,2.6504,30713.0],["2001-11-02",2.6014,2.6402,2.6014,2.6402,3038.0],["2001-11-05",2.6198,2.6198,2.5872,2.5872,7763.0],["2001-11-06",2.5525,2.5525,2.5525,2.5525,4050.0],["2001-11-07",2.6504,2.6504,2.5097,2.63,5738.0],["2001-11-08",2.5729,2.5729,2.5484,2.5484,1688.0],["2001-11-09",2.5586,2.5586,2.5546,2.5546,5738.0],["2001-11-12",2.5994,2.5994,2.4465,2.4465,11138.0],["2001-11-13",2.4485,2.4975,2.3853,2.3853,62775.0],["2001-11-14",2.4771,2.4771,2.3874,2.3874,19575.0],["2001-11-15",2.3874,2.5525,2.3874,2.5525,20250.0],["2001-11-16",2.5892,2.5892,2.5892,2.5892,338.0],["2001-11-19",2.5382,2.5586,2.5382,2.5586,28688.0],["2001-11-20",2.5872,2.6626,2.5872,2.6626,62438.0],["2001-11-21",2.681,2.7013,2.681,2.6912,5063.0],["2001-11-23",2.6504,2.6504,2.6504,2.6504,6750.0],["2001-11-26",2.63,2.63,2.6096,2.6096,2700.0],["2001-11-27",2.6361,2.6361,2.63,2.63,19238.0],["2001-11-28",2.5688,2.6096,2.5484,2.5484,15863.0],["2001-11-29",2.5281,2.5994,2.5281,2.5994,675.0],["2001-11-30",2.5994,2.6198,2.5994,2.6198,8438.0],["2001-12-03",2.5484,2.6402,2.5484,2.6402,1350.0],["2001-12-04",2.5688,2.5892,2.5688,2.577,236588.0],["2001-12-05",2.6096,2.6096,2.6096,2.6096,1688.0],["2001-12-06",2.6096,2.6402,2.6096,2.6402,5400.0],["2001-12-07",2.6198,2.6402,2.6096,2.6402,7088.0],["2001-12-10",2.6402,2.7217,2.6402,2.681,11813.0],["2001-12-11",2.7115,2.8746,2.7115,2.8644,84375.0],["2001-12-12",2.8808,2.997,2.8359,2.997,8100.0],["2001-12-13",2.8074,2.9664,2.7849,2.9562,7763.0],["2001-12-14",2.997,3.0357,2.8543,2.946,9450.0],["2001-12-17",2.9154,2.9154,2.8543,2.8543,675.0],["2001-12-18",2.9603,3.0072,2.8543,3.0072,1350.0],["2001-12-19",3.0072,3.0072,2.7911,2.9154,6750.0],["2001-12-20",3.0072,3.0072,2.8441,2.8441,675.0],["2001-12-21",2.789,2.8543,2.789,2.8033,14850.0],["2001-12-24",2.8033,2.8033,2.8033,2.8033,0.0],["2001-12-26",2.8033,2.8033,2.8033,2.8033,28688.0],["2001-12-27",2.8033,2.8033,2.7829,2.7829,26325.0],["2001-12-28",2.7829,2.9297,2.7829,2.8237,6413.0],["2001-12-31",2.789,2.789,2.789,2.789,338.0],["2002-01-02",2.8869,2.8869,2.8869,2.8869,1688.0],["2002-01-03",2.8074,2.8441,2.7849,2.8441,11475.0],["2002-01-04",2.8441,2.9052,2.8359,2.8543,19238.0],["2002-01-07",2.8543,2.8848,2.7829,2.7829,24975.0],["2002-01-08",2.7829,2.8033,2.6504,2.7727,10125.0],["2002-01-09",2.7584,2.9542,2.7584,2.8543,46913.0],["2002-01-10",2.7666,3.0479,2.7666,2.9338,104288.0],["2002-01-11",3.0418,3.0785,2.9562,2.9766,19575.0],["2002-01-14",2.8563,3.052,2.8563,2.9868,34763.0],["2002-01-15",3.0051,3.0051,2.9419,2.9419,2025.0],["2002-01-16",2.9562,2.9949,2.9562,2.9949,4725.0],["2002-01-17",2.9929,3.0785,2.9501,3.0785,17550.0],["2002-01-18",2.9847,3.2518,2.9847,3.2518,101588.0],["2002-01-22",2.9868,3.1193,2.9868,3.1193,223425.0],["2002-01-23",3.1356,3.1845,3.1254,3.1703,495450.0],["2002-01-24",3.1703,3.1906,3.1601,3.1906,6750.0],["2002-01-25",3.1723,3.2253,3.1723,3.2253,18225.0],["2002-01-28",3.2253,3.2722,3.2253,3.2253,91125.0],["2002-01-29",3.2253,3.262,3.207,3.262,8438.0],["2002-01-30",3.2722,3.2722,3.2008,3.2008,31725.0],["2002-01-31",3.2172,3.262,3.1886,3.2518,158625.0],["2002-02-01",3.2742,3.2763,3.2518,3.262,111375.0],["2002-02-04",3.2905,3.2905,3.2212,3.2416,11475.0],["2002-02-05",3.262,3.313,3.2518,3.262,24975.0],["2002-02-06",3.2824,3.3028,3.262,3.2763,22275.0],["2002-02-07",3.264,3.264,3.2314,3.2314,29363.0],["2002-02-08",3.2212,3.262,3.211,3.2314,40500.0],["2002-02-11",3.2518,3.262,3.2416,3.262,13838.0],["2002-02-12",3.262,3.262,3.209,3.2172,28350.0],["2002-02-13",3.2131,3.2416,3.211,3.2131,21938.0],["2002-02-14",3.2579,3.262,3.2518,3.2518,10125.0],["2002-02-15",3.2314,3.262,3.2212,3.262,13838.0],["2002-02-19",3.2416,3.262,3.2416,3.262,8438.0],["2002-02-20",3.262,3.262,3.2518,3.2518,1350.0],["2002-02-21",3.2498,3.262,3.2314,3.2314,10125.0],["2002-02-22",3.2314,3.262,3.1499,3.2375,25650.0],["2002-02-25",3.2294,3.2926,3.154,3.2926,28350.0],["2002-02-26",3.2905,3.3069,3.2824,3.2824,10463.0],["2002-02-27",3.2253,3.3089,3.2253,3.2926,11475.0],["2002-02-28",3.3089,3.313,3.2661,3.313,3375.0],["2002-03-01",3.3293,3.4047,3.3252,3.3252,14513.0],["2002-03-04",3.3741,3.4251,3.3741,3.4047,12150.0],["2002-03-05",3.4414,3.4659,3.3639,3.4638,32063.0],["2002-03-06",3.4027,3.4659,3.3436,3.4659,409388.0],["2002-03-07",3.4638,3.4638,3.211,3.3293,57375.0],["2002-03-08",3.2457,3.6086,3.2457,3.5474,106988.0],["2002-03-11",3.4863,3.5332,3.4863,3.5087,23625.0],["2002-03-12",3.4944,3.5393,3.4455,3.4455,29700.0],["2002-03-13",3.5026,3.5026,3.2824,3.3171,49275.0],["2002-03-14",3.2722,3.3334,3.1193,3.2396,243338.0],["2002-03-15",3.1825,3.3007,3.1825,3.2844,10800.0],["2002-03-18",3.4659,3.6188,3.3864,3.5148,61088.0],["2002-03-19",3.527,3.6188,3.527,3.5882,47588.0],["2002-03-20",3.5943,3.6188,3.3701,3.5678,21600.0],["2002-03-21",3.3864,3.5678,3.3701,3.4659,26325.0],["2002-03-22",3.4659,3.5169,3.4557,3.4659,10125.0],["2002-03-25",3.4455,3.5169,3.4455,3.4659,167063.0],["2002-03-26",3.5067,3.5576,3.4536,3.5576,19575.0],["2002-03-27",3.5372,3.5637,3.5168,3.5454,246038.0],["2002-03-28",3.5637,3.6066,3.417,3.5067,103275.0],["2002-04-01",3.4679,3.5862,3.4679,3.5474,18900.0],["2002-04-02",3.5067,3.8329,3.5067,3.8227,88425.0],["2002-04-03",3.631,3.8838,3.58,3.7493,60413.0],["2002-04-04",3.7697,3.8227,3.6596,3.6738,44550.0],["2002-04-05",3.8532,3.8532,3.5841,3.7921,8438.0],["2002-04-08",3.6188,3.8736,3.5678,3.8492,96863.0],["2002-04-09",3.8227,4.1591,3.7676,4.0571,206888.0],["2002-04-10",3.9837,4.106,3.9776,4.0775,145125.0],["2002-04-11",4.0857,4.0857,3.9756,4.0836,77963.0],["2002-04-12",4.0836,4.0836,3.9919,4.0775,30713.0],["2002-04-15",4.0775,4.0938,4.0062,4.0367,31388.0],["2002-04-16",4.053,4.0836,4.0286,4.0795,16538.0],["2002-04-17",4.0775,4.0836,4.0306,4.0775,45900.0],["2002-04-18",4.0775,4.0836,4.0428,4.0836,79650.0],["2002-04-19",4.0755,4.0816,4.0123,4.0775,30375.0],["2002-04-22",4.0775,4.0775,4.0021,4.0775,13163.0],["2002-04-23",4.0775,4.0775,4.053,4.0755,16875.0],["2002-04-24",4.0755,4.0775,4.0469,4.0775,51638.0],["2002-04-25",3.996,4.1264,3.996,4.1101,64125.0],["2002-04-26",4.0775,4.1264,4.0571,4.0775,36788.0],["2002-04-29",4.1285,4.1285,4.049,4.104,62775.0],["2002-04-30",4.104,4.104,3.996,4.0979,49275.0],["2002-05-01",4.1285,4.1285,4.0653,4.1061,105638.0],["2002-05-02",4.0306,4.1264,3.945,4.1183,14850.0],["2002-05-03",4.1244,4.1244,4.0775,4.0775,55013.0],["2002-05-06",4.0714,4.1387,4.0714,4.0775,45900.0],["2002-05-07",4.0775,4.21,4.0775,4.1794,26325.0],["2002-05-08",4.102,4.1264,4.0999,4.0999,85388.0],["2002-05-09",4.1183,4.1672,4.0795,4.0795,18225.0],["2002-05-10",4.0918,4.0918,4.0775,4.0897,33075.0],["2002-05-13",4.0775,4.0795,4.0469,4.0571,66825.0],["2002-05-14",3.996,4.1183,3.996,4.0775,38138.0],["2002-05-15",4.0592,4.1693,4.0082,4.1285,31388.0],["2002-05-16",4.1101,4.5525,4.0571,4.5525,344588.0],["2002-05-17",4.575,4.7503,4.4465,4.5872,248063.0],["2002-05-20",4.6484,4.6484,4.3425,4.4139,374625.0],["2002-05-21",4.4139,4.4853,4.3833,4.4343,215663.0],["2002-05-22",4.3956,4.6504,4.3956,4.628,192713.0],["2002-05-23",4.6076,4.6382,4.5974,4.6382,53325.0],["2002-05-24",4.6198,4.6789,4.6076,4.6259,30038.0],["2002-05-28",4.6443,4.6443,4.5077,4.6076,18563.0],["2002-05-29",4.6219,4.6219,4.575,4.577,19238.0],["2002-05-30",4.5852,4.6076,4.5362,4.5362,67163.0],["2002-05-31",4.5648,4.5648,4.4343,4.4751,50963.0],["2002-06-03",4.473,4.4853,4.4649,4.4751,63113.0],["2002-06-04",4.4343,4.4445,4.4119,4.4119,38475.0],["2002-06-05",4.3854,4.4221,4.3833,4.3956,50625.0],["2002-06-06",4.3874,4.473,4.3833,4.4649,142088.0],["2002-06-07",4.471,4.5872,4.471,4.5872,68850.0],["2002-06-10",4.5852,4.6484,4.5158,4.6198,83363.0],["2002-06-11",4.6443,4.6443,4.5668,4.5872,34088.0],["2002-06-12",4.577,4.6035,4.522,4.5668,26663.0],["2002-06-13",4.5688,4.5974,4.5342,4.5648,21600.0],["2002-06-14",4.5668,4.628,4.5648,4.6178,75263.0],["2002-06-17",4.6382,4.681,4.6382,4.681,195750.0],["2002-06-18",4.6687,4.6871,4.5056,4.5607,21938.0],["2002-06-19",4.5872,4.5872,4.5056,4.5056,25650.0],["2002-06-20",4.5566,4.5648,4.4893,4.4893,44888.0],["2002-06-21",4.5525,4.5872,4.526,4.575,35100.0],["2002-06-24",4.5464,4.5464,4.4547,4.5056,39488.0],["2002-06-25",4.5362,4.577,4.4893,4.524,46238.0],["2002-06-26",4.4893,4.6586,4.4832,4.6443,74588.0],["2002-06-27",4.6484,4.6484,4.5648,4.5648,99563.0],["2002-06-28",4.6361,4.6851,4.3976,4.6382,962213.0],["2002-07-01",4.418,4.4384,4.2549,4.2916,170438.0],["2002-07-02",4.2528,4.3589,4.0775,4.0775,70538.0],["2002-07-03",4.1611,4.1611,4.0775,4.1142,40838.0],["2002-07-05",4.1611,4.3201,4.1489,4.3201,35775.0],["2002-07-08",4.1285,4.2814,4.1183,4.1183,46575.0],["2002-07-09",4.2304,4.2304,3.8369,3.9144,51300.0],["2002-07-10",4.0163,4.0163,3.7105,3.7207,57038.0],["2002-07-11",3.6861,3.8532,3.6534,3.8532,44888.0],["2002-07-12",3.8634,3.9919,3.8125,3.8145,61088.0],["2002-07-15",3.7921,4.0449,3.5107,3.6881,91800.0],["2002-07-16",3.7187,3.788,3.6596,3.7105,55350.0],["2002-07-17",3.8084,3.8084,3.7309,3.7819,44213.0],["2002-07-18",3.4679,3.79,3.4679,3.6534,69525.0],["2002-07-19",3.6004,3.7574,3.6004,3.6942,70200.0],["2002-07-22",3.7717,3.7717,3.5699,3.6086,20925.0],["2002-07-23",3.6127,3.6188,3.2824,3.2824,39825.0],["2002-07-24",3.2559,3.6188,3.1764,3.6167,129263.0],["2002-07-25",3.5699,4.0388,3.5474,3.9042,92813.0],["2002-07-26",3.9552,3.9613,3.7493,3.9613,41850.0],["2002-07-29",3.9633,4.0775,3.8655,4.0775,53663.0],["2002-07-30",4.0204,4.0775,3.9858,4.0775,11475.0],["2002-07-31",4.0959,4.0959,3.8716,3.8716,74588.0],["2002-08-01",4.0265,4.0938,3.947,3.9511,24638.0],["2002-08-02",3.945,4.0673,3.8736,3.9552,99225.0],["2002-08-05",3.9572,3.9776,3.8512,3.8532,44213.0],["2002-08-06",4.0469,4.0469,3.7921,3.8206,13163.0],["2002-08-07",3.8573,3.9083,3.7024,3.7024,26663.0],["2002-08-08",3.6799,3.7105,3.5882,3.6963,24300.0],["2002-08-09",3.6942,3.6942,3.5067,3.5678,56025.0],["2002-08-12",3.7003,3.7003,3.5515,3.5882,12488.0],["2002-08-13",3.527,3.6045,3.4414,3.4414,7763.0],["2002-08-14",3.421,3.421,3.1438,3.2742,66825.0],["2002-08-15",3.315,3.3639,3.315,3.3599,23288.0],["2002-08-16",3.4761,3.5393,3.2905,3.3374,38475.0],["2002-08-19",3.315,3.3803,3.2905,3.315,19238.0],["2002-08-20",3.3517,3.3517,3.313,3.3211,65138.0],["2002-08-21",3.3211,3.4761,3.313,3.4047,91463.0],["2002-08-22",3.5067,3.6534,3.5067,3.6534,33413.0],["2002-08-23",3.631,3.631,3.417,3.5087,19913.0],["2002-08-26",3.4149,3.7697,3.4149,3.6698,228150.0],["2002-08-27",3.6698,3.9124,3.6698,3.8267,143438.0],["2002-08-28",3.8145,3.8145,3.5699,3.5699,24975.0],["2002-08-29",3.578,3.9246,3.578,3.7819,35775.0],["2002-08-30",3.6473,3.7921,3.6473,3.6901,9113.0],["2002-09-03",3.9246,3.996,3.5699,3.8329,34425.0],["2002-09-04",3.7819,3.9491,3.7819,3.8859,10125.0],["2002-09-05",3.9328,3.9389,3.5699,3.7268,70538.0],["2002-09-06",3.7717,3.894,3.6208,3.6208,37125.0],["2002-09-09",3.7717,3.8736,3.68,3.7921,53663.0],["2002-09-10",3.6677,3.7697,3.6249,3.6698,6075.0],["2002-09-11",3.7717,3.8532,3.6901,3.8104,41513.0],["2002-09-12",3.7513,3.7513,3.6901,3.6901,22275.0],["2002-09-13",3.6901,3.7574,3.6677,3.7533,5738.0],["2002-09-16",3.7574,3.8125,3.6575,3.6759,14850.0],["2002-09-17",3.6677,3.6922,3.6514,3.6596,16200.0],["2002-09-18",3.6596,3.6698,3.6208,3.6596,13500.0],["2002-09-19",3.6698,3.6738,3.6534,3.6534,287888.0],["2002-09-20",3.9756,3.9858,3.6718,3.6901,96863.0],["2002-09-23",3.6596,3.6922,3.5882,3.5882,74925.0],["2002-09-24",3.6269,3.6636,3.421,3.421,62438.0],["2002-09-25",3.4883,3.6066,3.472,3.5291,36450.0],["2002-09-26",3.5434,3.6494,3.5169,3.6167,8100.0],["2002-09-27",3.6269,3.6494,3.5821,3.5882,22613.0],["2002-09-30",3.525,3.6412,3.525,3.6412,17888.0],["2002-10-01",3.5189,3.8716,3.4455,3.8696,48263.0],["2002-10-02",3.7207,3.7207,3.6412,3.6412,34425.0],["2002-10-03",3.6698,3.6901,3.5495,3.6188,75600.0],["2002-10-04",3.8451,3.8451,3.4883,3.576,27675.0],["2002-10-07",3.737,3.737,3.5964,3.6004,5400.0],["2002-10-08",3.5393,3.6901,3.5372,3.684,22275.0],["2002-10-09",3.5882,3.6392,3.4883,3.4883,29700.0],["2002-10-10",3.6168,3.6188,3.5576,3.5964,41175.0],["2002-10-11",3.5862,3.5943,3.4659,3.4679,73575.0],["2002-10-14",3.4863,3.5678,3.4863,3.5678,48263.0],["2002-10-15",3.6698,3.7248,3.5964,3.6881,19238.0],["2002-10-16",3.5801,3.7758,3.578,3.6494,109013.0],["2002-10-17",3.7513,3.7513,3.6901,3.7065,18563.0],["2002-10-18",3.7085,3.7554,3.5882,3.6779,13500.0],["2002-10-21",3.5699,3.6759,3.5699,3.6698,7425.0],["2002-10-22",3.5699,3.5699,3.5699,3.5699,675.0],["2002-10-23",3.5678,3.6086,3.5658,3.5882,16538.0],["2002-10-24",3.5678,3.6392,3.4863,3.6188,43875.0],["2002-10-25",3.6066,3.6188,3.5678,3.5882,46238.0],["2002-10-28",3.5882,3.6188,3.5678,3.5943,34763.0],["2002-10-29",3.578,3.6412,3.5678,3.6412,48600.0],["2002-10-30",3.5719,3.7065,3.5719,3.629,41850.0],["2002-10-31",3.6188,3.629,3.6106,3.6188,29363.0],["2002-11-01",3.6698,3.7635,3.6188,3.7574,49613.0],["2002-11-04",3.6208,3.7513,3.6208,3.6636,34763.0],["2002-11-05",3.6494,3.6596,3.5678,3.5841,155588.0],["2002-11-06",3.5678,3.6494,3.5678,3.578,17550.0],["2002-11-07",3.5495,3.6269,3.527,3.5678,41175.0],["2002-11-08",3.6249,3.6433,3.5372,3.6433,8438.0],["2002-11-11",3.5678,3.6412,3.5678,3.5882,3713.0],["2002-11-12",3.6371,3.7228,3.6371,3.6616,21263.0],["2002-11-13",3.6596,3.6596,3.6392,3.6494,7088.0],["2002-11-14",3.68,3.7921,3.6249,3.6596,135338.0],["2002-11-15",3.735,3.735,3.6596,3.6657,78638.0],["2002-11-18",3.68,3.6861,3.5189,3.5434,73238.0],["2002-11-19",3.5495,3.5699,3.527,3.527,55350.0],["2002-11-20",3.5372,3.5474,3.5168,3.5474,40500.0],["2002-11-21",3.5332,3.5372,3.5168,3.527,32063.0],["2002-11-22",3.527,3.5474,3.5168,3.5352,33075.0],["2002-11-25",3.5332,3.5801,3.4863,3.5576,306450.0],["2002-11-26",3.5067,3.5067,3.2824,3.3843,134325.0],["2002-11-27",3.3986,3.6025,3.3252,3.6025,60075.0],["2002-11-29",3.6066,3.6759,3.5902,3.6534,22613.0],["2002-12-02",3.6698,3.6698,3.5943,3.6249,43200.0],["2002-12-03",3.6698,3.6698,3.5984,3.6657,11138.0],["2002-12-04",3.6677,3.6698,3.6147,3.6616,5738.0],["2002-12-05",3.5984,3.5984,3.5515,3.5678,6075.0],["2002-12-06",3.5474,3.5699,3.4659,3.4965,21938.0],["2002-12-09",3.4455,3.629,3.417,3.421,13500.0],["2002-12-10",3.417,3.525,3.3945,3.5026,9788.0],["2002-12-11",3.525,3.527,3.4027,3.5148,6413.0],["2002-12-12",3.4516,3.5189,3.3884,3.4598,7088.0],["2002-12-13",3.3884,3.4659,3.3843,3.417,38138.0],["2002-12-16",3.4638,3.4659,3.4149,3.4638,35438.0],["2002-12-17",3.4475,3.4659,3.4027,3.4108,11138.0],["2002-12-18",3.3823,3.3823,3.3823,3.3823,1688.0],["2002-12-19",3.4027,3.4353,3.4027,3.4353,19575.0],["2002-12-20",3.4638,3.4659,3.262,3.3395,169088.0],["2002-12-23",3.2824,3.421,3.211,3.4149,37125.0],["2002-12-24",3.4271,3.4353,3.4027,3.4231,10800.0],["2002-12-26",3.4638,3.4638,3.3313,3.4618,5063.0],["2002-12-27",3.2192,3.4455,3.2192,3.3803,64463.0],["2002-12-30",3.2946,3.3823,3.2946,3.3191,12150.0],["2002-12-31",3.2946,3.4455,3.2681,3.4455,92475.0],["2003-01-02",3.3884,3.4903,3.3884,3.4903,24975.0],["2003-01-03",3.4965,3.5311,3.47,3.527,63788.0],["2003-01-06",3.5067,3.6494,3.4455,3.6167,65138.0],["2003-01-07",3.6494,3.6799,3.5291,3.6799,59738.0],["2003-01-08",3.6004,3.6453,3.5474,3.6106,18563.0],["2003-01-09",3.5393,3.6942,3.5393,3.6799,22950.0],["2003-01-10",3.6494,3.7615,3.6494,3.7105,59738.0],["2003-01-13",3.7717,3.7717,3.6555,3.6759,49275.0],["2003-01-14",3.6718,3.7146,3.6494,3.6718,76275.0],["2003-01-15",3.68,3.6881,3.6392,3.6738,20588.0],["2003-01-16",3.629,3.6698,3.5678,3.6473,35775.0],["2003-01-17",3.682,3.682,3.5699,3.629,99900.0],["2003-01-21",3.7126,3.7187,3.6636,3.6759,249075.0],["2003-01-22",3.6718,3.7921,3.6698,3.6799,161663.0],["2003-01-23",3.6698,3.7309,3.6698,3.6983,21938.0],["2003-01-24",3.6698,3.6861,3.5678,3.6514,52313.0],["2003-01-27",3.629,3.6759,3.6188,3.6208,17213.0],["2003-01-28",3.6188,3.7207,3.6188,3.7166,21600.0],["2003-01-29",3.6881,3.7513,3.68,3.7513,86400.0],["2003-01-30",3.7921,3.8104,3.7615,3.7635,25650.0],["2003-01-31",3.8125,3.841,3.7717,3.839,50288.0],["2003-02-03",3.7207,3.8634,3.7207,3.8594,13500.0],["2003-02-04",3.839,3.839,3.7228,3.7432,97875.0],["2003-02-05",3.6901,3.786,3.6494,3.786,44550.0],["2003-02-06",3.788,3.8227,3.7309,3.7676,73913.0],["2003-02-07",3.7432,3.7717,3.7126,3.7432,19575.0],["2003-02-10",3.7411,3.7819,3.7003,3.7758,64125.0],["2003-02-11",3.7044,4.0449,3.7044,3.9572,50288.0],["2003-02-12",3.8532,4.0571,3.8532,3.9246,76613.0],["2003-02-13",3.9001,4.0897,3.8186,4.0897,52650.0],["2003-02-14",4.051,4.0897,4.051,4.0795,2700.0],["2003-02-18",4.1081,4.1081,4.0163,4.0816,16538.0],["2003-02-19",4.102,4.102,4.0367,4.0367,8438.0],["2003-02-20",4.0265,4.0265,4.0,4.0184,4388.0],["2003-02-21",3.9858,4.0245,3.9858,4.0245,6413.0],["2003-02-24",4.0632,4.0632,3.9654,4.0408,34763.0],["2003-02-25",3.9898,4.0877,3.9898,4.0775,39488.0],["2003-02-26",4.0918,4.0918,4.0204,4.0367,28688.0],["2003-02-27",4.0673,4.312,4.0673,4.312,88088.0],["2003-02-28",4.2386,4.3201,4.1366,4.1366,52650.0],["2003-03-03",4.1366,4.1366,3.9715,3.9878,13163.0],["2003-03-04",3.9674,4.0877,3.9531,3.9593,20250.0],["2003-03-05",3.9572,4.0775,3.9572,4.0775,29700.0],["2003-03-06",4.0408,4.0979,4.0062,4.0653,27675.0],["2003-03-07",4.0021,4.1489,4.0021,4.0795,27000.0],["2003-03-10",4.0775,4.0775,4.0265,4.0469,9788.0],["2003-03-11",4.0408,4.0979,4.0408,4.0755,5063.0],["2003-03-12",4.0734,4.1326,4.0408,4.1326,18900.0],["2003-03-13",4.0734,4.1794,4.0734,4.1794,29700.0],["2003-03-14",4.1998,4.3364,4.1591,4.314,54000.0],["2003-03-17",4.3405,4.3629,4.3262,4.3629,20250.0],["2003-03-18",4.3874,4.4445,4.3466,4.3629,55013.0],["2003-03-19",4.3956,4.4241,4.3568,4.3833,16538.0],["2003-03-20",4.365,4.365,4.106,4.1366,100913.0],["2003-03-21",4.1591,4.1754,4.1183,4.1448,64463.0],["2003-03-24",4.155,4.2141,4.1427,4.1896,9113.0],["2003-03-25",4.21,4.3262,4.1835,4.312,52988.0],["2003-03-26",4.2895,4.312,4.2712,4.2712,16875.0],["2003-03-27",4.2732,4.3303,4.261,4.3303,12488.0],["2003-03-28",4.2855,4.2855,4.2508,4.2508,15525.0],["2003-03-31",4.2528,4.4221,4.208,4.2814,61425.0],["2003-04-01",4.2977,4.4486,4.2814,4.4486,72225.0],["2003-04-02",4.4098,4.4853,4.4098,4.4649,29700.0],["2003-04-03",4.4791,4.5036,4.4649,4.4893,88088.0],["2003-04-04",4.4853,4.4853,4.3833,4.3935,30038.0],["2003-04-07",4.3711,4.4567,4.3711,4.4567,101925.0],["2003-04-08",4.4445,4.4445,4.2834,4.2834,58725.0],["2003-04-09",4.3303,4.3976,4.2814,4.2814,46913.0],["2003-04-10",4.2814,4.3222,4.2814,4.3099,12488.0],["2003-04-11",4.3018,4.3181,4.2814,4.3018,13500.0],["2003-04-14",4.3466,4.3507,4.3242,4.3242,11138.0],["2003-04-15",4.3589,4.4832,4.3344,4.4832,45900.0],["2003-04-16",4.4771,4.6789,4.4771,4.6463,107663.0],["2003-04-17",4.7095,4.7116,4.4343,4.5668,45225.0],["2003-04-21",4.4955,4.5281,4.4955,4.526,6413.0],["2003-04-22",4.5668,4.5668,4.5383,4.5383,8438.0],["2003-04-23",4.524,4.5831,4.524,4.5566,6075.0],["2003-04-24",4.5852,4.6361,4.5322,4.5892,3375.0],["2003-04-25",4.5607,4.6545,4.5607,4.6259,16538.0],["2003-04-28",4.577,4.6076,4.4669,4.6055,60750.0],["2003-04-29",4.5872,4.6626,4.5016,4.5464,67500.0],["2003-04-30",4.5974,4.6137,4.5566,4.575,56363.0],["2003-05-01",4.5464,4.6647,4.4873,4.4873,32063.0],["2003-05-02",4.5852,4.6198,4.4343,4.6198,11138.0],["2003-05-05",4.6198,4.6198,4.4832,4.4853,5738.0],["2003-05-06",4.4853,4.7238,4.4853,4.6076,24975.0],["2003-05-07",4.6076,4.6524,4.5097,4.5097,65813.0],["2003-05-08",4.4934,4.5077,4.4323,4.471,33413.0],["2003-05-09",4.471,4.5566,4.4343,4.5566,110363.0],["2003-05-12",4.522,4.5362,4.4343,4.4853,40838.0],["2003-05-13",4.4628,4.4955,4.4384,4.4853,91125.0],["2003-05-14",4.4751,4.5505,4.4343,4.4608,108000.0],["2003-05-15",4.5485,4.5546,4.522,4.5362,13500.0],["2003-05-16",4.4689,4.5566,4.4689,4.4853,87750.0],["2003-05-19",4.5322,4.6137,4.5322,4.6117,64125.0],["2003-05-20",4.6015,4.7809,4.5913,4.7544,31050.0],["2003-05-21",4.7319,4.7788,4.7197,4.7788,21600.0],["2003-05-22",4.6382,4.842,4.6382,4.842,35100.0],["2003-05-23",4.8359,4.944,4.8013,4.9134,44550.0],["2003-05-27",4.8522,5.0459,4.8522,5.0459,43200.0],["2003-05-28",5.0337,5.0928,4.5362,5.0153,170100.0],["2003-05-29",5.0398,5.0459,4.9949,5.0153,262238.0],["2003-05-30",5.0051,5.1784,5.0051,5.1377,250763.0],["2003-06-02",5.1479,5.311,5.0969,5.2824,121838.0],["2003-06-03",5.2396,5.3008,5.1988,5.2457,180563.0],["2003-06-04",5.2722,5.2926,5.2437,5.2722,9450.0],["2003-06-05",5.2355,5.2722,5.2355,5.2722,151875.0],["2003-06-06",5.2722,5.4231,5.2396,5.3721,243338.0],["2003-06-09",5.4027,5.4394,5.3436,5.4312,204863.0],["2003-06-10",5.4394,5.6575,5.4374,5.6433,50625.0],["2003-06-11",5.6677,5.6677,5.5862,5.6208,82350.0],["2003-06-12",5.5984,5.6575,5.525,5.6575,167063.0],["2003-06-13",5.5474,5.7676,5.5474,5.7452,141413.0],["2003-06-16",5.7799,5.841,5.7309,5.8308,91800.0],["2003-06-17",5.8329,5.892,5.8166,5.892,137700.0],["2003-06-18",5.9124,6.0123,5.8838,5.9735,137700.0],["2003-06-19",5.9735,5.9817,5.8084,5.8573,173475.0],["2003-06-20",5.7697,5.8288,5.7697,5.7901,178875.0],["2003-06-23",5.7901,5.7901,5.578,5.578,152550.0],["2003-06-24",5.5699,5.6473,5.5352,5.5393,168075.0],["2003-06-25",5.5658,5.5658,5.5087,5.5087,83700.0],["2003-06-26",5.4781,5.8696,5.4781,5.8573,243000.0],["2003-06-27",5.7595,5.8716,5.7187,5.7493,76275.0],["2003-06-30",5.6902,5.7901,5.6902,5.7615,381713.0],["2003-07-01",5.6739,5.7901,5.6739,5.7493,623025.0],["2003-07-02",5.6575,5.8104,5.6575,5.7962,118125.0],["2003-07-03",5.8064,5.8145,5.7309,5.733,55013.0],["2003-07-07",5.8023,5.8512,5.7391,5.8104,106988.0],["2003-07-08",5.8512,5.8512,5.8206,5.8492,88763.0],["2003-07-09",5.8553,5.8614,5.7901,5.7901,58725.0],["2003-07-10",5.7615,5.839,5.7187,5.7574,148163.0],["2003-07-11",5.7574,5.8084,5.7269,5.8084,14513.0],["2003-07-14",5.8247,5.9572,5.7636,5.8471,74588.0],["2003-07-15",5.8614,5.9022,5.8268,5.8329,176850.0],["2003-07-16",5.7901,5.8635,5.7819,5.8125,48938.0],["2003-07-17",5.837,5.837,5.6331,5.7105,67838.0],["2003-07-18",5.6861,5.6861,5.6372,5.6759,7088.0],["2003-07-21",5.6983,5.6983,5.6066,5.6066,45900.0],["2003-07-22",5.6575,5.7187,5.6249,5.7044,112388.0],["2003-07-23",5.8186,5.9634,5.8186,5.9634,176513.0],["2003-07-24",5.9634,6.3079,5.9634,6.0347,499163.0],["2003-07-25",6.1632,6.208,6.0551,6.208,270338.0],["2003-07-28",6.208,6.5016,6.1183,6.4628,395550.0],["2003-07-29",6.5199,6.5199,6.4017,6.4302,115763.0],["2003-07-30",6.3874,6.4608,6.3813,6.3956,126225.0],["2003-07-31",6.3976,6.4527,6.3793,6.3854,207563.0],["2003-08-01",6.4221,6.4221,6.3038,6.3385,56025.0],["2003-08-04",6.3548,6.3548,6.2284,6.2834,33413.0],["2003-08-05",6.1999,6.1999,6.0286,6.0755,44213.0],["2003-08-06",6.0286,6.2447,6.0286,6.1244,84038.0],["2003-08-07",6.1917,6.2529,5.9083,6.0001,112725.0],["2003-08-08",5.998,6.0734,5.6351,5.788,76275.0],["2003-08-11",5.8104,5.8104,5.7187,5.7778,41175.0],["2003-08-12",5.7758,5.7799,5.7391,5.7717,37800.0],["2003-08-13",5.7758,5.7901,5.7554,5.7717,56700.0],["2003-08-14",5.7901,5.8003,5.7493,5.8003,81675.0],["2003-08-15",5.8268,6.1733,5.8268,6.1733,32063.0],["2003-08-18",6.1897,6.2773,6.0959,6.1754,113400.0],["2003-08-19",6.1958,6.21,6.1387,6.1835,61425.0],["2003-08-20",6.2162,6.2162,6.1163,6.1163,29025.0],["2003-08-21",6.1366,6.1366,6.1081,6.1101,71888.0],["2003-08-22",6.1448,6.1468,6.1122,6.1163,86400.0],["2003-08-25",6.1407,6.1407,6.0755,6.1265,91125.0],["2003-08-26",6.1163,6.1163,6.0429,6.0898,97875.0],["2003-08-27",6.0857,6.1346,6.0653,6.0918,83363.0],["2003-08-28",6.0938,6.1163,6.0612,6.0612,194738.0],["2003-08-29",6.0612,6.1142,6.049,6.0755,78975.0],["2003-09-02",6.0938,6.104,5.998,6.0592,128925.0],["2003-09-03",6.0571,6.0816,6.0388,6.0816,101925.0],["2003-09-04",6.0755,6.0755,6.0286,6.0653,48938.0],["2003-09-05",6.0714,6.0918,6.0041,6.0918,114075.0],["2003-09-08",6.0836,6.1672,6.0551,6.1672,55350.0],["2003-09-09",6.157,6.157,6.0143,6.0551,101250.0],["2003-09-10",6.0123,6.0123,5.7371,5.7371,119475.0],["2003-09-11",5.7676,5.9287,5.68,5.9103,60075.0],["2003-09-12",5.943,5.943,5.7901,5.8268,66488.0],["2003-09-15",5.7901,5.8716,5.7901,5.8247,95175.0],["2003-09-16",5.9103,6.0918,5.9103,6.0918,64463.0],["2003-09-17",6.1856,6.4404,6.1774,6.2162,86063.0],["2003-09-18",6.2386,6.2977,6.1387,6.2406,101250.0],["2003-09-19",6.259,6.3609,6.259,6.3303,105300.0],["2003-09-22",6.2814,6.3731,6.2325,6.2651,63788.0],["2003-09-23",6.1998,6.2692,6.1998,6.2508,116438.0],["2003-09-24",6.2202,6.2243,6.1407,6.2019,59738.0],["2003-09-25",6.206,6.206,6.0469,6.0673,74250.0],["2003-09-26",6.049,6.2284,6.0388,6.1,221063.0],["2003-09-29",6.1101,6.1142,6.0408,6.0633,101925.0],["2003-09-30",6.0938,6.0938,5.9307,6.0143,80325.0],["2003-10-01",6.0755,6.0755,5.945,5.9654,30375.0],["2003-10-02",5.9634,6.0123,5.9226,5.9613,36113.0],["2003-10-03",5.9797,6.0143,5.9124,5.9124,37463.0],["2003-10-06",6.0367,6.0367,5.8492,5.9369,72563.0],["2003-10-07",5.9634,5.9919,5.7758,5.9919,43875.0],["2003-10-08",5.9919,6.0429,5.9205,5.9939,37125.0],["2003-10-09",6.051,6.1122,6.0143,6.1101,48263.0],["2003-10-10",6.1061,6.1081,6.0408,6.0633,202163.0],["2003-10-13",6.0857,6.1061,6.0225,6.0429,20250.0],["2003-10-14",6.1081,6.1081,6.0082,6.0347,21938.0],["2003-10-15",6.0714,6.0714,5.9797,6.0245,26663.0],["2003-10-16",6.0898,6.0898,5.9267,6.0245,65475.0],["2003-10-17",6.0633,6.1774,6.0184,6.1774,66150.0],["2003-10-20",6.1856,6.1876,6.0857,6.1366,49275.0],["2003-10-21",6.1876,6.2182,6.1163,6.1672,98550.0],["2003-10-22",6.1774,6.2692,6.1305,6.1897,42188.0],["2003-10-23",6.2345,6.4384,6.153,6.2569,68513.0],["2003-10-24",6.2529,6.2692,6.1876,6.1876,26325.0],["2003-10-27",6.2264,6.4465,6.1937,6.4058,38475.0],["2003-10-28",6.4017,6.4343,6.2916,6.4017,63450.0],["2003-10-29",6.4221,6.7687,6.3609,6.7625,108338.0],["2003-10-30",6.6953,6.8889,6.6953,6.7891,50288.0],["2003-10-31",6.7075,6.8951,6.6626,6.6973,44213.0],["2003-11-03",6.5811,6.9144,6.2202,6.8257,63675.0],["2003-11-04",6.8105,6.9572,6.7065,6.7707,42300.0],["2003-11-05",6.9236,6.9236,6.5842,6.7891,22725.0],["2003-11-06",6.838,6.838,6.6728,6.8196,19125.0],["2003-11-07",6.8196,6.8257,6.7615,6.7891,51750.0],["2003-11-10",6.8043,6.8043,6.6942,6.7707,48825.0],["2003-11-11",6.6147,6.8349,6.5138,6.5138,37125.0],["2003-11-12",6.6484,6.6484,6.5352,6.575,40725.0],["2003-11-13",6.5291,6.6514,6.2906,6.3334,61650.0],["2003-11-14",6.4496,6.4985,6.1591,6.1744,24300.0],["2003-11-17",6.1499,6.2294,5.9114,5.9114,63000.0],["2003-11-18",6.052,6.1285,5.6178,5.6514,34875.0],["2003-11-19",6.0643,6.0643,5.5536,5.6637,54900.0],["2003-11-20",5.7156,6.0276,5.6575,5.9205,38475.0],["2003-11-21",5.841,6.1285,5.786,6.1193,41175.0],["2003-11-24",6.0429,6.9481,5.9695,6.8013,120825.0],["2003-11-25",6.7676,7.2539,6.7676,7.2172,84600.0],["2003-11-26",7.2417,7.2417,6.6728,6.7126,64800.0],["2003-11-28",6.6881,6.8166,6.6881,6.8166,18900.0],["2003-12-01",6.8227,6.9114,6.5811,6.5811,36000.0],["2003-12-02",6.6667,6.6667,6.2111,6.4557,27450.0],["2003-12-03",6.575,6.575,5.8196,5.8196,63000.0],["2003-12-04",5.8227,6.1988,5.8227,6.1163,282600.0],["2003-12-05",6.1163,6.2692,6.1163,6.2386,51975.0],["2003-12-08",6.2416,6.5597,6.1927,6.4771,62775.0],["2003-12-09",6.5261,6.5719,6.3456,6.3456,30375.0],["2003-12-10",6.3089,6.315,5.9695,6.0704,74475.0],["2003-12-11",6.1682,6.208,5.9634,6.1927,213300.0],["2003-12-12",6.2202,6.3303,6.1774,6.3303,54450.0],["2003-12-15",6.4098,6.4527,6.1316,6.1621,31725.0],["2003-12-16",5.9725,6.1193,5.8808,5.9939,61650.0],["2003-12-17",5.9786,5.9786,5.8257,5.9144,58725.0],["2003-12-18",5.9389,6.1407,5.9144,6.1163,29250.0],["2003-12-19",6.2753,6.2998,6.0368,6.1163,25650.0],["2003-12-22",6.052,6.1866,6.052,6.1163,60525.0],["2003-12-23",6.2202,6.2967,6.1591,6.2508,14625.0],["2003-12-24",6.315,6.3915,6.2753,6.2753,26325.0],["2003-12-26",6.3609,6.3609,6.2753,6.3426,7425.0],["2003-12-29",6.4985,6.4985,6.2845,6.3364,20475.0],["2003-12-30",6.2814,6.2845,5.8563,6.1468,61875.0],["2003-12-31",6.1621,6.208,6.0949,6.104,65475.0],["2004-01-02",6.1101,6.2172,6.101,6.1163,65475.0],["2004-01-05",6.2386,6.3303,6.0704,6.1621,47925.0],["2004-01-06",6.2355,6.2386,6.101,6.1163,65475.0],["2004-01-07",6.0857,6.4282,6.0857,6.3456,127125.0],["2004-01-08",6.4129,6.6056,6.3334,6.5719,83700.0],["2004-01-09",6.5811,6.6056,6.4863,6.5291,102150.0],["2004-01-12",6.5627,6.7279,6.5016,6.7279,38025.0],["2004-01-13",6.7279,6.7676,6.575,6.7585,127125.0],["2004-01-14",6.786,7.4343,6.7248,7.4343,115875.0],["2004-01-15",7.1866,7.5414,6.9267,7.1713,103725.0],["2004-01-16",7.1683,7.2386,7.1102,7.2019,119250.0],["2004-01-20",7.153,7.153,6.8105,7.0337,145575.0],["2004-01-21",7.1102,7.1102,6.8808,7.0154,46350.0],["2004-01-22",7.0796,7.0796,6.8808,6.9389,114975.0],["2004-01-23",6.9144,7.0612,6.8563,6.9878,147375.0],["2004-01-26",7.0337,7.1071,6.9572,7.0704,73800.0],["2004-01-27",7.0735,7.4649,7.049,7.104,112050.0],["2004-01-28",7.1591,7.1866,6.9144,7.0337,51750.0],["2004-01-29",7.1285,7.1866,6.9297,7.0796,35775.0],["2004-01-30",6.9603,7.2784,6.9603,7.1346,75150.0],["2004-02-02",6.9725,7.2294,6.89,7.1102,118350.0],["2004-02-03",7.0092,7.0857,6.9267,6.9267,50400.0],["2004-02-04",7.0979,7.0979,6.5536,6.7585,92475.0],["2004-02-05",6.6453,6.8166,6.6361,6.7126,108675.0],["2004-02-06",6.7309,6.8808,6.7279,6.8288,29925.0],["2004-02-09",6.8135,7.2998,6.7432,7.2172,69075.0],["2004-02-10",7.0949,7.416,7.0949,7.3395,177300.0],["2004-02-11",7.3089,7.6117,7.2233,7.468,116325.0],["2004-02-12",7.627,7.627,7.1713,7.1713,20025.0],["2004-02-13",7.3732,7.523,7.0979,7.2478,55800.0],["2004-02-17",7.3395,7.4007,7.2631,7.4007,36675.0],["2004-02-18",7.3334,7.4924,7.3334,7.4618,7650.0],["2004-02-19",7.4894,7.4894,7.3732,7.3976,84375.0],["2004-02-20",7.4007,7.4313,7.2417,7.3059,102150.0],["2004-02-23",7.3028,7.4985,7.2906,7.4985,256050.0],["2004-02-24",7.4924,7.4924,7.2967,7.367,90450.0],["2004-02-25",7.3701,7.3701,7.2906,7.367,83700.0],["2004-02-26",7.2875,7.4741,7.2661,7.4618,61200.0],["2004-02-27",7.2417,7.4924,7.2417,7.3793,31500.0],["2004-03-01",7.4802,7.4955,7.4007,7.4313,83700.0],["2004-03-02",7.5199,7.5199,7.3884,7.3884,25200.0],["2004-03-03",7.2936,7.6117,7.1805,7.3395,49725.0],["2004-03-04",7.6209,7.7034,7.4007,7.5414,118125.0],["2004-03-05",7.6728,7.6728,7.4129,7.416,45675.0],["2004-03-08",7.4465,7.6728,7.4435,7.578,63000.0],["2004-03-09",7.575,7.6729,7.5047,7.6178,38025.0],["2004-03-10",7.6056,7.6698,7.4771,7.5536,29025.0],["2004-03-11",7.5536,7.5536,7.2783,7.2783,40050.0],["2004-03-12",7.2784,7.5444,7.2784,7.3701,23400.0],["2004-03-15",7.4618,7.4618,6.7676,6.7829,24750.0],["2004-03-16",6.8808,7.2661,6.8043,6.9664,95400.0],["2004-03-17",6.9695,7.4037,6.9695,7.4037,74475.0],["2004-03-18",7.3793,7.5383,7.3426,7.4251,36900.0],["2004-03-19",7.5536,7.6729,7.4007,7.5108,50400.0],["2004-03-22",7.5505,7.5536,7.3701,7.4863,51075.0],["2004-03-23",7.4374,7.6667,7.4282,7.5597,66375.0],["2004-03-24",7.4374,7.7218,7.4007,7.6484,89550.0],["2004-03-25",7.6484,7.8258,7.6178,7.6729,83475.0],["2004-03-26",7.6759,7.7279,7.627,7.6423,25875.0],["2004-03-29",7.63,7.7004,7.63,7.7004,45225.0],["2004-03-30",7.6973,7.7982,7.6667,7.7982,33300.0],["2004-03-31",7.8288,7.8288,7.6423,7.6423,32175.0],["2004-04-01",7.627,7.7218,7.6239,7.7218,42750.0],["2004-04-02",7.7218,7.9511,7.679,7.9481,101250.0],["2004-04-05",7.945,8.0643,7.841,8.0551,49725.0],["2004-04-06",8.0704,8.0888,7.9083,8.0459,34425.0],["2004-04-07",8.0429,8.0765,7.8747,7.8777,24075.0],["2004-04-08",7.9083,7.9511,7.7065,7.7401,46125.0],["2004-04-12",7.6912,7.8747,7.5536,7.7921,29925.0],["2004-04-13",7.7921,7.8105,7.1102,7.3548,67950.0],["2004-04-14",7.3426,7.5169,7.2753,7.4527,25425.0],["2004-04-15",7.3365,7.4618,7.2508,7.3395,37800.0],["2004-04-16",7.3395,7.3487,7.2692,7.3181,27225.0],["2004-04-19",7.3181,7.3701,7.156,7.1958,22950.0],["2004-04-20",7.1224,7.3395,7.0245,7.3181,90675.0],["2004-04-21",7.3732,7.523,7.2141,7.4466,58275.0],["2004-04-22",7.4741,7.6453,7.4313,7.5475,33975.0],["2004-04-23",7.5995,7.6147,7.2202,7.3395,48150.0],["2004-04-26",7.1805,7.4465,7.1683,7.3242,49275.0],["2004-04-27",7.3823,7.3854,7.1866,7.205,129150.0],["2004-04-28",7.2325,7.3242,7.1866,7.312,231075.0],["2004-04-29",7.3334,7.3976,7.2325,7.2325,29700.0],["2004-04-30",7.2722,7.3365,7.2325,7.2631,64350.0],["2004-05-03",7.2998,7.3823,7.2692,7.367,60975.0],["2004-05-04",7.3854,7.3884,7.2936,7.3089,64350.0],["2004-05-05",7.3823,7.3823,7.2936,7.2967,22050.0],["2004-05-06",7.2936,7.3181,7.2814,7.3059,46350.0],["2004-05-07",7.2936,7.3395,7.2019,7.2141,42525.0],["2004-05-10",7.1988,7.2936,6.9695,7.2783,155925.0],["2004-05-11",6.9756,7.2967,6.9756,7.0949,106875.0],["2004-05-12",7.0826,7.3365,7.0031,7.2783,146700.0],["2004-05-13",7.3028,7.3242,6.9542,6.9817,123975.0],["2004-05-14",6.9817,7.2753,6.9817,7.0704,288225.0],["2004-05-17",7.0551,7.0551,6.9389,6.9787,67275.0],["2004-05-18",6.9725,7.2019,6.9175,7.1835,99225.0],["2004-05-19",6.9787,7.2722,6.9206,6.9572,70200.0],["2004-05-20",6.9205,7.3854,6.9205,7.3854,72225.0],["2004-05-21",7.3854,7.3854,7.312,7.3854,76275.0],["2004-05-24",7.3456,7.4465,7.1438,7.3395,61650.0],["2004-05-25",7.3395,7.4527,7.2447,7.4037,81000.0],["2004-05-26",7.3732,7.6453,7.3732,7.6453,39600.0],["2004-05-27",7.5505,7.6453,7.3701,7.5536,72225.0],["2004-05-28",7.6025,7.6545,7.5689,7.5689,51750.0],["2004-06-01",7.4527,7.6453,7.4527,7.5628,39150.0],["2004-06-02",7.3701,7.6423,7.3701,7.5383,29700.0],["2004-06-03",7.4068,7.523,7.4007,7.5138,76725.0],["2004-06-04",7.5658,7.6147,7.5016,7.5383,88650.0],["2004-06-07",7.5597,7.6759,7.5597,7.6453,110250.0],["2004-06-08",7.6453,7.9725,7.6453,7.8839,27000.0],["2004-06-09",7.9206,7.9511,7.7371,7.7371,34200.0],["2004-06-10",7.8594,7.8594,7.575,7.679,54225.0],["2004-06-14",7.6606,7.7279,7.1988,7.2325,254025.0],["2004-06-15",7.205,7.6881,7.2019,7.4221,88875.0],["2004-06-16",7.4435,7.4435,7.26,7.3976,67725.0],["2004-06-17",7.4129,7.4343,7.2845,7.3609,41625.0],["2004-06-18",7.2967,7.3793,7.2784,7.3793,161325.0],["2004-06-21",7.2814,7.3823,7.2814,7.3517,36450.0],["2004-06-22",7.2264,7.4557,7.0826,7.3701,46350.0],["2004-06-23",7.3395,7.3487,7.2111,7.3028,47025.0],["2004-06-24",7.3823,7.6117,7.2661,7.3884,47925.0],["2004-06-25",7.4098,7.4894,7.3395,7.3395,202050.0],["2004-06-28",7.3456,7.6086,7.2814,7.4221,91575.0],["2004-06-29",7.2753,7.6453,7.2631,7.6423,128025.0],["2004-06-30",7.3548,7.5964,7.3548,7.419,56925.0],["2004-07-01",7.5995,7.5995,6.9695,7.0337,64575.0],["2004-07-02",7.0368,7.1866,7.0062,7.1866,123525.0],["2004-07-06",7.1866,7.1958,7.052,7.1591,49275.0],["2004-07-07",7.1591,7.2417,7.0551,7.1774,97200.0],["2004-07-08",7.0887,7.1438,7.0001,7.0184,189900.0],["2004-07-09",7.1254,7.1346,7.052,7.1132,70200.0],["2004-07-12",7.1499,7.156,7.0062,7.0184,72225.0],["2004-07-13",7.0031,7.0306,6.6056,6.7279,182475.0],["2004-07-14",6.6606,6.7676,6.6423,6.6514,97200.0],["2004-07-15",6.6056,6.6056,5.7432,6.4588,1353150.0],["2004-07-16",6.3884,6.627,6.3884,6.5658,290250.0],["2004-07-19",6.5199,6.5933,6.4832,6.5475,74250.0],["2004-07-20",6.5444,6.8533,6.5016,6.8533,136125.0],["2004-07-21",6.9114,6.9114,6.5994,6.6056,35775.0],["2004-07-22",6.7157,7.101,6.6331,7.0673,138150.0],["2004-07-23",6.8747,7.2631,6.7738,7.208,98100.0],["2004-07-26",7.1835,7.1835,7.0031,7.0031,138375.0],["2004-07-27",7.0031,7.0704,6.9267,6.9817,142650.0],["2004-07-28",6.9083,6.942,6.8227,6.8991,111150.0],["2004-07-29",6.9297,6.9909,6.7432,6.8349,65475.0],["2004-07-30",6.8105,6.8839,6.7309,6.7615,37575.0],["2004-08-02",6.7004,7.1499,6.7004,6.9572,269550.0],["2004-08-03",6.8472,6.8563,6.6423,6.7707,129150.0],["2004-08-04",6.8961,7.049,6.6423,6.8686,34425.0],["2004-08-05",6.7401,6.9817,6.7371,6.7676,46575.0],["2004-08-06",6.6759,6.8869,6.6484,6.7279,75375.0],["2004-08-09",6.734,6.8349,6.6147,6.7799,51525.0],["2004-08-10",6.7799,7.2875,6.6912,7.0337,111600.0],["2004-08-11",7.0062,7.0184,6.7004,6.8043,35550.0],["2004-08-12",6.4588,6.578,6.2998,6.3762,103500.0],["2004-08-13",6.2875,6.4435,6.2172,6.416,263475.0],["2004-08-16",6.4221,6.9725,6.3426,6.8013,47025.0],["2004-08-17",6.8716,6.8716,6.2661,6.419,68625.0],["2004-08-18",6.416,6.838,6.3823,6.7279,92475.0],["2004-08-19",6.6851,6.7309,6.6484,6.682,37800.0],["2004-08-20",6.682,6.8135,6.627,6.7279,102825.0],["2004-08-23",6.6147,7.2631,6.6147,7.0887,108450.0],["2004-08-24",7.153,7.153,6.945,7.0857,42075.0],["2004-08-25",6.945,7.1285,6.942,7.0643,28800.0],["2004-08-26",7.052,7.1316,6.8502,6.9083,96075.0],["2004-08-27",6.786,6.786,6.6178,6.6606,114975.0],["2004-08-30",6.7279,6.7279,6.3701,6.3915,70200.0],["2004-08-31",6.3884,6.4068,6.2202,6.2814,51300.0],["2004-09-01",6.2997,6.5566,6.1438,6.2722,118350.0],["2004-09-02",6.3028,6.6606,6.1591,6.5169,54900.0],["2004-09-03",6.682,6.682,6.3793,6.4465,40950.0],["2004-09-07",6.6514,6.6545,6.2049,6.4282,55125.0],["2004-09-08",6.4068,6.4649,6.2845,6.2875,82350.0],["2004-09-09",6.3884,6.526,6.2906,6.3915,89550.0],["2004-09-10",6.4007,6.6453,6.3731,6.6423,45675.0],["2004-09-13",6.6667,6.9114,6.3915,6.5994,111150.0],["2004-09-14",6.7034,6.7279,6.4374,6.5536,36900.0],["2004-09-15",6.4741,6.7279,6.4741,6.5444,78300.0],["2004-09-16",6.4404,6.6209,6.4404,6.5658,62775.0],["2004-09-17",6.8043,6.8839,6.4465,6.4894,80100.0],["2004-09-20",6.4588,6.5658,6.4251,6.5199,30150.0],["2004-09-21",6.4496,6.5689,6.3915,6.4098,78750.0],["2004-09-22",6.3456,6.4863,6.2539,6.3303,61875.0],["2004-09-23",6.2508,6.4679,6.1927,6.2111,31950.0],["2004-09-24",6.0398,6.3823,6.0337,6.315,77175.0],["2004-09-27",6.2997,6.5536,6.2783,6.4985,50850.0],["2004-09-28",6.5138,6.5536,6.3915,6.4557,15750.0],["2004-09-29",6.5046,6.6637,6.4771,6.5719,43875.0],["2004-09-30",6.4649,6.682,6.4649,6.682,26325.0],["2004-10-01",6.63,6.7279,6.575,6.7248,41400.0],["2004-10-04",6.6331,6.8196,6.5933,6.6851,57825.0],["2004-10-05",6.6209,6.9878,6.5872,6.8319,79650.0],["2004-10-06",6.9572,7.1774,6.7982,7.0429,98775.0],["2004-10-07",6.9939,7.101,6.8013,6.9695,70875.0],["2004-10-08",6.997,7.0306,6.7462,6.8349,51300.0],["2004-10-11",6.9022,6.9542,6.6423,6.8013,31050.0],["2004-10-12",6.7646,6.7982,6.4527,6.7401,36900.0],["2004-10-13",6.6361,7.1499,6.6361,7.1071,47025.0],["2004-10-14",7.0337,7.3395,7.0337,7.3365,104625.0],["2004-10-15",7.3303,7.3701,7.156,7.3701,20475.0],["2004-10-18",7.3732,7.4802,7.2569,7.3303,33525.0],["2004-10-19",7.2478,7.4832,6.9848,6.9848,161325.0],["2004-10-20",7.0673,7.2539,7.0673,7.2111,18450.0],["2004-10-21",7.1774,7.4282,7.1132,7.4221,56475.0],["2004-10-22",7.4251,7.4313,7.0765,7.153,24750.0],["2004-10-25",7.153,7.3028,7.1438,7.1927,25875.0],["2004-10-26",7.1774,7.2998,7.0887,7.2906,65700.0],["2004-10-27",7.1927,7.3487,7.1774,7.3365,18900.0],["2004-10-28",7.2936,7.6453,7.2508,7.5536,96075.0],["2004-10-29",7.5261,7.5658,7.4099,7.4435,29250.0],["2004-11-01",7.5291,7.5291,7.3426,7.364,10350.0],["2004-11-02",7.3884,7.575,7.3884,7.4985,59400.0],["2004-11-03",7.4588,7.6851,7.4588,7.627,59175.0],["2004-11-04",7.6056,7.6453,7.5261,7.6453,11925.0],["2004-11-05",7.5995,7.6392,7.471,7.5475,37575.0],["2004-11-08",7.4924,7.4924,7.2019,7.2875,40275.0],["2004-11-09",7.2294,7.4894,7.2294,7.3976,56925.0],["2004-11-10",7.3426,7.4282,7.3426,7.3609,28800.0],["2004-11-11",7.2141,7.2202,7.1499,7.2141,59850.0],["2004-11-12",7.2264,7.2906,7.1652,7.2906,16650.0],["2004-11-15",7.2906,8.2569,7.2783,7.4313,289575.0],["2004-11-16",7.3426,7.416,7.3426,7.3456,11925.0],["2004-11-17",7.4068,7.4894,7.0949,7.1407,43875.0],["2004-11-18",7.1621,7.1621,7.0062,7.0735,44550.0],["2004-11-19",6.9939,7.2784,6.9572,7.1835,116325.0],["2004-11-22",7.2141,7.2875,7.0368,7.1254,29250.0],["2004-11-23",7.0154,7.3028,7.0092,7.2508,26325.0],["2004-11-24",7.416,7.471,7.2967,7.4251,22725.0],["2004-11-26",7.2569,7.4894,7.2569,7.4832,6300.0],["2004-11-29",7.5077,7.6453,7.4282,7.6453,37800.0],["2004-11-30",7.5719,7.6453,7.4435,7.5077,18000.0],["2004-12-01",7.416,7.7921,7.416,7.734,39375.0],["2004-12-02",7.6453,7.8166,7.5842,7.7952,37125.0],["2004-12-03",7.7952,7.89,7.4924,7.4924,27900.0],["2004-12-06",7.4129,7.4374,7.2814,7.2936,20925.0],["2004-12-07",7.1193,7.4588,7.1193,7.2111,71100.0],["2004-12-08",7.3487,7.3976,7.2447,7.3732,32625.0],["2004-12-09",7.1224,7.2111,7.0857,7.1866,6300.0],["2004-12-10",7.2508,7.3395,7.153,7.2814,21600.0],["2004-12-13",7.3732,7.3732,7.3059,7.3059,29025.0],["2004-12-14",7.3395,7.4741,7.2936,7.468,6525.0],["2004-12-15",7.416,7.5138,7.4129,7.4924,27000.0],["2004-12-16",7.4435,7.4435,7.3273,7.3273,13950.0],["2004-12-17",7.3915,7.416,7.2661,7.3395,51300.0],["2004-12-20",7.2141,7.3517,7.208,7.2111,5625.0],["2004-12-21",7.2906,7.4037,7.2753,7.3181,40050.0],["2004-12-22",7.3793,7.4374,7.3395,7.3884,9900.0],["2004-12-23",7.3089,7.3884,7.2722,7.3517,29925.0],["2004-12-27",7.3732,7.3915,7.2936,7.2936,16200.0],["2004-12-28",7.2692,7.7248,7.2325,7.7248,106875.0],["2004-12-29",7.7829,7.7829,7.6514,7.6576,40950.0],["2004-12-30",7.7524,7.9206,7.731,7.8043,18450.0],["2004-12-31",7.7891,7.8594,7.7248,7.7371,31725.0],["2005-01-03",7.7371,7.7799,7.5903,7.6423,27225.0],["2005-01-04",7.6759,7.7799,7.5995,7.7799,33525.0],["2005-01-05",7.575,7.7982,7.5261,7.6484,51975.0],["2005-01-06",7.6453,7.8533,7.5872,7.7432,42975.0],["2005-01-07",7.8747,7.8747,7.5536,7.6576,61650.0],["2005-01-10",7.6453,7.7646,7.5689,7.5689,21150.0],["2005-01-11",7.4557,7.5842,7.2784,7.4496,69300.0],["2005-01-12",7.3456,7.4894,7.1102,7.3487,46125.0],["2005-01-13",7.3365,7.3579,7.1683,7.2722,62325.0],["2005-01-14",7.1469,7.4068,7.1285,7.3915,58500.0],["2005-01-18",7.3395,7.4894,7.1469,7.4894,31500.0],["2005-01-19",7.575,7.7829,7.5077,7.575,48150.0],["2005-01-20",7.419,7.7004,7.3517,7.3517,42750.0],["2005-01-21",7.4618,7.7921,7.2692,7.4099,43650.0],["2005-01-24",7.5413,7.5413,7.2692,7.3365,26325.0],["2005-01-25",7.3365,7.364,7.1897,7.364,38250.0],["2005-01-26",7.5261,7.6973,7.2233,7.5995,114975.0],["2005-01-27",7.627,7.7157,7.5842,7.6392,40725.0],["2005-01-28",7.627,7.7004,7.6056,7.7004,65250.0],["2005-01-31",7.734,7.9359,7.6453,7.9328,352575.0],["2005-02-01",7.9481,8.2447,7.89,8.2172,149400.0],["2005-02-02",8.2203,8.6239,8.1897,8.4985,257625.0],["2005-02-03",8.4985,8.4985,8.2264,8.4833,98550.0],["2005-02-04",8.4099,8.5016,8.4099,8.4618,60525.0],["2005-02-07",8.3518,8.5016,7.9481,8.3518,180450.0],["2005-02-08",8.3334,8.3487,8.2325,8.257,101700.0],["2005-02-09",8.2722,8.3303,8.2264,8.2264,118800.0],["2005-02-10",8.2539,8.3028,8.1683,8.2508,51975.0],["2005-02-11",8.3854,8.3854,8.208,8.2508,91800.0],["2005-02-14",8.1683,8.3151,8.1132,8.1744,23175.0],["2005-02-15",8.4374,8.4374,8.2845,8.3579,64800.0],["2005-02-16",8.2753,8.4374,8.0276,8.0704,77175.0],["2005-02-17",8.104,8.2294,8.0307,8.0735,53550.0],["2005-02-18",8.2203,8.2478,7.9634,8.0673,47925.0],["2005-02-22",8.1958,8.3884,7.6728,7.9511,62100.0],["2005-02-23",8.0673,8.0673,7.89,7.9817,41400.0],["2005-02-24",8.0307,8.2264,7.9511,8.1683,97650.0],["2005-02-25",8.1224,8.1805,8.0582,8.153,17550.0],["2005-02-28",8.0001,8.2294,8.0001,8.1988,51075.0],["2005-03-01",8.0551,8.5169,8.0551,8.4833,87750.0],["2005-03-02",8.4251,8.6362,8.3089,8.5414,125325.0],["2005-03-03",8.6515,8.8166,8.6331,8.6729,89100.0],["2005-03-04",8.7921,8.7952,8.6576,8.7952,291825.0],["2005-03-07",8.838,8.9603,8.5781,8.8227,133200.0],["2005-03-08",8.9542,8.9909,8.8135,8.9144,117450.0],["2005-03-09",8.9175,8.945,8.7065,8.945,104175.0],["2005-03-10",8.9145,9.0643,8.1652,8.6148,127800.0],["2005-03-11",8.627,8.7126,8.4557,8.6698,48825.0],["2005-03-14",8.6698,8.6698,8.3456,8.5628,28125.0],["2005-03-15",8.731,8.7921,8.5047,8.5872,73350.0],["2005-03-16",8.419,8.6392,8.419,8.5383,53325.0],["2005-03-17",8.4251,8.6973,8.4251,8.5872,82575.0],["2005-03-18",8.7157,8.7157,8.1958,8.26,228825.0],["2005-03-21",8.3762,8.3762,8.0368,8.0857,53325.0],["2005-03-22",8.1469,8.2906,7.994,8.0612,108450.0],["2005-03-23",7.9817,8.1958,7.9114,7.9267,127350.0],["2005-03-24",8.0429,8.0704,7.8594,7.8777,75825.0],["2005-03-28",7.8808,7.9634,7.8441,7.89,127350.0],["2005-03-29",7.8594,7.9511,7.6851,7.7248,53325.0],["2005-03-30",7.7982,8.0001,7.6912,7.9481,83250.0],["2005-03-31",8.0245,8.0551,7.7432,7.893,48600.0],["2005-04-01",7.9481,8.0398,7.5995,7.7248,25875.0],["2005-04-04",7.6545,7.9083,7.6545,7.8747,36450.0],["2005-04-05",7.7065,8.0184,7.7065,7.9358,78075.0],["2005-04-06",8.049,8.049,7.8135,7.8288,94500.0],["2005-04-07",7.9603,8.2417,7.89,8.1316,67050.0],["2005-04-08",8.0429,8.1499,7.8196,7.9175,79425.0],["2005-04-11",7.838,7.8716,7.6086,7.627,54675.0],["2005-04-12",7.5933,7.8349,7.5842,7.7677,56700.0],["2005-04-13",7.9114,7.9114,7.6239,7.6239,13725.0],["2005-04-14",7.6362,7.7982,7.6362,7.7371,51075.0],["2005-04-15",7.7921,7.9022,7.4985,7.6209,72675.0],["2005-04-18",7.7157,8.0398,7.6178,7.6178,57600.0],["2005-04-19",7.6056,7.9206,7.6056,7.786,125775.0],["2005-04-20",7.6025,7.7524,7.5199,7.731,429525.0],["2005-04-21",7.8961,7.8961,7.7982,7.8869,22500.0],["2005-04-22",7.8288,7.893,7.6973,7.8166,23400.0],["2005-04-25",7.9389,7.9389,7.6943,7.7646,32175.0],["2005-04-26",7.7371,7.7982,7.5995,7.6637,165825.0],["2005-04-27",7.5689,7.7921,7.5689,7.6606,13500.0],["2005-04-28",7.5658,7.7432,7.5658,7.6453,124875.0],["2005-04-29",7.7034,7.9297,7.5597,7.8288,130275.0],["2005-05-02",7.8105,7.8288,7.6912,7.7646,40725.0],["2005-05-03",7.6698,7.7677,7.5077,7.7065,90450.0],["2005-05-04",7.6667,8.1346,7.6667,8.0459,63225.0],["2005-05-05",7.9848,7.9848,7.7065,7.7921,66375.0],["2005-05-06",7.8258,7.8258,7.6545,7.7218,49950.0],["2005-05-09",7.731,7.8472,7.6545,7.8472,39375.0],["2005-05-10",7.7157,8.0521,7.7157,7.994,55125.0],["2005-05-11",7.9909,7.9909,7.6637,7.7065,36450.0],["2005-05-12",7.8258,7.8258,7.679,7.7218,103725.0],["2005-05-13",7.838,7.838,7.6239,7.6331,47700.0],["2005-05-16",7.5964,7.7218,7.5964,7.7218,28350.0],["2005-05-17",7.6362,7.8349,7.6239,7.8288,94050.0],["2005-05-18",7.9083,8.0429,7.8961,7.9817,74250.0],["2005-05-19",7.9817,7.9817,7.9328,7.9817,35775.0],["2005-05-20",7.9389,7.9817,7.9389,7.9603,27675.0],["2005-05-23",7.9511,7.9878,7.9206,7.9511,110250.0],["2005-05-24",7.9909,8.2722,7.9909,8.1805,86625.0],["2005-05-25",8.104,8.2325,8.0092,8.0306,31050.0],["2005-05-26",7.9817,8.1499,7.9022,8.101,77625.0],["2005-05-27",8.205,8.2141,8.1621,8.1836,22275.0],["2005-05-31",8.2875,8.4741,8.2172,8.2172,41400.0],["2005-06-01",8.2233,8.3518,8.1346,8.3059,44550.0],["2005-06-02",8.2141,8.5108,8.0001,8.4313,160650.0],["2005-06-03",8.4649,8.5628,8.3915,8.5475,69075.0],["2005-06-06",8.5138,8.5964,8.4955,8.575,87975.0],["2005-06-07",8.5933,8.8196,8.5689,8.6178,78975.0],["2005-06-08",8.6025,8.734,8.5505,8.5719,52875.0],["2005-06-09",8.5475,8.7157,8.5475,8.6882,39375.0],["2005-06-10",8.7157,8.7157,8.5567,8.5628,11700.0],["2005-06-13",8.5658,8.8349,8.5475,8.7493,45225.0],["2005-06-14",8.5811,8.7982,8.5811,8.682,36000.0],["2005-06-15",8.8074,9.1102,8.8044,9.0643,66150.0],["2005-06-16",9.0521,9.0521,8.6178,8.9848,69525.0],["2005-06-17",9.0215,9.0215,8.8013,8.9297,72450.0],["2005-06-20",8.89,8.89,8.7065,8.7065,11925.0],["2005-06-21",8.7493,8.9878,8.682,8.9236,30150.0],["2005-06-22",9.0215,9.0215,8.8594,8.9022,32400.0],["2005-06-23",8.8074,8.9328,8.7157,8.7738,39825.0],["2005-06-24",8.7677,8.9695,8.7157,8.8135,108450.0],["2005-06-27",8.8013,8.9695,8.8013,8.9022,19800.0],["2005-06-28",8.9695,9.0215,8.8655,9.0154,57375.0],["2005-06-29",8.942,9.1713,8.8686,9.0582,40050.0],["2005-06-30",9.1041,9.156,8.9787,9.0245,30375.0],["2005-07-01",9.1102,9.3181,8.945,9.2937,63000.0],["2005-07-05",9.3273,9.7157,9.3151,9.4771,79875.0],["2005-07-06",9.52,9.52,9.1866,9.2692,45000.0],["2005-07-07",9.1744,9.1744,8.9145,9.1744,46575.0],["2005-07-08",9.1713,9.5261,9.1285,9.1744,97650.0],["2005-07-11",9.2203,9.4404,9.0979,9.2875,101925.0],["2005-07-12",9.2723,9.5047,9.26,9.3976,85950.0],["2005-07-13",9.3976,9.523,9.2111,9.3548,53550.0],["2005-07-14",9.4802,9.4802,8.5199,8.8686,95400.0],["2005-07-15",9.1137,9.1902,9.0126,9.0646,95625.0],["2005-07-18",9.0463,9.083,8.7767,9.0034,46575.0],["2005-07-19",9.1167,9.1167,8.8226,8.9176,190575.0],["2005-07-20",8.8747,9.0677,8.7767,9.0677,41625.0],["2005-07-21",9.1045,9.1198,8.7338,8.8196,31950.0],["2005-07-22",8.8196,9.2607,8.7828,9.2056,44325.0],["2005-07-25",9.1167,9.2025,8.9605,8.9605,31050.0],["2005-07-26",8.9298,9.1902,8.8992,9.0922,235350.0],["2005-07-27",9.1106,9.1106,8.7981,9.0126,35550.0],["2005-07-28",9.0126,9.0432,8.8073,9.0371,58950.0],["2005-07-29",9.1014,9.1014,8.8533,8.8533,22050.0],["2005-08-01",8.9513,9.129,8.9513,9.0708,51075.0],["2005-08-02",9.0034,9.1902,9.0034,9.0922,46575.0],["2005-08-03",9.083,9.083,8.8533,8.9145,98775.0],["2005-08-04",8.8992,8.9544,8.7981,8.9544,20925.0],["2005-08-05",8.7338,8.89,8.5194,8.5224,288000.0],["2005-08-08",8.6695,8.6817,8.4918,8.504,142425.0],["2005-08-09",8.504,8.8134,8.4244,8.5622,23175.0],["2005-08-10",8.648,8.7859,8.4642,8.5929,19125.0],["2005-08-11",8.6021,8.8747,8.5837,8.7951,39375.0],["2005-08-12",8.746,8.8042,8.5776,8.6082,38475.0],["2005-08-15",8.694,8.7767,8.5837,8.7644,18900.0],["2005-08-16",8.6817,8.6848,8.4581,8.5408,38925.0],["2005-08-17",8.5776,8.7736,8.55,8.5745,20700.0],["2005-08-18",8.5959,8.6388,8.4244,8.4336,23625.0],["2005-08-19",8.4121,8.504,8.2835,8.2957,7200.0],["2005-08-22",8.3478,8.792,8.3478,8.6021,52650.0],["2005-08-23",8.7246,8.792,8.55,8.697,40725.0],["2005-08-24",8.7583,8.9513,8.7399,8.7981,223875.0],["2005-08-25",8.8134,8.8808,8.7001,8.743,22275.0],["2005-08-26",8.8073,8.8073,8.7307,8.746,27000.0],["2005-08-29",8.7032,8.8625,8.6817,8.7828,33750.0],["2005-08-30",8.792,8.8042,8.746,8.7797,195750.0],["2005-08-31",8.7675,9.1902,8.746,9.1382,58500.0],["2005-09-01",9.1902,9.1902,9.0708,9.178,47025.0],["2005-09-02",9.1596,9.1902,9.0493,9.0891,32400.0],["2005-09-06",9.0309,9.2362,9.0309,9.2362,27675.0],["2005-09-07",9.1749,9.3005,9.1749,9.2515,31500.0],["2005-09-08",9.1443,9.1627,8.9942,9.0983,95850.0],["2005-09-09",9.0708,9.1259,9.0646,9.1137,78525.0],["2005-09-12",9.083,9.2209,9.0646,9.1106,116325.0],["2005-09-13",9.0493,9.132,8.9972,9.0064,68175.0],["2005-09-14",9.0095,9.0922,8.746,8.7552,26775.0],["2005-09-15",8.7736,8.7828,8.5898,8.6541,77625.0],["2005-09-16",8.7246,8.7246,8.5163,8.6296,162225.0],["2005-09-19",8.6082,8.8625,8.501,8.6174,131175.0],["2005-09-20",8.6388,8.7123,8.3937,8.4673,108450.0],["2005-09-21",8.406,8.406,8.0108,8.0997,83925.0],["2005-09-22",8.118,8.118,7.8025,8.0139,237825.0],["2005-09-23",7.9649,8.0537,7.8791,8.0323,235575.0],["2005-09-26",8.0139,8.164,7.9465,8.0445,152325.0],["2005-09-27",7.9649,8.3907,7.9587,8.0078,171000.0],["2005-09-28",8.066,8.1946,7.9679,8.0752,44775.0],["2005-09-29",8.069,8.1119,7.9649,8.0323,63450.0],["2005-09-30",7.9679,8.1671,7.9649,8.0476,87525.0],["2005-10-03",8.1456,8.4305,8.1456,8.3692,101925.0],["2005-10-04",8.3723,8.5163,8.3723,8.4305,138600.0],["2005-10-05",8.4091,8.4091,8.1272,8.2773,93375.0],["2005-10-06",8.3325,8.3325,8.2528,8.3019,197550.0],["2005-10-07",8.3264,8.3447,8.2804,8.2957,23175.0],["2005-10-10",8.2712,8.4121,8.2712,8.2865,186750.0],["2005-10-11",8.311,8.3907,8.2835,8.2927,35325.0],["2005-10-12",8.2712,8.3754,8.2712,8.3325,101700.0],["2005-10-13",8.2712,8.4183,8.2712,8.3938,242550.0],["2005-10-14",8.4948,8.4948,8.2528,8.3938,186300.0],["2005-10-17",8.3723,8.3723,8.2008,8.3601,131400.0],["2005-10-18",8.4213,8.4213,8.1211,8.3631,259200.0],["2005-10-19",8.357,8.446,8.2864,8.4398,157725.0],["2005-10-20",8.4214,8.449,8.2434,8.3815,99000.0],["2005-10-21",8.3202,8.8235,8.3202,8.6363,100125.0],["2005-10-24",8.6547,9.0843,8.6393,9.0843,94275.0],["2005-10-25",9.0506,9.0935,8.934,9.0843,89100.0],["2005-10-26",8.9953,9.1089,8.9616,9.0015,58050.0],["2005-10-27",8.9094,9.1212,8.6823,8.7805,35550.0],["2005-10-28",8.8327,9.201,8.8143,9.201,39375.0],["2005-10-31",9.158,9.382,9.158,9.1918,78750.0],["2005-11-01",9.1334,9.6368,9.023,9.3851,193275.0],["2005-11-02",9.3759,9.7902,9.3759,9.6675,81900.0],["2005-11-03",9.8086,10.0143,9.5692,9.6981,67725.0],["2005-11-04",9.7135,9.781,9.471,9.5263,110475.0],["2005-11-07",9.5692,9.6552,9.514,9.5447,121950.0],["2005-11-08",9.6368,9.6368,9.3728,9.4403,76950.0],["2005-11-09",9.3391,9.5907,9.3391,9.4956,72450.0],["2005-11-10",9.5324,9.5907,9.4403,9.514,158850.0],["2005-11-11",9.5017,9.5907,9.3882,9.5079,77175.0],["2005-11-14",9.5201,9.5293,9.4097,9.4588,28350.0],["2005-11-15",9.5294,9.5907,9.3667,9.4833,33300.0],["2005-11-16",9.4864,9.5355,9.336,9.3912,67275.0],["2005-11-17",9.5201,9.5201,9.3606,9.3912,174375.0],["2005-11-18",9.5447,9.56,9.3606,9.514,117450.0],["2005-11-21",9.4557,9.5447,9.4496,9.5416,58950.0],["2005-11-22",9.4741,9.7166,9.4281,9.6797,44775.0],["2005-11-23",9.7411,9.7472,9.4465,9.5017,20700.0],["2005-11-25",9.6429,9.6429,9.468,9.5017,6075.0],["2005-11-28",9.3606,9.471,9.3606,9.4526,50625.0],["2005-11-29",9.5478,9.5478,9.2102,9.3882,54900.0],["2005-11-30",9.4465,9.5293,9.3728,9.471,103050.0],["2005-12-01",9.5723,9.5723,9.468,9.4833,158400.0],["2005-12-02",9.5723,9.7841,9.468,9.7472,75150.0],["2005-12-05",9.7902,9.7902,9.4802,9.4802,91800.0],["2005-12-06",9.4496,9.6061,9.4496,9.5232,66150.0],["2005-12-07",9.5907,9.649,9.3851,9.471,71325.0],["2005-12-08",9.4373,9.7933,9.3483,9.4311,92025.0],["2005-12-09",9.4342,9.4649,9.2777,9.3882,155700.0],["2005-12-12",9.4618,9.4618,9.2838,9.2992,76725.0],["2005-12-13",9.3145,9.3145,9.2409,9.2409,24075.0],["2005-12-14",9.3575,9.4465,9.2501,9.2808,36225.0],["2005-12-15",9.2623,9.3053,9.0137,9.2715,43650.0],["2005-12-16",9.3483,9.5324,9.201,9.3391,164475.0],["2005-12-19",9.4526,9.4526,9.1856,9.1856,35100.0],["2005-12-20",9.1611,9.2685,9.115,9.2163,42075.0],["2005-12-21",9.3053,9.3053,9.1948,9.2071,30600.0],["2005-12-22",9.2224,9.3544,9.1918,9.3513,32850.0],["2005-12-23",9.3974,9.3974,9.2808,9.2808,20475.0],["2005-12-27",9.3299,9.4189,9.1825,9.1825,53100.0],["2005-12-28",9.2715,9.2715,9.1948,9.247,11025.0],["2005-12-29",9.2255,9.3882,9.2163,9.3145,38925.0],["2005-12-30",9.3299,9.3299,9.1764,9.3053,40950.0],["2006-01-03",9.2224,9.2439,9.0444,9.2378,61200.0],["2006-01-04",9.2347,9.3022,9.1764,9.2961,87300.0],["2006-01-05",9.2808,9.5109,9.2378,9.4526,49500.0],["2006-01-06",9.514,9.514,9.3483,9.471,54450.0],["2006-01-09",9.4741,9.7074,9.4127,9.7074,42525.0],["2006-01-10",9.7319,9.7319,9.4496,9.7135,38025.0],["2006-01-11",9.8148,9.8148,9.3636,9.5232,68625.0],["2006-01-12",9.5723,9.5723,9.3636,9.3667,26100.0],["2006-01-13",9.3667,9.6582,9.3667,9.5048,54000.0],["2006-01-17",9.3667,9.8884,9.3605,9.7994,80325.0],["2006-01-18",9.7656,10.1099,9.7287,9.9746,60075.0],["2006-01-19",10.1191,10.4634,9.9101,10.196,105075.0],["2006-01-20",10.2421,10.4326,10.1468,10.156,54675.0],["2006-01-23",10.3035,10.697,10.1591,10.4511,93825.0],["2006-01-24",10.6232,10.8599,10.4511,10.6386,75150.0],["2006-01-25",10.7062,10.7062,10.0976,10.1406,38475.0],["2006-01-26",10.2021,10.4664,10.2021,10.4388,100350.0],["2006-01-27",10.3097,10.488,10.3005,10.4019,29025.0],["2006-01-30",10.2697,10.4511,10.1744,10.3681,25875.0],["2006-01-31",10.2144,10.4511,10.1959,10.4419,151200.0],["2006-02-01",10.4449,10.4511,10.2943,10.3804,32625.0],["2006-02-02",10.3865,10.5832,10.325,10.4941,37350.0],["2006-02-03",10.3927,10.5279,10.3927,10.491,36900.0],["2006-02-06",10.6263,10.6447,10.4695,10.6232,81675.0],["2006-02-07",10.5433,10.6632,10.5126,10.5986,50400.0],["2006-02-08",10.6048,10.6048,10.4849,10.5894,68850.0],["2006-02-09",10.5494,11.1396,10.5494,10.8046,70875.0],["2006-02-10",10.7708,10.8292,10.6662,10.7892,50175.0],["2006-02-13",10.6785,10.8199,10.6785,10.7431,90450.0],["2006-02-14",10.6662,11.0197,10.5986,10.6816,82350.0],["2006-02-15",10.6048,11.2964,10.6048,11.1919,48375.0],["2006-02-16",11.1396,11.2441,10.8476,10.9952,39150.0],["2006-02-17",11.0812,11.0812,10.7277,10.8691,84825.0],["2006-02-21",10.8814,11.0628,10.6693,10.7831,238275.0],["2006-02-22",10.8476,10.8999,10.6417,10.7492,32625.0],["2006-02-23",10.6693,10.8199,10.6632,10.7615,69075.0],["2006-02-24",10.8415,10.9767,10.7492,10.8845,45225.0],["2006-02-27",10.9275,11.4409,10.9275,11.3855,54000.0],["2006-02-28",11.2749,11.3732,10.9429,11.1212,97425.0],["2006-03-01",11.0074,11.1488,10.9921,11.0659,30150.0],["2006-03-02",11.0167,11.032,10.9245,10.9982,26325.0],["2006-03-03",10.8814,11.2779,10.7247,10.9736,19575.0],["2006-03-06",10.8722,11.4009,10.8691,11.3056,53325.0],["2006-03-07",11.3087,11.4009,11.1919,11.3241,40725.0],["2006-03-08",11.2472,11.6806,11.1765,11.6499,68850.0],["2006-03-09",11.6222,11.7482,11.3333,11.4193,41850.0],["2006-03-10",11.5884,11.8681,11.573,11.8681,32175.0],["2006-03-13",11.8958,12.2462,11.8958,12.0525,93825.0],["2006-03-14",12.0802,12.3876,12.0341,12.3538,88425.0],["2006-03-15",12.403,12.4737,12.2892,12.3323,20925.0],["2006-03-16",12.4122,12.4122,12.2585,12.3231,98325.0],["2006-03-17",12.2954,12.2954,12.1509,12.1878,202500.0],["2006-03-20",12.2308,12.2431,11.8958,11.9634,77625.0],["2006-03-21",11.8989,11.9849,11.8282,11.8989,36450.0],["2006-03-22",11.862,11.8743,11.7114,11.822,42300.0],["2006-03-23",11.8159,11.8435,11.5823,11.7114,19800.0],["2006-03-24",11.6745,11.7882,11.6284,11.7575,107325.0],["2006-03-27",11.6253,11.6253,11.2995,11.3517,49725.0],["2006-03-28",11.2995,11.4132,10.9921,11.2411,60750.0],["2006-03-29",11.2995,11.3579,11.032,11.2626,77400.0],["2006-03-30",11.2195,11.364,11.1027,11.2533,57150.0],["2006-03-31",11.321,11.4163,10.9736,11.4163,114525.0],["2006-04-03",11.364,11.6714,11.1581,11.1919,54675.0],["2006-04-04",11.2626,11.5884,11.2103,11.5085,66600.0],["2006-04-05",11.49,11.49,11.2779,11.3763,20250.0],["2006-04-06",11.324,11.3732,11.1427,11.2995,105525.0],["2006-04-07",11.3702,11.3732,11.2349,11.3025,40500.0],["2006-04-10",11.3702,11.3732,11.2964,11.3732,30825.0],["2006-04-11",11.3179,11.3486,11.2349,11.3271,89325.0],["2006-04-12",11.3917,11.4224,11.3025,11.3886,120600.0],["2006-04-13",11.3486,11.4193,11.3425,11.3732,16425.0],["2006-04-17",11.2349,11.4378,11.2318,11.2933,126675.0],["2006-04-18",11.3394,11.3855,11.1827,11.3363,77850.0],["2006-04-19",11.321,11.404,11.2165,11.404,49050.0],["2006-04-20",11.4655,11.5055,11.3578,11.4778,17100.0],["2006-04-21",11.604,11.6133,11.4932,11.561,127800.0],["2006-04-24",11.564,11.564,11.1331,11.1362,26325.0],["2006-04-25",11.1362,11.247,11.0254,11.1608,29475.0],["2006-04-26",11.13,11.3178,10.6991,10.7915,36450.0],["2006-04-27",10.696,10.9915,10.5821,10.9269,91350.0],["2006-04-28",10.8561,11.2224,10.8315,11.1885,144900.0],["2006-05-01",11.2655,11.287,10.9946,11.0408,49050.0],["2006-05-02",11.0931,11.2285,10.93,11.2285,44775.0],["2006-05-03",11.2778,11.3886,11.0839,11.2778,88875.0],["2006-05-04",11.2655,11.8503,11.1177,11.5825,152550.0],["2006-05-05",11.681,11.9949,11.6687,11.9488,89550.0],["2006-05-08",11.8626,12.1889,11.8626,12.0627,153225.0],["2006-05-09",12.0657,12.075,11.9488,12.0165,105075.0],["2006-05-10",12.0288,12.0688,11.9088,11.9734,91800.0],["2006-05-11",12.0042,12.0688,11.4717,11.4778,40500.0],["2006-05-12",11.404,11.5579,11.2378,11.2562,42075.0],["2006-05-15",11.2193,11.4194,11.2039,11.287,136125.0],["2006-05-16",11.2716,11.2808,11.2193,11.2347,38475.0],["2006-05-17",11.1208,11.247,11.0654,11.167,38025.0],["2006-05-18",11.2285,11.3701,11.2101,11.2193,58500.0],["2006-05-19",11.1208,11.4994,11.1116,11.3793,84150.0],["2006-05-22",11.3763,11.3824,11.0931,11.3455,39150.0],["2006-05-23",10.0743,11.2039,9.8588,10.773,535500.0],["2006-05-24",10.6376,10.8345,10.5821,10.7915,233100.0],["2006-05-25",10.8715,11.0623,10.7484,11.0623,128250.0],["2006-05-26",11.0623,11.2347,10.9915,11.1054,418725.0],["2006-05-30",11.0192,11.0192,10.6191,10.8038,186525.0],["2006-05-31",10.8099,11.127,10.7484,11.1208,410175.0],["2006-06-01",11.1208,11.2408,11.1085,11.2039,261675.0],["2006-06-02",11.2716,11.3116,10.93,11.1239,180675.0],["2006-06-05",11.0131,11.0131,10.6376,10.6376,119475.0],["2006-06-06",10.6314,10.6683,10.4036,10.4652,176400.0],["2006-06-07",10.459,11.1023,10.4221,10.6622,89100.0],["2006-06-08",10.5483,10.813,10.4313,10.7761,91575.0],["2006-06-09",10.6868,10.9515,10.5052,10.8961,153675.0],["2006-06-12",10.8068,10.8622,10.025,10.0712,104175.0],["2006-06-13",9.9327,10.536,9.9327,10.4375,159750.0],["2006-06-14",10.5421,10.7053,10.3421,10.6037,106875.0],["2006-06-15",10.7545,11.1577,10.6622,11.127,169875.0],["2006-06-16",11.0746,11.1208,10.4683,10.5083,337500.0],["2006-06-19",10.5021,10.536,10.0312,10.2928,70875.0],["2006-06-20",10.2036,10.4683,10.0497,10.1974,54450.0],["2006-06-21",10.222,10.7668,10.182,10.5975,86850.0],["2006-06-22",10.4898,10.536,10.1943,10.5298,89100.0],["2006-06-23",10.4159,10.693,10.4067,10.4467,102600.0],["2006-06-26",10.5668,10.6345,10.459,10.6252,90000.0],["2006-06-27",10.5729,10.6591,10.4775,10.5206,80100.0],["2006-06-28",10.5083,10.6252,10.3144,10.3759,73575.0],["2006-06-29",10.4898,10.5452,9.9142,10.182,320400.0],["2006-06-30",10.299,10.3636,9.8988,10.0219,485325.0],["2006-07-03",9.905,10.1389,9.905,10.0373,100800.0],["2006-07-05",10.0373,10.2867,9.5264,9.6341,267300.0],["2006-07-06",9.6126,9.8157,9.588,9.6372,136575.0],["2006-07-07",9.6618,9.6618,9.4217,9.4556,86850.0],["2006-07-10",9.4925,9.6618,9.2709,9.5233,62775.0],["2006-07-11",9.4864,9.8496,9.3879,9.6988,483750.0],["2006-07-12",9.6587,9.8804,9.6095,9.6126,251775.0],["2006-07-13",9.5325,9.5356,9.3571,9.3879,141975.0],["2006-07-14",9.3694,9.4527,9.1935,9.2367,75375.0],["2006-07-17",9.2244,9.4804,9.2244,9.3663,99225.0],["2006-07-18",9.2737,9.6871,9.2737,9.5761,269100.0],["2006-07-19",9.6594,9.8568,9.5267,9.647,153900.0],["2006-07-20",9.6964,9.7056,9.3478,9.3786,57600.0],["2006-07-21",9.3015,9.6193,9.3015,9.5637,244350.0],["2006-07-24",9.6686,9.8568,9.5761,9.8414,313200.0],["2006-07-25",9.8105,10.0882,9.755,9.9586,220725.0],["2006-07-26",9.863,9.9987,9.61,9.6439,146475.0],["2006-07-27",9.6594,9.7828,9.3324,9.3385,120375.0],["2006-07-28",9.4095,9.6717,9.4095,9.6347,92700.0],["2006-07-31",9.4465,9.7026,9.4311,9.5668,76500.0],["2006-08-01",9.4588,9.502,9.2614,9.2861,67725.0],["2006-08-02",9.3725,9.573,9.3385,9.573,139275.0],["2006-08-03",9.4619,9.6193,9.4372,9.5699,157725.0],["2006-08-04",9.6686,9.826,9.4928,9.5637,84375.0],["2006-08-07",9.4681,9.5637,9.4157,9.4465,54000.0],["2006-08-08",9.4342,9.647,9.4342,9.5051,137025.0],["2006-08-09",9.5421,9.718,9.2552,9.283,64800.0],["2006-08-10",9.2861,9.4558,9.2861,9.3416,28800.0],["2006-08-11",9.2645,9.5298,9.1257,9.1411,64800.0],["2006-08-14",9.2676,9.3539,9.2275,9.3539,53550.0],["2006-08-15",9.4928,9.6254,9.4372,9.5792,44775.0],["2006-08-16",9.7026,10.261,9.6717,10.2209,361575.0],["2006-08-17",10.3628,10.4121,10.1005,10.1777,89325.0],["2006-08-18",10.2023,10.2579,10.008,10.2363,131625.0],["2006-08-21",10.1098,10.2795,10.1098,10.2301,86400.0],["2006-08-22",10.1838,10.3042,10.1777,10.2949,39150.0],["2006-08-23",10.2209,10.2764,9.755,9.7766,70875.0],["2006-08-24",9.7797,9.8568,9.6563,9.8013,103500.0],["2006-08-25",9.8167,10.0111,9.7797,9.7828,26775.0],["2006-08-28",9.7951,9.8722,9.7673,9.7951,74475.0],["2006-08-29",9.826,9.9247,9.7797,9.8753,94275.0],["2006-08-30",9.7488,10.2332,9.7488,10.1067,93825.0],["2006-08-31",10.1468,10.1808,9.8445,9.9432,55125.0],["2006-09-01",9.9648,9.9648,9.7643,9.7797,130050.0],["2006-09-05",9.7797,9.7797,9.502,9.6964,98775.0],["2006-09-06",9.6008,9.6964,9.4989,9.5545,33750.0],["2006-09-07",9.4989,9.5051,9.357,9.4866,44550.0],["2006-09-08",9.4866,9.5606,9.3354,9.5082,29025.0],["2006-09-11",9.4527,9.718,9.4527,9.5175,83475.0],["2006-09-12",9.5452,10.2486,9.5452,10.2301,91350.0],["2006-09-13",10.2023,10.5355,10.1807,10.4985,76725.0],["2006-09-14",10.443,10.4677,10.153,10.3597,105075.0],["2006-09-15",10.443,10.4893,10.2455,10.4677,159300.0],["2006-09-18",10.551,10.7176,10.4152,10.5417,54900.0],["2006-09-19",10.5479,10.5479,9.9216,10.119,74475.0],["2006-09-20",10.2332,10.2486,10.0789,10.2147,51300.0],["2006-09-21",10.1869,10.3134,9.9833,10.0234,94725.0],["2006-09-22",9.9895,10.1684,9.7272,10.008,141750.0],["2006-09-25",10.0357,10.2918,9.9216,10.2887,90225.0],["2006-09-26",10.264,10.4121,10.2394,10.4121,76275.0],["2006-09-27",10.3535,10.6096,10.3535,10.554,79650.0],["2006-09-28",10.6096,10.625,10.4584,10.5139,108450.0],["2006-09-29",10.5139,10.5664,10.4862,10.4923,76050.0],["2006-10-02",10.554,10.554,10.2918,10.335,173025.0],["2006-10-03",10.2918,10.48,10.2887,10.4183,75375.0],["2006-10-04",10.3566,10.7978,10.3566,10.7978,96750.0],["2006-10-05",10.7978,10.8595,10.6157,10.807,85050.0],["2006-10-06",10.7299,10.733,10.5972,10.6929,41850.0],["2006-10-09",10.6435,10.7453,10.4615,10.5355,52425.0],["2006-10-10",10.5078,10.5941,10.4893,10.5633,48600.0],["2006-10-11",10.5324,10.5324,10.2856,10.4183,94500.0],["2006-10-12",10.3751,11.1063,10.3751,11.1063,100575.0],["2006-10-13",11.0816,11.2235,11.0261,11.1957,100125.0],["2006-10-16",11.2266,11.3253,11.0168,11.3068,157050.0],["2006-10-17",10.9366,11.3963,10.9366,11.3963,152100.0],["2006-10-18",11.3066,11.5292,11.2819,11.5292,243900.0],["2006-10-19",11.6497,11.6683,11.3499,11.3499,601425.0],["2006-10-20",11.4303,11.5601,11.285,11.5292,165150.0],["2006-10-23",11.523,11.6343,11.3221,11.5755,50400.0],["2006-10-24",11.5323,11.6528,11.4055,11.6312,117000.0],["2006-10-25",11.7363,11.7363,11.5539,11.591,88650.0],["2006-10-26",11.625,11.625,11.4519,11.6034,91800.0],["2006-10-27",11.5292,11.6374,11.489,11.5477,83475.0],["2006-10-30",11.4612,11.591,11.3746,11.5879,78525.0],["2006-10-31",11.6497,11.7332,11.5292,11.7239,151650.0],["2006-11-01",11.7425,11.7425,11.3314,11.3499,123750.0],["2006-11-02",11.2541,11.3159,11.1614,11.2417,94500.0],["2006-11-03",11.2386,11.3932,11.1706,11.2943,55800.0],["2006-11-06",11.3746,11.5044,11.2664,11.455,93825.0],["2006-11-07",11.4797,11.7424,11.3623,11.5724,84600.0],["2006-11-08",11.4581,11.5415,11.4025,11.4612,53325.0],["2006-11-09",11.5168,11.5168,11.2108,11.2664,54900.0],["2006-11-10",11.2819,11.3932,11.1954,11.3592,48825.0],["2006-11-13",11.3715,11.4705,11.1984,11.2108,143550.0],["2006-11-14",11.2541,11.3468,11.1304,11.3314,137925.0],["2006-11-15",11.3654,11.6157,11.1274,11.6157,117225.0],["2006-11-16",11.6992,11.6992,11.4828,11.5879,51975.0],["2006-11-17",11.5755,11.7795,11.5601,11.7672,125550.0],["2006-11-20",11.7177,11.8414,11.6312,11.6343,61425.0],["2006-11-21",11.6188,11.7177,11.4828,11.5539,96075.0],["2006-11-22",11.693,11.693,11.5385,11.5632,58725.0],["2006-11-24",11.4488,11.489,11.1954,11.3592,42300.0],["2006-11-27",11.285,11.3715,10.8646,10.8832,119475.0],["2006-11-28",10.8492,10.979,10.7904,10.9481,103275.0],["2006-11-29",10.9821,11.1521,10.9821,11.1397,56250.0],["2006-11-30",11.1274,11.591,11.0934,11.5292,138825.0],["2006-12-01",11.5879,11.5879,10.9543,11.183,125325.0],["2006-12-04",11.251,11.5632,11.2046,11.5632,88650.0],["2006-12-05",11.625,11.8321,11.591,11.7548,75825.0],["2006-12-06",11.7363,11.7548,11.659,11.6806,86625.0],["2006-12-07",11.7146,11.7146,11.3499,11.3499,31500.0],["2006-12-08",11.3344,11.3932,11.0532,11.0532,64350.0],["2006-12-11",11.1274,11.1274,10.8183,10.8523,84600.0],["2006-12-12",10.8801,10.8801,10.401,10.8399,357525.0],["2006-12-13",10.9604,10.9604,10.5432,10.707,75150.0],["2006-12-14",10.7472,11.0068,10.6606,10.9048,67275.0],["2006-12-15",10.9048,10.9512,10.5339,10.673,138150.0],["2006-12-18",10.741,10.8214,10.5772,10.7039,193275.0],["2006-12-19",10.6112,10.7503,10.5586,10.6266,78750.0],["2006-12-20",10.6854,10.7781,10.4814,10.4814,116325.0],["2006-12-21",10.5339,10.7812,10.4659,10.5092,152325.0],["2006-12-22",10.5494,10.7101,10.4381,10.5184,168750.0],["2006-12-26",10.639,10.9419,10.639,10.7843,116325.0],["2006-12-27",10.7564,11.1984,10.7564,11.0624,204075.0],["2006-12-28",11.0965,11.2819,11.0192,11.047,58950.0],["2006-12-29",10.979,11.2139,10.7966,10.8492,101025.0],["2007-01-03",10.9048,11.1274,10.6514,10.7317,161775.0],["2007-01-04",10.7101,10.9481,10.401,10.9141,168750.0],["2007-01-05",10.8584,10.9203,10.2464,10.3701,91125.0],["2007-01-08",10.4257,10.6081,10.2001,10.5617,84150.0],["2007-01-09",10.5586,10.8028,10.3484,10.6946,123975.0],["2007-01-10",10.6143,10.7812,10.5679,10.6668,72900.0],["2007-01-11",10.7595,11.0315,10.7224,11.0006,94725.0],["2007-01-12",11.0315,11.1335,10.7194,10.9172,94275.0],["2007-01-16",11.2201,11.6466,11.1459,11.6095,195300.0],["2007-01-17",11.6281,11.6467,10.9933,11.0274,168525.0],["2007-01-18",10.9252,11.08,10.8385,10.984,118125.0],["2007-01-19",10.9283,11.1853,10.8044,11.1079,105750.0],["2007-01-22",11.1203,11.2008,11.0181,11.1203,204525.0],["2007-01-23",11.1265,11.2287,11.0955,11.1667,268425.0],["2007-01-24",11.207,11.3742,11.0521,11.3649,245475.0],["2007-01-25",11.2441,11.3587,11.0459,11.1543,64800.0],["2007-01-26",11.3804,11.3928,11.1265,11.3216,53325.0],["2007-01-29",11.1296,11.5476,11.1296,11.5259,72225.0],["2007-01-30",11.5352,11.5631,11.1946,11.3928,116775.0],["2007-01-31",11.3123,11.7241,11.3123,11.6622,269325.0],["2007-02-01",11.6963,11.752,11.4578,11.5538,52200.0],["2007-02-02",11.4083,11.7675,11.4083,11.5662,64800.0],["2007-02-05",11.6312,11.7458,11.4702,11.5012,100575.0],["2007-02-06",11.5569,11.6095,11.4578,11.5383,51750.0],["2007-02-07",11.5507,11.848,11.5012,11.8294,117000.0],["2007-02-08",11.7613,11.7613,11.4516,11.5538,71325.0],["2007-02-09",11.5259,11.56,11.4578,11.5197,78525.0],["2007-02-12",11.4919,11.6622,11.4888,11.5724,111825.0],["2007-02-13",11.6467,11.6467,11.5228,11.591,43425.0],["2007-02-14",11.6529,11.6529,11.4578,11.4671,79200.0],["2007-02-15",11.4609,11.5383,11.4052,11.4052,297225.0],["2007-02-16",11.4052,11.5507,11.3432,11.4021,155700.0],["2007-02-20",11.4392,11.5755,11.3215,11.5631,47250.0],["2007-02-21",11.4888,11.7086,11.4888,11.687,49050.0],["2007-02-22",11.7489,11.7489,11.2999,11.3835,85725.0],["2007-02-23",11.3432,11.6963,11.2503,11.6126,107550.0],["2007-02-26",11.5724,11.6932,11.3432,11.4888,58950.0],["2007-02-27",11.3154,11.3494,10.7363,10.7456,111825.0],["2007-02-28",10.8354,11.3432,10.7456,11.2627,109575.0],["2007-03-01",10.9592,11.3123,10.5567,11.1326,67950.0],["2007-03-02",11.0336,11.3123,10.7177,10.7394,101475.0],["2007-03-05",10.6836,10.9097,10.5381,10.566,63000.0],["2007-03-06",10.6836,11.2225,10.5443,11.1574,50400.0],["2007-03-07",11.0459,11.0459,10.6836,10.8168,97200.0],["2007-03-08",10.8818,11.0398,10.7518,10.9438,56250.0],["2007-03-09",11.0398,11.0398,10.7982,10.9716,34650.0],["2007-03-12",10.9654,11.1357,10.919,11.0707,49950.0],["2007-03-13",11.015,11.0955,10.8106,10.8354,99450.0],["2007-03-14",10.8106,10.9871,10.7827,10.9035,68850.0],["2007-03-15",10.9221,10.9221,10.6681,10.7796,85275.0],["2007-03-16",10.7765,11.0924,10.7765,11.0212,187650.0],["2007-03-19",11.0397,11.3494,10.8663,11.1543,76275.0],["2007-03-20",11.1729,11.3246,11.0614,11.3061,38025.0],["2007-03-21",11.2875,11.5321,11.0459,11.5104,97650.0],["2007-03-22",11.5012,11.56,11.2937,11.5507,73125.0],["2007-03-23",11.5135,11.7117,11.3742,11.6219,109800.0],["2007-03-26",11.4578,11.4578,10.7146,10.8694,200475.0],["2007-03-27",10.8694,11.0397,10.792,10.792,657000.0],["2007-03-28",10.7765,10.7889,10.6527,10.6836,267525.0],["2007-03-29",10.7951,10.953,10.662,10.8106,214200.0],["2007-03-30",10.9314,11.1296,10.7239,10.8694,275850.0],["2007-04-02",10.9345,10.9933,10.696,10.9128,84825.0],["2007-04-03",10.8416,10.8756,10.761,10.8385,92475.0],["2007-04-04",10.8447,10.9376,10.7703,10.9035,91575.0],["2007-04-05",10.9623,10.9623,10.8385,10.8601,37800.0],["2007-04-09",10.8849,10.9561,10.7301,10.9035,71550.0],["2007-04-10",10.9004,11.08,10.8261,11.08,84600.0],["2007-04-11",10.8632,10.9561,10.7703,10.9128,175050.0],["2007-04-12",10.8416,10.9809,10.7456,10.8539,67950.0],["2007-04-13",10.857,11.1791,10.8137,11.176,70875.0],["2007-04-16",11.1977,11.2286,10.8725,10.9685,74025.0],["2007-04-17",10.9561,11.1822,10.9561,11.1234,67050.0],["2007-04-18",11.2751,11.2844,10.9623,11.0583,121500.0],["2007-04-19",11.4431,11.4431,11.0149,11.0242,71325.0],["2007-04-20",11.2104,11.4276,10.9839,11.3252,88875.0],["2007-04-23",11.2817,11.2817,11.1111,11.1793,94275.0],["2007-04-24",11.4462,11.4462,11.0304,11.2011,155025.0],["2007-04-25",11.2476,11.2786,11.1111,11.1886,107100.0],["2007-04-26",11.1545,11.2569,11.018,11.1297,52200.0],["2007-04-27",11.0521,11.17,11.0273,11.0925,51975.0],["2007-04-30",11.2941,11.2941,10.8287,10.8598,219375.0],["2007-05-01",10.8722,11.0304,10.8287,10.8939,93600.0],["2007-05-02",10.8101,11.198,10.8101,10.9683,175725.0],["2007-05-03",10.9435,10.9621,10.7915,10.8008,210825.0],["2007-05-04",10.7946,10.9373,10.7481,10.7698,146700.0],["2007-05-07",10.7387,10.8939,10.7387,10.8194,249300.0],["2007-05-08",10.7977,10.9249,10.7822,10.8411,207900.0],["2007-05-09",10.8008,10.8784,10.8008,10.8411,121050.0],["2007-05-10",10.8504,11.0304,10.7636,10.8442,269325.0],["2007-05-11",10.8784,10.9497,10.8442,10.9435,36000.0],["2007-05-14",10.9125,10.9684,10.8287,10.8598,167850.0],["2007-05-15",10.9435,10.9435,10.7574,10.7977,90450.0],["2007-05-16",10.8101,10.9187,10.8008,10.8566,116550.0],["2007-05-17",10.8504,10.8566,10.6239,10.6643,184050.0],["2007-05-18",10.6705,10.7356,10.6053,10.717,159975.0],["2007-05-21",10.6364,11.0242,10.6364,10.8784,142875.0],["2007-05-22",11.319,12.0016,11.2352,11.8806,285750.0],["2007-05-23",11.8806,11.9892,11.6448,11.7347,141525.0],["2007-05-24",11.7472,11.8899,11.3593,11.4493,162900.0],["2007-05-25",11.5486,11.7751,11.5206,11.6075,110250.0],["2007-05-29",11.6727,11.7999,11.5827,11.7782,78750.0],["2007-05-30",11.651,12.1009,11.651,11.983,149850.0],["2007-05-31",11.9612,12.1009,11.8682,11.9923,335475.0],["2007-06-01",11.9923,12.0947,11.7254,11.8464,110925.0],["2007-06-04",11.7999,11.924,11.7534,11.8185,91800.0],["2007-06-05",11.7689,11.8123,11.3562,11.5424,158625.0],["2007-06-06",11.4679,11.6323,11.3376,11.6323,72450.0],["2007-06-07",11.5517,11.5517,11.2693,11.4307,112725.0],["2007-06-08",11.3686,11.7285,11.3655,11.6199,109800.0],["2007-06-11",11.5517,11.8402,11.5424,11.7534,57825.0],["2007-06-12",11.6385,11.7937,11.3717,11.4369,107775.0],["2007-06-13",11.471,11.6758,11.2755,11.6106,79425.0],["2007-06-14",11.6417,11.7658,11.5113,11.5237,48150.0],["2007-06-15",11.7782,12.0605,11.7006,11.924,210600.0],["2007-06-18",11.8309,11.9737,11.5796,11.6603,61875.0],["2007-06-19",11.5641,11.7037,11.4927,11.502,114525.0],["2007-06-20",11.5548,11.6696,11.1111,11.139,108900.0],["2007-06-21",11.0614,11.6199,11.0614,11.4245,118125.0],["2007-06-22",11.3996,11.4524,11.2414,11.2848,194175.0],["2007-06-25",11.2321,11.4027,11.0459,11.1669,168975.0],["2007-06-26",11.2631,11.5672,11.2631,11.2848,123975.0],["2007-06-27",11.1917,11.623,11.1731,11.623,77625.0],["2007-06-28",11.6355,11.893,11.6168,11.7689,75150.0],["2007-06-29",11.8247,11.9985,11.5734,11.6199,91125.0],["2007-07-02",11.6975,11.803,11.592,11.7689,45000.0],["2007-07-03",11.803,12.0885,11.803,11.9085,36225.0],["2007-07-05",11.8961,12.045,11.7751,12.014,58725.0],["2007-07-06",12.0357,12.1009,11.9147,11.9333,84600.0],["2007-07-09",11.9147,11.9178,11.6355,11.6572,112050.0],["2007-07-10",11.5703,11.6913,11.2352,11.3004,126000.0],["2007-07-11",11.2724,11.4772,11.2724,11.4493,72000.0],["2007-07-12",11.5393,11.7937,11.44,11.7596,45675.0],["2007-07-13",11.7285,11.912,11.6569,11.6849,69525.0],["2007-07-16",11.6725,11.8311,11.6227,11.7098,97200.0],["2007-07-17",11.8155,11.8995,11.6631,11.7471,86175.0],["2007-07-18",11.6787,11.8902,11.5978,11.7907,82350.0],["2007-07-19",11.8902,11.8902,11.6631,11.6911,69075.0],["2007-07-20",11.6663,11.744,11.4392,11.4641,239850.0],["2007-07-23",11.4828,11.66,11.2744,11.4921,77400.0],["2007-07-24",11.3646,11.405,11.0847,11.1997,181575.0],["2007-07-25",11.3241,11.7409,11.1904,11.6942,170325.0],["2007-07-26",10.9074,11.1126,10.6243,10.9074,321750.0],["2007-07-27",10.8389,10.9789,10.4813,10.4813,263700.0],["2007-07-30",10.7612,10.7612,10.388,10.4253,186525.0],["2007-07-31",10.671,10.7487,10.3755,10.4129,203400.0],["2007-08-01",10.3818,10.7705,10.2916,10.5839,184275.0],["2007-08-02",10.6243,11.1562,10.5715,11.0442,139950.0],["2007-08-03",11.0629,11.0629,10.5746,10.643,220725.0],["2007-08-06",10.6741,11.4206,10.5964,11.3988,212175.0],["2007-08-07",11.3117,11.6694,11.2588,11.5605,187200.0],["2007-08-08",11.6476,12.195,11.3086,12.1079,379575.0],["2007-08-09",11.8093,12.1825,11.5325,11.8031,411750.0],["2007-08-10",11.6414,12.111,11.4019,11.8933,184275.0],["2007-08-13",12.0364,12.0364,10.926,11.0411,349425.0],["2007-08-14",11.0629,11.1344,10.7301,10.8856,133650.0],["2007-08-15",10.8918,11.3428,10.8887,10.9447,97875.0],["2007-08-16",10.9416,11.8187,10.9416,11.8187,250875.0],["2007-08-17",12.0612,12.1608,11.5418,11.8062,193725.0],["2007-08-20",11.8218,11.9959,11.5698,11.5823,69750.0],["2007-08-21",11.5325,11.7253,11.3117,11.4081,78750.0],["2007-08-22",11.6538,11.8373,11.6383,11.8093,123750.0],["2007-08-23",11.8933,11.9368,11.5667,11.5667,129600.0],["2007-08-24",11.5698,11.7502,11.3583,11.6009,205200.0],["2007-08-27",11.5605,11.6787,11.405,11.489,86175.0],["2007-08-28",11.3895,11.5263,11.122,11.1593,120825.0],["2007-08-29",11.1997,11.7658,11.0411,11.7285,115425.0],["2007-08-30",11.573,11.8187,11.573,11.7907,135225.0],["2007-08-31",11.8218,11.8466,11.632,11.7036,91125.0],["2007-09-04",11.7005,11.8187,11.5139,11.6911,119025.0],["2007-09-05",11.5916,11.7596,11.2308,11.2993,153225.0],["2007-09-06",11.3055,11.5698,11.1966,11.2806,140625.0],["2007-09-07",11.1313,11.3366,10.926,10.9882,107325.0],["2007-09-10",11.0349,11.1593,10.5808,10.7799,150975.0],["2007-09-11",10.8514,11.0691,10.8514,10.9882,103500.0],["2007-09-12",10.9696,11.0691,10.7923,10.8669,77625.0],["2007-09-13",10.9416,11.3148,10.7394,11.1344,96975.0],["2007-09-14",10.9789,11.2433,10.954,11.2433,56025.0],["2007-09-17",11.2339,11.2744,11.0069,11.1935,225450.0],["2007-09-18",11.2526,11.8,11.0629,11.6476,148050.0],["2007-09-19",11.6631,11.7938,11.5761,11.66,150300.0],["2007-09-20",10.9012,11.01,10.1827,10.727,396225.0],["2007-09-21",10.8296,11.1904,10.503,11.0318,339975.0],["2007-09-24",11.0069,11.1313,10.6523,10.8421,85275.0],["2007-09-25",10.7519,10.9136,10.6492,10.8016,221400.0],["2007-09-26",10.8949,11.0131,10.6212,10.9012,195300.0],["2007-09-27",10.9291,10.9291,10.5528,10.6057,234000.0],["2007-09-28",10.5777,10.671,10.4471,10.5093,191025.0],["2007-10-01",10.4999,10.7456,10.4688,10.7114,380250.0],["2007-10-02",10.7161,10.8327,10.5901,10.6368,196800.0],["2007-10-03",10.5761,10.7301,10.5295,10.5528,265950.0],["2007-10-04",10.6368,10.6368,10.4782,10.5342,147900.0],["2007-10-05",10.6694,10.982,10.6135,10.8514,171150.0],["2007-10-08",10.7907,10.87,10.7114,10.7674,127500.0],["2007-10-09",10.7907,10.7907,10.4502,10.5901,147600.0],["2007-10-10",10.5901,10.7301,10.4408,10.5388,151350.0],["2007-10-11",10.5948,10.7301,10.4222,10.5621,137400.0],["2007-10-12",10.5575,10.7254,10.4269,10.6741,121650.0],["2007-10-15",10.6834,10.7301,10.5388,10.6228,112350.0],["2007-10-16",10.5808,10.7208,10.2682,10.3149,272400.0],["2007-10-17",10.4786,10.6704,10.4038,10.661,229050.0],["2007-10-18",10.5956,10.6985,10.3897,10.6283,169500.0],["2007-10-19",10.619,10.7406,9.9453,10.0529,226950.0],["2007-10-22",9.9173,10.6891,9.8611,10.647,180450.0],["2007-10-23",10.9604,10.9604,10.5347,10.647,196050.0],["2007-10-24",10.5488,10.8575,9.8892,10.3196,276000.0],["2007-10-25",10.3383,10.502,10.0716,10.2868,218700.0],["2007-10-26",10.4646,10.7453,10.2728,10.6423,208650.0],["2007-10-29",10.6751,10.8482,10.4926,10.5254,252600.0],["2007-10-30",10.5254,10.7874,10.5254,10.6423,180600.0],["2007-10-31",10.7265,10.7593,10.5815,10.6564,147900.0],["2007-11-01",10.4833,10.6657,10.3944,10.4365,205650.0],["2007-11-02",10.5862,10.6564,10.3617,10.5254,115800.0],["2007-11-05",10.2962,10.4505,9.9781,10.343,199950.0],["2007-11-06",10.357,10.3851,10.1044,10.3055,148350.0],["2007-11-07",10.1418,10.3804,9.8564,9.8705,124950.0],["2007-11-08",9.9781,10.3991,9.9781,10.2775,156600.0],["2007-11-09",10.1044,10.357,9.9032,10.0015,117900.0],["2007-11-12",10.0061,10.2213,9.8237,10.0061,260700.0],["2007-11-13",10.3149,10.4084,10.0295,10.357,189750.0],["2007-11-14",10.3804,10.502,10.095,10.1792,558600.0],["2007-11-15",10.1512,10.3055,10.0623,10.2541,79650.0],["2007-11-16",10.2775,10.3196,9.8658,10.1652,191400.0],["2007-11-19",10.0529,10.0529,9.7067,9.95,103200.0],["2007-11-20",9.9406,10.2962,9.8705,10.081,179700.0],["2007-11-21",10.0389,10.2728,9.7067,9.9032,156600.0],["2007-11-23",9.9594,10.2728,9.9266,9.9874,87300.0],["2007-11-26",9.9921,10.1418,9.3278,9.3793,156000.0],["2007-11-27",9.3933,9.8237,9.3232,9.3793,110400.0],["2007-11-28",9.5009,9.9313,9.4869,9.9266,221400.0],["2007-11-29",9.9079,9.9126,9.5243,9.7161,116100.0],["2007-11-30",9.8237,9.9173,9.7489,9.8564,315300.0],["2007-12-03",9.8985,10.081,9.6974,9.8658,164400.0],["2007-12-04",9.7114,9.7629,9.5383,9.5477,112800.0],["2007-12-05",9.7114,9.7114,9.3185,9.398,174750.0],["2007-12-06",9.3886,9.5383,9.3559,9.4916,344700.0],["2007-12-07",9.5383,9.6693,9.3699,9.4635,133500.0],["2007-12-10",9.4775,9.5758,9.3325,9.4074,173250.0],["2007-12-11",9.4729,9.543,8.9349,8.9863,244050.0],["2007-12-12",9.3185,9.3559,9.0565,9.1875,120150.0],["2007-12-13",9.0846,9.2483,9.0284,9.1407,195300.0],["2007-12-14",9.0284,9.3091,9.0144,9.0144,114600.0],["2007-12-17",9.0051,9.1454,8.86,8.86,194550.0],["2007-12-18",8.991,9.0518,8.8975,8.9349,356250.0],["2007-12-19",8.9349,9.0238,8.9209,8.9349,194850.0],["2007-12-20",9.0472,9.0612,8.9349,9.0191,222900.0],["2007-12-21",9.1688,9.3559,9.0425,9.3138,551100.0],["2007-12-24",9.2717,9.4822,8.9536,9.3419,99150.0],["2007-12-26",9.2577,9.4401,9.1641,9.3465,152700.0],["2007-12-27",9.3372,9.4401,8.9255,8.9723,138300.0],["2007-12-28",9.0659,9.3325,9.0331,9.0659,124650.0],["2007-12-31",9.0051,9.2998,8.9255,9.1173,182850.0],["2008-01-02",9.0799,9.2764,8.8694,8.9723,247200.0],["2008-01-03",8.9536,9.136,8.7057,8.7805,278250.0],["2008-01-04",8.6636,9.0986,8.5887,8.6495,293550.0],["2008-01-07",8.7103,8.9209,8.584,8.8039,222450.0],["2008-01-08",8.8273,8.9396,8.3595,8.3595,253050.0],["2008-01-09",8.3361,8.6682,8.2987,8.5326,244350.0],["2008-01-10",8.4203,8.6916,8.411,8.4998,223950.0],["2008-01-11",8.4016,8.5747,8.2004,8.2004,171600.0],["2008-01-14",8.2332,8.3221,7.9525,8.0741,313800.0],["2008-01-15",7.9291,7.9993,7.7514,7.8309,265050.0],["2008-01-16",7.8872,8.183,7.8591,7.967,491100.0],["2008-01-17",7.9623,8.0422,7.629,7.6337,381900.0],["2008-01-18",7.6337,8.1032,7.5727,7.7558,370500.0],["2008-01-22",7.4318,8.2346,7.4318,7.9858,255000.0],["2008-01-23",7.8872,8.3661,7.7041,7.9999,344550.0],["2008-01-24",8.629,8.8919,8.2628,8.4553,539700.0],["2008-01-25",8.6196,8.6337,7.9342,8.0985,210450.0],["2008-01-28",8.0656,8.2487,7.6807,8.1267,171150.0],["2008-01-29",8.1595,8.4835,8.0046,8.4647,195150.0],["2008-01-30",8.3849,8.6947,8.2112,8.2581,191700.0],["2008-01-31",8.1079,8.737,8.0328,8.6853,183150.0],["2008-02-01",8.7182,8.845,8.4459,8.6337,127500.0],["2008-02-04",8.6008,8.9154,8.4882,8.5163,105900.0],["2008-02-05",8.3379,8.3943,7.9811,8.0938,133650.0],["2008-02-06",8.1783,8.2957,7.9389,7.9858,113100.0],["2008-02-07",7.9577,8.2863,7.9389,8.1407,180000.0],["2008-02-08",8.1032,8.122,7.5539,7.8262,166350.0],["2008-02-11",7.845,7.9717,7.6994,7.8356,79950.0],["2008-02-12",7.8778,8.1548,7.5445,8.1267,187500.0],["2008-02-13",8.2206,8.4976,8.2206,8.4694,178950.0],["2008-02-14",8.5069,8.5069,8.1877,8.2863,173700.0],["2008-02-15",8.2065,8.2769,7.9389,8.1454,134100.0],["2008-02-19",8.2722,8.2722,8.0515,8.2253,266250.0],["2008-02-20",8.1689,8.3379,7.9483,8.2018,232650.0],["2008-02-21",8.2816,8.4037,7.8403,7.8497,127050.0],["2008-02-22",7.8638,7.953,7.4131,7.6008,296100.0],["2008-02-25",7.629,8.1267,7.629,8.0985,171450.0],["2008-02-26",8.0093,8.244,7.9248,8.0703,124950.0],["2008-02-27",7.9764,8.3238,7.9623,8.2159,237600.0],["2008-02-28",8.1314,8.2253,7.9764,8.122,244050.0],["2008-02-29",8.0093,8.0703,7.7229,7.8638,477900.0],["2008-03-03",7.8778,8.2816,7.7699,7.8872,198300.0],["2008-03-04",7.7886,7.8825,7.5727,7.6478,335250.0],["2008-03-05",7.69,7.9248,7.6008,7.8638,347850.0],["2008-03-06",7.8074,7.8825,7.4976,7.676,262650.0],["2008-03-07",7.5774,7.8215,7.5398,7.5727,247650.0],["2008-03-10",7.6149,7.8591,7.2487,7.2816,76950.0],["2008-03-11",7.5351,7.7182,7.3192,7.6666,178650.0],["2008-03-12",7.6854,7.7839,7.4178,7.4976,88050.0],["2008-03-13",7.3943,7.6008,7.1032,7.5633,239400.0],["2008-03-14",7.6431,7.6994,7.1126,7.2159,265650.0],["2008-03-17",7.0375,7.6337,6.9013,7.2957,119700.0],["2008-03-18",7.4882,7.6947,7.1032,7.5774,215850.0],["2008-03-19",7.629,7.8309,7.3379,7.3755,119400.0],["2008-03-20",7.4694,8.0422,7.2769,7.8778,552000.0],["2008-03-24",7.9154,8.2628,7.7229,8.2065,204750.0],["2008-03-25",8.2206,8.3285,8.1454,8.2863,146100.0],["2008-03-26",8.2299,8.2769,7.8309,7.9577,256350.0],["2008-03-27",7.9811,8.0187,7.7511,7.8591,103200.0],["2008-03-28",7.8215,7.9013,7.5774,7.6807,230100.0],["2008-03-31",7.7088,8.0234,7.6102,7.9342,109650.0],["2008-04-01",7.4037,7.9764,7.4037,7.9295,170550.0],["2008-04-02",7.9154,8.0844,7.676,7.8731,112950.0],["2008-04-03",7.7699,7.967,7.6525,7.7276,94350.0],["2008-04-04",7.7652,8.122,7.7652,7.9858,85800.0],["2008-04-07",8.0375,8.183,7.9811,8.0938,106650.0],["2008-04-08",7.9952,8.183,7.8497,8.1407,49050.0],["2008-04-09",8.1689,8.1924,8.014,8.1032,441750.0],["2008-04-10",8.1267,8.3943,8.0891,8.2769,208650.0],["2008-04-11",7.8825,8.2675,7.8825,8.0938,298800.0],["2008-04-14",8.075,8.075,7.9389,7.9624,139050.0],["2008-04-15",7.9999,7.9999,7.8638,7.9342,428700.0],["2008-04-16",8.0281,8.1126,7.9389,7.9811,190200.0],["2008-04-17",7.9436,7.9811,7.8966,7.9342,235500.0],["2008-04-18",8.0096,8.0991,7.9907,8.0096,162150.0],["2008-04-21",7.9295,8.0897,7.9295,8.0096,154500.0],["2008-04-22",7.9577,7.9577,7.6562,7.8541,87000.0],["2008-04-23",7.9012,7.9295,7.7834,7.9012,99750.0],["2008-04-24",7.92,7.9624,7.8211,7.9342,84600.0],["2008-04-25",7.9624,7.9624,7.7834,7.8871,47250.0],["2008-04-28",7.8682,7.9295,7.8164,7.8399,89400.0],["2008-04-29",7.8399,7.9153,7.7316,7.774,50250.0],["2008-04-30",7.807,7.8918,7.7222,7.774,167700.0],["2008-05-01",7.7127,8.3017,7.3829,8.1745,182400.0],["2008-05-02",8.2875,8.4336,8.2027,8.2357,238800.0],["2008-05-05",8.2263,8.476,8.2263,8.3252,94650.0],["2008-05-06",8.2451,8.4147,8.2122,8.3582,231150.0],["2008-05-07",8.4006,8.5184,8.2074,8.2734,90900.0],["2008-05-08",8.2593,8.3158,8.1839,8.2451,145500.0],["2008-05-09",8.1792,8.3347,8.0567,8.2546,150000.0],["2008-05-12",8.2781,8.5184,8.198,8.4807,80550.0],["2008-05-13",8.509,8.509,8.3582,8.3912,70950.0],["2008-05-14",8.4006,8.5702,8.0096,8.2216,186750.0],["2008-05-15",8.1933,8.3629,8.1368,8.3488,125400.0],["2008-05-16",8.4053,8.5985,8.2593,8.5137,147900.0],["2008-05-19",8.4948,8.5231,8.1839,8.41,101700.0],["2008-05-20",8.3629,8.4006,8.1886,8.3252,64350.0],["2008-05-21",8.3441,8.5137,8.2781,8.3111,113850.0],["2008-05-22",8.3205,8.7116,8.231,8.443,85800.0],["2008-05-23",8.3771,8.3771,8.1038,8.1321,63600.0],["2008-05-27",8.1556,8.4572,8.1556,8.4524,58050.0],["2008-05-28",8.5231,8.5749,8.1792,8.3347,186900.0],["2008-05-29",8.3347,8.8623,8.1132,8.5985,249150.0],["2008-05-30",8.6456,8.7775,8.3818,8.7304,224250.0],["2008-06-02",8.721,8.8294,8.4948,8.5514,232200.0],["2008-06-03",8.6032,8.6456,8.3064,8.4383,141900.0],["2008-06-04",8.41,8.6032,8.3158,8.542,105150.0],["2008-06-05",8.5325,8.8341,8.4996,8.8341,114750.0],["2008-06-06",8.7964,8.8812,8.7021,8.7163,153600.0],["2008-06-09",8.721,8.787,8.6032,8.6739,145800.0],["2008-06-10",8.6927,8.7446,8.4948,8.5608,237750.0],["2008-06-11",8.5043,8.5137,8.0378,8.0473,222450.0],["2008-06-12",8.1226,8.2546,8.0096,8.0473,105750.0],["2008-06-13",8.1462,8.1839,7.8729,7.9389,203850.0],["2008-06-16",7.9248,7.953,7.6703,7.9248,350550.0],["2008-06-17",7.9295,7.9295,7.5902,7.5902,85050.0],["2008-06-18",7.5667,7.5808,7.3641,7.4489,136800.0],["2008-06-19",7.4442,7.5714,7.3547,7.5714,155850.0],["2008-06-20",7.5101,7.6185,7.2086,7.3311,361200.0],["2008-06-23",7.3452,7.4112,7.2322,7.3264,123600.0],["2008-06-24",7.2651,7.5149,7.0814,7.1898,217800.0],["2008-06-25",7.2039,7.529,7.1898,7.3829,124200.0],["2008-06-26",7.2793,7.2981,7.0673,7.0767,136950.0],["2008-06-27",7.0673,7.4159,7.0531,7.1756,556050.0],["2008-06-30",7.185,7.3641,7.185,7.3028,282450.0],["2008-07-01",7.1992,7.4206,7.1709,7.2369,170700.0],["2008-07-02",7.218,7.3829,7.1002,7.1898,422250.0],["2008-07-03",7.2039,7.3358,7.072,7.1002,141600.0],["2008-07-07",7.1191,7.2746,7.0673,7.1285,166800.0],["2008-07-08",7.1285,7.3311,6.9966,7.3123,144000.0],["2008-07-09",7.3311,7.3358,7.1898,7.2369,121650.0],["2008-07-10",7.2133,7.5949,7.1803,7.3782,115500.0],["2008-07-11",7.3546,7.4113,7.1701,7.2836,132300.0],["2008-07-14",7.3593,7.5012,7.3025,7.3357,95250.0],["2008-07-15",7.2647,7.4397,7.1228,7.1843,111300.0],["2008-07-16",7.2363,7.8512,7.2363,7.6384,140850.0],["2008-07-17",7.6998,7.7377,7.4492,7.6242,356100.0],["2008-07-18",7.5816,7.5816,7.3877,7.4302,139200.0],["2008-07-21",7.1512,7.487,7.1512,7.3593,218100.0],["2008-07-22",7.2363,7.6005,7.2363,7.5532,141450.0],["2008-07-23",7.6336,7.9931,7.4208,7.6384,129150.0],["2008-07-24",8.135,9.0714,8.135,8.2958,322200.0],["2008-07-25",8.3809,9.0998,8.2768,8.8208,129750.0],["2008-07-28",8.7876,8.939,8.2958,8.362,182400.0],["2008-07-29",8.4329,8.9674,8.0735,8.8208,169500.0],["2008-07-30",8.8775,8.9201,8.5464,8.6458,117300.0],["2008-07-31",8.537,8.9437,8.4424,8.6127,164700.0],["2008-08-01",8.5512,8.9579,8.537,8.939,204450.0],["2008-08-04",8.9343,9.0762,8.7072,8.8917,169650.0],["2008-08-05",8.9863,9.2937,8.9721,9.2464,180000.0],["2008-08-06",9.237,9.4356,8.9626,9.0478,118050.0],["2008-08-07",8.9532,8.9768,8.7593,8.8586,192450.0],["2008-08-08",8.887,9.3552,8.7687,9.3079,212850.0],["2008-08-11",9.3268,9.5964,9.1518,9.3505,237450.0],["2008-08-12",9.3268,9.6532,9.1471,9.6342,327900.0],["2008-08-13",9.6343,9.8849,9.4876,9.8282,156600.0],["2008-08-14",9.7525,10.1261,9.4309,10.0978,110100.0],["2008-08-15",10.1876,10.3673,9.9559,10.2491,134400.0],["2008-08-18",10.2113,10.3437,9.9322,10.093,195750.0],["2008-08-19",9.8707,9.9228,9.5018,9.6106,151350.0],["2008-08-20",9.7005,10.041,9.5397,9.918,158850.0],["2008-08-21",9.866,9.9369,9.5444,9.6484,110100.0],["2008-08-22",9.6863,9.9984,9.6863,9.9653,85800.0],["2008-08-25",9.9369,10.0363,9.4593,9.6532,101550.0],["2008-08-26",9.6106,9.6768,9.412,9.6674,79650.0],["2008-08-27",9.8187,10.0883,9.8187,9.8944,181800.0],["2008-08-28",9.9322,10.1356,9.7147,9.9748,141750.0],["2008-08-29",9.9038,10.0268,9.6957,9.8045,93750.0],["2008-09-02",9.9275,10.1119,9.6579,9.7761,115650.0],["2008-09-03",9.7194,10.1025,9.7194,9.9748,136050.0],["2008-09-04",9.9133,10.1119,9.743,10.0978,144900.0],["2008-09-05",10.0552,10.2869,9.9559,10.2396,92550.0],["2008-09-08",10.3059,10.566,10.2917,10.4998,104850.0],["2008-09-09",10.5423,10.8356,10.3768,10.3957,176400.0],["2008-09-10",10.5754,10.7552,10.339,10.5329,151950.0],["2008-09-11",10.3815,10.5802,10.2917,10.4998,136650.0],["2008-09-12",10.4383,10.6511,10.3721,10.5092,91200.0],["2008-09-15",10.4477,10.7268,9.989,10.2917,124200.0],["2008-09-16",10.0788,10.5613,9.7998,10.2775,369900.0],["2008-09-17",10.1498,10.5849,9.7809,10.4525,272250.0],["2008-09-18",10.7315,12.3916,10.1876,11.2944,516600.0],["2008-09-19",12.1882,12.1882,10.916,11.1856,477150.0],["2008-09-22",11.1194,11.1194,10.6275,10.7173,161100.0],["2008-09-23",10.7504,11.0106,10.4099,10.7835,139500.0],["2008-09-24",10.8214,11.0721,10.5234,10.6937,110550.0],["2008-09-25",10.7504,10.9917,10.6369,10.7883,106650.0],["2008-09-26",10.5896,11.3275,10.5802,11.2612,78900.0],["2008-09-29",11.0673,11.091,10.4288,10.6369,96900.0],["2008-09-30",10.7221,10.9491,10.5376,10.9065,108600.0],["2008-10-01",10.9018,11.3227,10.3673,10.4241,177000.0],["2008-10-02",10.3295,10.3579,9.8518,9.8849,156750.0],["2008-10-03",9.9701,10.0836,9.464,9.5822,131250.0],["2008-10-06",9.4356,9.464,9.0572,9.4072,184350.0],["2008-10-07",9.4593,9.866,9.043,9.6484,290400.0],["2008-10-08",9.464,9.9275,9.1897,9.3978,247950.0],["2008-10-09",9.5255,9.6957,9.114,9.289,167250.0],["2008-10-10",8.9863,9.9464,8.7545,9.9464,257100.0],["2008-10-13",10.3673,10.3673,9.4545,9.7572,236250.0],["2008-10-14",9.7951,10.1687,9.3836,9.7336,198300.0],["2008-10-15",9.6102,9.6245,8.4528,8.5098,236400.0],["2008-10-16",8.5857,9.2308,8.2441,9.2165,235950.0],["2008-10-17",9.0173,9.7763,8.8465,9.0979,166950.0],["2008-10-20",9.1312,9.781,8.9841,9.7383,133650.0],["2008-10-21",9.6102,10.298,9.6102,9.8142,232200.0],["2008-10-22",9.781,10.17,9.5581,9.9423,208350.0],["2008-10-23",9.966,10.1225,9.3588,9.7383,215850.0],["2008-10-24",9.079,9.7099,8.7612,9.3541,169800.0],["2008-10-27",9.2023,9.8095,9.0221,9.5296,282150.0],["2008-10-28",9.7193,9.9613,9.4822,9.9233,440850.0],["2008-10-29",10.0134,10.1036,9.8664,10.0182,258600.0],["2008-10-30",10.1083,10.1273,9.7525,9.9613,303750.0],["2008-10-31",9.8664,10.2933,9.819,10.2127,396900.0],["2008-11-03",10.2032,10.4356,9.9281,9.9613,267600.0],["2008-11-04",9.9613,9.966,9.7241,9.9613,245400.0],["2008-11-05",9.8664,9.9613,9.615,9.6577,367050.0],["2008-11-06",9.6197,10.1273,9.6102,9.7763,214650.0],["2008-11-07",9.8664,9.9613,9.6767,9.8616,176550.0],["2008-11-10",10.0372,10.0656,9.819,9.9518,137100.0],["2008-11-11",9.9233,10.17,9.7241,9.7525,157650.0],["2008-11-12",9.6292,9.8569,9.2592,9.2782,106800.0],["2008-11-13",9.3161,9.6529,8.6568,9.6245,205950.0],["2008-11-14",9.4774,9.7193,9.0742,9.1454,249900.0],["2008-11-17",9.0837,9.264,8.7801,8.8418,156600.0],["2008-11-18",8.8655,9.1264,8.358,8.7801,201150.0],["2008-11-19",8.7469,8.8418,8.0022,8.007,157650.0],["2008-11-20",7.969,8.3769,7.5943,7.8267,180750.0],["2008-11-21",7.9595,8.3864,7.2385,8.2963,347700.0],["2008-11-24",8.358,8.9082,8.0923,8.709,515850.0],["2008-11-25",9.0315,9.0315,8.4718,8.913,317550.0],["2008-11-26",8.7422,9.2071,8.7422,9.1881,326850.0],["2008-11-28",9.0647,9.7193,9.0647,9.6814,94800.0],["2008-12-01",9.4917,9.8379,9.3731,9.449,358950.0],["2008-12-02",9.615,10.0182,9.0505,9.985,594300.0],["2008-12-03",9.7763,10.483,9.7004,10.2221,687600.0],["2008-12-04",10.1273,10.3075,9.7146,9.8996,412200.0],["2008-12-05",9.781,10.2696,9.5676,10.2696,285300.0],["2008-12-08",10.4736,10.8246,9.9897,10.1889,354600.0],["2008-12-09",10.113,10.5827,9.5913,9.8569,402150.0],["2008-12-10",9.9613,10.5542,9.8664,10.5162,188100.0],["2008-12-11",10.4024,10.4783,10.0134,10.317,238800.0],["2008-12-12",10.113,11.1139,9.9186,11.0428,351750.0],["2008-12-15",11.0617,11.076,10.5352,10.7819,208350.0],["2008-12-16",10.9574,11.3179,10.9052,11.3179,221100.0],["2008-12-17",11.2325,11.4222,11.0238,11.3843,352050.0],["2008-12-18",11.1851,11.2325,10.3834,10.6159,342300.0],["2008-12-19",10.8293,11.0475,10.7202,10.8767,248550.0],["2008-12-22",10.9906,11.0096,10.0182,10.7819,311700.0],["2008-12-23",10.7724,10.9099,10.502,10.7771,113250.0],["2008-12-24",10.7866,10.7914,10.5637,10.6016,100950.0],["2008-12-26",10.7202,11.0665,10.6917,10.9479,67200.0],["2008-12-29",10.9479,11.2467,10.706,10.91,236400.0],["2008-12-30",11.0238,11.3321,11.0001,11.3274,170100.0],["2008-12-31",11.2894,12.1954,11.2894,12.0958,393900.0],["2009-01-02",12.1385,12.1765,11.4792,11.5456,530250.0],["2009-01-05",11.6262,11.631,11.0333,11.3796,325200.0],["2009-01-06",11.4175,11.6215,11.2705,11.4744,288300.0],["2009-01-07",11.5266,11.5266,11.1187,11.1898,202500.0],["2009-01-08",11.1898,11.446,10.7439,11.427,232350.0],["2009-01-09",11.3938,11.5124,10.9099,10.9526,139650.0],["2009-01-12",10.9052,10.9811,10.6159,10.6253,116250.0],["2009-01-13",10.5494,10.9194,10.5494,10.8957,100650.0],["2009-01-14",10.7297,10.9052,10.3028,10.4593,131250.0],["2009-01-15",10.4831,11.52,10.2453,11.4819,238050.0],["2009-01-16",11.5771,11.6532,11.1538,11.4106,149400.0],["2009-01-20",11.7673,11.8625,10.6543,10.7019,225150.0],["2009-01-21",11.0158,11.4867,10.5259,11.4154,193950.0],["2009-01-22",11.4154,11.7435,10.8589,11.168,126300.0],["2009-01-23",10.9445,11.2441,10.9397,11.1823,219450.0],["2009-01-26",11.2679,11.4867,11.168,11.4296,229350.0],["2009-01-27",11.4962,11.6627,11.3202,11.4724,158550.0],["2009-01-28",11.6009,11.9195,11.4296,11.8862,248250.0],["2009-01-29",11.7245,11.7245,11.3678,11.4296,238950.0],["2009-01-30",11.558,11.7483,11.0634,11.5438,156450.0],["2009-02-02",11.4867,11.9481,11.2679,11.8387,188400.0],["2009-02-03",11.891,11.9861,11.4629,11.5485,278100.0],["2009-02-04",11.5485,11.9243,11.4201,11.5438,413250.0],["2009-02-05",11.5057,11.9148,11.4439,11.8292,387900.0],["2009-02-06",11.8767,12.1954,11.5676,12.0622,241350.0],["2009-02-09",12.0813,12.1621,11.6722,11.8672,191550.0],["2009-02-10",11.8387,12.1336,11.6532,11.9956,313650.0],["2009-02-11",11.9909,12.0622,11.715,11.8815,314850.0],["2009-02-12",11.7531,12.2239,11.6579,12.1526,216750.0],["2009-02-13",12.1431,12.1764,11.8197,11.9148,158250.0],["2009-02-17",11.715,11.8054,11.5438,11.6009,156000.0],["2009-02-18",11.6674,11.7721,11.4677,11.7007,195750.0],["2009-02-19",11.8244,12.2905,11.7055,11.8006,477600.0],["2009-02-20",11.6627,12.1003,11.6627,11.8244,300150.0],["2009-02-23",11.8672,11.8672,11.3868,11.4724,153900.0],["2009-02-24",11.558,11.6579,11.1205,11.3345,205050.0],["2009-02-25",11.2441,11.501,10.7257,10.8541,324750.0],["2009-02-26",10.8826,11.2346,10.7495,10.9159,253500.0],["2009-02-27",10.8208,11.4439,10.7019,11.1918,121650.0],["2009-03-02",11.0824,11.2394,10.7257,11.0872,256350.0],["2009-03-03",11.1775,11.6104,11.1205,11.3012,424650.0],["2009-03-04",11.3773,11.4154,10.9825,11.0206,276750.0],["2009-03-05",10.8065,10.9445,10.2596,10.4165,273000.0],["2009-03-06",10.4926,11.2251,10.3024,11.2013,346500.0],["2009-03-09",11.0634,11.3488,10.8684,11.1538,256950.0],["2009-03-10",11.2346,11.5533,11.0824,11.2869,426750.0],["2009-03-11",11.1157,11.6342,11.1109,11.6056,358500.0],["2009-03-12",11.6151,12.2097,11.4058,12.1669,427500.0],["2009-03-13",12.2239,12.243,11.6912,11.8292,231450.0],["2009-03-16",11.9814,11.9814,11.3868,11.4439,297450.0],["2009-03-17",11.5295,12.048,11.3393,11.9861,574350.0],["2009-03-18",11.9719,12.2192,11.7483,12.1145,694350.0],["2009-03-19",12.2239,12.281,11.8767,12.0147,412650.0],["2009-03-20",12.1288,12.9612,11.8958,12.5712,697650.0],["2009-03-23",13.0706,13.0706,12.652,12.7947,557850.0],["2009-03-24",12.8423,12.9136,12.3619,12.652,499500.0],["2009-03-25",12.809,12.9184,12.6092,12.9136,931950.0],["2009-03-26",13.004,13.2894,12.8661,13.2703,885000.0],["2009-03-27",12.9659,12.9659,12.2905,12.3714,423900.0],["2009-03-30",12.6663,12.7709,12.1669,12.7139,489600.0],["2009-03-31",12.8137,13.2799,12.5617,12.9992,469200.0],["2009-04-01",12.9659,13.3322,12.7186,13.2513,453000.0],["2009-04-02",13.4796,13.9838,13.4606,13.6604,615450.0],["2009-04-03",13.6699,13.8316,13.3036,13.551,320700.0],["2009-04-06",13.5129,13.6128,13.1229,13.1562,185700.0],["2009-04-07",13.0801,13.1372,12.5331,12.7329,414150.0],["2009-04-08",12.7804,13.0088,12.2049,12.9945,313500.0],["2009-04-09",13.2228,13.5652,12.8518,13.4321,299700.0],["2009-04-13",13.2275,13.5795,12.79,13.161,184950.0],["2009-04-14",13.0801,13.1943,12.7709,12.8423,206250.0],["2009-04-15",12.8423,13.1419,12.7472,12.9612,172650.0],["2009-04-16",13.0278,13.0516,12.6948,12.7709,320400.0],["2009-04-17",12.8137,13.0801,12.7234,12.7852,209250.0],["2009-04-20",12.5949,12.5949,11.9814,12.105,335100.0],["2009-04-21",11.9623,12.3999,11.6246,12.2715,309900.0],["2009-04-22",12.3955,12.6672,12.3192,12.3907,474300.0],["2009-04-23",12.4384,12.4956,11.9187,12.1237,236550.0],["2009-04-24",12.2906,12.4384,12.0856,12.2763,212250.0],["2009-04-27",12.0856,12.2334,11.3514,11.5278,508950.0],["2009-04-28",11.4277,11.5755,11.1178,11.3275,313050.0],["2009-04-29",11.7042,12.5528,11.7042,12.4574,596250.0],["2009-04-30",12.4574,12.8627,11.8663,11.9044,370650.0],["2009-05-01",11.871,12.1809,11.6803,11.7328,419700.0],["2009-05-04",11.4515,12.1142,11.4515,11.9807,486600.0],["2009-05-05",11.9759,12.0522,11.6327,11.7232,349800.0],["2009-05-06",11.7995,11.8663,11.5278,11.6374,238650.0],["2009-05-07",11.728,11.728,11.442,11.6088,314550.0],["2009-05-08",11.6803,11.7757,11.3752,11.4515,329850.0],["2009-05-11",11.4086,11.6994,11.237,11.4658,159600.0],["2009-05-12",11.5659,11.7328,11.2227,11.461,255150.0],["2009-05-13",11.2846,11.5182,11.2656,11.4277,257100.0],["2009-05-14",11.4277,11.9569,11.4134,11.852,340050.0],["2009-05-15",11.8472,12.7959,11.8472,12.7006,647100.0],["2009-05-18",12.9294,12.9485,12.7053,12.8388,522750.0],["2009-05-19",12.8436,12.8579,12.5862,12.7626,343050.0],["2009-05-20",12.8722,13.0867,12.7673,12.9104,301800.0],["2009-05-21",12.9819,13.0343,12.6577,12.9771,187200.0],["2009-05-22",13.0963,13.2202,12.877,12.9056,135000.0],["2009-05-26",12.8436,13.3585,12.7626,13.1058,265650.0],["2009-05-27",13.0438,13.0963,12.7959,12.8388,505500.0],["2009-05-28",12.9628,12.9628,11.7662,12.3621,1176450.0],["2009-05-29",12.6577,13.0534,12.5242,12.7387,438450.0],["2009-06-01",12.8674,12.9723,12.405,12.6386,545700.0],["2009-06-02",12.6672,13.2059,12.4813,13.1344,519450.0],["2009-06-03",13.1058,13.1058,12.753,12.9437,265350.0],["2009-06-04",13.0343,13.1058,12.7769,12.9485,266400.0],["2009-06-05",12.9246,12.9342,12.7047,12.7812,351900.0],["2009-06-08",12.7047,12.7812,12.5279,12.6569,324750.0],["2009-06-09",12.6808,12.7191,12.3988,12.4323,452100.0],["2009-06-10",12.4849,12.5327,11.8683,12.0786,462900.0],["2009-06-11",11.9639,12.394,11.9639,12.1694,499650.0],["2009-06-12",12.0069,12.0594,11.8013,11.8874,487350.0],["2009-06-15",11.8348,12.0594,11.352,11.8874,519900.0],["2009-06-16",11.9256,11.9495,11.4715,11.7105,602550.0],["2009-06-17",11.6818,12.0069,11.6579,11.7105,330150.0],["2009-06-18",11.6771,11.983,11.6436,11.9352,666900.0],["2009-06-19",11.9495,12.0594,10.9601,11.1274,4814100.0],["2009-06-22",11.419,11.7153,11.2612,11.4954,1114050.0],["2009-06-23",11.4285,11.6771,10.8502,11.1274,1041300.0],["2009-06-24",11.2325,11.7535,11.2325,11.4715,634500.0],["2009-06-25",11.4715,12.0403,11.4715,11.8252,424500.0],["2009-06-26",11.8109,12.0451,11.5815,11.8635,1335750.0],["2009-06-29",11.8109,12.2889,11.7201,12.0929,277350.0],["2009-06-30",12.1598,12.4227,11.8683,12.2889,606750.0],["2009-07-01",12.4084,12.7191,12.2554,12.351,412650.0],["2009-07-02",12.3032,12.3654,11.6149,11.7774,410550.0],["2009-07-06",11.6245,11.9447,11.3616,11.5624,448650.0],["2009-07-07",11.6484,11.6627,11.4715,11.5289,455850.0],["2009-07-08",11.6006,11.83,11.4763,11.8061,653400.0],["2009-07-09",11.9017,12.0212,11.6866,11.8348,502350.0],["2009-07-10",11.7488,12.222,11.7105,11.8778,456900.0],["2009-07-13",11.8778,12.3223,11.6914,12.2124,299850.0],["2009-07-14",12.2459,12.7382,11.9782,12.676,461700.0],["2009-07-15",12.7764,13.3548,12.6952,13.264,1165500.0],["2009-07-16",13.2066,13.5842,13.0011,13.503,406800.0],["2009-07-17",13.5029,13.5985,13.154,13.4074,312600.0],["2009-07-20",13.6033,13.7611,13.1684,13.6224,432150.0],["2009-07-21",13.6463,13.7372,13.2162,13.3261,693150.0],["2009-07-22",13.3261,13.3882,13.0919,13.1684,341250.0],["2009-07-23",13.3452,13.5077,12.8194,13.2162,933150.0],["2009-07-24",13.0106,13.6702,12.786,13.4074,695100.0],["2009-07-27",13.2783,13.4121,12.7908,13.0393,609000.0],["2009-07-28",13.111,13.111,12.4753,12.7143,526800.0],["2009-07-29",12.5996,12.9628,12.3176,12.4562,424500.0],["2009-07-30",12.6474,13.0967,12.5088,12.7191,420900.0],["2009-07-31",12.6665,12.9055,12.6665,12.7095,250800.0],["2009-08-03",12.8003,12.9055,12.3845,12.8433,487050.0],["2009-08-04",12.7382,12.9581,12.4514,12.6856,436800.0],["2009-08-05",12.7286,12.7573,12.308,12.3749,308700.0],["2009-08-06",12.3797,12.5948,12.1981,12.4371,264150.0],["2009-08-07",12.547,12.829,12.3128,12.4753,506550.0],["2009-08-10",12.3797,12.5757,12.2506,12.3797,244200.0],["2009-08-11",12.308,12.4944,12.1264,12.3223,341100.0],["2009-08-12",12.2937,12.5948,12.1264,12.2459,184050.0],["2009-08-13",12.308,12.4371,11.7392,12.1359,310950.0],["2009-08-14",12.1598,12.1598,11.4715,11.8109,277050.0],["2009-08-17",11.6627,12.0355,11.6245,11.9686,392850.0],["2009-08-18",11.9734,12.4849,11.8778,12.2793,271050.0],["2009-08-19",12.1503,12.6378,12.026,12.4179,315150.0],["2009-08-20",12.4323,12.4944,12.0738,12.4562,485700.0],["2009-08-21",12.5231,12.7908,12.3701,12.4418,665550.0],["2009-08-24",12.4992,12.5661,12.1646,12.3223,366750.0],["2009-08-25",12.4084,12.8577,12.308,12.3701,592050.0],["2009-08-26",12.3223,13.0154,12.2793,12.7669,421650.0],["2009-08-27",12.7477,13.025,12.3893,12.5327,212850.0],["2009-08-28",12.5757,12.59,12.1264,12.4896,210150.0],["2009-08-31",12.3701,12.4275,12.1073,12.3223,251250.0],["2009-09-01",12.3032,12.5757,12.0069,12.4466,483450.0],["2009-09-02",12.3988,12.8959,12.3988,12.7191,367050.0],["2009-09-03",12.7621,13.4886,12.6043,13.4647,613800.0],["2009-09-04",13.4838,13.6559,13.3261,13.5125,283350.0],["2009-09-08",13.6655,13.828,13.3404,13.5985,389700.0],["2009-09-09",13.5315,14.0202,13.3973,13.6992,275250.0],["2009-09-10",13.6465,14.3317,13.5506,14.1496,530550.0],["2009-09-11",14.1208,14.346,13.8094,13.8956,389100.0],["2009-09-14",13.7806,14.279,13.7135,14.2167,444450.0],["2009-09-15",14.1448,14.7869,13.9531,14.5425,600000.0],["2009-09-16",14.5425,15.0504,14.3173,15.0264,523350.0],["2009-09-17",14.9641,14.9737,14.5952,14.7533,549900.0],["2009-09-18",14.83,15.5535,14.6096,15.2133,2819100.0],["2009-09-21",15.0504,15.3571,14.7485,14.9929,995100.0],["2009-09-22",15.1175,15.1989,14.9498,14.9785,135150.0],["2009-09-23",14.9402,14.9737,14.6671,14.7006,241200.0],["2009-09-24",14.7916,15.0983,14.3077,14.7006,351300.0],["2009-09-25",14.715,14.7917,14.461,14.6767,343350.0],["2009-09-28",14.7964,15.151,14.4467,15.06,181500.0],["2009-09-29",15.1846,15.3954,15.06,15.2277,163500.0],["2009-09-30",15.2804,15.4193,14.9785,15.2325,139500.0],["2009-10-01",15.2181,15.2181,14.8539,14.8539,198150.0],["2009-10-02",14.7917,15.036,14.7294,14.8635,136950.0],["2009-10-05",14.8731,15.0504,14.6958,14.8587,183300.0],["2009-10-06",14.8539,15.0552,14.8492,14.9977,376050.0],["2009-10-07",15.5966,15.6685,15.3906,15.4529,1036500.0],["2009-10-08",15.5391,15.5439,15.2948,15.3523,873000.0],["2009-10-09",15.381,15.4768,15.2229,15.3379,455850.0],["2009-10-12",15.4098,15.7404,15.381,15.635,476550.0],["2009-10-13",15.6973,15.7644,15.4385,15.4816,3374850.0],["2009-10-14",15.5295,15.6877,15.405,15.5152,492900.0],["2009-10-15",15.3858,15.6302,15.381,15.611,288300.0],["2009-10-16",15.4721,15.5727,15.2229,15.5296,219900.0],["2009-10-19",15.6158,15.8698,15.5008,15.635,302400.0],["2009-10-20",15.6973,15.7596,15.4337,15.635,174450.0],["2009-10-21",15.5248,15.7548,15.2708,15.3283,343800.0],["2009-10-22",15.3571,15.4289,15.1127,15.3762,285000.0],["2009-10-23",15.4625,15.6877,15.2469,15.4816,292200.0],["2009-10-26",16.325,16.416,14.9881,15.1702,845400.0],["2009-10-27",15.3139,15.4529,15.1175,15.2756,454650.0],["2009-10-28",15.3906,15.4194,14.7581,14.7821,325050.0],["2009-10-29",14.9402,15.1558,14.7533,14.9833,188700.0],["2009-10-30",14.8779,14.9689,14.6671,14.8492,299250.0],["2009-11-02",14.9785,15.1606,14.4754,14.5808,423900.0],["2009-11-03",14.4515,14.6814,14.3748,14.6671,320850.0],["2009-11-04",14.6815,14.6958,14.4275,14.4706,149550.0],["2009-11-05",14.5281,14.6814,14.279,14.3508,540150.0],["2009-11-06",14.2981,14.7869,14.231,14.7725,448950.0],["2009-11-09",14.9067,15.2085,14.6862,15.2085,217950.0],["2009-11-10",15.1846,15.3187,14.6239,14.806,307200.0],["2009-11-11",14.9258,14.9258,14.3029,14.5233,315450.0],["2009-11-12",14.4562,14.6671,14.279,14.3029,100800.0],["2009-11-13",14.2885,14.4515,13.9915,14.4275,187650.0],["2009-11-16",14.4754,14.9258,14.4467,14.7102,110550.0],["2009-11-17",14.6144,14.8012,14.5042,14.7869,157500.0],["2009-11-18",14.7869,14.8156,14.509,14.7773,87600.0],["2009-11-19",14.7773,14.7869,14.3748,14.4227,99300.0],["2009-11-20",14.3892,14.4946,14.346,14.3652,80850.0],["2009-11-23",14.485,14.6335,14.3604,14.4467,128400.0],["2009-11-24",14.5377,14.5377,14.3029,14.4419,412350.0],["2009-11-25",14.4515,14.5473,14.2694,14.5137,94800.0],["2009-11-27",14.1448,14.394,13.9915,14.2406,60750.0],["2009-11-30",14.279,14.3844,14.1352,14.3652,319950.0],["2009-12-01",14.4754,14.6527,14.2406,14.346,228000.0],["2009-12-02",14.3987,14.5281,14.1352,14.1975,175950.0],["2009-12-03",14.231,14.2694,13.656,13.6704,546450.0],["2009-12-04",13.8765,14.3029,13.8765,14.0538,280050.0],["2009-12-07",14.0106,14.3029,14.0106,14.2358,302100.0],["2009-12-08",14.1352,14.1783,13.6608,13.8333,396450.0],["2009-12-09",13.7423,13.8573,13.3542,13.5363,438450.0],["2009-12-10",13.5554,13.8908,13.5363,13.8429,505500.0],["2009-12-11",13.8908,14.6431,13.886,14.5042,522300.0],["2009-12-14",14.6482,14.7731,14.4081,14.7395,166500.0],["2009-12-15",14.7779,15.1957,14.5234,15.0373,326100.0],["2009-12-16",15.1717,15.4167,15.0277,15.1381,310050.0],["2009-12-17",15.1477,15.4599,15.0757,15.383,305700.0],["2009-12-18",15.7192,16.1131,15.3879,16.1035,964350.0],["2009-12-21",16.1467,16.5213,16.1179,16.4829,445200.0],["2009-12-22",16.4925,16.7374,16.3916,16.4396,276000.0],["2009-12-23",16.4589,16.5885,16.3532,16.4444,384000.0],["2009-12-24",16.4637,16.5885,16.3532,16.4444,142050.0],["2009-12-28",16.4348,16.5453,16.2571,16.4781,304650.0],["2009-12-29",16.5165,16.5165,16.3628,16.43,143550.0],["2009-12-30",16.4012,16.4925,16.0746,16.1755,201450.0],["2009-12-31",16.2043,16.2283,16.0218,16.0602,136800.0],["2010-01-04",16.2379,16.5165,15.8873,16.1947,131100.0],["2010-01-05",16.1371,16.3244,15.969,16.1323,108000.0],["2010-01-06",16.1083,16.2667,16.0026,16.1659,208950.0],["2010-01-07",16.1131,16.2764,15.9738,15.993,165300.0],["2010-01-08",15.9065,16.041,15.7817,16.0362,97800.0],["2010-01-11",16.0458,16.0891,15.7625,15.969,88350.0],["2010-01-12",15.8729,15.9642,15.6568,15.8345,73050.0],["2010-01-13",15.8297,15.8921,15.6232,15.6472,210000.0],["2010-01-14",15.5752,16.0218,15.5127,15.9065,192600.0],["2010-01-15",15.969,16.1899,15.8297,15.9978,228450.0],["2010-01-19",16.0026,16.4877,15.8777,16.3964,203550.0],["2010-01-20",16.286,16.3052,15.7336,15.8441,151650.0],["2010-01-21",15.8297,15.8969,15.4935,15.556,119400.0],["2010-01-22",15.5463,15.8969,15.3927,15.4311,102600.0],["2010-01-25",15.4887,15.6328,15.2774,15.3686,127800.0],["2010-01-26",15.2774,15.2774,14.9988,15.018,243300.0],["2010-01-27",14.9604,15.7144,14.9604,15.5704,189900.0],["2010-01-28",15.6664,16.7662,15.604,16.6173,609600.0],["2010-01-29",16.6798,16.8575,16.334,16.4349,276000.0],["2010-02-01",16.4925,16.5789,16.4541,16.5549,156750.0],["2010-02-02",16.5597,16.651,16.3292,16.4108,247500.0],["2010-02-03",16.3724,16.5261,16.2475,16.262,98550.0],["2010-02-04",16.2379,16.2379,15.8489,15.9498,162750.0],["2010-02-05",15.945,16.31,15.7433,16.2523,145500.0],["2010-02-08",16.1947,16.5021,16.1083,16.3724,224700.0],["2010-02-09",16.5213,16.5213,16.2716,16.4252,147000.0],["2010-02-10",16.3292,16.3964,16.1563,16.2475,88050.0],["2010-02-11",16.1755,16.3868,16.0122,16.3196,210450.0],["2010-02-12",16.2571,16.5933,16.2523,16.5549,96450.0],["2010-02-16",16.6173,16.6173,16.2091,16.4877,135600.0],["2010-02-17",16.5741,16.5981,16.4492,16.5597,88350.0],["2010-02-18",16.5981,16.7806,16.4108,16.7134,218250.0],["2010-02-19",16.7326,16.9535,16.6606,16.8815,156600.0],["2010-02-22",16.8671,17.088,16.8623,16.9103,130350.0],["2010-02-23",16.8479,16.9679,16.675,16.9103,115500.0],["2010-02-24",16.8959,17.2225,16.8959,17.2081,168900.0],["2010-02-25",17.0064,17.2609,16.9343,17.1553,95250.0],["2010-02-26",17.1505,17.1505,16.6654,16.7422,173850.0],["2010-03-01",16.7662,16.9295,16.7038,16.7518,161400.0],["2010-03-02",16.7182,16.8815,16.4877,16.8479,146400.0],["2010-03-03",16.9199,16.9295,16.6462,16.6846,118350.0],["2010-03-04",16.795,16.8863,16.627,16.6894,98550.0],["2010-03-05",16.7999,16.9151,16.6222,16.8095,122250.0],["2010-03-08",16.8911,16.8911,16.7182,16.8287,156600.0],["2010-03-09",16.8383,16.8383,16.1851,16.2908,585600.0],["2010-03-10",16.2619,16.3772,15.8057,16.3436,418500.0],["2010-03-11",16.2235,16.31,15.9258,16.1707,328200.0],["2010-03-12",16.1755,16.262,15.9498,15.9642,246600.0],["2010-03-15",15.9066,16.0026,15.7433,15.8777,478200.0],["2010-03-16",15.8585,16.0362,15.7,15.8201,305400.0],["2010-03-17",15.8873,16.1947,15.7769,16.1419,323850.0],["2010-03-18",16.1851,16.5261,16.1371,16.3916,438300.0],["2010-03-19",16.4733,16.5261,15.8441,16.2283,4393800.0],["2010-03-22",16.2523,17.746,16.0074,17.6019,991350.0],["2010-03-23",17.6595,17.9141,17.381,17.8612,445200.0],["2010-03-24",17.9381,18.1878,17.7316,17.9333,316350.0],["2010-03-25",17.9669,17.9669,17.3426,17.3618,412950.0],["2010-03-26",17.333,17.5491,17.0784,17.2849,246300.0],["2010-03-29",17.2657,17.3137,16.9487,17.1841,195600.0],["2010-03-30",17.2321,17.5203,17.1024,17.2753,274500.0],["2010-03-31",17.2705,17.3954,17.0976,17.1745,426600.0],["2010-04-01",17.2177,17.3474,17.1168,17.3281,247050.0],["2010-04-05",17.3282,17.4002,17.1649,17.3906,295350.0],["2010-04-06",17.3378,17.6451,17.2465,17.5347,286650.0],["2010-04-07",17.4384,17.7079,17.3229,17.3951,340950.0],["2010-04-08",17.4096,17.525,16.8129,17.424,456900.0],["2010-04-09",17.3951,17.6213,17.2267,17.3278,386100.0],["2010-04-12",17.3662,17.3711,17.1353,17.2267,292950.0],["2010-04-13",17.1882,17.3278,16.938,17.2508,484650.0],["2010-04-14",17.3229,17.7031,17.2652,17.6983,193650.0],["2010-04-15",17.7416,17.7416,17.4817,17.5443,106350.0],["2010-04-16",17.5635,17.5924,17.2604,17.4865,186150.0],["2010-04-19",17.3855,17.5539,17.0054,17.4625,276150.0],["2010-04-20",17.4577,17.5924,17.3085,17.4192,113250.0],["2010-04-21",17.3518,18.1313,17.0775,18.1073,380550.0],["2010-04-22",17.9437,18.6943,17.8667,18.6414,377250.0],["2010-04-23",18.5933,18.7858,18.3431,18.6558,246300.0],["2010-04-26",18.6799,18.7232,18.3816,18.5644,178500.0],["2010-04-27",18.5404,18.6943,17.7608,17.8138,216000.0],["2010-04-28",17.8138,17.8138,17.3278,17.655,281550.0],["2010-04-29",17.732,18.242,17.6213,18.1843,331650.0],["2010-04-30",18.1554,18.2468,17.0823,17.2941,405900.0],["2010-05-03",17.3229,17.5491,17.0823,17.4721,200400.0],["2010-05-04",17.3326,17.5828,17.1208,17.3711,319500.0],["2010-05-05",17.2075,18.4778,17.1112,18.1265,367500.0],["2010-05-06",18.0351,18.4778,17.2219,18.1362,611400.0],["2010-05-07",18.0351,18.2372,17.3903,17.7079,376800.0],["2010-05-10",18.1217,18.4441,17.9677,18.4345,281850.0],["2010-05-11",18.2805,18.4682,17.8041,18.3575,278850.0],["2010-05-12",18.4441,18.8628,18.2083,18.8243,242850.0],["2010-05-13",18.8435,18.8483,17.5491,17.7993,449250.0],["2010-05-14",17.6694,17.7464,17.2844,17.4721,396600.0],["2010-05-17",17.5347,18.1169,17.2123,18.0977,358350.0],["2010-05-18",18.2805,18.6366,17.679,17.7368,309450.0],["2010-05-19",17.6117,18.6462,17.6117,18.2565,561300.0],["2010-05-20",17.9244,18.0447,17.347,17.4625,498450.0],["2010-05-21",17.2844,18.1698,17.1305,17.7175,488850.0],["2010-05-24",17.756,17.9244,17.3903,17.5202,143250.0],["2010-05-25",17.169,18.088,17.0679,18.0447,343650.0],["2010-05-26",18.2228,18.6655,17.655,17.8282,395250.0],["2010-05-27",18.1313,18.6607,17.6453,18.627,394950.0],["2010-05-28",18.6847,19.1755,18.5548,18.9542,301800.0],["2010-06-01",18.9157,19.0985,18.3864,18.4201,321600.0],["2010-06-02",18.5211,18.7184,18.1362,18.7184,309150.0],["2010-06-03",18.8387,19.137,18.5067,18.805,429750.0],["2010-06-04",18.3082,18.3082,17.4256,17.5173,493800.0],["2010-06-07",17.5124,17.9658,17.2423,17.3485,495900.0],["2010-06-08",17.3726,18.1877,17.3629,18.1636,335400.0],["2010-06-09",18.3227,18.7471,17.8645,18.014,269250.0],["2010-06-10",18.2648,18.5012,17.961,18.2648,215250.0],["2010-06-11",18.2214,18.6748,17.9947,18.3372,249450.0],["2010-06-14",18.5108,18.7664,18.3516,18.4722,203250.0],["2010-06-15",18.5783,18.6459,18.1443,18.5687,338400.0],["2010-06-16",18.3999,18.7086,17.8838,18.2986,269550.0],["2010-06-17",18.3324,18.3324,17.6957,17.9079,257700.0],["2010-06-18",18.0092,18.1973,17.7584,18.0912,1057200.0],["2010-06-21",18.2263,18.2263,17.3629,17.4401,478200.0],["2010-06-22",17.5558,18.0623,17.4546,17.5655,501450.0],["2010-06-23",17.5848,18.4674,17.498,18.2359,479850.0],["2010-06-24",18.0767,18.1539,17.252,17.8597,374400.0],["2010-06-25",17.8742,18.3709,17.4353,18.342,888900.0],["2010-06-28",18.2841,18.5639,17.879,18.1925,313500.0],["2010-06-29",17.8983,18.7954,17.6861,18.6941,582150.0],["2010-06-30",18.7471,19.6008,18.588,19.0655,731700.0],["2010-07-01",19.2101,19.5719,18.5735,19.2343,658500.0],["2010-07-02",19.3741,19.4175,18.8629,19.1957,248100.0],["2010-07-06",19.5092,19.5381,17.7874,17.8838,653100.0],["2010-07-07",17.9031,18.5253,17.6041,18.0767,488850.0],["2010-07-08",18.0864,18.5687,17.8501,18.1684,297450.0],["2010-07-09",18.1973,18.6314,18.125,18.5205,150450.0],["2010-07-12",18.506,18.6217,17.8211,18.1057,188250.0],["2010-07-13",18.342,18.6844,17.9899,18.6266,273750.0],["2010-07-14",18.588,18.8243,18.2552,18.4288,164400.0],["2010-07-15",18.4963,18.7713,17.9803,18.7327,241350.0],["2010-07-16",18.5832,18.5832,17.7488,17.8838,303150.0],["2010-07-19",17.8935,18.2938,17.7777,18.2793,166350.0],["2010-07-20",18.0719,18.7616,18.0044,18.7471,314550.0],["2010-07-21",18.7568,18.7568,18.1491,18.2359,150450.0],["2010-07-22",18.3661,18.9304,18.0912,18.3275,505650.0],["2010-07-23",18.2359,18.641,17.9417,18.6121,242400.0],["2010-07-26",18.7037,19.1233,18.3324,19.1137,271800.0],["2010-07-27",19.1523,19.1909,18.7761,18.8629,164400.0],["2010-07-28",18.8822,19.0221,18.424,18.5832,116850.0],["2010-07-29",18.7568,19.104,18.2648,18.9979,230250.0],["2010-07-30",18.8966,19.8178,18.8098,19.7937,597750.0],["2010-08-02",19.9384,20.4497,19.7117,20.2037,743250.0],["2010-08-03",20.1458,20.2567,19.4031,19.6249,492150.0],["2010-08-04",19.6442,19.8227,19.3404,19.6298,305100.0],["2010-08-05",19.4609,19.678,18.9111,19.3114,270600.0],["2010-08-06",19.1667,19.2391,18.4143,19.1812,255900.0],["2010-08-09",19.2728,19.6683,19.1812,19.5478,197250.0],["2010-08-10",19.3548,19.7262,19.0028,19.2728,219450.0],["2010-08-11",18.9015,19.1667,18.7327,19.1137,282750.0],["2010-08-12",18.9111,19.6008,18.7857,19.379,346950.0],["2010-08-13",19.2825,19.4127,19.0462,19.3404,210450.0],["2010-08-16",19.3163,19.8564,19.2921,19.6346,228450.0],["2010-08-17",19.7986,20.4545,19.6683,20.2326,422400.0],["2010-08-18",20.1555,20.903,20.0445,20.4449,306750.0],["2010-08-19",20.358,20.4159,19.7793,19.9047,266850.0],["2010-08-20",19.7889,20.1555,19.7117,20.0879,162600.0],["2010-08-23",20.1699,20.4256,19.7745,19.8082,200250.0],["2010-08-24",19.731,19.8806,19.3066,19.4706,236400.0],["2010-08-25",19.3452,20.0156,19.1474,19.9674,333750.0],["2010-08-26",20.0108,20.2278,19.6683,19.8613,163050.0],["2010-08-27",20.0783,20.1217,19.5622,19.9095,254100.0],["2010-08-30",19.8709,19.9674,19.3404,19.3452,150900.0],["2010-08-31",19.2921,20.2326,19.2294,20.1989,380700.0],["2010-09-01",20.4497,21.2117,20.3291,20.8837,400200.0],["2010-09-02",20.6131,20.7146,20.0235,20.2989,385650.0],["2010-09-03",20.5358,21.0239,20.0573,20.2893,357450.0],["2010-09-07",20.2893,20.5261,20.1974,20.3618,212850.0],["2010-09-08",20.4633,20.7629,20.3763,20.4633,235350.0],["2010-09-09",20.7291,20.7291,19.9365,20.0428,159450.0],["2010-09-10",20.0911,20.5406,19.8253,19.8591,133650.0],["2010-09-13",19.9123,20.6083,19.9123,20.3473,284850.0],["2010-09-14",20.3956,21.3816,20.2893,21.1834,515850.0],["2010-09-15",21.1592,21.6135,21.1447,21.5265,426600.0],["2010-09-16",21.5169,21.8939,21.4154,21.773,418800.0],["2010-09-17",21.7634,21.9132,21.5072,21.8455,749100.0],["2010-09-20",21.8503,22.0485,21.7102,21.889,308250.0],["2010-09-21",21.8649,22.1838,21.5507,21.8697,229200.0],["2010-09-22",21.8262,22.0823,21.6039,21.7102,193500.0],["2010-09-23",21.5362,22.1935,21.3912,21.715,268350.0],["2010-09-24",21.976,22.7396,21.976,22.6961,292350.0],["2010-09-27",22.7541,22.788,22.4255,22.6768,169950.0],["2010-09-28",22.788,22.9475,22.2418,22.933,238500.0],["2010-09-29",22.7976,22.8266,22.4303,22.5028,128850.0],["2010-09-30",22.6527,22.7203,21.6619,22.2853,298350.0],["2010-10-01",22.4497,22.7396,22.2128,22.3772,158550.0],["2010-10-04",22.3723,22.5173,22.0098,22.2902,178200.0],["2010-10-05",22.5222,22.8315,22.1113,22.3482,251250.0],["2010-10-06",22.2515,22.2853,21.8939,22.2322,199050.0],["2010-10-07",22.4062,22.4642,21.86,22.237,167850.0],["2010-10-08",22.2998,22.6623,22.092,22.5705,218250.0],["2010-10-11",22.4883,22.9426,22.2757,22.701,190050.0],["2010-10-12",22.614,23.4211,22.614,23.2471,254550.0],["2010-10-13",23.4308,23.6483,22.9571,23.0538,357300.0],["2010-10-14",23.0103,23.4984,22.7686,23.4694,416700.0],["2010-10-15",23.6579,24.5569,23.6579,23.9962,376200.0],["2010-10-18",24.0349,24.0977,23.2955,23.3873,205650.0],["2010-10-19",23.223,23.4646,22.643,23.0103,355200.0],["2010-10-20",23.165,23.3535,22.8846,22.9088,230400.0],["2010-10-21",23.0538,23.8271,22.5222,22.9088,291750.0],["2010-10-22",23.0345,23.2761,22.7735,22.9088,215550.0],["2010-10-25",23.1408,23.4646,22.991,23.3341,309900.0],["2010-10-26",23.2858,23.9141,23.0538,23.6386,316650.0],["2010-10-27",23.5854,23.7208,22.9136,23.1166,239700.0],["2010-10-28",23.3583,23.3583,22.8218,23.02,139950.0],["2010-10-29",22.9571,23.3824,22.788,23.0731,117450.0],["2010-11-01",23.078,23.4646,22.7928,22.875,238350.0],["2010-11-02",23.1263,23.4308,22.8895,23.3873,185700.0],["2010-11-03",23.4404,23.7353,23.2375,23.5854,142950.0],["2010-11-04",23.8996,24.3346,23.8658,24.1364,265950.0],["2010-11-05",24.2427,24.3829,23.8126,24.0204,240450.0],["2010-11-08",23.9817,24.1509,23.5081,24.0059,132300.0],["2010-11-09",24.0204,24.1171,23.1988,23.3244,201900.0],["2010-11-10",23.4211,23.8513,22.9813,23.8513,203700.0],["2010-11-11",23.6241,24.1896,23.3196,24.0204,171450.0],["2010-11-12",23.7691,24.1654,23.5903,23.5999,141150.0],["2010-11-15",23.8077,24.2572,23.7063,23.9769,229800.0],["2010-11-16",23.7981,24.1171,23.2954,23.3921,273150.0],["2010-11-17",23.5033,23.8271,23.4259,23.4356,196050.0],["2010-11-18",23.7933,23.9721,23.5709,23.7111,184650.0],["2010-11-19",23.7498,23.7933,23.5081,23.6531,161100.0],["2010-11-22",23.6724,24.0591,23.4404,23.5323,312300.0],["2010-11-23",23.4598,23.5129,23.1553,23.4549,250800.0],["2010-11-24",23.5661,23.7304,23.1988,23.3679,227550.0],["2010-11-26",23.2519,23.8464,23.2084,23.5903,105450.0],["2010-11-29",23.4839,23.6289,22.7831,23.4211,173850.0],["2010-11-30",23.3244,24.0059,23.223,23.8948,319500.0],["2010-12-01",24.1031,24.4277,23.9529,24.1128,313800.0],["2010-12-02",24.1951,24.2969,24.0207,24.1564,232950.0],["2010-12-03",24.0595,25.0187,23.8463,24.9122,330150.0],["2010-12-06",24.9509,25.2997,24.8831,25.072,281400.0],["2010-12-07",25.2125,25.5323,25.0769,25.3579,220800.0],["2010-12-08",25.4596,25.7455,25.2126,25.4936,233250.0],["2010-12-09",25.6486,25.6777,25.2126,25.4936,186450.0],["2010-12-10",25.5808,25.7019,25.2658,25.5275,256650.0],["2010-12-13",25.5808,25.6873,25.1399,25.1689,200400.0],["2010-12-14",25.1932,25.4306,24.8492,24.9509,172950.0],["2010-12-15",24.9558,25.4596,24.7571,25.3046,184650.0],["2010-12-16",25.3046,25.823,25.1399,25.7552,142200.0],["2010-12-17",25.8085,25.9974,25.5323,25.9926,481950.0],["2010-12-20",26.0507,26.4044,25.8036,26.1185,182550.0],["2010-12-21",26.3269,26.5207,25.823,25.8908,169950.0],["2010-12-22",25.9538,26.23,25.5565,25.6534,155550.0],["2010-12-23",25.6292,25.8618,25.5614,25.697,130350.0],["2010-12-27",25.9514,26.1403,25.2901,25.6534,104600.0],["2010-12-28",25.668,25.7988,25.4354,25.588,157500.0],["2010-12-29",25.5953,25.7624,25.5735,25.6825,101400.0],["2010-12-30",25.7116,25.8714,25.6244,25.6607,77200.0],["2010-12-31",25.7697,25.7842,25.1084,25.1375,99300.0],["2011-01-03",25.2828,26.104,25.1956,25.886,145900.0],["2011-01-04",26.0749,26.0749,24.2508,24.4325,276300.0],["2011-01-05",24.0401,24.0401,22.2015,23.5823,1232000.0],["2011-01-06",23.4733,23.6041,23.1244,23.2916,503800.0],["2011-01-07",23.2988,23.2988,22.6957,23.1099,473100.0],["2011-01-10",23.1172,23.5823,23.1099,23.4733,643200.0],["2011-01-11",23.5168,23.7276,23.2552,23.3933,258400.0],["2011-01-12",23.4224,23.8875,23.4224,23.7712,224800.0],["2011-01-13",23.7712,23.8511,23.2189,23.3788,242100.0],["2011-01-14",23.2843,23.6113,23.2189,23.5314,273700.0],["2011-01-18",23.4732,23.7058,23.2552,23.3788,267700.0],["2011-01-19",23.3279,23.3352,22.8919,23.2552,249400.0],["2011-01-20",23.2189,24.1055,23.139,23.575,255900.0],["2011-01-21",23.7203,23.8075,23.1172,23.248,239900.0],["2011-01-24",23.168,23.3279,23.059,23.2916,178000.0],["2011-01-25",23.2625,23.9674,22.9282,23.5968,287400.0],["2011-01-26",23.6913,24.1418,23.2262,24.011,259200.0],["2011-01-27",24.5488,24.5561,24.091,24.4543,241900.0],["2011-01-28",24.5197,24.6215,23.982,24.0546,345800.0],["2011-01-31",24.0619,24.2436,23.7276,24.0401,196800.0],["2011-02-01",24.2,24.6069,23.8947,24.3453,219000.0],["2011-02-02",24.229,24.527,23.8366,23.982,304200.0],["2011-02-03",24.0256,25.3918,24.0256,24.5779,237900.0],["2011-02-04",24.4979,25.0212,24.1636,24.5488,211400.0],["2011-02-07",24.6142,25.0212,24.4543,24.6142,181100.0],["2011-02-08",24.5633,24.6069,24.1636,24.3816,263800.0],["2011-02-09",24.2726,24.4471,23.9892,24.12,329000.0],["2011-02-10",23.9602,24.2799,23.8511,24.091,178100.0],["2011-02-11",23.9965,24.1564,23.8075,24.1491,210900.0],["2011-02-14",24.1055,24.527,23.8366,24.091,153300.0],["2011-02-15",23.982,24.1491,23.8148,23.8148,244100.0],["2011-02-16",23.902,24.7741,23.902,24.527,200100.0],["2011-02-17",24.4543,24.7378,24.12,24.12,299300.0],["2011-02-18",24.2944,24.3599,23.8875,24.0183,163800.0],["2011-02-22",23.8729,24.2945,23.7276,23.9529,329900.0],["2011-02-23",23.9311,23.9384,23.3279,23.5169,377600.0],["2011-02-24",23.5241,23.9093,23.277,23.5823,174700.0],["2011-02-25",23.5968,24.0256,23.2988,23.9674,273200.0],["2011-02-28",23.9819,24.0982,23.6331,23.7494,196000.0],["2011-03-01",23.8729,23.8729,22.6157,22.8919,306700.0],["2011-03-02",22.8555,23.4587,22.6884,23.0953,248800.0],["2011-03-03",23.5677,24.5633,23.5387,24.4979,397500.0],["2011-03-04",24.5708,24.6509,23.3106,23.4927,345200.0],["2011-03-07",23.4635,23.7476,22.9973,23.4344,361000.0],["2011-03-08",23.3688,23.7258,22.939,23.4635,179600.0],["2011-03-09",23.5291,23.6238,23.0993,23.3251,263300.0],["2011-03-10",23.092,23.2377,22.5238,22.6258,233600.0],["2011-03-11",22.5602,22.939,22.2543,22.7205,309700.0],["2011-03-14",22.4728,22.99,22.4728,22.8808,349600.0],["2011-03-15",22.2907,23.3178,22.2907,23.1066,333800.0],["2011-03-16",22.9682,23.2668,22.7132,22.9245,271500.0],["2011-03-17",23.2377,23.3106,22.6549,22.6695,238400.0],["2011-03-18",22.8443,23.1721,22.5311,22.7934,1014700.0],["2011-03-21",22.9609,23.1284,22.6185,23.0337,215500.0],["2011-03-22",23.1066,23.1066,22.6331,22.8079,307900.0],["2011-03-23",22.8006,23.2231,22.5967,23.1066,239500.0],["2011-03-24",23.2596,23.4999,22.9609,23.0119,313300.0],["2011-03-25",23.0483,23.7185,22.9755,23.1503,219800.0],["2011-03-28",23.245,23.4708,22.8443,23.0337,232200.0],["2011-03-29",23.0847,23.7258,22.9026,23.6165,226500.0],["2011-03-30",23.7258,24.3449,23.4417,24.3231,234400.0],["2011-03-31",24.243,24.243,23.7112,24.0244,181000.0],["2011-04-01",24.192,24.5999,24.0317,24.5052,201700.0],["2011-04-04",24.6145,24.6291,24.1993,24.2867,193000.0],["2011-04-05",24.2211,24.8403,24.0536,24.6363,236700.0],["2011-04-06",24.8184,24.8184,24.1118,24.4032,240900.0],["2011-04-07",24.4032,24.6436,23.9589,24.0754,250300.0],["2011-04-08",24.2867,24.2867,23.2304,23.4708,229600.0],["2011-04-11",23.3688,23.4999,23.194,23.3615,925000.0],["2011-04-12",23.2086,23.6966,23.1649,23.6092,506900.0],["2011-04-13",23.6311,23.7768,23.0993,23.2304,304600.0],["2011-04-14",22.99,23.2304,22.8662,23.1503,305500.0],["2011-04-15",23.1503,23.2523,22.9536,23.1721,169400.0],["2011-04-18",22.9827,23.2159,22.7424,22.8808,237500.0],["2011-04-19",23.0702,23.1721,22.6768,22.7278,175700.0],["2011-04-20",22.9172,23.449,22.9172,23.4417,219000.0],["2011-04-21",23.5728,23.5728,23.0264,23.092,316800.0],["2011-04-25",23.0119,23.0119,21.9702,21.9993,762400.0],["2011-04-26",21.9993,22.0722,21.2709,21.992,1100000.0],["2011-04-27",21.9629,22.2616,21.7735,22.0212,617700.0],["2011-04-28",21.9338,22.5602,21.9338,22.1669,282000.0],["2011-04-29",22.1086,22.3854,22.0649,22.1304,240000.0],["2011-05-02",22.1814,22.1814,21.3656,21.5258,279000.0],["2011-05-03",21.4166,21.606,21.2126,21.2927,203000.0],["2011-05-04",21.2417,21.4311,20.9649,21.2854,286400.0],["2011-05-05",21.147,21.9848,21.147,21.8536,510100.0],["2011-05-06",22.1305,22.6841,21.8172,22.2689,401400.0],["2011-05-09",22.1742,22.4,22.094,22.3708,219000.0],["2011-05-10",22.4364,22.6841,22.247,22.6622,268400.0],["2011-05-11",22.6258,22.6258,22.2834,22.3126,229300.0],["2011-05-12",22.2179,22.8589,22.1086,22.7715,233400.0],["2011-05-13",22.8006,22.8006,21.7662,21.7954,287000.0],["2011-05-16",21.606,21.8682,21.2126,21.3292,604100.0],["2011-05-17",21.1398,23.8787,20.9067,23.2013,1029900.0],["2011-05-18",23.3106,23.6748,22.2252,23.6238,406200.0],["2011-05-19",23.6748,23.6748,23.2013,23.3324,306400.0],["2011-05-20",23.2231,23.3178,22.2834,22.4655,295400.0],["2011-05-23",22.2252,23.3907,21.8099,22.9536,262800.0],["2011-05-24",23.092,23.2741,22.9318,23.0265,255100.0],["2011-05-25",22.8662,23.2668,22.7059,23.0629,179100.0],["2011-05-26",22.9682,23.3397,22.7933,23.2523,164600.0],["2011-05-27",23.3688,23.4927,23.245,23.4053,159700.0],["2011-05-31",23.4999,23.5801,23.1357,23.5655,306400.0],["2011-06-01",23.5072,23.5072,22.8735,22.9318,353800.0],["2011-06-02",22.9026,23.143,22.8516,22.9099,300100.0],["2011-06-03",22.6397,23.2458,22.5813,23.0779,336800.0],["2011-06-06",23.0487,23.0706,22.5886,22.6105,248700.0],["2011-06-07",22.6543,23.1582,22.5155,22.5301,188300.0],["2011-06-08",22.4133,22.6689,22.07,22.0993,160700.0],["2011-06-09",22.1504,22.8588,21.9824,22.3695,221700.0],["2011-06-10",22.2088,22.4133,21.4858,22.1212,283900.0],["2011-06-13",22.1869,22.6835,22.1869,22.5155,245200.0],["2011-06-14",22.7565,23.1582,22.5813,23.1071,222400.0],["2011-06-15",22.9172,23.1144,22.5886,22.7711,168900.0],["2011-06-16",22.7492,23.2605,22.5959,22.9026,181200.0],["2011-06-17",23.0048,23.5672,22.8442,23.3189,425300.0],["2011-06-20",23.2751,23.9762,22.9756,23.9469,245500.0],["2011-06-21",24.0054,24.4582,23.8301,24.4216,298900.0],["2011-06-22",24.2829,24.7576,24.1587,24.5458,250700.0],["2011-06-23",24.3194,24.8671,24.1514,24.8671,291900.0],["2011-06-24",24.9256,24.9767,24.6188,24.8964,355200.0],["2011-06-27",24.8306,25.7946,24.648,25.7581,316600.0],["2011-06-28",25.7143,26.8536,25.6705,26.8317,464300.0],["2011-06-29",26.8755,27.1311,26.4592,26.7294,293900.0],["2011-06-30",26.8463,27.2991,26.6272,27.2333,201000.0],["2011-07-01",27.2918,27.5766,27.1165,27.3794,221800.0],["2011-07-05",27.4817,27.5328,27.0435,27.3575,190800.0],["2011-07-06",27.3794,27.6058,27.08,27.394,172900.0],["2011-07-07",27.5109,28.1024,27.2845,27.7373,243600.0],["2011-07-08",27.4671,27.8614,27.4086,27.7884,125300.0],["2011-07-11",27.5036,27.5693,26.7659,26.8609,315800.0],["2011-07-12",26.7148,26.9923,26.3935,26.7367,265500.0],["2011-07-13",26.912,27.1895,26.6491,26.8682,253000.0],["2011-07-14",26.9923,27.3502,26.5396,26.7513,258400.0],["2011-07-15",26.8025,27.1165,26.4884,27.0289,169300.0],["2011-07-18",26.8609,27.1384,26.5907,26.9266,121300.0],["2011-07-19",27.2114,27.5401,26.8828,27.3502,311100.0],["2011-07-20",27.394,27.394,26.9047,27.0581,347200.0],["2011-07-21",26.1306,27.9491,25.2031,26.1671,878900.0],["2011-07-22",26.1306,26.5834,26.1306,26.2328,328500.0],["2011-07-25",26.1452,26.7294,26.1452,26.1598,188900.0],["2011-07-26",26.2401,26.7075,26.1087,26.2036,135600.0],["2011-07-27",26.1087,26.1087,25.3199,25.6559,238000.0],["2011-07-28",25.78,25.9553,25.4733,25.5609,290500.0],["2011-07-29",25.2615,26.1963,24.9767,26.116,225100.0],["2011-08-01",26.262,26.6199,25.634,26.0941,291800.0],["2011-08-02",25.9261,26.2912,25.5317,25.6194,307100.0],["2011-08-03",25.6121,25.9626,24.9913,25.8385,373700.0],["2011-08-04",25.5463,25.9115,25.225,25.2542,353500.0],["2011-08-05",25.4587,25.7581,24.6115,25.2323,386500.0],["2011-08-08",24.6261,25.3272,24.1953,24.2464,585600.0],["2011-08-09",24.8671,26.0356,23.9616,25.9772,526200.0],["2011-08-10",25.3491,26.5761,24.2683,24.3705,370000.0],["2011-08-11",24.5677,25.7289,24.429,25.4295,569500.0],["2011-08-12",25.5975,26.0502,24.9475,25.9407,388100.0],["2011-08-15",26.0503,26.6564,25.8458,26.6564,331600.0],["2011-08-16",26.2912,26.744,26.021,26.5542,308900.0],["2011-08-17",26.766,27.1822,26.7294,27.0435,488200.0],["2011-08-18",26.3497,26.5396,25.4806,25.707,704000.0],["2011-08-19",25.2761,26.0503,24.9475,25.1082,556000.0],["2011-08-22",25.5171,25.5171,24.5677,24.7722,520600.0],["2011-08-23",24.911,25.8239,24.3559,25.78,499500.0],["2011-08-24",25.7873,26.5834,25.7508,26.1671,255000.0],["2011-08-25",26.357,26.598,25.8969,26.0649,312500.0],["2011-08-26",25.9845,27.8906,25.6778,27.7665,600400.0],["2011-08-29",28.2193,29.176,28.2193,28.7743,556300.0],["2011-08-30",28.7889,30.2276,28.7743,29.585,1229000.0],["2011-08-31",29.8844,30.1254,28.7232,28.8692,540700.0],["2011-09-01",28.9498,28.9498,28.0055,28.2324,654400.0],["2011-09-02",27.7786,28.1958,27.215,27.2589,356600.0],["2011-09-06",26.483,27.7566,25.8681,27.7127,301000.0],["2011-09-07",27.947,28.291,27.5078,28.2764,357300.0],["2011-09-08",28.0348,28.452,27.559,27.7127,207600.0],["2011-09-09",27.537,27.8518,27.1637,27.3687,301400.0],["2011-09-12",26.9295,27.5005,26.7246,27.3394,310500.0],["2011-09-13",27.4419,28.4008,27.3394,28.0568,350900.0],["2011-09-14",28.108,28.8985,27.7054,28.5399,430900.0],["2011-09-15",28.6789,28.6789,28.0055,28.1446,273700.0],["2011-09-16",28.1958,28.4227,27.6176,28.2397,609500.0],["2011-09-19",27.7347,28.4008,26.7904,27.9982,219000.0],["2011-09-20",28.1007,28.4154,27.581,27.6615,180500.0],["2011-09-21",27.6908,27.903,26.7977,26.9222,207600.0],["2011-09-22",26.0511,26.9881,25.5827,26.117,414300.0],["2011-09-23",26.0804,26.1316,24.8873,25.1215,662900.0],["2011-09-26",25.2533,25.9633,25.202,25.8828,241900.0],["2011-09-27",26.4684,26.4684,25.7144,25.7949,360900.0],["2011-09-28",25.8315,25.8462,24.7775,24.7921,229300.0],["2011-09-29",25.3192,25.3192,23.7234,24.8873,776400.0],["2011-09-30",24.5067,24.7848,24.0968,24.1334,521500.0],["2011-10-03",23.8845,24.514,23.3648,23.7088,516600.0],["2011-10-04",23.5038,25.3558,23.0647,25.3045,546800.0],["2011-10-05",25.2752,25.6705,24.6677,25.1728,319000.0],["2011-10-06",25.1508,25.8169,25.1508,25.7583,279600.0],["2011-10-07",25.7291,26.2488,24.5359,24.7336,375000.0],["2011-10-10",25.1947,25.7876,24.858,25.7291,302300.0],["2011-10-11",25.5095,25.934,25.1581,25.8315,377200.0],["2011-10-12",26.0511,26.2049,25.5753,25.934,166400.0],["2011-10-13",25.8681,25.9267,25.1215,25.4436,275500.0],["2011-10-14",25.7071,25.8974,25.4436,25.7291,253500.0],["2011-10-17",25.6412,25.8389,24.7263,24.7921,222200.0],["2011-10-18",24.858,25.3265,24.2871,25.2094,317600.0],["2011-10-19",25.2167,25.5753,24.8068,24.9019,247800.0],["2011-10-20",24.5286,26.2707,23.7893,25.8608,881600.0],["2011-10-21",26.3366,26.8417,25.6705,26.4098,389100.0],["2011-10-24",26.6074,27.3175,26.2634,27.0759,312200.0],["2011-10-25",26.9734,27.1418,26.0292,26.0804,281500.0],["2011-10-26",26.3,26.644,25.4875,26.1756,206000.0],["2011-10-27",27.0832,27.742,25.7876,27.5297,267100.0],["2011-10-28",27.5224,27.8006,26.9368,27.1052,244500.0],["2011-10-31",26.6367,27.4785,26.5196,27.1491,180900.0],["2011-11-01",26.3439,27.3248,26.0438,26.8783,336300.0],["2011-11-02",27.0613,28.0128,26.9588,27.9323,389000.0],["2011-11-03",28.1665,28.1665,27.1052,27.6029,237300.0],["2011-11-04",27.3833,27.8079,27.0759,27.5883,129600.0],["2011-11-07",27.6176,27.7566,27.1125,27.537,153500.0],["2011-11-08",27.6249,27.7347,26.7904,27.6834,213900.0],["2011-11-09",27.0613,27.2809,26.4757,26.483,217900.0],["2011-11-10",26.8929,27.1418,26.483,27.0759,191500.0],["2011-11-11",27.2882,28.0348,26.9661,28.0055,157900.0],["2011-11-14",27.9616,27.9616,27.5663,27.8445,152200.0],["2011-11-15",27.6688,28.1373,27.4492,27.9909,115500.0],["2011-11-16",27.72,27.9836,27.0027,27.0979,141300.0],["2011-11-17",27.1564,27.4712,27.0759,27.2882,140600.0],["2011-11-18",27.2735,27.8079,27.0832,27.4712,114300.0],["2011-11-21",27.1198,27.6981,27.0539,27.5444,167600.0],["2011-11-22",27.5736,27.8079,27.0539,27.4053,118900.0],["2011-11-23",27.0979,27.3614,26.8197,26.9515,156400.0],["2011-11-25",26.8197,27.1198,26.6294,26.8124,96700.0],["2011-11-28",27.5297,28.0275,27.5297,28.0128,204800.0],["2011-11-29",27.9982,28.8327,27.9762,28.7448,225800.0],["2011-11-30",29.7842,30.3405,29.2426,29.389,441800.0],["2011-12-01",29.1328,29.2572,28.1373,28.6789,312500.0],["2011-12-02",28.8985,29.1401,28.2764,28.5472,142900.0],["2011-12-05",28.9498,29.528,28.7448,29.389,336500.0],["2011-12-06",29.389,29.389,28.7155,28.7814,322000.0],["2011-12-07",28.5325,28.7814,27.9982,28.4813,192600.0],["2011-12-08",28.1958,28.7009,28.1299,28.3349,167900.0],["2011-12-09",28.423,28.8925,28.0708,28.7751,179600.0],["2011-12-12",28.5037,29.3987,28.1882,29.296,236200.0],["2011-12-13",29.3914,30.1545,29.2227,29.3401,702100.0],["2011-12-14",29.1273,29.5235,28.7311,28.7458,196400.0],["2011-12-15",29.0466,29.4134,28.7311,29.0246,163700.0],["2011-12-16",29.186,29.7436,28.489,28.9145,371000.0],["2011-12-19",29.1053,29.318,28.3202,28.4083,178800.0],["2011-12-20",28.8925,29.3474,28.2248,29.2593,202800.0],["2011-12-21",29.3254,29.8243,28.6577,29.6115,141400.0],["2011-12-22",29.7142,29.8757,28.8485,29.0759,157400.0],["2011-12-23",29.1786,29.4941,28.8338,29.3254,72100.0],["2011-12-27",29.3327,29.5161,29.0833,29.3694,100300.0],["2011-12-28",29.2814,29.3621,28.8778,28.9072,135200.0],["2011-12-29",28.9659,29.0539,28.6797,28.7091,165600.0],["2011-12-30",28.6651,28.8485,28.4523,28.4596,143800.0],["2012-01-03",28.9732,29.3327,28.1882,28.3422,224100.0],["2012-01-04",28.3349,28.621,28.1001,28.1735,220100.0],["2012-01-05",28.0781,28.533,27.4765,28.3716,239500.0],["2012-01-06",28.3056,28.4009,27.139,27.748,659900.0],["2012-01-09",27.814,28.2982,27.6599,28.2469,164400.0],["2012-01-10",28.577,28.8632,28.1588,28.3863,229300.0],["2012-01-11",28.1662,28.599,28.0414,28.2469,191000.0],["2012-01-12",28.2395,28.4156,27.8433,28.2909,204500.0],["2012-01-13",27.9974,28.6651,27.9974,28.3716,105500.0],["2012-01-17",28.489,28.9585,28.489,28.599,146000.0],["2012-01-18",28.6871,29.12,28.5037,29.0539,175800.0],["2012-01-19",29.1566,29.2667,28.8338,29.1053,132600.0],["2012-01-20",29.0906,29.3401,28.467,28.6064,197000.0],["2012-01-23",28.6064,29.1566,28.6064,28.9585,161800.0],["2012-01-24",29.0906,30.0077,29.0906,29.6335,291800.0],["2012-01-25",29.6775,31.1302,29.6775,30.8294,280800.0],["2012-01-26",30.9175,31.1449,30.4846,30.8441,151800.0],["2012-01-27",30.6974,31.321,30.3745,31.1449,87200.0],["2012-01-30",31.0422,31.3504,30.8955,31.2623,125100.0],["2012-01-31",31.4384,31.8786,30.6607,30.7707,296500.0],["2012-02-01",31.0275,31.5484,30.7781,31.1596,171900.0],["2012-02-02",31.2917,32.0547,30.9908,31.9666,181800.0],["2012-02-03",32.4729,32.9058,32.2381,32.4655,219900.0],["2012-02-06",32.4289,32.8471,32.3188,32.715,175300.0],["2012-02-07",32.649,33.0525,32.4729,33.0158,139200.0],["2012-02-08",33.0672,33.346,32.4435,32.5829,104400.0],["2012-02-09",32.5536,32.9058,32.3995,32.4142,136500.0],["2012-02-10",32.0253,32.7223,32.018,32.6123,183200.0],["2012-02-13",32.7884,32.9278,32.5683,32.9204,86300.0],["2012-02-14",32.8617,33.3827,32.715,33.346,319000.0],["2012-02-15",33.5588,33.7862,33.1259,33.6982,306000.0],["2012-02-16",33.6908,34.3878,33.6908,34.3658,271500.0],["2012-02-17",34.5566,34.9087,34.2778,34.5712,297400.0],["2012-02-21",34.6299,34.9381,34.4832,34.6446,383900.0],["2012-02-22",34.2484,34.6373,34.065,34.1457,159700.0],["2012-02-23",34.087,34.806,34.0063,34.5859,128200.0],["2012-02-24",34.4538,34.5419,33.8009,34.0063,283800.0],["2012-02-27",33.8962,34.4758,33.5514,33.9769,323000.0],["2012-02-28",34.109,34.3658,33.6908,34.2851,255200.0],["2012-02-29",34.4465,34.5566,33.6468,33.6541,320600.0],["2012-03-01",34.021,34.6079,33.6688,33.7862,324700.0],["2012-03-02",33.9256,34.7693,33.346,33.3607,472900.0],["2012-03-05",33.4193,34.0283,32.9571,33.6615,262100.0],["2012-03-06",33.456,33.7275,32.8397,32.8764,296700.0],["2012-03-07",33.0085,33.2726,32.5903,33.2433,259000.0],["2012-03-08",33.3903,33.5594,32.6037,32.7801,280000.0],["2012-03-09",32.7507,32.7654,32.4714,32.736,212900.0],["2012-03-12",32.714,32.8095,32.4567,32.6404,131600.0],["2012-03-13",32.9786,32.9786,32.0891,32.2582,294800.0],["2012-03-14",32.2876,32.6184,32.1993,32.4125,172200.0],["2012-03-15",32.4125,32.4125,31.92,32.3464,179100.0],["2012-03-16",32.4346,32.5522,31.376,31.5083,314100.0],["2012-03-19",31.4054,31.67,31.2143,31.5451,267200.0],["2012-03-20",31.3098,31.7362,31.0525,31.5671,174500.0],["2012-03-21",31.67,31.9126,31.3907,31.4201,170300.0],["2012-03-22",31.1628,31.5157,31.0231,31.3319,185600.0],["2012-03-23",31.2878,31.4348,30.4203,31.1407,220500.0],["2012-03-26",31.4863,31.9641,31.2437,31.9347,282600.0],["2012-03-27",32.0891,32.2067,31.5157,31.5377,286300.0],["2012-03-28",31.6333,31.8024,30.9055,31.3025,138100.0],["2012-03-29",31.0084,31.1922,30.6702,30.854,188100.0],["2012-03-30",31.126,31.1334,30.5012,30.5012,258500.0],["2012-04-02",30.5012,30.707,30.0233,30.6482,342300.0],["2012-04-03",30.56,30.7952,30.141,30.2292,209000.0],["2012-04-04",29.9057,30.1336,29.7513,29.9792,165100.0],["2012-04-05",30.0307,30.1189,29.4058,29.4132,239400.0],["2012-04-09",29.1117,29.3323,28.9794,29.1632,345600.0],["2012-04-10",29.075,29.1705,28.5604,28.6265,367600.0],["2012-04-11",28.9059,29.1926,28.7736,29.1926,237900.0],["2012-04-12",29.1926,29.5602,29.0382,29.2808,149800.0],["2012-04-13",29.097,29.3764,28.8765,29.2882,226500.0],["2012-04-16",29.3029,29.8101,28.9647,29.5675,154600.0],["2012-04-17",29.8028,30.7511,29.8028,30.1336,314000.0],["2012-04-18",29.9792,30.6923,29.8836,30.4791,225900.0],["2012-04-19",30.3909,30.7658,29.9939,30.141,248800.0],["2012-04-20",30.56,30.6702,29.9645,30.5232,197700.0],["2012-04-23",30.1409,30.3835,29.8322,30.0601,135800.0],["2012-04-24",29.9866,30.0601,29.1264,29.4793,174500.0],["2012-04-25",29.7881,29.8175,29.347,29.6411,130400.0],["2012-04-26",29.6558,30.0968,29.5234,29.9351,143100.0],["2012-04-27",29.9866,30.9202,29.7513,30.707,277800.0],["2012-04-30",30.8393,31.2069,30.1262,30.3321,178000.0],["2012-05-01",30.2512,31.1554,29.2367,29.2955,426300.0],["2012-05-02",28.6854,29.6558,28.4207,29.3985,561800.0],["2012-05-03",29.4793,29.5969,28.9647,29.2,202000.0],["2012-05-04",28.9868,29.3543,28.6192,28.678,202600.0],["2012-05-07",28.7001,28.9059,28.4942,28.5898,193000.0],["2012-05-08",28.4869,28.6412,27.7885,27.9429,421800.0],["2012-05-09",27.715,28.259,27.6415,28.1266,335200.0],["2012-05-10",28.2149,29.2588,27.9649,29.2441,334000.0],["2012-05-11",28.9941,29.2588,28.6265,29.0603,186700.0],["2012-05-14",28.9059,29.0309,28.3325,28.406,234700.0],["2012-05-15",28.4134,28.8912,27.8767,28.6927,205000.0],["2012-05-16",28.7074,29.3984,28.7074,28.8838,217700.0],["2012-05-17",28.6118,28.7368,27.4724,27.5312,491300.0],["2012-05-18",27.4797,28.5457,27.4797,28.1928,502600.0],["2012-05-21",28.2516,28.6192,27.9282,28.2075,190200.0],["2012-05-22",28.1193,28.2957,27.715,27.862,468300.0],["2012-05-23",27.7738,28.0678,27.1121,27.2004,708000.0],["2012-05-24",24.6274,26.2447,23.9731,24.8994,2347500.0],["2012-05-25",24.9582,25.0685,24.4877,24.7817,478300.0],["2012-05-29",25.2008,25.3699,24.7303,25.3331,389600.0],["2012-05-30",25.0317,25.2669,24.9508,25.0831,327400.0],["2012-05-31",25.1348,25.2601,24.8472,24.9136,363400.0],["2012-06-01",24.4343,24.8472,24.0435,24.2131,339900.0],["2012-06-04",24.2205,25.0094,24.1541,24.862,439300.0],["2012-06-05",24.6776,25.0905,24.5228,24.7661,486200.0],["2012-06-06",24.862,25.3117,24.685,24.9947,231600.0],["2012-06-07",25.238,25.5034,24.567,24.626,224900.0],["2012-06-08",24.6703,25.0242,24.3975,24.9062,286400.0],["2012-06-11",25.2011,25.4665,24.4786,24.5081,336100.0],["2012-06-12",24.5228,24.803,24.5228,24.7071,294300.0],["2012-06-13",24.5302,24.6924,23.8887,24.0583,269800.0],["2012-06-14",24.0509,24.3311,23.9551,24.2352,180700.0],["2012-06-15",24.1247,24.4564,23.9624,24.2942,515300.0],["2012-06-18",24.2131,24.4269,23.9256,24.3606,205200.0],["2012-06-19",24.4859,25.2527,24.3753,24.6186,234300.0],["2012-06-20",24.567,24.7514,24.1099,24.25,119500.0],["2012-06-21",24.2795,24.4196,23.933,24.073,292400.0],["2012-06-22",24.191,24.8914,24.0509,24.8398,349700.0],["2012-06-25",24.5892,24.6776,24.1984,24.5449,204800.0],["2012-06-26",24.5154,24.7366,24.2279,24.626,346800.0],["2012-06-27",23.9919,24.2279,23.1735,23.6233,907900.0],["2012-06-28",23.4463,23.8961,23.2989,23.7044,244600.0],["2012-06-29",24.1541,24.626,23.7929,24.5081,267500.0],["2012-07-02",24.4786,24.685,24.1615,24.5449,276700.0],["2012-07-03",24.4417,25.0242,24.3237,24.9652,126900.0],["2012-07-05",24.862,25.2011,24.6924,25.0758,162800.0],["2012-07-06",24.8398,25.0905,24.6481,25.061,107800.0],["2012-07-09",24.9652,25.3191,24.7956,25.2896,164000.0],["2012-07-10",25.3338,25.6361,25.2822,25.4592,151300.0],["2012-07-11",25.5698,26.3734,25.4002,26.2333,266400.0],["2012-07-12",26.0416,26.7421,25.7836,26.5872,281900.0],["2012-07-13",26.6462,27.1181,26.3882,26.5946,215500.0],["2012-07-16",26.6536,26.8085,26.4619,26.5799,121300.0],["2012-07-17",26.7642,26.9633,26.4324,26.543,128300.0],["2012-07-18",26.4619,27.4352,26.3071,26.8453,243300.0],["2012-07-19",26.9117,27.5236,26.5578,27.4352,269100.0],["2012-07-20",27.1476,27.2213,26.6241,26.6389,329400.0],["2012-07-23",26.2039,26.2997,25.7467,25.9753,185200.0],["2012-07-24",26.0785,26.0785,25.555,25.7762,166300.0],["2012-07-25",25.9679,26.3513,25.7983,25.9163,230000.0],["2012-07-26",23.9624,25.3265,22.65,25.0168,1823200.0],["2012-07-27",25.0242,25.1053,24.4343,24.7292,723500.0],["2012-07-30",24.7956,25.0463,24.6555,24.7809,318800.0],["2012-07-31",24.6481,24.7735,24.2058,24.3827,357800.0],["2012-08-01",24.5007,24.6113,24.1763,24.309,293800.0],["2012-08-02",24.2205,24.5892,24.0141,24.4933,174000.0],["2012-08-03",24.8177,25.2527,24.2279,24.8767,227700.0],["2012-08-06",24.8398,25.3191,24.6998,25.2748,163700.0],["2012-08-07",25.4076,26.3218,25.4076,25.9384,133800.0],["2012-08-08",25.931,26.425,25.5182,25.7467,224200.0],["2012-08-09",25.6509,26.543,25.6288,26.2039,190200.0],["2012-08-10",26.0564,26.4398,25.5329,26.2628,161300.0],["2012-08-13",26.3144,26.5873,26.1375,26.2776,143600.0],["2012-08-14",26.285,26.602,26.1301,26.2407,279200.0],["2012-08-15",26.2555,26.8601,25.7762,25.8057,233200.0],["2012-08-16",25.732,26.3292,25.6288,26.2555,197000.0],["2012-08-17",26.1891,26.7863,26.1891,26.6684,171400.0],["2012-08-20",26.6757,26.6757,25.6288,26.1449,203500.0],["2012-08-21",26.1522,26.425,25.8426,26.0269,229600.0],["2012-08-22",26.0711,26.3808,25.732,25.8647,183000.0],["2012-08-23",25.8721,26.0122,25.5845,25.9311,230100.0],["2012-08-24",25.8499,25.9605,25.4371,25.6951,208700.0],["2012-08-27",25.7172,25.7172,24.9799,25.0389,197100.0],["2012-08-28",25.0831,25.3043,24.9504,25.2822,133200.0],["2012-08-29",25.3412,25.3412,24.4196,24.9504,217000.0],["2012-08-30",24.9209,25.0684,24.8693,24.8841,137000.0],["2012-08-31",25.12,25.1716,24.8472,24.9578,150200.0],["2012-09-04",24.9062,25.2085,24.8177,25.12,164500.0],["2012-09-05",24.9947,25.8426,24.9947,25.7836,233400.0],["2012-09-06",25.8575,26.9223,25.8575,26.8853,361600.0],["2012-09-07",26.8779,27.0184,26.6783,26.9888,150600.0],["2012-09-10",27.011,27.573,26.9519,27.3585,246600.0],["2012-09-11",27.3068,27.499,27.255,27.4473,126800.0],["2012-09-12",27.5064,27.6174,27.2181,27.4769,99000.0],["2012-09-13",27.499,28.2385,27.2994,28.0019,150800.0],["2012-09-14",28.0832,29.0814,27.6987,28.8966,226100.0],["2012-09-17",28.8596,28.8596,27.8244,27.9575,355100.0],["2012-09-18",27.9501,27.9501,26.9888,27.1367,152000.0],["2012-09-19",27.0258,27.4917,27.0258,27.3734,178700.0],["2012-09-20",27.3364,27.4251,26.7966,26.9593,167000.0],["2012-09-21",27.2846,27.3807,26.1755,26.6265,567300.0],["2012-09-24",26.486,26.6857,26.1015,26.242,294700.0],["2012-09-25",26.3234,26.4787,26.1089,26.2642,210200.0],["2012-09-26",26.2494,26.2494,25.7023,25.8723,382500.0],["2012-09-27",25.8649,26.1829,25.7022,26.1829,315000.0],["2012-09-28",25.9906,26.1977,25.754,26.0202,176300.0],["2012-10-01",26.0202,26.242,24.8223,24.8741,445700.0],["2012-10-02",25.1403,25.2438,24.6375,24.7558,378400.0],["2012-10-03",24.7484,25.3473,24.6744,25.266,202100.0],["2012-10-04",25.2512,26.3234,25.0811,26.3086,258900.0],["2012-10-05",26.3086,26.8631,26.1681,26.4713,115600.0],["2012-10-08",26.4639,26.9667,26.2568,26.8484,117600.0],["2012-10-09",26.9075,26.9075,26.4713,26.5008,124700.0],["2012-10-10",26.56,26.73,26.3677,26.486,146700.0],["2012-10-11",26.5896,26.9814,26.5156,26.804,124400.0],["2012-10-12",26.7374,26.9667,26.5896,26.6709,106500.0],["2012-10-15",25.51,25.5174,24.5857,25.0146,871500.0],["2012-10-16",25.1403,25.1403,24.1051,24.1569,307900.0],["2012-10-17",24.253,24.4157,23.6615,24.4083,358900.0],["2012-10-18",24.2086,25.0664,24.0681,25.0368,344800.0],["2012-10-19",24.9554,25.1403,24.4526,24.8445,422000.0],["2012-10-22",24.5635,24.9702,24.2382,24.6153,293600.0],["2012-10-23",24.4896,24.948,24.2234,24.8445,176400.0],["2012-10-24",24.9481,24.9481,24.29,24.3787,318100.0],["2012-10-25",23.9203,25.3991,23.4027,25.0811,833500.0],["2012-10-26",25.0146,25.1625,24.1716,24.7188,544600.0],["2012-10-31",24.8519,25.3843,24.2456,25.0811,423700.0],["2012-11-01",25.1181,25.961,24.8815,25.6061,551900.0],["2012-11-02",25.5987,25.9389,24.7114,24.7928,159100.0],["2012-11-05",24.8149,25.1181,24.6892,24.9406,134800.0],["2012-11-06",25.1403,25.473,24.9554,25.3695,267700.0],["2012-11-07",25.2512,25.3399,24.9259,25.266,198000.0],["2012-11-08",25.3178,25.3991,25.0664,25.1255,243700.0],["2012-11-09",24.9776,25.3473,24.8445,25.2586,273300.0],["2012-11-12",25.2512,25.2586,24.2678,24.3121,457300.0],["2012-11-13",24.2382,24.3935,23.6467,23.9942,397200.0],["2012-11-14",24.0903,24.5266,23.3731,23.4174,349500.0],["2012-11-15",23.3509,23.6245,23.1143,23.3953,200000.0],["2012-11-16",23.3065,23.7354,23.1734,23.7058,205400.0],["2012-11-19",23.8611,24.0829,23.447,23.9794,164100.0],["2012-11-20",23.9203,23.9203,22.715,23.0477,394400.0],["2012-11-21",23.1438,24.4157,23.1438,23.4766,131400.0],["2012-11-23",23.5875,23.728,23.0034,23.5358,232500.0],["2012-11-26",23.4692,23.8315,23.1513,23.6688,222900.0],["2012-11-27",23.6245,24.7632,23.5801,24.5118,544100.0],["2012-11-28",24.3565,25.022,24.3491,24.6449,268100.0],["2012-11-29",24.7262,24.7262,23.5949,23.9794,262200.0],["2012-11-30",24.0164,24.0164,23.6097,23.7206,364300.0],["2012-12-03",23.7798,23.7798,23.2843,23.6023,243900.0],["2012-12-04",23.5431,23.8907,23.3731,23.6023,153800.0],["2012-12-05",23.691,23.765,23.3139,23.3657,143800.0],["2012-12-06",23.3731,24.0016,23.1069,23.8389,161000.0],["2012-12-07",23.9952,24.2481,23.4148,23.6529,403000.0],["2012-12-10",23.7943,24.0993,23.4967,23.7273,153500.0],["2012-12-11",23.8612,24.1737,23.8017,24.1514,302300.0],["2012-12-12",24.0993,24.2333,23.5562,23.6603,203700.0],["2012-12-13",23.6083,23.9431,23.6083,23.8612,159900.0],["2012-12-14",23.8017,23.9952,23.3999,23.7347,237800.0],["2012-12-17",23.7422,24.144,23.5264,24.0919,255500.0],["2012-12-18",24.077,25.1931,23.8984,24.8359,386800.0],["2012-12-19",25.327,26.1082,25.2749,25.4758,572900.0],["2012-12-20",25.6097,25.6618,25.0591,25.4386,315200.0],["2012-12-21",25.2451,25.58,24.9178,25.2526,707100.0],["2012-12-24",25.1112,25.2749,24.7541,25.0443,81000.0],["2012-12-26",25.0071,25.1261,24.516,24.6053,307200.0],["2012-12-27",24.5234,25.5056,24.3225,25.4684,283600.0],["2012-12-28",25.3195,26.4133,25.0517,25.6097,297900.0],["2012-12-31",25.5502,26.071,25.4684,25.9669,311500.0],["2013-01-02",26.4654,26.7035,26.1306,26.3314,507400.0],["2013-01-03",26.3835,27.2689,26.2793,26.4505,216200.0],["2013-01-04",26.7183,27.8493,26.3984,26.9341,395600.0],["2013-01-07",26.763,27.1201,26.6439,26.8448,227500.0],["2013-01-08",26.7555,27.0606,26.0859,26.3463,153700.0],["2013-01-09",26.3314,26.4579,26.0933,26.2794,172900.0],["2013-01-10",26.3166,26.3166,25.6544,26.0115,124700.0],["2013-01-11",26.1008,26.1603,25.6618,25.8925,451800.0],["2013-01-14",25.7734,25.7809,25.0815,25.6246,348300.0],["2013-01-15",25.4535,26.0636,25.2972,25.8552,298500.0],["2013-01-16",25.7511,26.4579,25.7213,26.3166,188900.0],["2013-01-17",26.4282,26.5547,26.1678,26.4282,245400.0],["2013-01-18",26.391,26.7779,26.2198,26.7555,202400.0],["2013-01-22",26.7853,26.8448,26.257,26.8151,266300.0],["2013-01-23",26.7927,27.1499,26.696,26.8969,137200.0],["2013-01-24",26.8523,27.2764,26.4728,26.5993,250700.0],["2013-01-25",26.6588,26.9564,26.0487,26.9192,575000.0],["2013-01-28",26.8671,27.4996,26.6439,27.2466,449900.0],["2013-01-29",25.6692,27.3582,24.5532,26.8076,1234900.0],["2013-01-30",26.8448,26.8448,25.6916,25.9817,521300.0],["2013-01-31",25.9594,27.0457,25.7064,26.949,618300.0],["2013-02-01",27.0085,27.2317,26.5918,27.0085,331800.0],["2013-02-04",26.8299,27.2094,26.0561,26.1975,365900.0],["2013-02-05",26.2794,26.763,26.1529,26.5918,278900.0],["2013-02-06",26.4505,26.6439,26.1529,26.5546,166500.0],["2013-02-07",26.51,27.0085,26.2868,26.6365,165700.0],["2013-02-08",26.6811,27.7377,26.3538,27.7153,370500.0],["2013-02-11",28.6454,29.129,28.3552,28.6007,944200.0],["2013-02-12",28.6528,28.7644,28.4668,28.6603,323900.0],["2013-02-13",28.6082,29.0918,28.3255,28.4073,291200.0],["2013-02-14",28.2659,28.318,27.9386,28.065,183200.0],["2013-02-15",28.2213,28.3924,27.5963,27.7228,277600.0],["2013-02-19",27.7377,29.2257,27.5889,29.0472,1103600.0],["2013-02-20",28.9579,29.4638,28.8388,28.9951,238800.0],["2013-02-21",28.9281,29.2629,28.5189,28.5859,410600.0],["2013-02-22",28.7124,28.8091,28.1394,28.4966,291900.0],["2013-02-25",28.5487,28.5933,27.9237,27.9683,305300.0],["2013-02-26",28.0204,28.0502,27.5516,27.7079,290800.0],["2013-02-27",27.9162,28.3775,27.2392,27.7302,234900.0],["2013-02-28",27.7079,27.9981,27.5591,27.5665,200900.0],["2013-03-01",27.3136,28.3255,27.3061,28.0502,371400.0],["2013-03-04",28.2436,28.2511,27.4624,27.879,376700.0],["2013-03-05",27.9013,28.3775,27.7525,28.0948,245300.0],["2013-03-06",28.0799,28.3999,27.8121,28.2808,204400.0],["2013-03-07",28.199,28.5263,27.9162,28.2957,205800.0],["2013-03-08",28.5412,28.8612,28.251,28.6677,222300.0],["2013-03-11",28.5784,29.3522,28.4817,29.3448,240500.0],["2013-03-12",29.2481,29.2481,28.5561,28.6528,249000.0],["2013-03-13",28.757,29.2704,28.6454,29.1364,164300.0],["2013-03-14",29.1588,29.6424,28.9504,29.568,237500.0],["2013-03-15",29.6498,30.5948,29.3299,30.446,462400.0],["2013-03-18",30.1483,30.4385,30.0293,30.1186,228100.0],["2013-03-19",30.2227,30.3641,29.7614,29.9326,407500.0],["2013-03-20",30.0367,30.2153,29.9028,29.9474,156900.0],["2013-03-21",29.8656,30.5724,29.5903,29.9102,383000.0],["2013-03-22",30.0665,30.3939,29.9103,30.2376,171600.0],["2013-03-25",30.3939,30.7287,30.1632,30.4385,164300.0],["2013-03-26",30.5352,30.5352,29.8805,29.9921,204900.0],["2013-03-27",29.754,30.0665,29.5159,29.9102,229600.0],["2013-03-28",29.9251,29.9847,29.382,29.5457,366700.0],["2013-04-01",29.4341,29.5457,28.7793,29.0695,839200.0],["2013-04-02",29.2778,29.3969,29.01,29.129,173700.0],["2013-04-03",29.1067,29.1067,28.1841,28.4445,236800.0],["2013-04-04",28.5635,29.3597,28.5635,29.0248,342200.0],["2013-04-05",28.6007,29.01,28.4147,28.9058,301000.0],["2013-04-08",29.0695,29.0695,28.5487,28.7347,196800.0],["2013-04-09",28.6975,28.9058,28.3329,28.3552,147900.0],["2013-04-10",28.3701,28.571,28.1841,28.3627,562300.0],["2013-04-11",28.4519,29.3076,28.4519,29.2778,888000.0],["2013-04-12",29.0472,29.6573,28.7347,29.5978,129700.0],["2013-04-15",29.5457,29.635,28.5487,28.8909,302300.0],["2013-04-16",28.9951,29.382,28.8016,29.3373,194100.0],["2013-04-17",29.2257,29.3894,28.5784,28.9951,229600.0],["2013-04-18",29.1141,29.1141,28.3254,28.6826,228200.0],["2013-04-19",28.6826,29.501,28.5114,29.4713,277700.0],["2013-04-22",29.6498,29.6498,28.7421,28.9058,272800.0],["2013-04-23",29.062,29.2257,28.6231,29.1439,227300.0],["2013-04-24",29.2034,29.6201,29.0472,29.6126,208700.0],["2013-04-25",29.7614,30.2302,29.6126,30.0219,322500.0],["2013-04-26",30.0218,30.3939,29.7689,30.2674,207900.0],["2013-04-29",30.4013,30.6692,30.2748,30.5055,150900.0],["2013-04-30",30.5799,30.8477,30.4311,30.7733,324500.0],["2013-05-01",30.8329,30.8329,30.2748,30.446,377200.0],["2013-05-02",30.4311,30.7808,30.2153,30.684,313500.0],["2013-05-03",30.9817,32.4474,30.9593,31.5025,310700.0],["2013-05-06",31.4653,31.5843,31.0114,31.1081,264100.0],["2013-05-07",31.2495,32.0456,31.1305,32.0159,180900.0],["2013-05-08",32.0382,32.3432,31.8819,32.1944,162000.0],["2013-05-09",32.2614,33.117,32.2316,32.6409,359000.0],["2013-05-10",32.7376,33.6081,32.6409,33.4444,332800.0],["2013-05-13",33.437,33.6751,33.2286,33.5337,210900.0],["2013-05-14",33.6751,34.4712,33.556,34.1959,406600.0],["2013-05-15",34.1885,34.4489,33.3551,33.6155,373600.0],["2013-05-16",33.6453,34.114,32.8566,33.1022,476700.0],["2013-05-17",33.1468,33.4444,32.5441,32.998,470800.0],["2013-05-20",33.0947,33.1096,32.5962,32.8194,543600.0],["2013-05-21",33.0129,37.3655,33.0129,35.178,1917600.0],["2013-05-22",35.8477,37.1051,35.3045,36.1304,1047600.0],["2013-05-23",35.989,36.1602,35.3492,35.6245,469700.0],["2013-05-24",35.3491,35.7286,34.6869,35.4533,298600.0],["2013-05-28",35.7212,36.0262,35.2003,35.4905,274800.0],["2013-05-29",35.2743,35.3637,34.8343,35.0878,215200.0],["2013-05-30",35.1102,35.5651,34.9461,35.1326,171100.0],["2013-05-31",34.9088,35.3264,34.9088,35.0654,212800.0],["2013-06-03",35.1176,35.401,34.7299,35.2743,323000.0],["2013-06-04",35.3414,35.6397,34.782,35.2146,446100.0],["2013-06-05",35.3712,35.6247,35.1997,35.3488,243800.0],["2013-06-06",35.2519,35.5353,34.8268,35.4234,200200.0],["2013-06-07",35.6695,36.0125,35.4681,35.7292,125400.0],["2013-06-10",35.8187,36.3631,35.7217,36.2885,170100.0],["2013-06-11",35.9753,36.7434,35.7366,36.0424,162200.0],["2013-06-12",36.1393,36.4152,35.2892,35.3936,250800.0],["2013-06-13",35.4383,35.6397,35.2295,35.5651,196000.0],["2013-06-14",35.7068,36.4153,35.677,35.7739,202700.0],["2013-06-17",36.1468,36.6464,35.8037,36.4973,224900.0],["2013-06-18",36.6464,37.78,36.4973,37.0864,597600.0],["2013-06-19",37.2803,37.5786,36.8254,36.8478,235800.0],["2013-06-20",36.4525,36.9373,35.9678,35.9827,127700.0],["2013-06-21",36.0871,36.9224,35.6247,35.9156,388800.0],["2013-06-24",35.4756,36.2587,35.1251,35.9007,159200.0],["2013-06-25",36.3705,36.3705,35.0878,35.6247,311000.0],["2013-06-26",35.7292,36.0797,35.498,35.7739,187200.0],["2013-06-27",36.0275,36.5197,35.9007,36.0424,240900.0],["2013-06-28",36.0797,36.0797,35.7292,35.8336,343200.0],["2013-07-01",36.02,36.4675,35.8708,36.1915,180000.0],["2013-07-02",36.1468,36.7658,35.9827,36.7434,158700.0],["2013-07-03",36.7061,37.0939,36.7061,36.9895,66700.0],["2013-07-05",37.5563,37.5563,36.4749,37.2952,92900.0],["2013-07-08",37.4891,37.8546,37.1535,37.3251,207100.0],["2013-07-09",37.4146,37.9962,37.1983,37.6607,204600.0],["2013-07-10",37.7203,38.0335,37.4891,37.7054,137800.0],["2013-07-11",37.9963,38.123,37.2132,37.3251,195900.0],["2013-07-12",37.1685,37.6458,37.079,37.1237,142800.0],["2013-07-15",37.1536,37.5488,37.1536,37.422,172300.0],["2013-07-16",37.34,37.422,36.7583,36.8552,156600.0],["2013-07-17",37.1014,37.2878,36.5719,36.6763,315300.0],["2013-07-18",36.6539,37.0566,36.6166,36.6614,187200.0],["2013-07-19",36.7061,36.9224,36.199,36.3556,144400.0],["2013-07-22",36.1542,36.6912,36.0797,36.5644,104000.0],["2013-07-23",36.5495,37.2803,35.9454,36.1244,237800.0],["2013-07-24",36.199,36.46,35.6546,35.9454,170200.0],["2013-07-25",34.5807,34.5807,31.9929,33.4472,957900.0],["2013-07-26",33.1787,33.559,32.9475,33.1861,241800.0],["2013-07-29",33.037,33.1116,32.2614,32.3061,254800.0],["2013-07-30",32.336,32.6865,31.881,32.0004,290900.0],["2013-07-31",32.0377,32.5597,32.0377,32.1346,280500.0],["2013-08-01",32.2465,32.8431,32.2465,32.8132,218800.0],["2013-08-02",32.776,32.8729,32.5597,32.7983,226200.0],["2013-08-05",32.8133,33.0519,32.7312,32.94,291700.0],["2013-08-06",32.8133,33.2458,32.3882,33.1563,153100.0],["2013-08-07",33.1861,33.4621,32.7685,32.8878,141000.0],["2013-08-08",33.1265,33.559,32.8878,33.4844,133900.0],["2013-08-09",33.4322,33.7529,33.1861,33.1861,86300.0],["2013-08-12",33.0817,33.4919,33.0594,33.477,80100.0],["2013-08-13",33.559,33.6634,32.9699,33.5292,68600.0],["2013-08-14",33.4248,33.5292,33.0072,33.1489,86300.0],["2013-08-15",32.8348,33.9338,32.0872,32.2592,131500.0],["2013-08-16",32.0648,32.618,31.8854,32.1769,174500.0],["2013-08-19",31.9601,32.7302,31.9601,32.304,140900.0],["2013-08-20",32.3788,33.2161,32.1246,32.5208,128300.0],["2013-08-21",32.3489,32.4909,31.7134,32.0872,152700.0],["2013-08-22",32.162,32.491,32.005,32.3863,82700.0],["2013-08-23",32.3115,33.0516,31.9003,33.0442,138500.0],["2013-08-26",33.0816,33.4778,32.5209,33.3731,152400.0],["2013-08-27",33.0143,33.2685,32.1097,32.1172,168600.0],["2013-08-28",32.0648,32.8722,31.8181,32.6779,92500.0],["2013-08-29",32.7152,33.5226,32.6405,33.4628,122900.0],["2013-08-30",33.4479,33.4479,32.9769,33.0965,153100.0],["2013-09-03",33.3956,33.732,32.775,33.0068,134100.0],["2013-09-04",33.0292,33.6796,33.0292,33.403,69400.0],["2013-09-05",33.1414,33.6572,33.1414,33.4254,223800.0],["2013-09-06",33.5301,33.8217,32.5283,32.8124,176500.0],["2013-09-09",32.8199,33.4778,32.8199,33.3731,126600.0],["2013-09-10",33.403,34.4422,33.2685,33.5974,301400.0],["2013-09-11",33.5077,33.732,33.2311,33.4928,95300.0],["2013-09-12",33.3956,33.56,32.9919,33.1788,99400.0],["2013-09-13",33.3058,33.56,32.9021,32.9844,68500.0],["2013-09-16",33.2236,33.4927,33.0217,33.1115,86400.0],["2013-09-17",33.0367,33.575,32.9993,33.3731,129300.0],["2013-09-18",33.3283,33.6946,33.0068,33.56,164400.0],["2013-09-19",33.7843,33.7843,33.0741,33.089,146700.0],["2013-09-20",33.0442,33.2012,32.7077,32.8124,400900.0],["2013-09-23",32.8498,33.0517,32.6106,32.8872,242900.0],["2013-09-24",31.0256,32.7975,30.9135,32.4087,379300.0],["2013-09-25",32.3115,33.3955,32.1321,33.2236,300600.0],["2013-09-26",33.3806,34.6814,33.2086,34.3151,225500.0],["2013-09-27",34.0609,35.1524,33.9114,34.8833,188200.0],["2013-09-30",34.6665,35.0478,34.2927,34.7113,127300.0],["2013-10-01",34.7637,35.6458,34.5618,34.9655,239900.0],["2013-10-02",34.6964,34.9879,34.1955,34.674,96600.0],["2013-10-03",34.5618,34.6665,33.889,34.0983,86700.0],["2013-10-04",34.0236,34.5992,34.0161,34.36,97900.0],["2013-10-07",34.1656,34.4272,33.6423,33.6722,99800.0],["2013-10-08",34.0385,34.0385,33.261,33.3806,82300.0],["2013-10-09",33.4329,33.7095,32.7975,32.8124,183800.0],["2013-10-10",33.1638,33.8665,32.9096,33.8067,98700.0],["2013-10-11",33.6423,35.2347,33.3806,35.1524,150900.0],["2013-10-14",35.0104,35.2122,34.5319,34.9506,86200.0],["2013-10-15",34.8609,35.2421,34.0011,34.1656,160600.0],["2013-10-16",34.4572,35.3543,34.2852,34.9207,163200.0],["2013-10-17",34.7338,35.0627,34.0235,35.0403,244700.0],["2013-10-18",35.3767,36.1692,34.7637,35.1375,153400.0],["2013-10-21",35.1001,35.6085,35.1001,35.3169,77600.0],["2013-10-22",35.3319,35.7356,35.13,35.5038,76000.0],["2013-10-23",35.3543,35.7131,34.7338,34.973,192100.0],["2013-10-24",34.4646,35.9823,33.0965,34.9655,249400.0],["2013-10-25",35.1524,35.5113,34.3301,34.6216,118700.0],["2013-10-28",34.6814,34.7487,34.1805,34.2852,129300.0],["2013-10-29",34.4422,34.4796,33.8964,34.3749,130800.0],["2013-10-30",34.3899,34.6291,33.9189,33.9413,144400.0],["2013-10-31",33.874,34.7412,33.6647,34.3899,287600.0],["2013-11-01",34.3226,35.5188,33.7768,35.4589,253000.0],["2013-11-04",35.5561,36.8794,35.3692,36.7224,342700.0],["2013-11-05",36.5878,36.7747,36.1916,36.4607,192600.0],["2013-11-06",36.6177,36.8495,35.8701,36.6476,116400.0],["2013-11-07",36.7897,36.7897,35.3393,35.6309,121000.0],["2013-11-08",35.5636,36.2739,34.9282,35.0478,124800.0],["2013-11-11",34.988,35.3169,34.8683,35.13,178000.0],["2013-11-12",35.1001,36.5056,35.1001,36.2589,214800.0],["2013-11-13",36.0047,36.1617,35.758,36.1393,204100.0],["2013-11-14",36.1243,36.3262,35.7655,36.0944,69300.0],["2013-11-15",36.0421,36.8719,35.8253,36.8271,117800.0],["2013-11-18",36.9616,36.999,36.528,36.7,222100.0],["2013-11-19",36.6551,38.0681,36.4981,37.2308,227100.0],["2013-11-20",37.2831,38.1354,37.2457,37.8363,104700.0],["2013-11-21",37.8887,38.9727,37.3429,38.6662,152700.0],["2013-11-22",38.7634,39.2194,38.4419,38.6587,230900.0],["2013-11-25",38.7036,38.868,38.0606,38.1952,202200.0],["2013-11-26",38.1952,38.8904,37.7092,38.6288,172300.0],["2013-11-27",38.7634,39.5409,38.4269,39.1671,147600.0],["2013-11-29",39.4213,39.9894,39.0175,39.668,82700.0],["2013-12-02",39.5857,39.9969,38.0083,38.0606,144900.0],["2013-12-03",37.9111,38.6961,37.4401,37.6121,226900.0],["2013-12-04",37.5896,37.8513,36.8121,36.9766,188100.0],["2013-12-05",36.8869,37.9335,36.6626,37.6569,256500.0],["2013-12-06",38.0307,38.412,37.7167,37.926,211900.0],["2013-12-09",38.0531,39.1446,37.7989,38.8381,308200.0],["2013-12-10",38.7708,38.8456,38.0606,38.3073,192400.0],["2013-12-11",38.2699,38.7036,37.7765,37.9634,238900.0],["2013-12-12",37.9185,39.387,37.6188,39.0498,247400.0],["2013-12-13",39.2521,39.9264,38.6902,38.7951,137300.0],["2013-12-16",38.885,39.5218,38.855,39.1697,98300.0],["2013-12-17",39.1847,39.2221,38.8026,38.9974,227900.0],["2013-12-18",39.1472,40.286,38.7052,39.9863,329800.0],["2013-12-19",40.2411,40.6906,39.874,40.3984,284400.0],["2013-12-20",40.316,40.8105,40.1287,40.4958,492700.0],["2013-12-23",40.5108,41.0128,40.301,40.9379,213200.0],["2013-12-24",41.0877,41.26,40.7206,41.1177,105100.0],["2013-12-26",41.1776,41.9044,41.0353,41.4623,135300.0],["2013-12-27",41.6421,41.9568,40.6756,40.8854,211900.0],["2013-12-30",40.7206,41.7695,40.6007,41.6946,188800.0],["2013-12-31",41.747,43.4553,41.5597,42.2265,284800.0],["2014-01-02",41.9268,41.9868,41.1102,41.3574,223500.0],["2014-01-03",41.3724,41.9119,41.1027,41.8594,238300.0],["2014-01-06",41.9344,42.3015,41.0428,41.4099,219600.0],["2014-01-07",41.5747,42.9383,41.5747,42.5037,380100.0],["2014-01-08",42.3914,43.3579,41.7695,42.0392,538200.0],["2014-01-09",42.2265,42.5936,41.9643,42.1666,321000.0],["2014-01-10",42.219,42.4438,41.4323,41.8145,216800.0],["2014-01-13",41.7695,42.3689,40.9079,41.3799,309200.0],["2014-01-14",41.6946,43.3878,41.4548,43.0956,244100.0],["2014-01-15",43.1855,43.4028,42.1516,42.5037,350000.0],["2014-01-16",42.5187,42.9982,41.9268,42.294,216600.0],["2014-01-17",42.2865,42.8184,41.7395,42.0842,188800.0],["2014-01-21",42.4813,42.6461,41.777,42.3164,309400.0],["2014-01-22",42.4513,42.5262,41.8819,42.0467,304900.0],["2014-01-23",41.4923,42.1067,41.4923,41.7021,295100.0],["2014-01-24",41.29,41.4923,40.5483,40.6382,272600.0],["2014-01-27",40.9229,41.8744,40.346,41.4249,426800.0],["2014-01-28",41.4399,42.5113,40.8555,41.1926,577700.0],["2014-01-29",41.2301,41.8894,41.0652,41.5672,751400.0],["2014-01-30",42.0018,42.0018,41.3275,41.7171,475500.0],["2014-01-31",41.3949,41.9493,41.32,41.5897,309300.0],["2014-02-03",41.4848,41.807,40.7131,40.9304,987700.0],["2014-02-04",41.0652,41.5747,40.6831,41.335,183500.0],["2014-02-05",41.1027,41.4698,40.3834,41.3275,351700.0],["2014-02-06",41.5747,42.5637,41.35,42.2565,237000.0],["2014-02-07",42.309,43.0657,42.294,42.5787,176100.0],["2014-02-10",42.4213,42.5412,41.5298,42.0842,259200.0],["2014-02-11",42.0243,42.6986,41.8744,42.0617,301200.0],["2014-02-12",42.1216,42.204,40.833,41.0128,295600.0],["2014-02-13",40.6831,41.8444,40.4733,41.4548,158300.0],["2014-02-14",41.4698,41.762,41.0802,41.3949,334000.0],["2014-02-18",41.6047,42.3389,41.3424,42.2115,208100.0],["2014-02-19",42.1441,42.6236,41.807,41.9793,151800.0],["2014-02-20",42.1216,42.3164,41.4024,41.6796,157400.0],["2014-02-21",41.9643,42.5337,41.8894,42.4288,203000.0],["2014-02-24",42.3839,43.7175,42.3839,43.4628,240000.0],["2014-02-25",43.3953,43.8524,42.9458,43.8074,229200.0],["2014-02-26",44.0397,45.156,43.6725,44.3918,295400.0],["2014-02-27",44.212,44.684,43.5901,44.3918,213300.0],["2014-02-28",44.5416,44.9088,44.182,44.699,215900.0],["2014-03-03",44.3693,44.5342,43.3279,44.3768,223200.0],["2014-03-04",44.8114,45.8903,44.4892,45.643,307100.0],["2014-03-05",45.5681,46.0851,45.2085,46.0476,137100.0],["2014-03-06",46.16,46.4597,45.7255,46.0326,232100.0],["2014-03-07",46.3173,46.5346,45.8528,46.3098,187400.0],["2014-03-10",46.115,46.4447,45.6056,46.1375,234100.0],["2014-03-11",46.0626,46.3548,45.141,45.5531,452300.0],["2014-03-12",45.4032,45.8753,45.201,45.3733,131800.0],["2014-03-13",45.5531,45.718,44.5791,44.7589,206400.0],["2014-03-14",44.5112,45.2694,44.4887,44.7364,171700.0],["2014-03-17",44.5713,45.2994,44.4212,45.0742,184700.0],["2014-03-18",45.1718,45.4795,44.2785,44.3686,212100.0],["2014-03-19",44.3236,44.7814,43.4679,43.7981,169000.0],["2014-03-20",43.7531,44.6613,43.4303,43.4979,255200.0],["2014-03-21",43.8057,44.6689,43.8057,44.3161,340500.0],["2014-03-24",44.4136,44.4136,43.4379,43.7906,108300.0],["2014-03-25",44.0308,44.0609,42.8224,42.9274,179500.0],["2014-03-26",43.2577,43.6105,41.8916,42.3269,201700.0],["2014-03-27",42.372,42.4245,41.3812,42.0943,205400.0],["2014-03-28",42.0042,42.995,42.0042,42.417,100200.0],["2014-03-31",42.6047,42.9124,42.1318,42.6948,166600.0],["2014-04-01",42.7848,42.9199,42.5221,42.7623,171200.0],["2014-04-02",42.7398,42.9575,42.447,42.8148,235100.0],["2014-04-03",42.8974,43.0025,42.5822,42.9575,149800.0],["2014-04-04",43.055,43.3328,42.4095,42.7548,214000.0],["2014-04-07",42.6872,43.0475,41.5313,41.5613,154000.0],["2014-04-08",41.5914,42.2969,41.4187,42.2594,230000.0],["2014-04-09",42.417,42.9049,42.2369,42.7623,104700.0],["2014-04-10",42.6722,42.6722,41.4863,41.5763,141800.0],["2014-04-11",41.4187,41.4187,39.8124,39.94,254000.0],["2014-04-14",40.2027,41.2611,39.9775,41.1635,344000.0],["2014-04-15",41.156,41.4713,39.5872,40.1352,221400.0],["2014-04-16",40.4354,40.9533,39.3545,39.5647,264900.0],["2014-04-17",39.4821,41.0209,39.4821,40.5105,209700.0],["2014-04-21",40.488,40.8783,40.1427,40.7732,86800.0],["2014-04-22",40.8633,42.7623,40.4204,42.6047,234900.0],["2014-04-23",42.6122,43.5279,42.3795,43.1076,312100.0],["2014-04-24",43.2052,43.4679,42.0943,42.4996,169600.0],["2014-04-25",42.2819,42.4696,42.0267,42.2294,168000.0],["2014-04-28",42.327,42.98,41.3211,41.9516,161800.0],["2014-04-29",42.1693,43.3403,41.6814,42.9049,207300.0],["2014-04-30",42.7473,43.0851,41.8991,42.3345,286200.0],["2014-05-01",42.2969,42.7023,41.2536,41.749,230400.0],["2014-05-02",41.7415,43.01,41.7415,42.4846,166400.0],["2014-05-05",42.1918,43.1151,41.749,42.6572,235200.0],["2014-05-06",42.5972,42.8224,40.563,41.186,285700.0],["2014-05-07",41.2611,41.4262,40.3979,41.126,231300.0],["2014-05-08",41.0284,41.779,40.533,40.7131,230000.0],["2014-05-09",40.4729,42.1018,40.3378,41.9742,149700.0],["2014-05-12",42.2369,43.5204,42.2369,43.2427,166900.0],["2014-05-13",42.995,43.1451,40.6681,40.7131,291200.0],["2014-05-14",40.6231,41.3136,39.6248,39.8499,143300.0],["2014-05-15",39.7974,40.0826,38.6114,39.287,188300.0],["2014-05-16",39.2119,39.9851,39.1669,39.332,244300.0],["2014-05-19",39.257,39.8124,39.0693,39.362,178200.0],["2014-05-20",39.2269,39.5947,38.056,38.3862,216000.0],["2014-05-21",38.6264,38.6339,37.7407,37.9734,267000.0],["2014-05-22",38.1986,41.5764,37.7783,40.4654,487200.0],["2014-05-23",40.2703,40.8633,40.2703,40.488,245100.0],["2014-05-27",40.6756,41.3136,40.3754,41.0884,177200.0],["2014-05-28",40.8783,41.0359,40.4579,40.533,220000.0],["2014-05-29",40.548,40.6308,40.059,40.3599,190800.0],["2014-05-30",40.4427,40.7061,40.217,40.6383,144100.0],["2014-06-02",40.6609,40.8189,40.074,40.6082,167700.0],["2014-06-03",40.4878,40.7437,40.1192,40.548,225300.0],["2014-06-04",40.4578,41.1199,40.217,41.0522,74200.0],["2014-06-05",41.0747,42.1206,40.5405,41.7369,167100.0],["2014-06-06",41.9927,42.5119,41.8723,41.9551,163000.0],["2014-06-09",41.9099,42.2861,41.7369,42.1657,128400.0],["2014-06-10",42.1883,42.1883,41.4208,41.7594,180800.0],["2014-06-11",41.6315,42.6172,41.6315,42.557,208000.0],["2014-06-12",42.3463,42.5871,40.4728,40.5104,139200.0],["2014-06-13",40.6985,41.1048,40.0891,40.6233,123500.0],["2014-06-16",40.5255,40.9167,40.1041,40.8866,117400.0],["2014-06-17",40.9243,41.6767,40.8114,41.1349,141000.0],["2014-06-18",41.0522,41.7519,40.9995,41.7218,132800.0],["2014-06-19",41.9626,42.256,41.5111,42.0529,313600.0],["2014-06-20",42.3238,42.4216,41.4886,41.5864,309600.0],["2014-06-23",41.7143,42.0905,40.4879,40.6158,217300.0],["2014-06-24",40.691,41.165,40.217,40.3976,181000.0],["2014-06-25",40.2621,40.6835,40.2546,40.3374,316200.0],["2014-06-26",40.3675,41.0597,39.7129,40.4578,240000.0],["2014-06-27",40.1869,40.5781,39.9762,40.1267,451100.0],["2014-06-30",39.901,40.5631,39.5624,40.0213,252000.0],["2014-07-01",40.0891,41.4284,40.0891,40.9243,156600.0],["2014-07-02",40.9092,41.3607,40.5179,40.5857,142400.0],["2014-07-03",40.7512,40.9468,40.4502,40.7512,121400.0],["2014-07-07",40.6308,40.8716,39.4646,39.5022,169800.0],["2014-07-08",39.4495,39.4871,38.4638,38.7648,258600.0],["2014-07-09",38.9454,40.3298,38.3058,39.9085,210000.0],["2014-07-10",39.0959,40.232,38.7723,39.4646,190500.0],["2014-07-11",39.3291,39.7956,38.7949,39.1485,98300.0],["2014-07-14",39.4947,40.0138,39.2614,39.6752,234700.0],["2014-07-15",39.6451,39.8182,39.3818,39.5097,211600.0],["2014-07-16",39.7731,40.3825,39.1109,39.6602,220900.0],["2014-07-17",39.4495,40.2696,39.0582,39.141,257000.0],["2014-07-18",38.9228,39.7429,38.5993,39.6978,177600.0],["2014-07-21",39.4646,39.6903,38.8777,39.2238,138800.0],["2014-07-22",39.3517,39.6602,38.4864,38.509,189000.0],["2014-07-23",38.5466,38.8476,38.1252,38.6971,239700.0],["2014-07-24",37.6136,39.0432,37.0192,38.5466,526700.0],["2014-07-25",38.366,38.9604,38.208,38.7497,264300.0],["2014-07-28",38.667,38.9905,38.3886,38.5917,239100.0],["2014-07-29",38.6218,38.7196,38.2531,38.2682,176800.0],["2014-07-30",38.524,39.0507,37.8845,38.9905,278800.0],["2014-07-31",38.5993,38.6519,38.1252,38.2155,176900.0],["2014-08-01",38.3209,38.4864,37.8243,38.4187,187400.0],["2014-08-04",38.6068,38.9755,38.366,38.7799,199700.0],["2014-08-05",38.5165,39.2163,38.3811,38.7573,175100.0],["2014-08-06",38.4789,39.3893,38.3735,39.1937,133000.0],["2014-08-07",39.2915,39.4345,38.8626,39.141,113600.0],["2014-08-08",39.0733,39.4194,38.8175,38.9529,146000.0],["2014-08-11",39.1335,39.6301,38.7648,39.4269,163300.0],["2014-08-12",39.284,39.4345,38.3359,38.6143,154500.0],["2014-08-13",38.6745,38.9379,38.366,38.6068,76400.0],["2014-08-14",38.5615,39.0141,38.5615,38.984,87800.0],["2014-08-15",39.346,39.3611,38.3126,38.5917,246800.0],["2014-08-18",38.9991,39.2555,38.5087,39.1726,153400.0],["2014-08-19",39.248,39.6252,38.8256,39.1726,219500.0],["2014-08-20",39.082,39.5271,38.7501,39.2555,121200.0],["2014-08-21",39.3008,39.7081,38.8482,39.512,85300.0],["2014-08-22",39.5045,40.0325,39.3159,39.595,74200.0],["2014-08-25",39.859,39.9797,39.512,39.6629,103800.0],["2014-08-26",39.6779,40.1909,39.4969,39.9872,137000.0],["2014-08-27",39.9646,40.123,39.5799,39.8439,127000.0],["2014-08-28",39.3536,39.3536,38.471,38.5766,251000.0],["2014-08-29",38.5691,39.1801,38.4031,39.0368,176100.0],["2014-09-02",39.1499,39.1725,38.5992,38.7652,152300.0],["2014-09-03",38.8859,39.1273,38.3654,38.5163,190400.0],["2014-09-04",38.6294,39.1348,38.5087,38.7199,99400.0],["2014-09-05",38.5389,38.901,38.4333,38.7199,97400.0],["2014-09-08",38.7577,39.0066,38.4408,38.8557,210000.0],["2014-09-09",38.7049,38.7275,38.1768,38.2598,149400.0],["2014-09-10",38.2372,38.4559,38.0637,38.388,219500.0],["2014-09-11",38.1768,38.7199,37.8675,37.9656,213400.0],["2014-09-12",38.0486,38.0486,37.3244,37.5055,208600.0],["2014-09-15",37.3546,37.7318,36.9171,37.083,171200.0],["2014-09-16",36.9548,37.8902,36.7888,37.8072,189000.0],["2014-09-17",37.7167,38.373,37.4828,38.1316,137200.0],["2014-09-18",38.2824,38.6596,38.1165,38.2824,105300.0],["2014-09-19",38.3277,38.3503,37.7544,37.8977,409700.0],["2014-09-22",37.6262,37.777,37.2792,37.4904,163100.0],["2014-09-23",37.3772,37.6639,37.3018,37.3018,215700.0],["2014-09-24",37.3093,37.4904,37.0755,37.2188,136400.0],["2014-09-25",37.0453,37.4074,36.7436,36.8039,168400.0],["2014-09-26",36.8567,37.1283,36.7134,36.8794,134900.0],["2014-09-29",36.5097,37.249,36.5097,37.1283,113500.0],["2014-09-30",37.2113,37.332,36.6078,36.6078,207500.0],["2014-10-01",36.6078,36.9397,36.374,36.555,185800.0],["2014-10-02",36.6681,37.0227,36.4947,36.9397,105300.0],["2014-10-03",37.2716,37.5281,36.8417,36.9171,128300.0],["2014-10-06",36.9473,37.2037,36.4418,36.6983,206100.0],["2014-10-07",36.4419,36.7964,36.4117,36.5173,170800.0],["2014-10-08",36.4569,37.6865,36.4569,37.6262,178600.0],["2014-10-09",37.596,37.8902,36.721,37.0001,164100.0],["2014-10-10",36.819,38.041,36.5097,37.7016,299900.0],["2014-10-13",37.7242,38.0863,37.3018,37.8298,211000.0],["2014-10-14",38.1617,38.7501,37.9204,38.7049,160000.0],["2014-10-15",38.2522,39.4064,37.8675,38.6822,308800.0],["2014-10-16",38.1693,38.388,37.6337,37.9053,241100.0],["2014-10-17",38.4333,38.4333,37.3018,37.6563,363700.0],["2014-10-20",37.5734,38.735,37.5734,38.5238,219600.0],["2014-10-21",38.5464,39.0594,38.5314,38.6219,227600.0],["2014-10-22",38.7275,39.0518,37.6412,37.8147,270100.0],["2014-10-23",36.8341,37.4451,35.4009,36.3136,933000.0],["2014-10-24",36.1703,36.5927,35.9138,36.4569,231800.0],["2014-10-27",36.2684,36.9925,36.0421,36.9473,151900.0],["2014-10-28",37.249,38.9915,36.8039,38.7878,297700.0],["2014-10-29",38.8934,39.3159,38.4031,39.0669,311200.0],["2014-10-30",38.9161,39.7609,38.5993,39.693,215500.0],["2014-10-31",40.3719,40.5228,39.6101,40.3116,269800.0],["2014-11-03",40.2135,40.5982,39.3159,39.5346,197700.0],["2014-11-04",39.5045,39.7986,39.1348,39.5497,132300.0],["2014-11-05",39.7383,40.4172,39.5799,40.2739,201400.0],["2014-11-06",40.1306,40.5228,39.595,40.47,241600.0],["2014-11-07",40.553,40.553,39.957,40.5228,157200.0],["2014-11-10",40.6586,40.9452,40.4474,40.8622,138300.0],["2014-11-11",40.8094,40.8924,40.2588,40.6284,159800.0],["2014-11-12",40.5077,40.8094,40.4021,40.6209,217500.0],["2014-11-13",40.7416,40.9528,40.1758,40.1909,163200.0],["2014-11-14",40.1079,40.3795,39.6553,39.7383,205000.0],["2014-11-17",39.165,39.6553,38.8708,38.999,116600.0],["2014-11-18",39.1122,39.6553,38.6294,38.7954,187900.0],["2014-11-19",38.7954,38.8482,37.8751,38.6671,250500.0],["2014-11-20",38.5314,39.4215,38.5314,39.3385,204400.0],["2014-11-21",39.8213,41.2771,39.3837,41.0207,259700.0],["2014-11-24",40.9829,41.5864,40.9754,41.4883,279600.0],["2014-11-25",41.3601,41.5638,38.901,40.4398,1536100.0],["2014-11-26",40.3267,40.8095,40.0325,40.5454,427800.0],["2014-11-28",40.4625,41.5185,40.2362,41.3299,271000.0],["2014-12-01",41.3978,41.7825,40.8396,41.0508,400300.0],["2014-12-02",41.2545,41.5562,40.8472,41.1414,211300.0],["2014-12-03",41.1414,41.6996,41.0056,41.5562,193200.0],["2014-12-04",41.5487,41.6317,41.0357,41.5261,199000.0],["2014-12-05",41.511,41.9636,40.6209,41.2922,245100.0],["2014-12-08",41.1414,42.303,41.1414,41.8957,278900.0],["2014-12-09",41.6241,43.1328,41.4733,42.8537,309000.0],["2014-12-10",42.7254,43.4949,42.4539,42.4765,231500.0],["2014-12-11",42.6727,43.5251,42.5444,43.1705,255400.0],["2014-12-12",42.6488,43.1781,42.2632,42.6942,283700.0],["2014-12-15",42.7623,43.3973,42.2708,42.4598,254800.0],["2014-12-16",42.422,42.9513,41.9155,42.2254,259900.0],["2014-12-17",42.2255,43.0647,41.7643,43.0042,384300.0],["2014-12-18",43.4578,43.6997,42.9361,43.4427,166000.0],["2014-12-19",43.3671,43.7905,42.9739,43.2159,366200.0],["2014-12-22",43.2386,43.6695,43.0269,43.5863,218100.0],["2014-12-23",43.6922,44.7355,43.3671,43.7149,187800.0],["2014-12-24",43.8434,44.4104,43.7829,43.9795,105100.0],["2014-12-26",44.0778,44.229,43.6166,44.0627,94100.0],["2014-12-29",44.1912,44.5012,43.8963,44.3273,236500.0],["2014-12-30",44.1987,44.607,43.9114,44.2139,236100.0],["2014-12-31",44.2365,44.6448,43.6619,43.6997,214100.0],["2015-01-02",44.0853,44.229,43.0269,43.5636,287300.0],["2015-01-05",43.3746,43.6015,42.5279,42.9815,230300.0],["2015-01-06",43.042,43.299,42.6186,42.7244,179900.0],["2015-01-07",42.9966,43.11,42.354,43.0571,231900.0],["2015-01-08",43.4049,44.0551,42.543,43.5636,338600.0],["2015-01-09",43.6393,43.6393,42.8076,43.0949,133700.0],["2015-01-12",43.2083,44.0248,42.8605,43.9039,151100.0],["2015-01-13",44.2441,45.0682,43.3973,43.6997,254400.0],["2015-01-14",43.2537,43.6393,42.5808,43.3973,179000.0],["2015-01-15",43.5636,43.5636,42.1725,42.3464,130400.0],["2015-01-16",42.1952,43.1176,41.9155,43.0269,157100.0],["2015-01-20",43.0269,43.5485,42.8303,43.2612,165600.0],["2015-01-21",43.1252,43.7451,42.7774,43.3066,292400.0],["2015-01-22",43.609,44.0853,43.2008,43.9719,218100.0],["2015-01-23",44.1231,45.3101,43.7678,45.0606,249000.0],["2015-01-26",45.7184,46.8676,43.4654,45.1287,659400.0],["2015-01-27",44.607,46.3006,43.1554,44.2063,675700.0],["2015-01-28",44.5239,45.794,43.1403,43.3747,394000.0],["2015-01-29",43.3746,44.3273,42.6488,44.2895,281800.0],["2015-01-30",44.0551,44.5011,43.1478,43.2007,325800.0],["2015-02-02",43.42,44.0853,42.8757,43.9266,241300.0],["2015-02-03",44.2441,44.9019,43.9417,44.9019,280100.0],["2015-02-04",44.8414,45.0455,44.5087,44.8565,167400.0],["2015-02-05",45.106,45.5823,44.8414,44.9548,122500.0],["2015-02-06",45.0682,45.7864,44.7809,45.3328,234800.0],["2015-02-09",45.106,46.0586,44.796,45.3857,170100.0],["2015-02-10",45.6655,45.915,45.174,45.8167,185300.0],["2015-02-11",45.5974,45.9906,45.4538,45.5899,150400.0],["2015-02-12",45.6201,46.0813,45.4991,45.9528,140800.0],["2015-02-13",46.0586,46.6332,45.8242,46.5047,150300.0],["2015-02-17",46.7239,47.2532,46.1796,47.1927,228600.0],["2015-02-18",46.981,47.7748,46.981,47.6614,203800.0],["2015-02-19",47.4498,48.1378,47.3968,47.6539,167600.0],["2015-02-20",47.7748,47.9865,47.2078,47.8807,135300.0],["2015-02-23",47.8807,48.4931,47.8731,48.4855,188600.0],["2015-02-24",48.4024,48.5763,47.2985,47.4044,249000.0],["2015-02-25",47.5556,48.0622,47.2532,47.8731,161800.0],["2015-02-26",47.8883,48.5309,47.6463,48.3873,135700.0],["2015-02-27",48.1983,48.6443,47.7219,47.8127,179500.0],["2015-03-02",47.6312,48.6594,47.3742,48.599,165000.0],["2015-03-03",48.5763,48.5763,47.6615,47.8883,150700.0],["2015-03-04",47.6463,47.7673,47.049,47.1625,148600.0],["2015-03-05",47.2986,47.3742,46.7391,47.2003,100800.0],["2015-03-06",46.8147,47.2607,46.414,46.8827,200400.0],["2015-03-09",47.0188,48.0243,46.7844,47.7068,137300.0],["2015-03-10",47.2003,47.5934,46.981,47.3742,133900.0],["2015-03-11",47.3061,47.8353,47.1171,47.6992,131400.0],["2015-03-12",48.1151,49.1357,47.9109,48.5233,257800.0],["2015-03-13",48.6218,48.7582,48.0158,48.1143,258800.0],["2015-03-16",48.3946,48.7506,48.2203,48.3188,224500.0],["2015-03-17",48.3188,48.584,48.0082,48.2961,173200.0],["2015-03-18",50.6446,50.7431,48.8491,49.3112,347400.0],["2015-03-19",49.0461,50.334,49.0461,50.137,215000.0],["2015-03-20",50.2279,50.7885,50.1446,50.6976,308500.0],["2015-03-23",50.5764,51.4628,50.5764,50.8264,143000.0],["2015-03-24",50.9401,51.0537,49.834,49.9552,242000.0],["2015-03-25",50.0461,50.4325,49.0158,49.0688,208900.0],["2015-03-26",49.0915,49.2203,48.5006,48.9855,173300.0],["2015-03-27",48.9779,49.4097,48.9324,49.2127,157400.0],["2015-03-30",49.2961,49.7582,49.2961,49.5461,237300.0],["2015-03-31",49.4097,49.6976,48.9703,49.2809,151500.0],["2015-04-01",49.2203,49.2506,48.2431,48.9022,160100.0],["2015-04-02",49.0991,49.5234,48.9855,49.3188,149500.0],["2015-04-06",49.1446,49.7203,49.1446,49.2052,98000.0],["2015-04-07",49.3037,49.4628,48.9779,49.0234,134700.0],["2015-04-08",49.0915,49.6673,49.0915,49.6522,164100.0],["2015-04-09",49.584,50.4022,49.1446,49.6143,115000.0],["2015-04-10",49.9476,50.084,49.4552,49.7809,92700.0],["2015-04-13",49.8264,50.0537,49.4931,49.9552,158000.0],["2015-04-14",49.8794,50.0612,49.0764,49.2203,121000.0],["2015-04-15",49.2809,49.5764,48.2127,48.2355,162000.0],["2015-04-16",48.0688,48.7052,47.9021,48.2809,107500.0],["2015-04-17",47.8794,48.137,46.8188,47.2658,171800.0],["2015-04-20",47.6446,48.3718,47.44,47.6521,149700.0],["2015-04-21",47.6824,47.7203,47.3112,47.3491,117800.0],["2015-04-22",47.4779,47.6749,46.8794,47.4097,116000.0],["2015-04-23",47.1749,47.8339,47.1521,47.2733,142500.0],["2015-04-24",47.4097,48.2961,46.9248,47.993,109000.0],["2015-04-27",48.084,48.4627,47.2506,47.5536,89300.0],["2015-04-28",47.6597,48.0385,47.1597,47.3491,144800.0],["2015-04-29",47.0612,47.1824,45.7203,46.0461,191900.0],["2015-04-30",45.7657,46.2127,45.3566,45.3718,217500.0],["2015-05-01",45.44,46.3794,45.44,46.0006,125000.0],["2015-05-04",46.0385,46.5158,45.993,46.0915,171100.0],["2015-05-05",45.8566,46.2127,45.1521,45.2506,174200.0],["2015-05-06",45.4475,45.4475,44.4778,45.3415,137600.0],["2015-05-07",45.1445,46.4097,45.1445,46.2051,104900.0],["2015-05-08",46.6748,46.9476,46.2885,46.5461,98900.0],["2015-05-11",46.4627,46.6976,46.1294,46.19,84000.0],["2015-05-12",45.9854,46.4021,45.2051,46.2127,111100.0],["2015-05-13",46.1824,46.6218,45.5915,46.5233,162900.0],["2015-05-14",46.8036,47.0764,46.1142,46.9703,151100.0],["2015-05-15",46.8642,47.3491,46.5157,47.3112,185300.0],["2015-05-18",47.1597,47.9021,46.8718,47.8718,200700.0],["2015-05-19",47.9249,48.6294,47.44,48.3415,205500.0],["2015-05-20",48.5158,48.743,47.2733,47.5309,175700.0],["2015-05-21",44.6975,45.4172,41.9248,44.7203,791900.0],["2015-05-22",44.5157,46.0309,44.1597,45.296,259200.0],["2015-05-26",45.0385,45.0385,44.1218,44.3718,203400.0],["2015-05-27",44.3036,45.6066,44.0157,45.1445,266400.0],["2015-05-28",45.1673,45.6762,44.8635,45.5774,131400.0],["2015-05-29",45.4255,45.904,44.7572,44.8179,145200.0],["2015-06-01",45.1369,45.1369,44.2483,44.666,225900.0],["2015-06-02",44.5141,45.6382,44.2863,45.5471,235600.0],["2015-06-03",45.6078,46.7698,45.4635,46.5952,140800.0],["2015-06-04",46.3141,47.3395,46.1015,46.4281,135100.0],["2015-06-05",46.3293,46.6863,45.8205,46.4888,194700.0],["2015-06-08",46.3521,47.1876,46.0787,46.9521,164500.0],["2015-06-09",46.9217,47.4914,46.4281,47.2483,154800.0],["2015-06-10",47.423,48.5167,47.2483,47.8483,196100.0],["2015-06-11",48.0078,48.1673,47.6433,47.8407,82300.0],["2015-06-12",47.704,47.9698,47.4534,47.78,84700.0],["2015-06-15",47.6509,47.9699,46.9749,47.4762,88100.0],["2015-06-16",47.4306,48.6078,47.423,47.985,194200.0],["2015-06-17",48.061,48.3116,47.6281,47.742,72800.0],["2015-06-18",47.9167,48.2205,47.5521,47.9395,156100.0],["2015-06-19",48.061,48.1521,47.6433,47.8711,213400.0],["2015-06-22",48.2053,48.4787,47.6888,48.0382,167900.0],["2015-06-23",48.0534,48.8661,47.8559,48.8281,210600.0],["2015-06-24",48.699,49.3521,48.661,48.942,207600.0],["2015-06-25",49.1547,49.58,48.8053,48.9192,105800.0],["2015-06-26",49.0483,49.2458,48.6078,49.0559,289300.0],["2015-06-29",48.904,49.0863,47.461,47.5445,174700.0],["2015-06-30",47.8635,47.8635,47.0737,47.2104,204300.0],["2015-07-01",47.7344,48.1521,47.461,48.1369,210600.0],["2015-07-02",48.2736,48.2736,47.2711,47.5369,103100.0],["2015-07-06",47.0736,47.9623,47.0736,47.7192,147900.0],["2015-07-07",47.7724,47.7724,46.8762,47.6433,169500.0],["2015-07-08",47.2787,47.9015,46.4812,47.1192,208100.0],["2015-07-09",47.6281,47.8559,46.7243,47.6129,181800.0],["2015-07-10",48.1597,48.1597,47.6584,47.7648,130800.0],["2015-07-13",48.1521,48.4863,47.8711,48.0002,140400.0],["2015-07-14",48.1521,48.4331,47.6585,48.0762,106200.0],["2015-07-15",48.0458,48.3116,47.7116,47.7952,122200.0],["2015-07-16",47.9774,48.6382,47.9091,48.4028,136600.0],["2015-07-17",48.4863,48.4863,47.5066,47.8028,153400.0],["2015-07-20",48.0534,48.5699,47.4534,47.8483,258000.0],["2015-07-21",47.8863,48.2053,47.066,47.1876,109700.0],["2015-07-22",46.9293,47.4838,46.8458,47.104,257600.0],["2015-07-23",47.4762,48.6078,46.785,46.9749,246200.0],["2015-07-24",47.0357,47.2483,46.299,46.4585,149800.0],["2015-07-27",46.3445,47.5673,46.2838,47.4686,236500.0],["2015-07-28",47.3395,48.061,47.0053,47.2331,234900.0],["2015-07-29",47.1572,47.6888,47.1572,47.3395,113200.0],["2015-07-30",47.1116,47.7648,46.9597,47.4534,94800.0],["2015-07-31",47.5217,48.3496,47.3547,48.0382,95300.0],["2015-08-03",48.1369,48.1369,46.8762,47.3623,132500.0],["2015-08-04",47.5673,48.2281,47.3774,47.6812,138100.0],["2015-08-05",48.6078,50.5521,48.4711,50.3167,282900.0],["2015-08-06",50.5445,50.7116,49.0331,49.2458,142700.0],["2015-08-07",48.9876,49.7243,48.9572,49.5192,103100.0],["2015-08-10",49.7167,50.4003,49.542,49.8382,181800.0],["2015-08-11",49.3977,49.9294,49.2838,49.8002,95600.0],["2015-08-12",49.3673,49.7167,48.6762,49.6711,112800.0],["2015-08-13",49.7168,50.9957,49.2905,49.7701,193400.0],["2015-08-14",49.6407,50.6227,49.4656,50.4933,73200.0],["2015-08-17",50.1888,51.186,49.8919,51.0946,146200.0],["2015-08-18",50.9424,51.3763,50.7216,50.8587,153600.0],["2015-08-19",49.8386,50.478,48.712,49.6102,196800.0],["2015-08-20",49.1154,49.6711,48.4836,48.6663,233200.0],["2015-08-21",47.7452,49.1383,47.3798,47.6462,294600.0],["2015-08-24",45.7659,47.1971,45.7659,46.1618,203900.0],["2015-08-25",47.3646,47.4102,46.1466,46.5272,190500.0],["2015-08-26",47.296,47.5853,46.3445,47.3265,130200.0],["2015-08-27",47.5473,48.3922,47.0981,48.0497,185200.0],["2015-08-28",47.7376,48.4988,47.5853,48.1943,99100.0],["2015-08-31",47.867,48.4836,47.5472,48.2552,133700.0],["2015-09-01",47.4102,48.2476,46.8469,47.2199,188700.0],["2015-09-02",47.73,48.3618,47.4102,48.3389,109700.0],["2015-09-03",48.613,48.849,47.8441,47.8746,112600.0],["2015-09-04",47.3037,47.905,47.0677,47.3037,62500.0],["2015-09-08",48.0877,48.3542,47.2047,48.0649,107400.0],["2015-09-09",48.514,48.514,47.4254,47.4635,132300.0],["2015-09-10",47.4483,47.9583,47.3037,47.5777,105000.0],["2015-09-11",47.2428,48.0953,47.0448,48.0573,115400.0],["2015-09-14",48.3161,49.4656,48.1867,48.6282,131100.0],["2015-09-15",48.7044,49.2829,48.4379,48.7957,142200.0],["2015-09-16",49.2068,49.9071,49.1002,49.3286,254600.0],["2015-09-17",49.3438,50.9043,49.3438,50.3106,218100.0],["2015-09-18",49.5646,50.9805,49.5646,50.5009,218400.0],["2015-09-21",50.8054,52.2822,50.3867,51.7798,203500.0],["2015-09-22",51.3306,51.6884,51.1784,51.3763,208900.0],["2015-09-23",51.4753,51.8254,51.1555,51.5818,121600.0],["2015-09-24",51.4068,51.46,50.5389,50.9881,160100.0],["2015-09-25",51.4524,52.3811,50.9652,51.3991,381800.0],["2015-09-28",50.9424,51.3991,48.8794,50.8587,211100.0],["2015-09-29",50.95,51.5895,50.7673,51.2697,265000.0],["2015-09-30",51.8407,52.069,50.7597,51.422,397400.0],["2015-10-01",51.3382,51.6123,50.5313,51.2773,195600.0],["2015-10-02",50.95,51.8255,50.2649,51.696,193000.0],["2015-10-05",51.9244,52.7161,51.6732,52.678,247200.0],["2015-10-06",52.7009,52.9368,51.5133,52.1375,144600.0],["2015-10-07",52.3278,52.7237,51.696,52.2441,219500.0],["2015-10-08",52.1984,53.4241,51.9016,53.3936,226100.0],["2015-10-09",53.4926,53.8503,53.3175,53.424,182400.0],["2015-10-12",53.5839,54.2843,53.3632,54.0407,146100.0],["2015-10-13",53.6981,54.3908,53.1424,53.2566,176200.0],["2015-10-14",53.3631,53.8275,52.3507,52.4725,165000.0],["2015-10-15",52.7618,53.7209,51.833,53.6905,166900.0],["2015-10-16",53.7666,54.2081,52.9369,53.6067,144600.0],["2015-10-19",53.5306,54.0483,53.5154,53.7362,132400.0],["2015-10-20",54.0635,54.6725,53.8427,54.3984,267400.0],["2015-10-21",54.4441,54.5735,53.6677,53.9036,188000.0],["2015-10-22",54.2462,56.4005,53.8199,55.4414,470000.0],["2015-10-23",56.3472,57.923,54.6344,56.0656,260700.0],["2015-10-26",56.3016,57.824,55.5479,57.6718,209800.0],["2015-10-27",57.4739,58.6157,54.7943,57.5272,431300.0],["2015-10-28",57.6109,58.1894,57.0323,57.8469,186100.0],["2015-10-29",57.786,58.1818,56.5071,56.9638,162800.0],["2015-10-30",56.705,57.4815,56.1645,56.4614,253500.0],["2015-11-02",56.5223,56.5604,55.5175,56.3244,241400.0],["2015-11-03",56.0884,56.3016,55.685,55.959,247600.0],["2015-11-04",55.8144,56.0351,54.9618,55.7535,181400.0],["2015-11-05",55.624,55.7991,54.84,55.1216,235300.0],["2015-11-06",54.8171,55.959,54.5888,55.8905,119700.0],["2015-11-09",55.7306,55.7306,54.8628,55.0074,158600.0],["2015-11-10",54.8628,56.0047,54.8628,55.9514,126300.0],["2015-11-11",55.6773,55.9666,55.251,55.6773,97500.0],["2015-11-12",54.505,55.7535,53.8275,54.9542,153400.0],["2015-11-13",54.604,54.8095,53.5078,53.7057,178400.0],["2015-11-16",53.9112,54.8247,53.6905,54.6953,170800.0],["2015-11-17",54.8095,56.6365,54.8019,55.9971,216000.0],["2015-11-18",55.8296,56.2787,55.3043,55.8905,165100.0],["2015-11-19",56.0808,56.4462,53.9112,54.1701,240500.0],["2015-11-20",54.5583,55.8829,54.0863,55.076,180000.0],["2015-11-23",54.9389,56.1265,54.9389,56.0351,132900.0],["2015-11-24",55.4261,56.3396,55.4261,56.0732,76600.0],["2015-11-25",56.1721,56.9867,56.1721,56.941,90500.0],["2015-11-27",56.9943,57.2455,56.3472,57.177,65200.0],["2015-11-30",57.2151,57.7022,56.1189,56.3625,135900.0],["2015-12-01",56.4995,58.6157,56.0503,56.5223,139300.0],["2015-12-02",57.0019,58.4102,54.505,56.7583,211400.0],["2015-12-03",56.8268,57.3445,56.2559,56.7659,233200.0],["2015-12-04",56.9562,57.6337,54.1016,56.7735,261300.0],["2015-12-07",56.9106,57.9459,54.977,55.5936,308000.0],["2015-12-08",54.8552,55.5555,54.741,55.0607,253300.0],["2015-12-09",55.0531,55.6317,54.8476,54.9922,210900.0],["2015-12-10",55.0532,55.1448,53.9777,54.5269,144200.0],["2015-12-11",53.7717,54.5574,53.047,53.0851,196300.0],["2015-12-14",53.0317,53.9319,52.1392,52.9784,257800.0],["2015-12-15",52.7876,53.8937,52.452,53.4131,185500.0],["2015-12-16",53.8022,54.7786,52.2994,53.1386,228100.0],["2015-12-17",52.9249,53.4208,51.59,51.6587,234900.0],["2015-12-18",51.262,51.262,50.0567,50.1483,813700.0],["2015-12-21",49.0574,52.6503,47.486,48.4548,634000.0],["2015-12-22",48.4853,49.4465,47.6538,49.0956,341900.0],["2015-12-23",49.4236,49.8431,48.7065,49.5838,128600.0],["2015-12-24",49.4312,50.0262,49.1719,49.4999,69700.0],["2015-12-28",49.6143,50.461,49.3015,50.3313,173400.0],["2015-12-29",50.3466,50.995,50.1406,50.7433,197200.0],["2015-12-30",50.8958,51.9638,50.4076,51.6587,216200.0],["2015-12-31",51.8112,52.3833,50.4992,50.5144,195300.0],["2016-01-04",49.66,49.9804,48.7447,49.2863,298400.0],["2016-01-05",49.5609,49.5609,48.6302,49.3168,296900.0],["2016-01-06",48.4548,49.5685,48.4548,49.004,189000.0],["2016-01-07",48.4319,50.2017,48.3327,49.4694,256200.0],["2016-01-08",49.477,49.477,47.7682,47.8445,248200.0],["2016-01-11",48.3556,50.0567,48.0505,48.3022,378100.0],["2016-01-12",48.02,51.5213,47.2724,50.934,742400.0],["2016-01-13",50.7661,51.1323,48.1115,48.6379,561400.0],["2016-01-14",48.9659,50.3237,48.5234,49.6143,344200.0],["2016-01-15",48.5158,50.4076,48.0581,49.1261,552800.0],["2016-01-19",49.0498,49.6372,46.83,47.425,411000.0],["2016-01-20",46.7003,47.7911,45.5103,47.2495,293100.0],["2016-01-21",47.3258,47.9361,46.5859,47.3258,406300.0],["2016-01-22",48.2336,48.8591,47.8827,48.7141,402300.0],["2016-01-25",48.6836,49.1947,47.1504,47.2038,318700.0],["2016-01-26",47.7377,49.7287,46.8147,49.0727,452400.0],["2016-01-27",49.4236,50.0644,48.1802,48.554,262100.0],["2016-01-28",48.882,49.5761,47.8445,48.615,171300.0],["2016-01-29",48.6989,50.194,48.6989,50.1559,217000.0],["2016-02-01",49.8736,50.4305,49.0269,50.0033,260000.0],["2016-02-02",49.6448,51.0179,48.5616,48.9048,233200.0],["2016-02-03",49.4388,50.461,48.081,49.0193,179400.0],["2016-02-04",48.6913,49.4083,47.8598,49.0193,174600.0],["2016-02-05",48.7599,49.5609,48.5616,48.882,288700.0],["2016-02-08",48.3937,48.9354,47.814,48.1649,357000.0],["2016-02-09",47.9132,48.882,47.8293,47.9666,285600.0],["2016-02-10",48.4014,48.9201,47.8674,48.0047,242200.0],["2016-02-11",47.2953,47.9132,46.7766,47.486,312200.0],["2016-02-12",48.0581,48.2565,47.3792,47.8522,404700.0],["2016-02-16",48.3251,49.3473,48.287,48.8896,362500.0],["2016-02-17",49.1718,50.3008,48.9201,49.6753,274000.0],["2016-02-18",49.6372,49.8355,48.4853,49.1718,278700.0],["2016-02-19",49.0803,50.0262,48.737,49.9804,207800.0],["2016-02-22",50.1711,51.1476,50.1711,50.8348,184900.0],["2016-02-23",50.5526,51.7502,50.5526,51.0179,177000.0],["2016-02-24",50.3619,51.9485,49.9652,51.7349,165500.0],["2016-02-25",52.0019,52.2765,51.1552,52.1926,148800.0],["2016-02-26",52.3528,52.7953,51.8951,52.1011,212000.0],["2016-02-29",52.124,52.6122,52.0553,52.1545,187400.0],["2016-03-01",52.5664,52.6275,51.8723,52.1698,400100.0],["2016-03-02",52.1316,52.1316,51.2238,51.6205,154100.0],["2016-03-03",51.59,52.0019,51.1323,51.9485,223300.0],["2016-03-04",51.9943,52.9173,51.8723,52.8944,167500.0],["2016-03-07",52.6503,53.0928,52.246,52.5512,230800.0],["2016-03-08",52.2003,52.7419,51.5824,51.6053,152200.0],["2016-03-09",51.8036,52.7953,51.5824,52.1774,127900.0],["2016-03-10",52.3833,53.2377,51.3535,51.8799,145500.0],["2016-03-11",52.2774,53.1337,51.9487,53.0725,143900.0],["2016-03-14",53.0572,53.0802,52.3921,52.4762,214600.0],["2016-03-15",52.3921,53.3019,51.5588,51.6505,203600.0],["2016-03-16",51.2836,51.964,50.7561,51.2224,226400.0],["2016-03-17",51.1001,53.5771,50.2821,53.4166,200400.0],["2016-03-18",53.753,54.3034,52.6521,52.7209,524800.0],["2016-03-21",52.7897,53.8906,52.4686,52.6673,181300.0],["2016-03-22",52.2927,53.1413,52.1857,52.5985,176900.0],["2016-03-23",52.3768,52.8432,51.3829,52.178,198800.0],["2016-03-24",52.0939,53.3172,51.7881,53.2713,139100.0],["2016-03-28",53.47,54.5786,53.2942,54.1199,271800.0],["2016-03-29",54.5786,56.3293,54.5786,55.9471,280400.0],["2016-03-30",55.8553,56.1611,55.1749,55.7636,205400.0],["2016-03-31",55.6413,56.467,54.5327,54.6398,244200.0],["2016-04-01",54.1658,55.2361,53.6765,54.7086,191400.0],["2016-04-04",54.7927,54.8462,53.7682,53.944,160800.0],["2016-04-05",53.7071,54.8768,53.2942,53.5159,163300.0],["2016-04-06",53.623,54.1964,52.1704,53.7453,91400.0],["2016-04-07",53.5847,53.5847,51.9487,52.0328,198900.0],["2016-04-08",52.2545,52.3309,51.5894,52.1551,121100.0],["2016-04-11",52.3156,52.7438,51.6735,51.7117,117600.0],["2016-04-12",51.6811,52.3309,51.2453,52.0557,157300.0],["2016-04-13",52.3692,53.4166,52.0634,53.3095,176600.0],["2016-04-14",53.2101,53.5006,52.308,52.8967,105300.0],["2016-04-15",52.6062,52.9731,51.9793,52.912,100500.0],["2016-04-18",52.8508,53.4854,52.071,53.1643,84700.0],["2016-04-19",53.3325,53.6383,52.1551,52.4074,154600.0],["2016-04-20",52.2545,52.7361,51.8799,52.3997,139500.0],["2016-04-21",52.2315,52.415,51.6734,52.2545,161300.0],["2016-04-22",52.0557,53.4013,52.0175,52.8967,184500.0],["2016-04-25",52.6979,53.1413,52.3768,52.7591,144100.0],["2016-04-26",53.0037,54.4104,52.8585,54.2117,152900.0],["2016-04-27",54.0435,55.6413,53.1566,55.5113,224400.0],["2016-04-28",55.3661,56.0618,54.7774,54.8538,194800.0],["2016-04-29",54.6627,54.6627,52.9043,52.9196,177600.0],["2016-05-02",52.9731,53.5542,52.4915,53.4701,122800.0],["2016-05-03",53.0878,53.6688,52.1322,52.415,142000.0],["2016-05-04",52.1016,53.0267,51.3294,52.7209,157600.0],["2016-05-05",52.7285,53.1337,51.9028,52.9884,188500.0],["2016-05-06",52.9884,53.5848,52.1245,53.5236,172400.0],["2016-05-09",53.4013,54.9991,53.4013,54.6551,156500.0],["2016-05-10",55.045,55.045,54.0282,54.3416,89000.0],["2016-05-11",53.9058,53.9058,52.8279,52.9808,132600.0],["2016-05-12",53.1948,54.5021,52.9884,53.7606,125100.0],["2016-05-13",53.5771,54.3645,53.0954,53.6841,151600.0],["2016-05-16",53.9746,53.9899,52.1551,52.6597,316800.0],["2016-05-17",52.3692,52.7743,51.1689,51.6429,196900.0],["2016-05-18",51.23,51.6046,50.5496,51.2071,289900.0],["2016-05-19",43.195,48.1414,42.9274,47.4533,2072400.0],["2016-05-20",47.7056,49.8692,47.1628,47.9044,575900.0],["2016-05-23",47.5833,48.5007,46.4518,46.6812,387200.0],["2016-05-24",46.88,47.6521,46.0925,47.3998,247100.0],["2016-05-25",47.331,47.9809,47.0252,47.354,301400.0],["2016-05-26",46.9488,47.9809,46.9488,47.6521,188400.0],["2016-05-27",47.5069,48.5925,47.4151,48.4396,308300.0],["2016-05-31",48.7148,48.9136,47.9197,48.1261,254300.0],["2016-06-01",48.3178,48.908,47.1985,47.3059,207400.0],["2016-06-02",47.2062,47.9498,46.9532,47.6892,252700.0],["2016-06-03",47.6968,47.6968,46.294,46.9839,266700.0],["2016-06-06",46.9609,47.4132,46.087,46.7309,198500.0],["2016-06-07",46.7539,47.4362,46.7309,47.0222,270900.0],["2016-06-08",47.1756,47.7045,46.7616,47.3135,239400.0],["2016-06-09",47.0452,47.7198,47.0452,47.4669,231000.0],["2016-06-10",47.0146,47.7812,46.2786,46.7309,183200.0],["2016-06-13",46.6159,46.8689,46.248,46.4473,219500.0],["2016-06-14",46.4013,47.3289,46.225,46.9686,233700.0],["2016-06-15",47.1679,47.7428,46.7923,46.9532,166600.0],["2016-06-16",46.5853,48.0188,46.4933,47.7812,243500.0],["2016-06-17",47.9421,48.2334,47.3595,47.6432,351900.0],["2016-06-20",48.1645,49.1993,48.0418,48.977,222800.0],["2016-06-21",49.1687,49.2607,48.1031,48.7317,313500.0],["2016-06-22",48.6321,49.1917,48.0878,48.2641,282500.0],["2016-06-23",48.7317,48.9924,48.2258,48.8927,198300.0],["2016-06-24",47.3902,49.8279,47.1142,49.6056,447500.0],["2016-06-27",49.138,49.3296,48.0648,48.8084,358800.0],["2016-06-28",49.345,49.598,47.2599,48.2488,319500.0],["2016-06-29",48.724,48.954,47.9268,48.4864,165900.0],["2016-06-30",48.4864,48.7471,47.9958,48.7241,243300.0],["2016-07-01",48.6321,49.5366,48.6091,49.207,121700.0],["2016-07-05",48.9234,49.5366,48.8161,49.391,159600.0],["2016-07-06",49.23,50.2649,49.23,50.0733,173500.0],["2016-07-07",50.3262,51.0315,50.3262,50.8858,293300.0],["2016-07-08",51.1235,52.9786,50.8858,52.81,220800.0],["2016-07-11",53.1089,53.9828,52.6643,53.8985,207000.0],["2016-07-12",54.2588,54.2588,52.4956,53.1702,279100.0],["2016-07-13",53.1319,53.1319,49.7206,52.2887,262600.0],["2016-07-14",50.7172,51.3534,49.092,49.1993,621400.0],["2016-07-15",49.6746,49.7513,48.6014,48.8927,271800.0],["2016-07-18",49.0614,49.8279,48.7241,48.9387,255000.0],["2016-07-19",48.6934,48.9847,47.9805,48.2794,243300.0],["2016-07-20",48.3944,49.7053,48.3944,49.2377,234700.0],["2016-07-21",49.0767,49.9429,48.9234,49.0154,169200.0],["2016-07-22",48.8774,49.8279,48.7087,49.3833,143300.0],["2016-07-25",49.1763,49.2913,48.4787,48.8084,181700.0],["2016-07-26",48.6781,49.3987,48.5937,48.9387,161700.0],["2016-07-27",49.1227,49.8279,48.2718,48.5784,340000.0],["2016-07-28",50.9625,50.9625,47.4439,47.9345,268500.0],["2016-07-29",47.9115,49.3756,47.3979,48.0035,411400.0],["2016-08-01",47.8962,48.4481,47.7275,48.1491,225600.0],["2016-08-02",47.9728,48.1798,46.4243,47.1449,194300.0],["2016-08-03",47.2752,47.5129,46.8766,47.3825,181500.0],["2016-08-04",47.5282,47.8885,47.0759,47.4285,197400.0],["2016-08-05",47.4822,47.9498,47.4209,47.4898,276600.0],["2016-08-08",47.0606,47.0606,45.8187,46.0027,310000.0],["2016-08-09",46.1407,46.294,44.1246,44.2932,362900.0],["2016-08-10",44.1169,44.7378,43.1127,43.6723,275800.0],["2016-08-11",43.6646,45.3434,43.5036,44.0709,231400.0],["2016-08-12",43.9789,44.0939,43.0437,43.4116,196700.0],["2016-08-15",43.427,44.3162,43.427,43.6109,244800.0],["2016-08-16",43.6416,43.8562,43.22,43.6263,232800.0],["2016-08-17",43.5113,43.7489,42.9517,43.5036,220700.0],["2016-08-18",43.4882,43.8188,43.2268,43.5728,237200.0],["2016-08-19",43.3806,43.7727,42.9423,43.5497,210100.0],["2016-08-22",43.3883,43.8189,43.273,43.5959,117600.0],["2016-08-23",43.8496,44.1187,43.6343,43.9188,130500.0],["2016-08-24",43.9265,43.9265,43.1499,43.3037,185300.0],["2016-08-25",43.3191,43.6805,42.8885,43.6728,224100.0],["2016-08-26",44.0341,44.1264,43.3883,43.9419,205400.0],["2016-08-29",43.9419,44.211,43.7112,43.8881,179100.0],["2016-08-30",43.7266,44.2341,42.827,43.519,153200.0],["2016-08-31",43.5267,45.8949,42.8116,43.3729,306500.0],["2016-09-01",43.5421,43.5497,42.6655,42.8808,432400.0],["2016-09-02",43.1961,43.4421,42.827,43.419,275000.0],["2016-09-06",43.3652,43.5651,42.4733,43.0346,160300.0],["2016-09-07",42.9423,45.1798,42.6271,45.0722,344300.0],["2016-09-08",45.0798,45.7411,44.8645,45.3182,418800.0],["2016-09-09",45.126,45.2413,43.8727,44.0342,227700.0],["2016-09-12",44.0034,45.026,43.5267,44.9876,198800.0],["2016-09-13",44.6954,45.149,43.988,44.3033,137300.0],["2016-09-14",44.457,44.6416,43.7881,44.5416,171800.0],["2016-09-15",44.7492,45.8333,44.7492,45.8026,270700.0],["2016-09-16",45.9487,46.0871,45.3028,45.5027,269700.0],["2016-09-19",45.5642,46.287,45.4797,45.8487,192700.0],["2016-09-20",45.9564,46.4408,45.495,45.495,264400.0],["2016-09-21",45.4105,46.064,45.2874,46.0256,214700.0],["2016-09-22",46.1332,47.4711,45.6411,47.4403,325200.0],["2016-09-23",47.2404,47.6479,46.9713,47.4711,181500.0],["2016-09-26",47.1558,47.6556,46.979,47.3096,202000.0],["2016-09-27",47.4096,47.4634,46.9713,47.3865,340300.0],["2016-09-28",47.3173,47.7248,46.1409,47.2865,509400.0],["2016-09-29",47.1097,47.4403,46.41,46.4485,309300.0],["2016-09-30",46.7714,47.3788,46.2793,47.0328,247900.0],["2016-10-03",47.0559,47.0713,46.4946,46.6637,204200.0],["2016-10-04",46.5792,47.1251,46.1717,46.5945,126800.0],["2016-10-05",46.5792,47.5018,46.5792,46.7714,150000.0],["2016-10-06",46.633,46.9559,46.0871,46.8021,258500.0],["2016-10-07",46.756,47.5249,46.2178,46.2716,183700.0],["2016-10-10",46.6022,46.979,46.4946,46.7253,75900.0],["2016-10-11",47.1097,47.1481,46.51,46.8637,215600.0],["2016-10-12",46.7945,47.5633,46.7714,47.202,163100.0],["2016-10-13",46.756,47.1251,46.3408,46.9329,168800.0],["2016-10-14",47.1097,47.548,46.6407,46.7944,155900.0],["2016-10-17",46.633,46.633,45.7103,45.7872,217900.0],["2016-10-18",46.0948,46.3639,45.6565,45.9794,313300.0],["2016-10-19",45.7103,45.941,45.249,45.3643,281800.0],["2016-10-20",44.557,45.4028,42.481,44.1341,575900.0],["2016-10-21",44.2879,44.4032,43.5959,43.7881,309100.0],["2016-10-24",44.0957,44.903,43.0961,43.2883,309500.0],["2016-10-25",43.173,43.4037,42.3272,42.5963,364900.0],["2016-10-26",42.3272,42.4426,41.5583,42.3272,320500.0],["2016-10-27",43.3268,43.9803,42.2888,42.3272,443200.0],["2016-10-28",42.135,43.2114,42.135,42.7117,235700.0],["2016-10-31",42.827,43.5805,42.0966,42.2888,334400.0],["2016-11-01",42.2119,42.2888,41.2354,41.5583,254500.0],["2016-11-02",41.4045,42.3657,41.3892,41.5583,200400.0],["2016-11-03",41.7506,42.0581,40.9432,40.9817,161700.0],["2016-11-04",41.2123,41.5199,40.5972,40.6741,229900.0],["2016-11-07",41.3661,41.443,40.8279,41.2123,261500.0],["2016-11-08",41.3661,41.4815,40.2897,40.8894,332000.0],["2016-11-09",40.0975,41.8274,40.0206,41.7121,831500.0],["2016-11-10",42.2119,42.6348,41.4046,42.1735,868400.0],["2016-11-11",42.3657,43.173,41.8275,42.5579,444800.0],["2016-11-14",43.1345,44.8645,43.0961,44.4032,442500.0],["2016-11-15",44.6339,46.1332,44.4647,45.5181,627400.0],["2016-11-16",45.3259,45.8257,44.2494,44.6339,395000.0],["2016-11-17",44.8261,44.8646,44.0188,44.557,423700.0],["2016-11-18",44.4801,44.8645,43.2883,43.8265,581100.0],["2016-11-21",43.9419,44.903,43.4421,44.0957,373600.0],["2016-11-22",44.4032,45.9025,43.7497,45.8256,397200.0],["2016-11-23",45.7488,46.5407,44.9414,45.6334,213700.0],["2016-11-25",45.7103,46.287,45.7103,46.2101,71300.0],["2016-11-28",46.1717,47.4634,45.0568,45.0568,289700.0],["2016-11-29",45.249,45.3489,44.4032,44.5185,238900.0],["2016-11-30",44.7492,46.2101,44.2341,45.9794,332400.0],["2016-12-01",45.7488,46.2101,45.0568,45.6719,295800.0],["2016-12-02",45.6334,46.1332,44.7877,45.9794,230600.0],["2016-12-05",46.4023,47.325,45.7488,47.2865,274800.0],["2016-12-06",47.0943,47.4788,45.2105,45.249,605400.0],["2016-12-07",45.1721,46.1947,44.58,44.6723,401000.0],["2016-12-08",44.7492,45.1337,43.6728,43.8265,407000.0],["2016-12-09",43.7649,44.4204,43.2636,44.2276,485800.0],["2016-12-12",44.1119,45.5772,44.1119,45.2301,500100.0],["2016-12-13",45.2687,45.6388,44.0348,44.2276,377900.0],["2016-12-14",44.1119,44.6903,43.1865,43.3021,304500.0],["2016-12-15",43.2636,44.536,43.1093,43.1865,256800.0],["2016-12-16",43.4178,43.842,42.4153,43.7649,894800.0],["2016-12-19",43.9962,44.8831,43.6877,44.3047,174200.0],["2016-12-20",44.3432,44.8677,43.9962,44.3432,291700.0],["2016-12-21",44.189,44.6903,43.9191,44.2661,181400.0],["2016-12-22",44.2276,44.2276,42.7623,43.0708,284600.0],["2016-12-23",43.225,43.4949,42.4924,42.531,191000.0],["2016-12-27",42.4924,43.5335,42.4924,43.0708,240800.0],["2016-12-28",43.0708,43.8034,42.9166,43.6492,221200.0],["2016-12-29",43.6877,44.1119,42.7237,44.0348,202400.0],["2016-12-30",44.0733,44.2276,43.5335,44.1119,402100.0],["2017-01-03",44.4204,44.536,43.6492,44.1504,292700.0],["2017-01-04",44.2276,46.464,43.9577,45.9242,412400.0],["2017-01-05",45.6157,46.2943,44.9216,45.9242,409800.0],["2017-01-06",46.1941,46.2327,44.5746,44.6517,248600.0],["2017-01-09",44.6903,46.811,44.4204,44.536,182900.0],["2017-01-10",44.4975,45.7699,44.4589,45.2687,166500.0],["2017-01-11",45.153,45.6543,44.2661,45.4229,233700.0],["2017-01-12",45.3458,45.3458,44.2661,44.8059,163400.0],["2017-01-13",44.8445,45.4615,44.806,45.4615,96900.0],["2017-01-17",45.2301,46.8111,45.2301,45.4615,259700.0],["2017-01-18",45.6543,46.0784,44.806,46.0013,212300.0],["2017-01-19",45.8471,46.2327,44.6517,44.8831,110800.0],["2017-01-20",44.8831,45.2301,44.4975,45.153,148000.0],["2017-01-23",44.9602,45.5232,44.6363,45.3458,203200.0],["2017-01-24",45.6157,46.0399,45.2687,45.6543,159400.0],["2017-01-25",46.0399,46.464,45.5386,46.117,277400.0],["2017-01-26",45.6543,46.3098,44.9602,45.4615,175700.0],["2017-01-27",45.6543,46.1941,45.1144,45.5771,214400.0],["2017-01-30",45.2301,45.8856,44.5746,45.8471,234100.0],["2017-01-31",46.6182,47.1195,45.2301,46.1941,368200.0],["2017-02-01",44.0348,45.0373,42.9165,43.1093,775100.0],["2017-02-02",42.531,43.5721,42.4538,42.4924,296700.0],["2017-02-03",42.5695,42.9937,42.4538,42.6081,358300.0],["2017-02-06",42.5695,42.8009,41.9911,42.1068,361600.0],["2017-02-07",42.1068,42.531,41.6055,42.261,303500.0],["2017-02-08",42.2225,44.0348,41.9911,43.9962,393000.0],["2017-02-09",44.0733,45.6543,44.0733,45.5,396900.0],["2017-02-10",45.5386,45.8085,45.0373,45.1144,195600.0],["2017-02-13",45.2301,45.4615,44.189,44.2661,234900.0],["2017-02-14",43.9962,44.4204,43.9191,44.1119,209200.0],["2017-02-15",43.9191,44.6903,43.9191,44.5746,154700.0],["2017-02-16",44.536,44.9216,44.1119,44.3432,277500.0],["2017-02-17",44.1119,44.4975,43.9191,44.4204,303600.0],["2017-02-21",44.4204,45.3072,44.3047,44.9987,192100.0],["2017-02-22",44.9987,45.1915,44.4435,44.6517,122600.0],["2017-02-23",44.8831,44.8831,43.8034,44.189,211100.0],["2017-02-24",43.9577,45.5386,43.8034,45.1144,173000.0],["2017-02-27",45.0759,45.6928,45.0373,45.3072,150100.0],["2017-02-28",45.0759,45.2687,44.2661,44.3432,286800.0],["2017-03-01",44.9602,45.4229,44.4204,44.8831,264000.0],["2017-03-02",44.8831,45.3843,44.7288,44.9216,138700.0],["2017-03-03",44.9216,45.1144,43.842,43.9962,161600.0],["2017-03-06",43.8805,44.6517,43.6106,43.842,227800.0],["2017-03-07",43.7649,44.135,43.4949,43.6492,171900.0],["2017-03-08",43.7263,44.3047,43.7263,44.2661,168800.0],["2017-03-09",44.2661,44.3432,42.9397,43.1093,559200.0],["2017-03-10",43.2795,43.3955,42.3513,42.8154,280500.0],["2017-03-13",42.8154,43.4729,42.5447,42.7767,238400.0],["2017-03-14",42.6994,43.4961,42.2739,42.4286,294400.0],["2017-03-15",42.5833,42.916,41.9645,42.622,651200.0],["2017-03-16",42.7381,43.1635,41.7325,42.3513,583900.0],["2017-03-17",42.1966,42.622,41.7324,42.0419,630900.0],["2017-03-20",41.9645,42.0419,40.7655,40.8429,356300.0],["2017-03-21",40.8429,40.8429,39.9533,40.3401,307800.0],["2017-03-22",40.3401,40.5721,39.9533,40.5721,190000.0],["2017-03-23",40.6108,41.3457,40.2241,40.3401,140600.0],["2017-03-24",40.4174,40.5335,40.0693,40.3401,254000.0],["2017-03-27",39.992,41.0982,39.7599,40.4174,205300.0],["2017-03-28",40.2241,40.3014,39.7213,40.2627,312200.0],["2017-03-29",40.2627,41.1523,40.1854,40.9589,235600.0],["2017-03-30",40.8816,41.0749,39.9765,40.4561,256100.0],["2017-03-31",40.4948,41.1523,39.876,40.3014,414900.0],["2017-04-03",40.2627,40.2627,39.1798,39.5665,586200.0],["2017-04-04",39.4892,39.6439,38.6383,39.3731,335100.0],["2017-04-05",39.4118,39.9533,38.6383,38.8703,325000.0],["2017-04-06",38.4449,39.2571,38.4449,39.0637,359700.0],["2017-04-07",39.0637,39.4505,38.5996,38.677,333500.0],["2017-04-10",38.7543,39.8373,38.5996,39.4118,393600.0],["2017-04-11",39.3345,39.876,39.1411,39.8373,176500.0],["2017-04-12",39.7599,40.3014,39.2958,40.2241,485100.0],["2017-04-13",40.1854,40.7269,39.992,40.5721,591400.0],["2017-04-17",40.7655,41.191,40.5335,41.1523,291800.0],["2017-04-18",41.1136,41.7324,41.0208,41.7324,287300.0],["2017-04-19",41.8098,42.4673,41.6551,41.7324,498700.0],["2017-04-20",41.7711,42.2739,41.6164,41.8098,313200.0],["2017-04-21",41.8098,42.0805,41.3457,41.8485,278600.0],["2017-04-24",42.1579,42.506,41.8872,42.2352,294600.0],["2017-04-25",42.3126,42.5447,41.6164,41.8485,208300.0],["2017-04-26",41.8485,42.4673,41.3844,41.5004,349500.0],["2017-04-27",41.6551,42.4673,40.8042,41.2683,523300.0],["2017-04-28",41.307,41.6551,39.6826,40.108,425300.0],["2017-05-01",40.3014,40.4561,39.7212,40.1467,383200.0],["2017-05-02",40.2627,40.3014,39.0251,39.1411,522300.0],["2017-05-03",38.909,39.7986,38.909,39.6052,499500.0],["2017-05-04",39.7986,40.6727,39.6826,40.6108,361900.0],["2017-05-05",40.224,40.224,37.7874,39.6052,1219700.0],["2017-05-08",39.5665,40.0539,39.5124,39.992,304800.0],["2017-05-09",40.1467,41.2683,40.0693,40.9202,544800.0],["2017-05-10",40.6882,41.307,40.3788,40.8429,283400.0],["2017-05-11",40.6882,40.6882,38.9864,39.0483,387500.0],["2017-05-12",39.0251,39.0637,38.4758,38.9864,244000.0],["2017-05-15",38.9477,39.9533,38.909,39.7212,203100.0],["2017-05-16",39.8373,39.992,39.3731,39.7599,247900.0],["2017-05-17",39.4505,39.5665,38.5223,38.677,386100.0],["2017-05-18",39.4505,40.9976,38.2128,40.4174,699500.0],["2017-05-19",40.3014,40.3014,38.677,38.9477,794300.0],["2017-05-22",38.909,40.3014,38.5996,39.7986,369500.0],["2017-05-23",39.7212,40.4561,37.7487,37.9034,382900.0],["2017-05-24",37.8261,38.2128,37.3619,37.4393,483600.0],["2017-05-25",37.5553,38.3675,37.2072,38.0581,536800.0],["2017-05-26",37.9808,39.1024,37.6714,39.0637,266500.0],["2017-05-30",39.025,39.0637,38.2128,38.2128,253100.0],["2017-05-31",38.275,38.5855,37.8091,38.5079,325900.0],["2017-06-01",38.7796,39.6724,38.2361,39.0125,333900.0],["2017-06-02",39.2066,39.2299,38.0809,38.5079,373900.0],["2017-06-05",38.3914,38.6243,38.0809,38.1197,322700.0],["2017-06-06",38.0421,38.1197,37.6927,37.848,328200.0],["2017-06-07",37.848,38.2361,37.4209,37.8868,410400.0],["2017-06-08",38.0809,38.1197,37.3821,37.8868,401400.0],["2017-06-09",37.9256,39.0125,37.615,38.8572,393700.0],["2017-06-12",38.7408,39.9053,38.1197,38.2361,291100.0],["2017-06-13",38.3138,38.3526,37.5374,37.5995,366100.0],["2017-06-14",37.7315,38.042,37.3433,37.5374,473500.0],["2017-06-15",37.3045,37.4831,37.0716,37.2269,355500.0],["2017-06-16",36.9163,36.9163,35.2859,35.5965,764800.0],["2017-06-19",35.6741,35.8915,35.4412,35.8682,337700.0],["2017-06-20",34.9366,35.5965,34.7813,34.8978,356400.0],["2017-06-21",34.8978,34.9366,33.4227,33.4615,394900.0],["2017-06-22",33.3838,34.199,32.7239,34.0438,661700.0],["2017-06-23",34.0437,34.8589,33.8885,34.7425,433500.0],["2017-06-26",34.9754,35.7518,34.8201,35.6741,329600.0],["2017-06-27",35.3248,35.3248,34.199,35.053,794900.0],["2017-06-28",35.1695,35.1695,32.1805,32.3746,1514400.0],["2017-06-29",32.064,32.4134,31.7923,31.8699,1063400.0],["2017-06-30",31.9864,32.5687,31.4817,32.4134,1236400.0],["2017-07-03",32.6075,33.4226,32.4522,33.2286,159400.0],["2017-07-05",32.8792,32.9957,32.4367,32.6851,953800.0],["2017-07-06",32.491,32.5298,30.9926,31.4041,746800.0],["2017-07-07",31.3265,31.637,31.0547,31.637,337100.0],["2017-07-10",31.3653,31.6758,31.1324,31.5982,324700.0],["2017-07-11",31.5594,32.064,30.7985,30.9771,648500.0],["2017-07-12",31.1712,31.7146,30.783,31.3653,1009000.0],["2017-07-13",31.5594,32.5298,31.4429,32.2969,434000.0],["2017-07-14",32.2581,32.6463,31.8466,32.2969,578100.0],["2017-07-17",32.2969,32.918,32.064,32.3357,594000.0],["2017-07-18",32.2969,32.4522,32.064,32.3357,464700.0],["2017-07-19",32.491,33.213,32.3979,32.918,815400.0],["2017-07-20",33.3062,37.2269,33.3062,35.0142,1079100.0],["2017-07-21",35.5965,37.7703,35.4024,37.5374,1105800.0],["2017-07-24",37.4209,37.4209,35.8915,35.9847,828400.0],["2017-07-25",35.9847,36.4117,35.907,36.0235,574900.0],["2017-07-26",36.1788,36.9784,36.1011,36.7222,858000.0],["2017-07-27",36.9551,37.0716,35.6741,35.907,661500.0],["2017-07-28",35.907,36.0623,35.2083,35.5577,374900.0],["2017-07-31",35.6741,36.3728,35.0918,36.1788,474200.0],["2017-08-01",36.1788,37.0328,36.1011,36.6058,365400.0],["2017-08-02",36.4893,36.8231,36.0701,36.6834,395800.0],["2017-08-03",36.7222,36.9939,36.1787,36.2564,274500.0],["2017-08-04",36.334,36.7999,36.0235,36.7999,153000.0],["2017-08-07",36.4893,37.4986,36.334,37.0716,336300.0],["2017-08-08",36.9551,37.716,36.5281,36.6834,173500.0],["2017-08-09",36.6058,37.2657,36.4117,37.0716,628200.0],["2017-08-10",36.9939,36.9939,36.0235,36.1011,345900.0],["2017-08-11",36.2176,36.3728,35.907,36.1011,185400.0],["2017-08-14",36.2952,36.5669,36.1399,36.3729,344600.0],["2017-08-15",36.1011,36.1011,34.6648,34.8589,360700.0],["2017-08-16",34.7813,35.4024,34.7037,35.0142,201500.0],["2017-08-17",34.7813,35.2471,34.4707,34.5484,169600.0],["2017-08-18",34.3155,34.7036,34.1447,34.3931,221800.0],["2017-08-21",34.3543,35.0918,34.2767,35.0142,198500.0],["2017-08-22",35.1695,35.8294,34.9366,35.7129,262800.0],["2017-08-23",35.4412,35.7906,34.9754,35.2083,176000.0],["2017-08-24",35.3486,36.0111,35.3486,35.6994,241900.0],["2017-08-25",35.9332,36.5957,35.6838,36.245,135200.0],["2017-08-28",36.3619,36.6347,35.8942,36.5957,240500.0],["2017-08-29",36.284,36.284,35.5045,36.0891,268300.0],["2017-08-30",36.0501,36.6737,36.0501,36.5178,143600.0],["2017-08-31",36.6737,37.2193,36.6737,37.1804,164600.0],["2017-09-01",37.2583,38.4275,36.5412,37.8818,278600.0],["2017-09-05",37.8429,38.3106,37.4921,37.9988,263100.0],["2017-09-06",38.1547,38.1547,36.7906,38.0767,314400.0],["2017-09-07",38.1547,38.4665,37.9988,38.4275,269600.0],["2017-09-08",38.3885,39.129,38.0377,38.1936,348500.0],["2017-09-11",38.3106,38.4275,37.9988,38.1936,187400.0],["2017-09-12",38.3495,39.051,38.1157,38.9341,194000.0],["2017-09-13",39.0121,39.5577,38.8951,38.9731,311300.0],["2017-09-14",39.051,39.2069,38.1547,39.168,165900.0],["2017-09-15",39.2849,39.7136,38.3495,39.5577,372200.0],["2017-09-18",39.4408,39.8695,39.2849,39.6356,232500.0],["2017-09-19",39.8695,39.9474,38.8172,39.2069,247300.0],["2017-09-20",39.3239,40.0644,38.9731,40.0254,239100.0],["2017-09-21",39.9474,40.1423,39.3239,39.6356,204900.0],["2017-09-22",39.5577,40.9451,39.4798,40.8048,223600.0],["2017-09-25",40.7269,42.3248,40.5398,42.1299,441200.0],["2017-09-26",42.1689,42.9873,41.5063,42.5976,416200.0],["2017-09-27",42.6366,43.0653,41.8181,42.6366,534500.0],["2017-09-28",42.5586,43.3615,40.0332,43.1822,256800.0],["2017-09-29",43.2212,43.9227,42.9483,43.6888,326700.0],["2017-10-02",43.8447,44.8191,43.1822,44.5852,344800.0],["2017-10-03",44.6242,44.936,44.2734,44.3124,305400.0],["2017-10-04",44.3124,44.8191,44.2345,44.4683,218800.0],["2017-10-05",44.4683,44.6242,44.0786,44.4683,221500.0],["2017-10-06",44.4293,44.5463,43.416,44.0396,327800.0],["2017-10-09",44.0396,44.2734,42.9873,43.1042,188100.0],["2017-10-10",43.416,43.5329,42.4027,42.6366,290000.0],["2017-10-11",42.6755,42.7145,41.5843,41.7792,223000.0],["2017-10-12",39.6356,40.493,38.5444,40.3372,446600.0],["2017-10-13",40.2982,41.4284,40.0643,40.9607,249300.0],["2017-10-16",40.9997,41.3115,40.8438,41.1946,204100.0],["2017-10-17",41.2335,41.7012,41.1166,41.6623,200200.0],["2017-10-18",41.7012,42.4027,41.3115,41.8181,208700.0],["2017-10-19",41.6233,41.6233,40.532,40.7659,230600.0],["2017-10-20",41.0387,41.0387,39.5577,39.9085,457200.0],["2017-10-23",39.7915,40.3761,38.9731,39.09,583200.0],["2017-10-24",37.5311,39.7526,36.4788,39.09,1273100.0],["2017-10-25",38.0377,38.7003,37.2817,37.687,587200.0],["2017-10-26",37.609,38.6223,37.2583,38.5834,473300.0],["2017-10-27",38.7782,38.7782,38.1157,38.6223,299300.0],["2017-10-30",38.6613,39.0121,38.1547,38.8952,401300.0],["2017-10-31",39.051,39.6746,38.4664,38.4664,330100.0],["2017-11-01",38.8172,39.2069,37.648,37.9598,340500.0],["2017-11-02",37.9598,38.3885,37.2193,38.2326,287200.0],["2017-11-03",38.1157,38.3495,37.726,37.8429,260500.0],["2017-11-06",37.8429,38.1157,37.609,37.8039,211100.0],["2017-11-07",37.8039,37.8819,37.2583,37.609,363400.0],["2017-11-08",37.4921,37.8429,37.1803,37.6324,232300.0],["2017-11-09",37.2583,37.9052,37.2583,37.609,220300.0],["2017-11-10",37.4531,37.7649,37.4531,37.5311,179100.0],["2017-11-13",37.4921,37.4921,36.9075,37.2193,172500.0],["2017-11-14",37.1024,37.5311,36.7127,37.4142,124900.0],["2017-11-15",37.2193,37.8039,36.5178,37.4531,330200.0],["2017-11-16",37.4921,37.9988,37.2193,37.8818,305100.0],["2017-11-17",37.8039,38.0767,37.5701,37.7649,283000.0],["2017-11-20",37.8039,38.1936,35.4266,38.0767,204100.0],["2017-11-21",37.9598,38.0378,37.0634,37.9988,372400.0],["2017-11-22",38.1547,38.7782,37.687,37.7649,172400.0],["2017-11-24",37.8039,38.0377,37.5701,37.9208,72400.0],["2017-11-27",37.9598,38.4664,37.6714,37.9208,145200.0],["2017-11-28",37.648,38.217,37.0634,38.1157,435100.0],["2017-11-29",38.2326,39.7136,38.0377,39.6746,485000.0],["2017-11-30",39.7526,39.9474,39.051,39.3238,272900.0],["2017-12-01",39.4798,39.4798,38.3885,39.2069,449900.0],["2017-12-04",39.6746,41.1166,39.5187,40.6489,464000.0],["2017-12-05",40.9997,41.3115,40.493,40.8438,271300.0],["2017-12-06",40.7659,41.2335,40.2592,40.8828,215900.0],["2017-12-07",40.9217,42.4027,40.9217,41.3115,233700.0],["2017-12-08",41.3115,42.4027,40.8438,42.2858,478200.0],["2017-12-11",42.4266,42.4657,39.6503,41.5663,319800.0],["2017-12-12",41.6836,42.1138,40.9016,41.058,201800.0],["2017-12-13",41.1753,41.9574,40.8625,41.6445,181800.0],["2017-12-14",41.3708,41.6445,39.5721,39.924,396400.0],["2017-12-15",40.0413,41.5663,39.7285,40.9407,815300.0],["2017-12-18",41.4099,45.4766,41.3317,45.0465,737700.0],["2017-12-19",45.0465,45.3202,43.6622,43.9907,405100.0],["2017-12-20",44.3035,45.3593,44.3035,44.851,331400.0],["2017-12-21",45.2029,45.5939,44.5381,45.5548,257900.0],["2017-12-22",45.633,46.3603,45.242,45.7894,275800.0],["2017-12-26",45.7112,46.0631,44.9292,45.5548,187700.0],["2017-12-27",45.633,45.7894,44.8119,44.9292,124000.0],["2017-12-28",45.0074,45.2811,44.6554,45.0465,137300.0],["2017-12-29",45.2029,45.242,44.5381,44.5381,206200.0],["2018-01-02",44.5381,46.7279,44.5381,45.7112,306900.0],["2018-01-03",45.6721,46.0632,44.9292,45.8676,196400.0],["2018-01-04",45.9067,46.4542,45.0465,45.0856,297400.0],["2018-01-05",45.242,47.1971,45.242,47.1189,264200.0],["2018-01-08",47.3144,48.0965,46.7279,46.9625,274800.0],["2018-01-09",46.9625,47.4317,46.4542,46.5324,154200.0],["2018-01-10",46.2196,46.4933,45.5939,45.9849,124600.0],["2018-01-11",45.9849,46.4542,45.8285,46.0241,267400.0],["2018-01-12",46.024,46.9625,45.9458,46.9625,233200.0],["2018-01-16",47.6273,48.0965,46.376,46.8452,225300.0],["2018-01-17",47.158,47.3535,46.2978,46.6106,263400.0],["2018-01-18",46.5715,46.9625,46.1414,46.1805,103000.0],["2018-01-19",46.4151,47.9401,46.4151,47.5491,282400.0],["2018-01-22",47.5491,48.4093,47.3144,48.292,326700.0],["2018-01-23",48.0965,48.7221,47.8619,48.6439,215500.0],["2018-01-24",48.9568,49.2148,47.4317,48.9959,502100.0],["2018-01-25",49.035,49.9734,48.5266,49.6606,398000.0],["2018-01-26",50.0125,50.169,48.8395,50.1298,234400.0],["2018-01-29",50.0516,50.0907,47.4317,47.5882,464200.0],["2018-01-30",44.3817,46.1804,41.84,44.718,1088600.0],["2018-01-31",45.0074,45.7112,43.7795,44.1862,535200.0],["2018-02-01",43.7952,44.3035,43.0522,43.6779,375400.0],["2018-02-02",43.2477,44.0298,42.8958,42.974,414600.0],["2018-02-05",42.4657,43.2086,40.7452,40.7452,453300.0],["2018-02-06",39.8458,42.8567,39.8067,42.7394,372600.0],["2018-02-07",42.4266,43.2086,41.6523,42.7003,213700.0],["2018-02-08",42.8176,42.8176,41.5663,41.6445,242600.0],["2018-02-09",42.1138,42.1138,39.924,40.7843,439700.0],["2018-02-12",41.058,41.3317,40.315,40.8234,301200.0],["2018-02-13",40.706,40.9798,40.0022,40.7452,158900.0],["2018-02-14",40.315,42.1529,40.0804,41.7618,263800.0],["2018-02-15",41.9183,42.8176,41.4177,42.6612,202300.0],["2018-02-16",42.5048,42.8958,40.5966,42.4657,164800.0],["2018-02-20",42.2702,42.5908,41.058,41.3317,200000.0],["2018-02-21",41.5663,41.6054,40.4323,40.4714,394500.0],["2018-02-22",40.7452,41.3708,40.4714,40.6278,251700.0],["2018-02-23",40.9407,41.5663,40.5105,41.5272,233500.0],["2018-02-26",41.7227,41.7227,40.4714,40.667,254600.0],["2018-02-27",40.9798,41.1362,39.3375,39.3375,170100.0],["2018-02-28",39.6503,40.5888,39.3375,39.8067,188300.0],["2018-03-01",39.7676,40.4323,39.2984,39.8849,190000.0],["2018-03-02",39.4157,40.9407,39.3375,40.7452,267100.0],["2018-03-05",40.5888,41.3708,40.1821,40.8234,275000.0],["2018-03-06",40.9016,42.3484,40.7843,42.0747,196200.0],["2018-03-07",41.8009,42.0747,41.1753,41.6445,285000.0],["2018-03-08",41.8009,41.9574,40.9798,41.058,475500.0],["2018-03-09",41.4099,42.7003,41.2926,42.6612,155300.0],["2018-03-12",42.6221,43.1695,42.2311,42.4657,237700.0],["2018-03-13",42.8176,43.4042,42.5048,42.8958,196400.0],["2018-03-14",43.0131,43.3651,42.4266,42.583,313800.0],["2018-03-15",42.8812,43.2735,42.3711,42.5281,372000.0],["2018-03-16",42.5281,43.1166,42.3319,42.5673,384500.0],["2018-03-19",42.4104,42.6458,41.8062,42.5673,247900.0],["2018-03-20",42.5281,42.5281,41.4296,41.5865,187900.0],["2018-03-21",41.508,42.7242,41.508,42.5516,245300.0],["2018-03-22",42.2534,42.3711,40.7626,40.8018,200100.0],["2018-03-23",40.7626,40.8411,40.1741,40.1741,203500.0],["2018-03-26",40.9588,42.6065,40.5272,42.2142,259800.0],["2018-03-27",42.2534,42.9832,40.488,40.8803,411600.0],["2018-03-28",40.8411,42.0965,40.8411,40.998,240100.0],["2018-03-29",41.3903,42.4496,41.3903,42.0573,265600.0],["2018-04-02",41.8611,42.175,41.0372,41.3903,470400.0],["2018-04-03",41.508,42.5516,40.998,41.7042,356000.0],["2018-04-04",41.1942,44.0189,41.1942,43.8227,271300.0],["2018-04-05",43.9797,44.9997,43.4304,44.8036,158400.0],["2018-04-06",44.4505,44.9605,43.0381,43.5873,237700.0],["2018-04-09",43.9797,44.3328,43.0381,43.2342,360200.0],["2018-04-10",43.7835,44.8036,43.3127,44.5289,180700.0],["2018-04-11",44.2935,45.1959,44.2935,44.7643,318500.0],["2018-04-12",44.882,45.2743,44.1758,45.1174,308500.0],["2018-04-13",45.3528,45.3528,44.5682,44.6074,319300.0],["2018-04-16",43.5481,43.705,41.2334,41.5473,958900.0],["2018-04-17",42.7635,43.9012,42.2534,42.7242,428700.0],["2018-04-18",43.1558,44.1601,42.6458,42.7242,410900.0],["2018-04-19",42.8027,43.8934,42.1357,42.2142,254600.0],["2018-04-20",42.1357,43.0381,41.8611,42.018,331800.0],["2018-04-23",42.0181,42.9989,41.8611,42.7635,237900.0],["2018-04-24",43.0773,43.6266,42.4104,42.8812,413300.0],["2018-04-25",42.9596,43.5089,42.7635,43.3127,264400.0],["2018-04-26",43.4696,43.5873,42.9596,43.1558,191900.0],["2018-04-27",43.3127,44.2543,43.0381,43.9012,370000.0],["2018-04-30",43.9404,44.1758,43.3676,43.9012,268000.0],["2018-05-01",43.8227,43.9012,42.7635,43.7443,332300.0],["2018-05-02",43.7835,44.1758,43.3127,43.3912,213400.0],["2018-05-03",43.352,43.8227,42.9989,43.3127,218300.0],["2018-05-04",43.3912,44.2543,43.2343,43.7835,328600.0],["2018-05-07",43.862,45.2351,43.7443,45.1566,164900.0],["2018-05-08",44.9997,45.4313,44.6466,44.8428,173400.0],["2018-05-09",44.882,45.0468,40.8018,41.3511,1526300.0],["2018-05-10",41.3119,41.9788,40.8411,41.3119,373100.0],["2018-05-11",41.4688,43.297,41.4296,42.5281,390700.0],["2018-05-14",42.4888,43.5481,42.4104,43.3127,171500.0],["2018-05-15",43.2342,43.7835,42.7635,43.6658,163700.0],["2018-05-16",43.9012,44.9605,43.9012,44.4505,225400.0],["2018-05-17",44.372,45.1566,44.372,44.6074,122100.0],["2018-05-18",44.6466,44.9213,41.6257,44.0189,456000.0],["2018-05-21",43.1558,44.9605,40.3703,44.6859,886200.0],["2018-05-22",44.3328,45.3528,40.6057,40.9195,1130600.0],["2018-05-23",40.7626,42.685,40.7626,42.0965,571000.0],["2018-05-24",42.0181,43.1558,41.9788,43.0381,377100.0],["2018-05-25",43.0381,43.9404,42.685,43.8227,296900.0],["2018-05-29",43.4696,44.2151,43.2735,43.3519,276100.0],["2018-05-30",43.5089,44.9213,43.5089,44.5682,329900.0],["2018-05-31",44.8428,44.8428,43.9797,44.0189,228900.0],["2018-06-01",44.2945,44.2945,43.4126,43.5071,212500.0],["2018-06-04",43.5858,44.3339,43.5858,43.822,222200.0],["2018-06-05",43.9402,45.2788,43.7433,45.2395,122300.0],["2018-06-06",45.3576,46.0269,45.1213,45.8694,162700.0],["2018-06-07",45.8694,46.4994,45.5151,45.5544,236500.0],["2018-06-08",45.6332,45.9876,45.082,45.9482,299800.0],["2018-06-11",45.9482,47.1294,45.9482,46.6963,228900.0],["2018-06-12",46.6175,46.8144,45.8694,46.4207,245500.0],["2018-06-13",46.4994,46.6175,45.7907,46.3419,246200.0],["2018-06-14",46.3419,46.7356,46.1057,46.3419,187700.0],["2018-06-15",46.0663,46.9325,45.9482,46.1844,409400.0],["2018-06-18",45.9875,46.4994,45.8694,46.4994,190200.0],["2018-06-19",46.2632,48.468,46.1844,48.0743,289600.0],["2018-06-20",48.1924,48.6255,47.468,48.3893,216400.0],["2018-06-21",48.5468,48.8224,48.0349,48.4287,143800.0],["2018-06-22",48.7437,48.9405,47.2081,47.6806,391900.0],["2018-06-25",47.4837,47.4837,45.6332,46.0269,207700.0],["2018-06-26",46.145,47.2869,45.9088,47.1687,252800.0],["2018-06-27",47.3262,47.4444,46.6175,46.7356,160700.0],["2018-06-28",46.5781,47.5625,46.4207,47.4444,265300.0],["2018-06-29",47.6412,47.8774,45.7119,45.7513,315300.0],["2018-07-02",45.5151,45.9088,45.2001,45.8694,192400.0],["2018-07-03",45.9088,46.775,45.7907,46.4994,108100.0],["2018-07-05",46.775,47.7593,45.8301,47.5625,208200.0],["2018-07-06",47.4837,49.6099,47.4837,49.0586,297100.0],["2018-07-09",49.1374,50.1217,49.0587,49.7674,250700.0],["2018-07-10",49.8461,50.2792,48.1531,48.5074,192000.0],["2018-07-11",48.2318,48.8224,47.3262,47.8775,326500.0],["2018-07-12",48.3499,48.6255,47.6806,48.3893,214500.0],["2018-07-13",51.1454,53.3267,50.7123,51.1848,734100.0],["2018-07-16",51.2241,52.3108,50.6493,52.1297,277100.0],["2018-07-17",52.0904,53.429,51.8935,53.1928,329100.0],["2018-07-18",53.1534,53.1534,51.6966,52.9565,142800.0],["2018-07-19",52.8384,54.4527,52.7597,54.1377,347000.0],["2018-07-20",53.9803,54.4134,53.3109,53.9015,462000.0],["2018-07-23",53.9015,54.5551,53.1534,54.0196,243500.0],["2018-07-24",54.374,54.374,51.9959,52.5235,466500.0],["2018-07-25",52.7203,53.3503,51.5549,52.9565,494400.0],["2018-07-26",51.0667,53.1219,50.1217,50.8304,673800.0],["2018-07-27",50.7123,51.0273,49.6492,50.3579,332500.0],["2018-07-30",50.3973,52.6416,50.3973,52.2085,285600.0],["2018-07-31",51.5785,53.8228,51.5785,53.114,448900.0],["2018-08-01",52.9172,54.059,52.7991,52.9172,424300.0],["2018-08-02",52.7597,55.1457,52.7597,54.689,349600.0],["2018-08-03",54.9646,55.5552,54.3346,55.1614,244500.0],["2018-08-06",55.2795,55.7127,54.7677,55.2795,196600.0],["2018-08-07",55.2795,55.9489,55.1221,55.3583,169500.0],["2018-08-08",55.2796,55.5945,54.7677,55.2402,192300.0],["2018-08-09",55.4764,56.1064,54.6102,54.8465,230300.0],["2018-08-10",54.5709,55.7914,54.2952,55.0827,195700.0],["2018-08-13",55.1221,55.2008,53.7834,54.3346,200100.0],["2018-08-14",54.5315,56.5789,54.4527,55.9883,313600.0],["2018-08-15",55.7127,56.0513,54.6102,55.5552,253500.0],["2018-08-16",55.8308,56.1064,54.059,54.374,211200.0],["2018-08-17",54.2952,55.4371,53.8464,55.3977,204100.0],["2018-08-20",55.5552,56.4214,55.2402,56.2639,290500.0],["2018-08-21",56.5001,56.5789,55.7127,56.067,196500.0],["2018-08-22",56.1064,56.4214,55.1221,55.5158,146200.0],["2018-08-23",55.4764,56.3426,55.2244,56.1064,263500.0],["2018-08-24",56.1854,56.3433,55.4352,55.6721,215400.0],["2018-08-27",55.8695,55.909,54.0532,54.2112,278100.0],["2018-08-28",54.3296,55.4747,53.9743,55.0798,254400.0],["2018-08-29",55.2377,56.1064,54.6534,55.751,211900.0],["2018-08-30",55.83,55.9485,55.0956,55.4747,192000.0],["2018-08-31",55.2772,56.0669,55.1983,56.0274,197600.0],["2018-09-04",55.83,56.5802,55.0798,56.5012,221100.0],["2018-09-05",56.3828,56.3828,54.685,55.4352,197000.0],["2018-09-06",55.4746,56.0669,55.1193,56.0274,204200.0],["2018-09-07",55.8695,56.7381,55.1035,55.6326,265200.0],["2018-09-10",55.909,56.3433,55.3167,55.5536,240600.0],["2018-09-11",55.5141,58.0016,55.5141,57.2119,333700.0],["2018-09-12",57.1725,57.4094,56.0669,57.2119,159000.0],["2018-09-13",57.2909,57.2909,56.6197,56.9356,112000.0],["2018-09-14",56.9356,57.0145,56.1064,56.1459,108200.0],["2018-09-17",55.9879,56.1459,54.685,54.8429,160600.0],["2018-09-18",54.5665,54.8824,53.7374,54.4876,191000.0],["2018-09-19",54.3296,55.1193,53.8163,54.6455,315600.0],["2018-09-20",55.0403,56.3828,54.6455,56.1854,240700.0],["2018-09-21",56.3828,57.2909,56.3038,56.8566,492400.0],["2018-09-24",56.6197,57.2119,55.0008,55.3957,232000.0],["2018-09-25",55.4352,56.3038,54.5271,56.0669,236800.0],["2018-09-26",56.3038,57.4093,55.9484,56.8566,276300.0],["2018-09-27",56.8961,56.8961,54.4481,54.527,218300.0],["2018-09-28",54.4876,55.6721,54.4876,54.9614,251300.0],["2018-10-01",55.0166,55.83,54.2191,54.4402,257100.0],["2018-10-02",54.4165,54.4481,52.9319,53.2083,205200.0],["2018-10-03",53.5794,54.1559,53.4373,53.7058,197600.0],["2018-10-04",53.6979,53.9822,52.466,52.8292,252000.0],["2018-10-05",52.9872,54.606,52.8687,53.8163,345300.0],["2018-10-08",53.7532,55.0877,53.0661,54.4481,219200.0],["2018-10-09",54.5112,55.5062,54.148,54.5112,202700.0],["2018-10-10",54.4639,54.6455,51.2183,51.2736,332300.0],["2018-10-11",51.2894,52.6792,50.8077,51.5105,339000.0],["2018-10-12",52.5292,53.0109,51.4473,52.4581,265700.0],["2018-10-15",52.4028,53.3267,51.7158,52.8213,193400.0],["2018-10-16",53.1214,53.2951,52.008,53.153,344200.0],["2018-10-17",53.1214,53.1214,50.4523,51.3289,266000.0],["2018-10-18",51.2341,52.2212,50.476,51.5579,334300.0],["2018-10-19",51.5658,52.774,51.1551,52.079,267200.0],["2018-10-22",52.4107,53.9348,51.9527,53.2478,390100.0],["2018-10-23",52.5529,53.998,51.7158,53.8795,284600.0],["2018-10-24",53.7926,54.6376,51.7395,51.9527,286700.0],["2018-10-25",54.2664,59.4546,52.9161,58.3964,650000.0],["2018-10-26",57.4883,60.3233,57.133,59.8573,417600.0],["2018-10-29",60.4812,62.0921,58.0253,58.8545,431400.0],["2018-10-30",58.9176,59.7389,58.4438,59.2809,392100.0],["2018-10-31",59.423,59.423,57.7884,58.7518,378500.0],["2018-11-01",58.886,59.0361,57.9305,58.6096,309900.0],["2018-11-02",59.0756,59.9521,58.199,59.2177,304700.0],["2018-11-05",59.2098,60.1811,58.5623,59.5651,274500.0],["2018-11-06",59.9521,60.4101,58.8308,59.2414,292800.0],["2018-11-07",59.502,60.6786,59.0835,59.7705,235800.0],["2018-11-08",59.7626,60.1337,59.3756,59.6757,226800.0],["2018-11-09",59.4467,59.81,58.7044,58.8229,219200.0],["2018-11-12",58.7123,58.7123,57.0777,57.4172,222800.0],["2018-11-13",57.512,59.6915,57.2198,59.4862,314300.0],["2018-11-14",59.7863,62.408,59.7863,61.9579,340600.0],["2018-11-15",61.6104,62.3685,60.7102,61.334,279700.0],["2018-11-16",61.0971,61.492,59.2888,60.2048,400900.0],["2018-11-19",60.2127,60.6786,59.2572,59.8494,283900.0],["2018-11-20",59.1545,60.0153,58.2227,59.4625,309300.0],["2018-11-21",59.8179,62.4791,59.8179,62.2501,261400.0],["2018-11-23",61.6104,63.1424,61.5946,62.4317,85800.0],["2018-11-26",63.0555,64.0189,62.7317,63.9715,243800.0],["2018-11-27",63.7031,64.9744,63.6399,64.3901,311500.0],["2018-11-28",64.4296,64.9508,63.024,64.2401,354900.0],["2018-11-29",63.5609,64.8007,63.4583,64.0821,333400.0],["2018-11-30",63.632,64.5401,63.4346,64.2163,463200.0],["2018-12-03",64.7454,65.7562,62.3843,65.5983,267200.0],["2018-12-04",65.6457,66.6327,63.7662,64.2479,191100.0],["2018-12-06",63.6873,64.9428,61.7841,64.8244,261700.0],["2018-12-07",65.006,65.8115,61.9421,62.2738,345500.0],["2018-12-10",62.3688,63.7146,60.9279,61.9888,370400.0],["2018-12-11",62.725,63.0021,60.9358,61.965,306400.0],["2018-12-12",62.5904,63.1842,61.7433,61.8225,320000.0],["2018-12-13",62.0521,63.0496,61.1337,61.5216,333100.0],["2018-12-14",61.2683,62.535,58.7587,59.3762,414600.0],["2018-12-17",59.0516,59.9858,57.4524,57.7057,705300.0],["2018-12-18",58.1412,58.6478,56.4549,56.4865,541300.0],["2018-12-19",56.637,58.3312,56.439,56.9853,571400.0],["2018-12-20",57.0566,57.5078,55.2357,55.6553,294700.0],["2018-12-21",55.4653,57.2149,53.0744,53.2644,1300900.0],["2018-12-24",52.7973,53.7553,51.5227,51.5623,232300.0],["2018-12-26",51.9739,54.1194,51.8235,53.9532,420200.0],["2018-12-27",53.2169,53.8344,50.6202,52.6706,536100.0],["2018-12-28",52.6786,54.7765,52.6548,54.1511,390300.0],["2018-12-31",54.3173,54.8557,53.2248,54.4282,201200.0],["2019-01-02",48.1185,54.5628,48.1185,54.2065,386700.0],["2019-01-03",53.6444,54.6736,52.734,54.0086,300700.0],["2019-01-04",54.5311,55.6553,53.8977,54.8398,357500.0],["2019-01-07",54.8399,55.4495,52.7894,54.2065,406800.0],["2019-01-08",54.3728,54.6815,52.9794,53.8107,351100.0],["2019-01-09",53.9136,55.964,53.7948,55.0299,410400.0],["2019-01-10",54.6736,55.2515,53.2723,55.1724,292100.0],["2019-01-11",54.8636,55.6236,54.0482,55.2594,280100.0],["2019-01-14",54.9348,57.5712,54.7211,56.629,385500.0],["2019-01-15",56.6528,57.8007,50.9052,57.017,349400.0],["2019-01-16",57.1753,58.2441,56.9457,57.6741,211000.0],["2019-01-17",57.5474,58.5608,57.0566,58.1174,325900.0],["2019-01-18",58.252,58.9962,57.4682,57.9036,327000.0],["2019-01-22",57.5157,58.1174,55.9244,56.3678,255100.0],["2019-01-23",56.6449,57.9828,56.4311,57.3178,286800.0],["2019-01-24",57.4841,57.7532,56.439,57.1041,381800.0],["2019-01-25",57.5395,57.8957,56.5341,56.7716,252100.0],["2019-01-28",56.4232,57.1436,55.5524,56.7399,314400.0],["2019-01-29",56.7636,57.1041,55.394,56.3836,281100.0],["2019-01-30",56.3995,57.112,55.8532,56.7953,562800.0],["2019-01-31",55.4336,57.1437,50.5569,56.732,1004300.0],["2019-02-01",57.3336,58.062,55.3782,57.3574,658500.0],["2019-02-04",56.9932,59.5979,56.542,59.582,437800.0],["2019-02-05",59.1466,61.7512,58.6478,60.2866,506600.0],["2019-02-06",60.2391,61.6008,59.5266,60.9516,348500.0],["2019-02-07",60.8012,61.4187,59.4949,61.4187,275300.0],["2019-02-08",61.3475,62.6221,60.2787,62.155,361900.0],["2019-02-11",62.3608,63.8254,60.6508,63.2554,454000.0],["2019-02-12",63.3425,64.1104,61.9096,63.0258,316500.0],["2019-02-13",63.2396,64.5063,60.3104,61.5375,401400.0],["2019-02-14",61.5771,61.8542,60.5162,61.2683,325600.0],["2019-02-15",61.5929,62.7329,60.3816,61.1258,374500.0],["2019-02-19",60.9041,61.6404,60.3737,60.7775,259100.0],["2019-02-20",60.6904,61.6404,60.2866,60.4608,220100.0],["2019-02-21",60.4846,61.0546,59.8908,60.5479,271600.0],["2019-02-22",60.6508,61.8066,60.6508,61.7512,230600.0],["2019-02-25",61.9808,62.7013,61.1417,61.8779,533100.0],["2019-02-26",62.0204,63.1684,61.6167,61.6483,270400.0],["2019-02-27",61.6721,62.4162,60.2866,60.2866,244600.0],["2019-02-28",60.2945,61.3316,59.9145,60.4133,436000.0],["2019-03-01",60.8408,61.5454,60.0491,61.1495,272800.0],["2019-03-04",61.2683,61.9096,60.4845,61.5375,326900.0],["2019-03-05",61.7116,62.6775,61.0783,61.9412,194200.0],["2019-03-06",62.1471,62.7408,61.3237,61.3237,211900.0],["2019-03-07",61.0942,61.9413,60.7617,61.3712,186300.0],["2019-03-08",61.1892,61.9175,60.3262,61.7196,206000.0],["2019-03-11",61.8304,63.2792,61.5771,63.0575,237600.0],["2019-03-12",63.0654,63.0654,61.4583,61.8621,232600.0],["2019-03-13",62.0046,62.2025,61.2366,61.4029,240400.0],["2019-03-14",61.4505,61.8791,60.3155,60.6727,269000.0],["2019-03-15",60.7838,61.3315,59.5376,59.7916,448500.0],["2019-03-18",59.7996,61.4981,59.7996,61.268,265400.0],["2019-03-19",61.3553,61.8871,60.8632,61.1648,210500.0],["2019-03-20",61.1886,62.8872,60.7838,62.0141,290300.0],["2019-03-21",62.0141,66.197,62.0141,65.9034,441900.0],["2019-03-22",65.7128,65.7128,62.657,62.7046,380900.0],["2019-03-25",62.8316,64.4111,62.2522,64.0936,324800.0],["2019-03-26",64.8477,65.6494,64.0698,64.9985,276200.0],["2019-03-27",64.9509,66.1891,64.5302,65.9034,291300.0],["2019-03-28",65.9748,67.9591,65.9748,67.594,259900.0],["2019-03-29",67.9115,68.9275,67.1495,68.6735,480000.0],["2019-04-01",69.2608,71.2134,68.7528,69.1894,398700.0],["2019-04-02",69.1973,69.1973,66.705,67.6495,476600.0],["2019-04-03",68.102,68.6496,65.6573,65.7922,561300.0],["2019-04-04",64.5778,65.4827,63.9349,65.4112,481900.0],["2019-04-05",65.4033,66.5542,65.2842,66.0859,249900.0],["2019-04-08",65.7129,65.9589,64.7842,65.3398,340400.0],["2019-04-09",65.3398,66.2288,64.1968,64.5937,347600.0],["2019-04-10",64.9032,66.4828,64.8001,65.9748,315300.0],["2019-04-11",66.0542,66.8082,65.9033,66.1891,221600.0],["2019-04-12",66.0304,67.2051,66.0304,66.8082,178600.0],["2019-04-15",66.8797,68.3163,66.8797,68.1338,222800.0],["2019-04-16",67.975,68.5465,66.7526,66.7844,255800.0],["2019-04-17",67.1415,67.2844,65.5303,66.0621,280500.0],["2019-04-18",65.8399,66.7526,64.2762,64.5699,309700.0],["2019-04-22",64.5699,65.0223,61.8712,62.6173,362500.0],["2019-04-23",62.7125,64.1413,62.4665,63.8555,419300.0],["2019-04-24",64.1095,64.8477,63.4587,64.3476,215300.0],["2019-04-25",63.919,64.5381,62.4506,63.6333,247800.0],["2019-04-26",63.7285,65.0223,63.4428,64.7445,229300.0],["2019-04-29",64.6889,65.6732,64.6889,65.3795,340500.0],["2019-04-30",65.4113,66.6415,65.3478,66.5383,297000.0],["2019-05-01",66.5304,66.5304,62.6491,62.7126,557100.0],["2019-05-02",62.7364,64.3873,62.0696,63.9825,358200.0],["2019-05-03",64.4984,65.816,64.2524,65.5938,289300.0],["2019-05-06",64.7921,66.3557,64.4111,65.7843,263900.0],["2019-05-07",65.4271,66.6177,64.681,65.3239,302600.0],["2019-05-08",65.308,65.3477,63.4904,64.046,173600.0],["2019-05-09",63.5857,65.2525,63.1571,64.7763,153000.0],["2019-05-10",64.5778,64.8001,63.5142,64.427,135600.0],["2019-05-13",63.538,63.919,61.9903,62.9189,221000.0],["2019-05-14",63.4666,64.2762,62.784,63.7444,204200.0],["2019-05-15",63.4031,64.0778,63.1412,63.6412,153200.0],["2019-05-16",63.8952,64.8715,63.8317,64.1492,200100.0],["2019-05-17",63.8079,64.6016,63.3793,63.6571,373700.0],["2019-05-20",63.1412,64.9985,63.1412,64.0698,562100.0],["2019-05-21",63.1412,68.102,61.9506,66.7288,824500.0],["2019-05-22",66.7209,67.2209,64.9112,67.086,413700.0],["2019-05-23",66.5066,66.5621,64.0778,65.3795,412600.0],["2019-05-24",65.8954,67.086,64.8874,65.5224,240300.0],["2019-05-28",65.8081,67.4114,65.8081,66.1494,265900.0],["2019-05-29",65.8795,66.2288,63.6015,64.1016,247700.0],["2019-05-30",64.3159,65.5858,64.2048,65.3001,215200.0],["2019-05-31",64.6714,64.8226,63.3423,63.4378,269400.0],["2019-06-03",63.4378,64.4485,62.4748,64.3371,346800.0],["2019-06-04",64.934,68.014,64.56,67.7195,376600.0],["2019-06-05",67.9821,69.7728,66.9237,69.0804,280000.0],["2019-06-06",69.2237,70.6642,68.6905,70.4732,341300.0],["2019-06-07",70.9825,70.9825,68.7382,70.314,213200.0],["2019-06-10",70.7358,71.3247,70.0036,70.5368,217900.0],["2019-06-11",70.9587,71.094,69.0247,69.351,226600.0],["2019-06-12",69.3272,69.9877,67.6957,67.8469,421000.0],["2019-06-13",68.0538,68.587,66.3507,67.1704,352700.0],["2019-06-14",66.6531,68.8894,66.6531,68.5074,262600.0],["2019-06-17",68.6427,71.1099,68.6427,70.123,335500.0],["2019-06-18",70.7597,71.1735,69.4226,71.0939,183400.0],["2019-06-19",71.2452,71.2452,69.5182,69.7888,165900.0],["2019-06-20",69.7171,70.4493,68.6586,69.7808,186100.0],["2019-06-21",69.0964,70.2185,68.006,69.4863,412000.0],["2019-06-24",69.4943,70.0593,68.4994,68.77,377500.0],["2019-06-25",68.778,68.9213,66.3347,66.4621,349400.0],["2019-06-26",66.5178,67.3693,64.6554,65.4354,340000.0],["2019-06-27",65.7378,66.6212,65.1807,66.4859,365800.0],["2019-06-28",66.5576,69.1043,66.5098,67.8866,607000.0],["2019-07-01",68.8337,69.542,67.9185,68.9929,317600.0],["2019-07-02",68.9212,69.5738,68.7302,69.4943,189200.0],["2019-07-03",69.8285,69.9718,69.4147,69.5738,134400.0],["2019-07-05",69.1919,69.9718,68.5313,69.2555,289900.0],["2019-07-08",68.8815,69.4306,67.6001,67.624,353100.0],["2019-07-09",67.25,67.9265,65.4513,65.5946,430000.0],["2019-07-10",66.0005,66.0005,64.6953,65.4434,413200.0],["2019-07-11",63.5572,66.5337,62.626,65.8493,548200.0],["2019-07-12",65.8811,66.9236,65.6344,66.3347,274600.0],["2019-07-15",66.3666,66.7167,64.7748,64.934,306000.0],["2019-07-16",65.0613,65.0613,63.7084,64.4326,277400.0],["2019-07-17",63.9233,64.5122,62.5067,62.8489,500100.0],["2019-07-18",62.8886,62.9364,61.3288,61.3447,401700.0],["2019-07-19",61.2731,62.642,60.8592,60.8831,385300.0],["2019-07-22",60.8194,62.6897,59.745,62.4987,429200.0],["2019-07-23",63.1274,63.5333,61.9495,62.9682,361000.0],["2019-07-24",63.008,65.5627,62.3316,65.4752,513200.0],["2019-07-25",63.1911,67.3375,63.1911,66.0482,833100.0],["2019-07-26",66.2472,66.8679,65.0693,65.9448,364800.0],["2019-07-29",65.8413,68.5552,65.5468,68.404,407900.0],["2019-07-30",68.0299,68.6507,67.425,67.7593,312700.0],["2019-07-31",67.9344,68.6905,66.5417,67.0192,301400.0],["2019-08-01",66.8998,68.3562,65.5309,66.0323,254400.0],["2019-08-02",65.7617,68.3005,65.6901,68.1174,272700.0],["2019-08-05",66.7804,67.4569,65.9288,67.1306,322100.0],["2019-08-06",67.2897,69.7171,66.9396,69.6057,293800.0],["2019-08-07",68.8178,68.8178,63.7402,64.552,596400.0],["2019-08-08",65.2046,66.4541,64.3371,65.5229,292500.0],["2019-08-09",65.125,65.5787,64.6475,64.7748,182600.0],["2019-08-12",64.353,64.6634,63.4537,64.361,322000.0],["2019-08-13",63.8755,64.4485,60.7876,62.2758,529100.0],["2019-08-14",61.3925,64.3451,60.8274,63.5094,627900.0],["2019-08-15",63.7163,65.6821,63.1274,65.324,344700.0],["2019-08-16",65.5628,66.5257,62.7773,62.833,304000.0],["2019-08-19",63.6527,65.1012,62.9046,63.8517,281500.0],["2019-08-20",63.6288,63.6288,60.9706,61.0821,354500.0],["2019-08-21",61.9973,62.9921,61.2969,62.817,343900.0],["2019-08-22",63.3343,63.9074,61.7028,63.207,301900.0],["2019-08-23",62.8399,62.8399,60.8128,61.0522,279100.0],["2019-08-26",61.547,62.1456,60.8846,61.0043,210800.0],["2019-08-27",61.6029,62.3371,61.1879,61.555,196800.0],["2019-08-28",61.547,62.1057,60.8607,61.3794,159600.0],["2019-08-29",62.0019,63.0554,61.6667,62.6005,167100.0],["2019-08-30",62.792,63.0474,61.8662,62.0258,168100.0],["2019-09-03",62.0019,62.377,61.1001,62.0817,245200.0],["2019-09-04",62.4887,62.4887,61.1719,61.8343,243300.0],["2019-09-05",62.4408,63.5661,61.6827,61.7864,254100.0],["2019-09-06",61.8902,62.6005,60.8048,60.9166,159000.0],["2019-09-09",60.9325,62.1695,60.9325,62.0817,191300.0],["2019-09-10",62.0498,62.8159,60.9564,61.8583,313300.0],["2019-09-11",61.8583,62.3211,60.4776,62.1775,291100.0],["2019-09-12",62.401,62.808,60.2941,60.4936,213100.0],["2019-09-13",60.6133,61.5869,60.294,60.7489,181100.0],["2019-09-16",60.4856,61.0602,59.7593,60.0866,206400.0],["2019-09-17",60.2621,60.9884,59.4321,60.4138,250100.0],["2019-09-18",60.5255,60.5255,58.5383,59.6716,296800.0],["2019-09-19",59.9988,60.1903,59.081,59.3124,233100.0],["2019-09-20",59.2246,61.3236,58.9373,61.2517,607200.0],["2019-09-23",61.2677,62.7601,60.5335,62.2573,274500.0],["2019-09-24",62.6404,63.1352,61.3156,62.4728,350100.0],["2019-09-25",62.784,63.1831,61.2757,62.385,298500.0],["2019-09-26",62.3451,63.4943,61.7226,62.8718,293800.0],["2019-09-27",63.2788,63.4704,62.2174,62.6563,249600.0],["2019-09-30",62.9516,63.6938,61.1161,63.0554,250000.0],["2019-10-01",63.191,64.1088,62.3291,62.6244,253200.0],["2019-10-02",62.2014,62.2014,61.2278,61.8822,240100.0],["2019-10-03",62.0019,62.2413,60.2222,61.0761,246900.0],["2019-10-04",61.2996,61.539,60.8527,61.4832,121900.0],["2019-10-07",61.3715,61.4513,60.4696,61.3076,251800.0],["2019-10-08",61.0682,61.1081,60.0307,60.5574,188300.0],["2019-10-09",60.8128,61.6827,60.1025,61.5071,141400.0],["2019-10-10",61.3874,61.8902,61.2039,61.7705,168600.0],["2019-10-11",62.4408,63.1112,61.8583,62.5366,182200.0],["2019-10-14",62.5686,62.5686,61.3555,61.8264,187900.0],["2019-10-15",61.9141,63.1751,60.9086,62.5526,214900.0],["2019-10-16",62.5446,63.1751,62.0338,62.9357,150300.0],["2019-10-17",63.1352,63.8694,62.9836,63.4305,168400.0],["2019-10-18",63.1591,63.7976,62.6084,63.2389,214200.0],["2019-10-21",63.4145,64.3722,63.2469,64.1966,171600.0],["2019-10-22",64.2285,64.7153,63.6858,64.428,177200.0],["2019-10-23",64.3243,65.0904,63.7816,64.2844,325500.0],["2019-10-24",61.5949,61.5949,54.8672,54.947,1666800.0],["2019-10-25",54.6677,55.8807,53.9813,54.7076,677700.0],["2019-10-28",54.6757,57.3811,54.6757,56.6469,444600.0],["2019-10-29",56.6229,56.9581,55.8967,56.3197,217800.0],["2019-10-30",56.1521,56.7267,55.6812,56.6628,249200.0],["2019-10-31",56.7666,57.1417,55.7131,55.9526,354500.0],["2019-11-01",56.3676,56.5591,55.8328,56.4474,282700.0],["2019-11-04",56.8145,56.9821,56.0244,56.599,214300.0],["2019-11-05",56.5591,58.4744,56.1999,58.2669,256600.0],["2019-11-06",58.243,58.3627,57.437,57.844,266400.0],["2019-11-07",58.1313,58.3388,56.3117,56.6948,188200.0],["2019-11-08",56.4234,56.9581,55.8089,56.8065,274600.0],["2019-11-11",56.4633,57.4689,56.2319,57.2853,208100.0],["2019-11-12",57.1577,57.1976,56.4234,57.014,194600.0],["2019-11-13",56.7826,57.1896,56.2718,56.8304,208700.0],["2019-11-14",56.7586,57.3013,56.607,56.9901,163900.0],["2019-11-15",57.4051,57.8121,56.8704,57.7243,129100.0],["2019-11-18",57.7163,58.1872,57.4769,57.9158,162000.0],["2019-11-19",57.9397,58.1792,57.2374,57.2773,146900.0],["2019-11-20",57.2853,58.0515,57.1576,57.6445,225700.0],["2019-11-21",57.8599,59.2167,57.5806,58.666,199200.0],["2019-11-22",58.9772,59.0331,58.227,58.2669,188700.0],["2019-11-25",58.6021,59.1768,58.3627,58.3707,217900.0],["2019-11-26",58.6261,59.4002,58.3308,58.5702,174900.0],["2019-11-27",58.5942,59.2486,58.1951,58.642,188600.0],["2019-11-29",58.8017,59.2087,58.5223,58.5782,97500.0],["2019-12-02",58.5622,58.8655,57.9797,58.658,125300.0],["2019-12-03",58.1632,58.4745,57.2933,57.7482,151100.0],["2019-12-04",58.0834,59.081,57.8679,58.9533,229000.0],["2019-12-05",59.2007,59.3204,58.5543,58.7059,189000.0],["2019-12-06",59.2246,60.6372,59.2246,60.4537,246600.0],["2019-12-09",60.3176,60.5017,59.3491,59.5412,180100.0],["2019-12-10",61.5502,63.5992,60.4217,61.6463,318200.0],["2019-12-11",61.9264,62.2385,61.3581,61.9904,161500.0],["2019-12-12",62.1665,65.264,61.9824,65.128,387400.0],["2019-12-13",65.0879,65.0879,62.6147,63.3031,310300.0],["2019-12-16",63.7113,64.3756,63.127,63.223,244800.0],["2019-12-17",63.2951,64.4076,63.0149,63.9114,183900.0],["2019-12-18",63.9194,64.2155,63.3911,64.0234,174100.0],["2019-12-19",64.1435,64.2395,63.5432,63.7993,169600.0],["2019-12-20",63.7273,64.8478,63.3831,64.4796,772700.0],["2019-12-23",64.7438,65.128,62.6067,63.0469,224000.0],["2019-12-24",63.103,63.8954,62.9829,63.7993,96400.0],["2019-12-26",63.9034,64.2235,63.3591,63.6953,124400.0],["2019-12-27",63.8793,64.2635,62.9669,63.175,180100.0],["2019-12-30",63.2711,63.4631,62.5427,62.7828,168100.0],["2019-12-31",62.7908,63.119,62.3666,62.5907,205100.0],["2020-01-02",63.0309,63.4952,62.6067,63.167,153900.0],["2020-01-03",62.5427,63.6873,62.4226,63.3191,324300.0],["2020-01-06",62.9989,63.3671,61.6623,62.9029,196900.0],["2020-01-07",62.6627,62.6707,61.15,61.8944,194800.0],["2020-01-08",61.9344,63.0469,61.5262,62.0144,217500.0],["2020-01-09",62.0544,62.4546,60.5977,60.6457,164000.0],["2020-01-10",60.4537,60.8619,59.9814,60.0535,543700.0],["2020-01-13",60.0775,60.8378,59.3091,60.8138,253300.0],["2020-01-14",60.5817,61.246,60.2856,60.4456,232800.0],["2020-01-15",60.3656,61.3661,59.165,61.2541,230400.0],["2020-01-16",61.5902,61.9984,60.7018,61.0299,232200.0],["2020-01-17",61.3101,61.3101,60.1815,60.2536,309700.0],["2020-01-21",60.0855,60.4937,59.045,59.6293,230700.0],["2020-01-22",59.7253,60.3656,59.5092,59.7894,201200.0],["2020-01-23",59.8134,60.2536,59.4452,59.7013,249400.0],["2020-01-24",59.7893,59.7893,56.8199,57.076,223500.0],["2020-01-27",56.2596,57.4842,56.2596,56.7959,601300.0],["2020-01-28",57.068,57.1641,56.3717,56.7078,293400.0],["2020-01-29",56.4837,57.084,56.0835,56.2916,454500.0],["2020-01-30",52.5538,53.6183,50.5048,51.7294,1224200.0],["2020-01-31",51.3532,52.0736,49.6964,50.1846,534600.0],["2020-02-03",50.2567,50.6248,49.5603,49.8405,429100.0],["2020-02-04",50.3047,50.6809,49.1601,49.2882,342300.0],["2020-02-05",49.7124,50.0406,49.1841,49.5203,293000.0],["2020-02-06",49.6724,49.7124,47.7434,48.0796,737400.0],["2020-02-07",47.9195,49.2562,47.5994,49.1681,338300.0],["2020-02-10",48.872,49.6564,48.4718,49.1841,500200.0],["2020-02-11",49.2962,49.6724,49.0561,49.1841,241600.0],["2020-02-12",49.3922,50.0326,49.0081,49.8485,262400.0],["2020-02-13",49.6564,50.3767,49.2722,50.0726,229700.0],["2020-02-14",50.1286,50.1286,49.2562,49.4163,286200.0],["2020-02-18",49.4883,49.8485,49.1441,49.2562,406200.0],["2020-02-19",49.3602,49.7124,48.5038,48.5918,336200.0],["2020-02-20",48.5918,49.4163,48.2077,48.6319,232600.0],["2020-02-21",48.6799,48.6799,47.9595,48.3597,488400.0],["2020-02-24",47.2392,47.8795,46.6869,47.6634,394200.0],["2020-02-25",47.6954,48.2157,46.9751,47.0631,452600.0],["2020-02-26",47.2792,47.9035,44.9741,44.9821,263700.0],["2020-02-27",44.2857,47.1031,43.7335,44.942,506000.0],["2020-02-28",44.0616,45.7985,43.8455,44.918,407600.0],["2020-03-02",45.0621,45.4383,44.1016,45.2782,344700.0],["2020-03-03",45.1742,45.3182,42.813,43.7575,409800.0],["2020-03-04",44.2537,44.2537,42.2687,43.1732,382400.0],["2020-03-05",42.9971,43.0771,41.9806,42.781,575300.0],["2020-03-06",41.9406,42.3568,40.0116,41.2442,481700.0],["2020-03-09",39.6274,42.837,39.6274,41.1162,487900.0],["2020-03-10",42.1487,43.2692,40.4278,42.4208,480600.0],["2020-03-11",41.7885,41.8125,39.2753,39.6835,284400.0],["2020-03-12",37.8022,39.0885,36.6204,36.7892,435600.0],["2020-03-13",37.9469,40.399,35.7521,40.3106,570500.0],["2020-03-16",36.9982,39.1287,36.6606,38.3891,441100.0],["2020-03-17",39.0805,43.8239,35.2456,42.5375,1387400.0],["2020-03-18",40.9377,42.8993,36.3953,36.9581,756200.0],["2020-03-19",36.9661,38.8634,35.4064,37.8263,613000.0],["2020-03-20",38.2846,39.8523,33.4689,33.7744,572500.0],["2020-03-23",34.0397,34.6507,29.9314,32.681,418100.0],["2020-03-24",34.3211,36.4114,34.3211,35.3662,482400.0],["2020-03-25",35.2778,36.7249,34.104,34.4256,372100.0],["2020-03-26",35.0527,36.5561,34.1603,35.3742,445200.0],["2020-03-27",34.0557,34.5864,31.8047,32.1664,351900.0],["2020-03-30",32.5925,34.8436,32.0298,34.8436,443400.0],["2020-03-31",34.5703,36.2827,34.5703,35.2215,409600.0],["2020-04-01",33.8869,34.5622,32.8337,33.0669,331800.0],["2020-04-02",32.7292,35.1732,32.7292,35.0125,556900.0],["2020-04-03",33.3643,34.1201,29.8189,32.7935,948200.0],["2020-04-06",33.8306,37.7861,33.8306,37.7861,732800.0],["2020-04-07",38.9197,40.4955,37.9148,40.198,732100.0],["2020-04-08",40.7367,42.1275,40.0613,41.6612,440400.0],["2020-04-09",42.2159,44.3947,41.8542,43.8962,799900.0],["2020-04-13",43.7033,43.7033,37.7138,38.6624,576300.0],["2020-04-14",39.3137,40.6724,39.185,39.5468,267400.0],["2020-04-15",38.2605,38.7026,36.8696,36.8937,312600.0],["2020-04-16",37.1832,39.788,36.1943,37.4163,338500.0],["2020-04-17",39.0001,39.796,38.3167,39.6835,346700.0],["2020-04-20",39.1931,39.4905,37.4002,37.8746,239000.0],["2020-04-21",36.8214,37.7942,35.9853,36.1219,227200.0],["2020-04-22",36.9179,36.942,36.331,36.4114,259800.0],["2020-04-23",36.8133,37.1992,36.0174,36.8777,348100.0],["2020-04-24",37.2073,37.4485,36.3792,36.7812,466100.0],["2020-04-27",37.4485,41.5889,37.4485,41.3155,478300.0],["2020-04-28",42.7385,43.655,41.2673,42.5295,271800.0],["2020-04-29",44.3625,46.5252,43.2531,45.89,436800.0],["2020-04-30",44.7886,46.0508,43.3415,44.6117,313400.0],["2020-05-01",43.3576,44.6439,41.2673,41.8381,292900.0],["2020-05-04",41.1788,42.835,40.4231,42.5375,257400.0],["2020-05-05",43.2048,43.7515,42.4411,42.5134,214400.0],["2020-05-06",42.6179,43.044,40.7527,41.8863,217900.0],["2020-05-07",42.7948,43.2048,42.1195,42.1275,283900.0],["2020-05-08",43.0279,44.2982,42.827,43.7194,247100.0],["2020-05-11",43.237,43.9525,42.1436,43.2129,208700.0],["2020-05-12",43.2129,43.6872,41.6853,41.6853,216400.0],["2020-05-13",41.1628,41.5647,39.8362,40.5116,277200.0],["2020-05-14",39.386,40.6965,38.6464,40.0935,480100.0],["2020-05-15",39.579,41.4763,38.365,41.219,373200.0],["2020-05-18",42.4813,44.6037,40.5759,44.2178,319200.0],["2020-05-19",43.9203,45.5685,42.7707,43.7837,375400.0],["2020-05-20",44.2982,45.5604,43.5827,44.8288,476100.0],["2020-05-21",44.9253,47.2729,43.7917,47.0156,351300.0],["2020-05-22",47.0638,47.6668,46.3885,46.7101,208000.0],["2020-05-26",47.8356,49.5883,47.8356,48.2858,338200.0],["2020-05-27",49.4918,50.2797,47.305,49.8777,454600.0],["2020-05-28",48.0688,48.8245,45.1504,46.284,621800.0],["2020-05-29",45.3273,46.083,43.5746,44.2982,631900.0],["2020-06-01",43.7997,45.3433,43.1887,44.3384,581000.0],["2020-06-02",44.8208,44.9896,43.6952,44.0088,453000.0],["2020-06-03",44.7886,45.271,44.1454,44.8449,509400.0],["2020-06-04",44.3706,48.4788,44.0088,47.8356,558400.0],["2020-06-05",50.1354,50.7568,48.0616,49.9014,433700.0],["2020-06-08",50.5227,51.4669,49.4092,49.966,395000.0],["2020-06-09",48.8847,49.4979,47.884,48.1665,205100.0],["2020-06-10",47.9325,48.1019,46.141,46.1733,230400.0],["2020-06-11",44.2528,45.7053,43.9542,45.1162,324400.0],["2020-06-12",46.4073,47.0045,44.3416,45.7941,328300.0],["2020-06-15",44.4545,46.6736,43.6799,45.9393,388400.0],["2020-06-16",47.7549,48.3198,46.3589,47.2143,417600.0],["2020-06-17",47.1901,48.1988,46.722,46.8915,325200.0],["2020-06-18",46.3186,47.3111,45.9716,46.8189,298200.0],["2020-06-19",47.4402,47.5532,45.5923,45.6408,422500.0],["2020-06-22",45.2453,45.3341,44.0188,45.092,267400.0],["2020-06-23",45.7295,45.7618,44.3658,44.9145,273600.0],["2020-06-24",44.5272,44.6563,42.2112,42.76,363000.0],["2020-06-25",42.6389,43.9462,42.2274,43.9381,405600.0],["2020-06-26",43.7444,44.1156,42.8326,43.2522,633700.0],["2020-06-29",43.9623,45.0032,43.1715,44.511,300100.0],["2020-06-30",44.3416,44.9145,43.7606,44.3335,284700.0],["2020-07-01",44.2044,45.5036,43.9462,44.5272,188700.0],["2020-07-02",45.4067,45.9958,44.3093,44.745,237600.0],["2020-07-06",45.8183,45.9554,43.7767,44.0995,420500.0],["2020-07-07",43.6799,44.164,43.4297,43.5911,320200.0],["2020-07-08",43.5911,44.5029,43.3813,44.5029,254600.0],["2020-07-09",44.2286,44.6401,43.5185,44.4142,303500.0],["2020-07-10",44.5352,46.488,44.0591,46.3831,253500.0],["2020-07-13",46.9561,47.7146,46.3751,46.6171,337300.0],["2020-07-14",46.5445,47.1901,45.9554,47.0852,281900.0],["2020-07-15",48.2714,49.3043,48.0132,48.6184,325000.0],["2020-07-16",48.0858,48.7797,47.416,48.2472,204400.0],["2020-07-17",48.2552,48.6748,47.2708,47.763,258200.0],["2020-07-20",47.4402,47.7469,46.5122,47.5935,222100.0],["2020-07-21",48.344,49.3043,47.9486,48.5942,169300.0],["2020-07-22",48.4086,49.6028,47.9163,49.506,232600.0],["2020-07-23",49.6109,50.668,47.8679,49.7884,270600.0],["2020-07-24",49.8046,50.2726,49.2074,49.4172,225400.0],["2020-07-27",49.4656,51.0473,49.1187,50.668,351000.0],["2020-07-28",50.5954,50.5954,49.0622,49.3123,297600.0],["2020-07-29",51.4427,51.4427,46.9641,48.5538,720800.0],["2020-07-30",48.344,48.578,46.0846,46.4638,527100.0],["2020-07-31",46.0281,46.488,43.9623,45.4309,395100.0],["2020-08-03",46.0039,47.3676,45.5923,47.1578,409300.0],["2020-08-04",47.0529,47.4967,46.601,47.2223,188200.0],["2020-08-05",47.763,48.2875,46.9803,48.1584,236300.0],["2020-08-06",47.2224,47.2224,43.0908,44.3819,806300.0],["2020-08-07",44.2125,44.4545,42.6793,43.1715,685500.0],["2020-08-10",43.3974,44.4949,43.1634,43.4216,472200.0],["2020-08-11",44.1075,44.7773,43.6072,43.8816,478400.0],["2020-08-12",44.3173,44.5594,42.7277,43.2764,318000.0],["2020-08-13",43.2845,43.5265,42.6954,43.2441,287300.0],["2020-08-14",42.9536,43.462,41.9691,43.1311,495900.0],["2020-08-17",42.9052,43.0101,40.8556,41.259,453100.0],["2020-08-18",41.5173,41.5173,40.4521,40.7345,466100.0],["2020-08-19",40.7991,41.0169,38.7656,39.4918,590900.0],["2020-08-20",39.1045,39.4111,38.0071,38.0878,363000.0],["2020-08-21",37.7959,38.7201,37.2284,37.6986,387600.0],["2020-08-24",37.8932,38.7931,37.7553,38.4931,312200.0],["2020-08-25",38.5499,38.5742,37.8283,38.2985,346500.0],["2020-08-26",37.9986,38.6877,37.0824,37.1473,297900.0],["2020-08-27",37.1392,37.423,36.2636,36.8068,329200.0],["2020-08-28",36.9527,37.8688,36.9446,37.8364,325100.0],["2020-08-31",37.8445,38.031,36.8473,37.3662,315000.0],["2020-09-01",37.1473,38.1445,36.7987,37.7554,326700.0],["2020-09-02",37.8202,37.8607,36.9122,37.4797,371000.0],["2020-09-03",37.5527,38.1526,37.1797,37.8932,361500.0],["2020-09-04",38.2904,38.9471,37.7472,38.0796,338800.0],["2020-09-08",37.7391,37.8202,37.1554,37.3176,288000.0],["2020-09-09",37.3175,37.5121,36.2717,37.3905,306100.0],["2020-09-10",37.6419,37.7148,35.534,35.5745,317900.0],["2020-09-11",36.1015,37.1959,34.8935,35.2502,263700.0],["2020-09-14",35.4934,35.7772,34.4152,34.4962,353800.0],["2020-09-15",34.7232,34.7232,33.6288,34.0341,287700.0],["2020-09-16",34.2368,35.3475,33.5315,35.08,482000.0],["2020-09-17",34.6179,35.1205,33.8477,33.9936,348500.0],["2020-09-18",34.2368,34.3422,32.6154,33.3856,776000.0],["2020-09-21",32.7451,33.6288,32.3073,33.5639,321900.0],["2020-09-22",33.718,34.1071,33.0775,33.9206,374000.0],["2020-09-23",33.7098,35.2664,33.4666,33.5234,439900.0],["2020-09-24",33.2153,33.9125,32.5748,33.2072,293300.0],["2020-09-25",33.1018,33.3045,32.4532,33.0937,361800.0],["2020-09-28",33.5963,33.9125,32.7289,33.0045,365300.0],["2020-09-29",32.9559,33.0775,31.9344,32.6721,372200.0],["2020-09-30",32.7856,33.2153,32.437,32.891,415600.0],["2020-10-01",32.9316,34.1152,32.4532,33.8152,293900.0],["2020-10-02",33.1829,34.48,32.8018,34.3179,299500.0],["2020-10-05",34.326,35.1448,34.0909,34.8692,310600.0],["2020-10-06",35.1854,35.7448,34.099,34.3017,337500.0],["2020-10-07",34.5935,35.3718,34.399,35.1367,404700.0],["2020-10-08",35.5178,36.1826,35.1529,35.842,272900.0],["2020-10-09",36.1501,36.6933,35.688,35.8664,322600.0],["2020-10-12",35.6961,36.3852,35.6961,36.2717,316100.0],["2020-10-13",36.1258,36.3528,35.007,35.234,349200.0],["2020-10-14",35.2421,35.9474,33.8152,34.4557,335600.0],["2020-10-15",33.9125,35.2259,33.5396,35.0881,259500.0],["2020-10-16",34.9665,35.0881,34.0179,34.1395,264000.0],["2020-10-19",34.5449,34.6908,33.5153,33.6288,228100.0],["2020-10-20",33.9125,35.161,33.6369,34.8611,299300.0],["2020-10-21",34.934,35.2826,34.5692,34.8205,253100.0],["2020-10-22",34.8368,36.5798,34.399,36.5393,348800.0],["2020-10-23",36.896,37.3662,36.3447,36.9365,490200.0],["2020-10-26",36.3204,37.1068,35.3151,35.6394,406500.0],["2020-10-27",35.4772,35.8501,34.8448,34.9421,352500.0],["2020-10-28",34.326,34.326,32.1451,32.9153,754400.0],["2020-10-29",32.5019,35.1854,32.21,34.399,498700.0],["2020-10-30",34.5044,34.5044,33.3045,34.099,266700.0],["2020-11-02",34.6097,34.9421,32.8667,33.4261,399200.0],["2020-11-03",34.0017,34.4881,33.5477,33.7342,314800.0],["2020-11-04",33.4099,34.0422,32.6397,33.8396,195300.0],["2020-11-05",33.9693,34.4233,32.7937,33.6855,333200.0],["2020-11-06",34.0017,34.1476,32.3884,33.1504,287900.0],["2020-11-09",35.388,36.9933,34.6179,35.4691,670100.0],["2020-11-10",36.7338,36.7338,34.7151,35.6718,559600.0],["2020-11-11",35.307,36.0123,35.0637,35.7691,578200.0],["2020-11-12",35.4286,36.142,34.3422,34.6503,265800.0],["2020-11-13",34.9989,36.2798,34.5125,35.9637,316500.0],["2020-11-16",37.0338,37.8283,36.4501,36.7582,307400.0],["2020-11-17",35.6313,37.1716,35.534,35.6637,267300.0],["2020-11-18",35.688,36.5231,35.0475,35.0962,236000.0],["2020-11-19",34.9746,35.3718,34.3827,35.1367,231500.0],["2020-11-20",34.9259,35.7204,34.6179,35.3232,259700.0],["2020-11-23",35.3962,36.9608,35.3151,36.3528,201200.0],["2020-11-24",37.3338,40.3497,36.7501,39.1984,497000.0],["2020-11-25",39.0687,39.0849,37.5932,38.3553,326400.0],["2020-11-27",38.5012,38.9958,38.1445,38.6147,140000.0],["2020-11-30",38.2823,38.4526,37.2203,38.1121,344600.0],["2020-12-01",38.331,38.939,37.9742,38.712,228800.0],["2020-12-02",37.7067,39.0768,37.7067,37.9418,230600.0],["2020-12-03",37.9094,38.2418,37.4878,37.6743,264000.0],["2020-12-04",37.8688,39.3525,37.6986,39.1903,400200.0],["2020-12-07",38.5876,39.0112,38.3352,38.5551,163000.0],["2020-12-08",38.1071,38.7587,38.042,38.6202,178500.0],["2020-12-09",38.9297,39.8093,38.7994,39.4917,183900.0],["2020-12-10",39.2066,39.7849,38.9134,39.2881,133600.0],["2020-12-11",38.8564,39.6138,38.6202,39.0926,156100.0],["2020-12-14",39.793,40.7377,39.4754,40.2735,271900.0],["2020-12-15",39.622,40.8925,39.622,40.8436,240300.0],["2020-12-16",41.0472,41.9594,40.7703,40.7948,234200.0],["2020-12-17",40.7866,42.106,40.6237,41.8861,189000.0],["2020-12-18",41.8861,42.5213,40.0129,40.4853,1013200.0],["2020-12-21",39.6871,40.9984,39.6871,40.8762,257400.0],["2020-12-22",40.9006,41.2671,40.2898,40.583,182600.0],["2020-12-23",40.7052,41.8372,40.7052,41.7802,207100.0],["2020-12-24",41.7802,43.4009,41.7558,43.2706,210600.0],["2020-12-28",43.4987,43.8244,42.7168,42.9204,241800.0],["2020-12-29",43.0589,43.0996,41.7721,42.4318,197300.0],["2020-12-30",42.3666,43.4254,42.0408,42.1223,190200.0],["2020-12-31",42.0245,43.572,41.7313,43.4091,187200.0],["2021-01-04",43.5475,44.0932,42.5621,43.7837,328500.0],["2021-01-05",43.6697,45.0624,42.9856,44.6877,313600.0],["2021-01-06",45.4859,46.8134,44.647,45.5673,453900.0],["2021-01-07",45.7221,46.8704,45.5673,46.0153,201500.0],["2021-01-08",46.0967,46.2189,45.1112,45.5266,179300.0],["2021-01-11",45.0542,47.0089,45.0542,46.7808,217700.0],["2021-01-12",46.7808,48.711,46.5853,47.7255,215100.0],["2021-01-13",47.5545,47.9454,46.3247,47.4812,180100.0],["2021-01-14",47.921,49.6965,47.5708,49.1345,227800.0],["2021-01-15",49.1427,49.9897,48.2549,48.7599,220300.0],["2021-01-19",49.4196,50.063,47.1473,47.6522,434600.0],["2021-01-20",47.9291,48.768,46.3736,48.0839,526900.0],["2021-01-21",48.1653,48.4667,46.0641,47.4079,328300.0],["2021-01-22",46.8786,47.2939,45.999,46.398,237900.0],["2021-01-25",46.2677,47.7337,45.5347,47.5708,325500.0],["2021-01-26",48.1979,48.1979,45.437,46.2351,353700.0],["2021-01-27",44.8588,48.3119,43.4661,48.2223,1000700.0],["2021-01-28",49.1671,49.1671,45.4126,47.1962,711300.0],["2021-01-29",47.2776,48.8576,45.38,47.6197,459500.0],["2021-02-01",47.807,50.1688,47.4649,49.9489,370100.0],["2021-02-02",50.2258,50.9425,48.9309,49.3625,459300.0],["2021-02-03",49.273,49.8431,48.1653,49.273,200400.0],["2021-02-04",49.558,50.7959,49.558,50.5516,252000.0],["2021-02-05",51.138,51.138,49.7861,50.8367,282000.0],["2021-02-08",50.7634,51.1787,49.9082,50.6493,232500.0],["2021-02-09",50.5516,51.3742,50.0548,50.3887,203000.0],["2021-02-10",50.2992,51.1543,49.5987,49.9734,263900.0],["2021-02-11",49.9571,50.7634,49.0612,50.6249,319500.0],["2021-02-12",50.633,51.5126,50.4132,51.1624,179600.0],["2021-02-16",51.2032,52.8076,50.9263,52.3597,226000.0],["2021-02-17",51.9361,52.3596,51.6267,51.9524,210200.0],["2021-02-18",51.9199,52.2212,51.2194,51.8873,204900.0],["2021-02-19",52.1968,53.0763,51.4068,51.7896,192700.0],["2021-02-22",51.8384,53.6709,51.0566,53.451,289800.0],["2021-02-23",53.451,53.451,52.099,52.4981,220600.0],["2021-02-24",52.2375,53.0682,51.5289,52.9379,167600.0],["2021-02-25",53.1008,53.451,50.1363,50.1444,261500.0],["2021-02-26",50.2666,51.5289,49.7535,50.4865,263200.0],["2021-03-01",51.2032,52.8402,50.5923,52.6366,377600.0],["2021-03-02",52.5063,53.9396,52.1072,53.0275,257500.0],["2021-03-03",53.4266,55.1531,52.832,53.0682,236100.0],["2021-03-04",53.0763,54.9414,52.156,53.5324,257700.0],["2021-03-05",54.2084,56.1549,54.2084,55.5929,437400.0],["2021-03-08",56.0816,57.686,55.3812,57.0752,430900.0],["2021-03-09",56.5768,57.7451,55.5066,55.6618,337900.0],["2021-03-10",56.1683,56.585,54.1585,56.0948,234100.0],["2021-03-11",56.152,56.487,54.7876,55.4004,276900.0],["2021-03-12",55.7925,58.5458,55.719,58.1291,295800.0],["2021-03-15",58.2517,58.5703,56.2745,57.1079,285700.0],["2021-03-16",56.7811,57.3448,54.1912,55.049,306500.0],["2021-03-17",54.9347,56.1847,54.4281,55.1961,207100.0],["2021-03-18",55.1226,56.0948,53.4232,53.4641,315700.0],["2021-03-19",53.2517,55.4984,52.6471,55.0082,527700.0],["2021-03-22",54.8775,54.9755,52.5899,52.9249,175300.0],["2021-03-23",52.4919,52.9984,50.4821,50.6046,315200.0],["2021-03-24",51.3562,52.1651,50.1634,50.286,201800.0],["2021-03-25",49.6487,52.4837,49.3628,52.2876,234600.0],["2021-03-26",53.4559,54.134,52.4592,54.1177,219800.0],["2021-03-29",53.7419,54.6896,52.7615,53.3987,235700.0],["2021-03-30",53.6602,55.9396,52.9657,53.9053,195500.0],["2021-03-31",53.9216,55.9232,53.4968,53.7582,321200.0],["2021-04-01",53.7664,53.8644,52.8758,52.9984,157400.0],["2021-04-05",53.2272,55.2125,52.5164,55.1553,226300.0],["2021-04-06",55.4167,56.4543,54.3873,55.7108,401300.0],["2021-04-07",55.5883,57.0017,55.5883,56.9036,342000.0],["2021-04-08",56.7157,57.0507,55.5964,56.9608,205100.0],["2021-04-09",57.0588,57.5817,56.1928,56.6503,161300.0],["2021-04-12",56.3726,57.9004,55.621,57.7615,149000.0],["2021-04-13",57.6307,57.9494,54.9837,56.201,214400.0],["2021-04-14",56.3236,57.8023,55.9641,57.1977,161700.0],["2021-04-15",57.1487,57.933,55.719,56.9118,139900.0],["2021-04-16",57.5082,57.7778,56.487,57.2631,290300.0],["2021-04-19",57.1651,57.4674,55.4494,55.7026,204000.0],["2021-04-20",55.7353,56.8791,53.1945,53.8726,249500.0],["2021-04-21",53.9216,55.3105,53.1945,54.5343,153600.0],["2021-04-22",54.6651,55.3105,54.085,55.0164,176900.0],["2021-04-23",54.9592,56.8464,54.4445,56.3154,185200.0],["2021-04-26",56.3562,57.5245,54.9428,56.3726,227600.0],["2021-04-27",56.6177,58.0964,56.0131,57.8187,186300.0],["2021-04-28",58.0474,58.7909,57.7043,58.0474,133900.0],["2021-04-29",58.6193,59.371,57.9984,58.3334,145800.0],["2021-04-30",57.7533,58.7092,57.0098,57.6716,204700.0],["2021-05-03",58.2517,58.9216,57.884,58.0147,182100.0],["2021-05-04",57.9984,58.5131,57.0425,58.0719,310200.0],["2021-05-05",58.1863,58.8889,57.9167,58.2598,157300.0],["2021-05-06",58.5458,58.5458,56.6503,57.353,145300.0],["2021-05-07",57.402,58.7419,57.402,57.884,237900.0],["2021-05-10",57.933,58.3824,56.3154,56.3889,323400.0],["2021-05-11",55.5556,57.255,53.9298,54.2811,238300.0],["2021-05-12",53.9461,55.286,53.0556,53.3088,193400.0],["2021-05-13",53.3987,54.9265,53.3089,54.7386,211800.0],["2021-05-14",54.9755,56.7729,54.3546,56.0294,161800.0],["2021-05-17",55.719,56.5768,54.7958,56.3562,148300.0],["2021-05-18",56.536,56.7239,54.0932,54.2402,232200.0],["2021-05-19",53.6602,54.1258,51.5115,53.9053,375700.0],["2021-05-20",53.6928,53.7173,50.1879,50.7517,442500.0],["2021-05-21",52.0425,52.7451,51.1193,52.1814,268200.0],["2021-05-24",52.1732,53.1618,51.4379,51.5441,263800.0],["2021-05-25",51.7321,53.0311,51.0294,51.1356,227100.0],["2021-05-26",51.1356,51.4543,50.4003,50.9151,190600.0],["2021-05-27",51.3072,52.2631,51.2337,51.5115,218700.0],["2021-05-28",51.1847,51.5033,50.6209,50.9314,183200.0],["2021-06-01",51.4216,51.9281,50.9559,51.7076,285500.0],["2021-06-02",52.5817,53.0556,51.0948,51.3399,556100.0],["2021-06-03",51.3562,52.0588,50.6618,51.3154,198800.0],["2021-06-04",51.2908,51.9797,49.7161,50.8561,282800.0],["2021-06-07",51.176,51.9469,51.0776,51.5286,147500.0],["2021-06-08",51.3482,52.3077,51.2662,51.6352,133900.0],["2021-06-09",51.627,52.0043,51.0857,51.4466,192100.0],["2021-06-10",51.6024,52.0289,51.0119,51.4548,185300.0],["2021-06-11",51.4876,52.398,51.4876,52.3077,110100.0],["2021-06-14",52.603,52.603,51.6927,51.9141,157700.0],["2021-06-15",52.1437,52.2011,51.2498,52.1765,464600.0],["2021-06-16",51.8977,52.0125,51.0037,51.7255,117200.0],["2021-06-17",51.6762,51.6762,50.2492,50.7741,121100.0],["2021-06-18",50.0606,50.4953,49.6505,50.1344,297200.0],["2021-06-21",50.3968,51.4056,49.9294,50.5527,197200.0],["2021-06-22",50.5609,51.7747,50.323,51.5122,153300.0],["2021-06-23",51.3564,52.1601,51.2498,51.34,352200.0],["2021-06-24",51.6434,52.4308,51.4466,52.3077,114600.0],["2021-06-25",52.603,53.5543,52.5128,52.7752,529700.0],["2021-06-28",52.521,52.5292,51.1022,51.5286,143400.0],["2021-06-29",51.8403,52.2339,51.586,51.7501,74300.0],["2021-06-30",51.8321,52.6276,51.7337,52.0863,166500.0],["2021-07-01",52.5374,53.2755,52.0125,52.849,104000.0],["2021-07-02",53.1279,53.2263,52.2093,52.9474,101200.0],["2021-07-06",52.8162,52.8162,50.9709,51.463,104300.0],["2021-07-07",51.2006,52.2503,50.3804,51.3482,141700.0],["2021-07-08",51.0858,51.2826,49.6669,50.4625,110600.0],["2021-07-09",50.9135,52.0453,50.9135,51.9223,74800.0],["2021-07-12",51.5614,53.0787,51.3646,52.9392,144500.0],["2021-07-13",52.8244,53.1197,51.7173,51.9797,71300.0],["2021-07-14",52.0781,52.7916,51.4138,51.5942,88100.0],["2021-07-15",51.1596,52.1109,50.8971,51.217,76800.0],["2021-07-16",51.6762,51.9961,50.3394,50.4133,141900.0],["2021-07-19",49.4701,50.3558,48.8796,49.4947,262700.0],["2021-07-20",49.5931,51.463,49.5931,50.7659,163300.0],["2021-07-21",50.8397,52.1437,50.1426,50.9627,133700.0],["2021-07-22",50.8643,51.2252,50.077,51.135,129100.0],["2021-07-23",51.3646,51.8731,51.0858,51.7501,89400.0],["2021-07-26",51.6106,52.1437,50.7413,51.2088,174400.0],["2021-07-27",51.2498,52.6686,50.8397,52.1683,170000.0],["2021-07-28",51.586,51.586,46.3372,46.411,417100.0],["2021-07-29",47.2065,49.3799,46.4274,48.6664,336800.0],["2021-07-30",48.6746,49.4209,47.387,47.5674,223900.0],["2021-08-02",47.6904,48.6828,46.6161,47.2066,276200.0],["2021-08-03",47.3624,50.0934,46.8211,49.831,372200.0],["2021-08-04",49.1913,50.2246,47.9939,48.1333,138000.0],["2021-08-05",48.0923,48.5188,47.469,47.9283,224100.0],["2021-08-06",48.4285,49.2077,48.0021,48.6172,89800.0],["2021-08-09",48.3547,48.3547,46.3044,46.3782,128600.0],["2021-08-10",46.3044,47.2147,45.9271,46.9523,109200.0],["2021-08-11",46.9851,47.4362,46.4028,46.9523,93800.0],["2021-08-12",47.0835,47.223,45.8779,46.3372,101700.0],["2021-08-13",46.5422,46.9277,45.9025,46.534,119000.0],["2021-08-16",46.3864,47.0753,45.4597,46.5751,79200.0],["2021-08-17",46.6489,46.6489,45.066,45.3449,131100.0],["2021-08-18",45.1972,46.1076,44.3525,44.8938,145200.0],["2021-08-19",44.4017,45.0496,44.0409,44.7134,134600.0],["2021-08-20",44.5486,45.8835,44.2849,45.8011,155200.0],["2021-08-23",46.1884,46.6829,45.7517,46.3944,101100.0],["2021-08-24",46.0731,47.9931,45.9906,46.4768,177100.0],["2021-08-25",46.6829,47.0702,46.1472,46.378,98700.0],["2021-08-26",46.2296,46.4851,45.2408,45.4221,84100.0],["2021-08-27",45.3891,46.3862,45.0595,45.9494,161500.0],["2021-08-30",46.2296,46.8147,45.5704,46.3862,97400.0],["2021-08-31",46.2379,47.1196,46.0483,46.8971,142900.0],["2021-09-01",46.9548,47.2185,46.1307,46.4192,99400.0],["2021-09-02",46.4109,47.029,46.1884,46.757,91100.0],["2021-09-03",46.6334,47.3174,46.3038,47.0949,150400.0],["2021-09-07",46.9878,47.4987,46.6499,46.7076,111200.0],["2021-09-08",46.584,46.9878,45.282,45.7846,162000.0],["2021-09-09",45.8506,46.1967,45.0924,45.4962,118500.0],["2021-09-10",45.5869,45.8258,44.8205,44.8205,156200.0],["2021-09-13",45.0347,45.9165,44.6062,45.9082,188800.0],["2021-09-14",46.2131,46.2131,44.9606,45.2902,114300.0],["2021-09-15",45.3644,46.2791,44.6804,46.1719,119500.0],["2021-09-16",46.312,46.8806,44.9111,45.6445,133700.0],["2021-09-17",45.8506,46.3532,45.0677,46.2214,592800.0],["2021-09-20",45.282,46.6417,44.5321,46.5016,221800.0],["2021-09-21",46.8559,47.4657,46.3615,47.2103,153600.0],["2021-09-22",47.6553,49.3034,45.1831,48.7265,228600.0],["2021-09-23",48.8501,50.8773,48.8501,50.3582,153400.0],["2021-09-24",50.2181,50.6713,49.633,49.6412,191100.0],["2021-09-27",49.5753,50.9268,48.8584,50.4735,196300.0],["2021-09-28",50.1604,50.5889,48.8007,48.9078,199200.0],["2021-09-29",49.1633,50.4488,47.7212,49.2786,195200.0],["2021-09-30",49.2786,49.2869,47.3339,47.3916,219400.0],["2021-10-01",47.8036,48.1414,46.6911,47.441,295300.0],["2021-10-04",47.4492,47.9601,47.0949,47.4492,224600.0],["2021-10-05",47.4657,47.5976,46.4109,46.4686,221600.0],["2021-10-06",46.0154,46.6911,45.0842,45.6775,285100.0],["2021-10-07",46.139,47.8777,45.9082,46.7158,429000.0],["2021-10-08",46.996,48.3722,46.7241,47.4987,144300.0],["2021-10-11",47.614,48.2238,45.6857,45.7846,179100.0],["2021-10-12",46.0401,46.9136,45.6693,46.7323,116400.0],["2021-10-13",46.7241,47.5811,46.5428,46.9136,100100.0],["2021-10-14",47.3256,48.0838,46.9878,47.5564,85300.0],["2021-10-15",48.2486,48.8089,47.7624,47.7706,150600.0],["2021-10-18",47.7047,48.0673,46.9466,47.441,124100.0],["2021-10-19",47.5811,47.8201,46.4768,47.4492,156700.0],["2021-10-20",47.3421,48.537,47.3421,47.6223,101700.0],["2021-10-21",47.8613,49.0891,47.6552,49.0397,160800.0],["2021-10-22",48.9243,49.4847,48.2898,48.3969,136600.0],["2021-10-25",48.3969,48.8007,47.8942,48.1579,158400.0],["2021-10-26",48.3804,48.6194,47.4657,47.9519,255300.0],["2021-10-27",45.3561,51.5283,45.3561,50.9103,291800.0],["2021-10-28",51.586,51.792,50.0368,50.9185,231900.0],["2021-10-29",50.6054,51.4871,50.1192,50.8938,189900.0],["2021-11-01",51.141,51.8167,50.3417,51.5695,203300.0],["2021-11-02",51.586,52.1134,51.0009,51.4542,197500.0],["2021-11-03",51.174,52.8962,50.8361,51.9403,172000.0],["2021-11-04",52.2453,52.5007,50.2098,50.457,147900.0],["2021-11-05",51.0916,52.6655,50.3664,51.8085,170300.0],["2021-11-08",51.9898,52.6902,51.3305,51.9816,125500.0],["2021-11-09",52.1464,52.8715,51.5531,51.7755,80800.0],["2021-11-10",51.8909,52.0804,50.8856,51.0751,97000.0],["2021-11-11",51.1987,51.8085,50.696,51.7014,85700.0],["2021-11-12",51.7508,52.0063,48.9078,51.7014,75100.0],["2021-11-15",51.8085,52.9951,51.4624,52.9375,128800.0],["2021-11-16",52.8963,53.333,52.2123,52.9539,103400.0],["2021-11-17",52.2123,52.9869,51.8167,52.237,112000.0],["2021-11-18",52.4018,52.4018,50.457,50.8608,177200.0],["2021-11-19",50.4818,50.523,49.4929,49.5341,149300.0],["2021-11-22",50.0203,51.3635,49.361,50.902,208400.0],["2021-11-23",51.0092,51.0092,49.155,50.2675,217800.0],["2021-11-24",50.0121,51.0504,49.2951,50.4982,152300.0],["2021-11-26",49.2869,49.427,47.5481,47.9931,128300.0],["2021-11-29",48.5535,49.7154,47.3668,47.6882,181100.0],["2021-11-30",47.1196,47.1196,45.6445,46.1637,213500.0],["2021-12-01",47.5152,47.647,45.4468,45.5209,256200.0],["2021-12-02",45.727,47.7706,45.727,47.3751,146900.0],["2021-12-03",47.5069,47.5069,46.1225,46.8229,244900.0],["2021-12-06",47.4687,48.7932,47.1044,47.7584,255000.0],["2021-12-07",47.9157,48.7932,47.8329,48.2634,139400.0],["2021-12-08",48.52,48.9836,47.5018,48.6939,268100.0],["2021-12-09",48.3462,48.9753,48.0813,48.7022,90700.0],["2021-12-10",48.8594,48.9919,47.1955,47.717,130000.0],["2021-12-13",47.4852,47.7005,45.2666,45.7467,200400.0],["2021-12-14",45.4239,46.5332,45.0182,45.5067,265500.0],["2021-12-15",45.5977,47.5514,44.9437,47.3776,252200.0],["2021-12-16",47.8495,47.9488,45.8792,46.0613,217900.0],["2021-12-17",46.4256,47.0796,45.1176,46.0944,901300.0],["2021-12-20",45.6391,45.904,44.3891,45.7716,218700.0],["2021-12-21",46.4753,48.3793,46.3511,48.1972,387100.0],["2021-12-22",47.7336,49.1492,47.7253,48.9671,216600.0],["2021-12-23",49.2568,49.8943,48.4786,48.9671,143200.0],["2021-12-27",48.9009,49.6707,48.2882,49.025,159600.0],["2021-12-28",49.0912,49.9191,48.9505,49.0167,116700.0],["2021-12-29",49.2485,49.679,48.9588,49.2899,79900.0],["2021-12-30",49.4886,50.3827,48.52,48.7022,111600.0],["2021-12-31",48.7353,49.0499,47.924,48.2386,106000.0],["2022-01-03",48.5863,49.5962,47.7998,48.3959,177100.0],["2022-01-04",48.4786,49.6542,48.4786,49.0002,173500.0],["2022-01-05",49.2154,49.4555,48.0068,48.0399,148300.0],["2022-01-06",48.2634,49.0002,47.4687,48.7601,186500.0],["2022-01-07",48.8677,49.4803,48.2386,48.3379,164300.0],["2022-01-10",48.0647,48.0647,46.7319,47.7833,118300.0],["2022-01-11",47.866,48.3545,47.0382,47.7087,185400.0],["2022-01-12",47.8412,47.9654,46.616,46.7236,165700.0],["2022-01-13",46.9388,48.3379,46.6574,47.5266,167300.0],["2022-01-14",47.3279,47.7998,45.8047,47.3362,221000.0],["2022-01-18",46.7733,47.0713,45.9703,46.4007,161300.0],["2022-01-19",46.2435,46.8809,45.8709,46.169,152800.0],["2022-01-20",46.467,47.3693,44.8278,44.9023,175300.0],["2022-01-21",44.4056,46.1358,44.2649,44.9272,218300.0],["2022-01-24",44.356,48.4952,44.356,48.2965,390700.0],["2022-01-25",47.5763,49.0416,46.1938,47.924,341800.0],["2022-01-26",47.4852,47.4852,43.6854,44.1242,671200.0],["2022-01-27",43.9834,44.9106,41.5247,41.8062,384400.0],["2022-01-28",41.9801,42.3278,39.273,40.3492,351700.0],["2022-01-31",39.8856,41.6406,39.8194,41.1688,858200.0],["2022-02-01",41.0446,41.8559,40.7217,40.9949,521100.0],["2022-02-02",42.1539,42.6837,39.9022,40.4485,556800.0],["2022-02-03",39.8608,40.2664,38.7183,38.826,475900.0],["2022-02-04",38.9253,38.9253,36.8888,37.2862,483000.0],["2022-02-07",37.46,38.0892,36.508,36.9468,403700.0],["2022-02-08",36.9136,37.8574,36.9136,37.6339,282900.0],["2022-02-09",37.7829,38.7763,37.5097,37.5925,329200.0],["2022-02-10",36.9881,37.5262,36.6736,36.7812,379900.0],["2022-02-11",36.8226,37.104,36.1106,36.6984,305700.0],["2022-02-14",36.6487,37.6753,36.3755,37.2531,355000.0],["2022-02-15",37.5842,38.4783,37.46,38.2382,441600.0],["2022-02-16",38.263,38.9915,37.9236,38.9087,560700.0],["2022-02-17",38.5859,39.5131,38.4534,39.3641,277400.0],["2022-02-18",39.2895,40.1505,39.2895,39.5793,387300.0],["2022-02-22",39.6124,39.6124,37.104,37.5925,355900.0],["2022-02-23",37.6918,38.1968,36.657,36.7481,288400.0],["2022-02-24",36.2017,38.6356,35.9037,38.3706,359300.0],["2022-02-25",37.8491,39.0246,37.7415,38.9253,311500.0],["2022-02-28",38.6604,39.7614,38.2382,38.6438,206900.0],["2022-03-01",38.3044,38.9005,37.2282,37.4186,249800.0],["2022-03-02",37.4517,38.9501,37.4517,38.7515,241100.0],["2022-03-03",39.0412,39.1571,37.6421,38.1057,185600.0],["2022-03-04",37.7663,38.5362,37.7332,38.2134,212400.0],["2022-03-07",38.5859,38.7846,36.2928,36.5494,264500.0],["2022-03-08",36.9824,37.9567,36.2996,36.4161,184700.0],["2022-03-09",37.2655,37.8651,36.7992,37.124,199300.0],["2022-03-10",36.7909,37.1823,36.0414,36.7992,177100.0],["2022-03-11",37.0657,37.9484,36.5244,37.4238,290500.0],["2022-03-14",37.7402,37.7402,36.7659,37.149,210800.0],["2022-03-15",37.2322,37.6653,36.6576,36.8492,360700.0],["2022-03-16",37.3072,37.5404,36.5244,37.0157,1776800.0],["2022-03-17",37.0324,38.3564,37.0157,38.0317,537400.0],["2022-03-18",38.0816,38.2482,36.0414,36.2996,671400.0],["2022-03-21",36.3495,37.5487,36.2246,36.5244,287800.0],["2022-03-22",36.8492,37.6236,36.2329,36.8825,510200.0],["2022-03-23",36.7826,37.0407,35.9748,36.133,190100.0],["2022-03-24",36.158,36.3995,35.9914,36.1413,138800.0],["2022-03-25",35.8665,36.9658,35.675,36.7409,251300.0],["2022-03-28",36.9658,37.4154,36.4744,37.4154,239900.0],["2022-03-29",37.7735,38.9227,37.3988,38.5563,601600.0],["2022-03-30",38.5813,38.5813,37.6153,37.8485,254300.0],["2022-03-31",37.8318,37.9234,36.2746,36.9241,498700.0],["2022-04-01",37.1157,37.4737,36.5494,37.2322,329500.0],["2022-04-04",37.2406,37.3988,36.5078,37.149,212700.0],["2022-04-05",37.0157,37.2905,36.3745,36.8075,220000.0],["2022-04-06",36.2746,37.6819,36.0914,37.2905,267200.0],["2022-04-07",37.5903,37.7735,36.641,37.6153,235500.0],["2022-04-08",37.7236,38.3481,37.1656,37.4654,493100.0],["2022-04-11",37.2822,38.4647,37.1656,37.2905,227800.0],["2022-04-12",37.6986,38.3898,37.1073,37.1989,258000.0],["2022-04-13",37.0574,37.7152,36.0997,37.6236,221500.0],["2022-04-14",37.8318,38.5896,37.7902,38.5313,298600.0],["2022-04-18",38.4564,38.6146,37.5737,38.0816,339400.0],["2022-04-19",38.3398,39.6306,38.0816,39.4307,297300.0],["2022-04-20",39.2891,40.455,39.2891,40.3051,231800.0],["2022-04-21",40.7464,41.421,40.1552,40.9213,348300.0],["2022-04-22",40.5965,40.7464,38.9477,39.1476,569200.0],["2022-04-25",38.7395,39.3558,38.4314,38.7312,721300.0],["2022-04-26",38.4147,39.3474,37.1989,37.2489,478800.0],["2022-04-27",37.4987,38.6312,37.3488,37.8734,1068300.0],["2022-04-28",38.1732,38.4231,36.4328,38.2982,476000.0],["2022-04-29",38.1399,39.1892,37.4987,38.0816,384800.0],["2022-05-02",38.0983,39.1809,37.9734,39.0976,345900.0],["2022-05-03",39.0809,39.3474,38.1066,38.2982,174600.0],["2022-05-04",38.3648,38.8061,37.2406,38.448,349900.0],["2022-05-05",38.1483,38.8644,36.5244,37.0074,388100.0],["2022-05-06",36.7909,36.8742,35.8499,36.4328,316200.0],["2022-05-09",36.0414,37.607,36.0414,37.3738,523200.0],["2022-05-10",37.8485,38.0816,36.158,36.6243,227000.0],["2022-05-11",36.691,37.532,35.7,36.2163,286400.0],["2022-05-12",36.3745,37.3155,35.9165,37.2073,317800.0],["2022-05-13",37.6569,38.7645,37.507,38.3898,346000.0],["2022-05-16",38.3065,39.006,37.7652,38.2149,326600.0],["2022-05-17",38.5979,39.2142,37.8901,38.8728,309400.0],["2022-05-18",38.2648,38.2648,35.4835,36.3495,537800.0],["2022-05-19",33.31,34.1761,32.294,33.1434,1293700.0],["2022-05-20",33.1018,33.3933,31.2198,32.3107,706300.0],["2022-05-23",32.4856,35.8749,32.294,35.7916,1082300.0],["2022-05-24",35.242,36.0414,34.4675,35.9831,584600.0],["2022-05-25",35.8582,38.4814,35.4835,38.0733,479800.0],["2022-05-26",38.4314,39.1476,37.7485,38.8894,449200.0],["2022-05-27",38.8811,39.8637,37.4404,39.7555,512900.0],["2022-05-31",39.539,39.5556,38.3565,39.489,457100.0],["2022-06-01",39.7638,39.972,38.2648,38.3065,272900.0],["2022-06-02",38.2066,38.9477,38.1316,38.8977,276000.0],["2022-06-03",38.7721,38.7721,38.0348,38.3616,221000.0],["2022-06-06",38.638,38.9564,38.0767,38.6213,226600.0],["2022-06-07",38.4705,38.6129,37.4149,38.0516,310000.0],["2022-06-08",38.0265,38.0935,37.1049,37.2222,298200.0],["2022-06-09",37.1887,37.7416,36.9206,37.4568,238700.0],["2022-06-10",37.0295,37.2557,36.0661,36.1666,280500.0],["2022-06-13",35.8734,36.1415,35.0607,35.7728,326000.0],["2022-06-14",35.798,36.8871,34.4492,35.1529,283400.0],["2022-06-15",35.354,36.2085,35.0943,35.4461,334300.0],["2022-06-16",34.8429,34.8429,33.2679,33.536,279800.0],["2022-06-17",33.3014,34.0554,32.9663,33.5109,737200.0],["2022-06-21",34.357,34.8848,33.6449,33.6533,547900.0],["2022-06-22",33.0668,35.5383,33.0668,35.2032,577000.0],["2022-06-23",35.4042,36.862,35.4042,36.6274,537300.0],["2022-06-24",36.9625,38.4202,36.929,38.1186,1013600.0],["2022-06-27",38.0683,38.3197,37.4568,37.8086,360800.0],["2022-06-28",37.8421,38.194,36.929,37.0463,453900.0],["2022-06-29",36.9457,37.1719,36.4514,36.6441,355100.0],["2022-06-30",36.0409,36.6693,34.6837,35.9236,385500.0],["2022-07-01",35.7226,37.063,35.3037,36.7447,386900.0],["2022-07-05",36.242,38.2108,36.2001,38.06,492200.0],["2022-07-06",37.9511,38.6464,36.8536,37.1971,375900.0],["2022-07-07",37.3898,37.8254,36.8871,37.5406,195400.0],["2022-07-08",37.3479,37.8505,36.8536,36.8787,226200.0],["2022-07-11",36.753,37.063,35.1445,36.5101,300900.0],["2022-07-12",36.5268,37.4903,36.5268,37.1133,315800.0],["2022-07-13",37.0295,37.7165,36.4012,37.6243,343600.0],["2022-07-14",37.239,38.7972,37.1133,38.5459,870200.0],["2022-07-15",39.2328,39.7942,38.9899,39.4758,634200.0],["2022-07-18",39.4758,40.0203,38.8307,39.2664,367400.0],["2022-07-19",39.3669,40.5817,39.2831,40.3303,309700.0],["2022-07-20",40.146,41.5619,39.8193,41.4697,350900.0],["2022-07-21",41.3356,41.4027,40.1711,40.7157,308600.0],["2022-07-22",40.2968,41.4194,39.9533,40.2801,275400.0],["2022-07-25",40.3555,40.4392,39.7439,39.8109,280300.0],["2022-07-26",39.0988,39.1658,37.9594,38.3532,522100.0],["2022-07-27",38.7972,40.0874,38.3197,39.9533,622700.0],["2022-07-28",40.3806,42.2991,39.6853,41.6791,417200.0],["2022-07-29",41.8635,42.2572,41.344,42.0143,376200.0],["2022-08-01",41.8467,42.7934,41.3273,42.5504,353100.0],["2022-08-02",42.3996,42.5085,41.5786,41.6624,302200.0],["2022-08-03",42.031,43.3966,41.6037,43.229,349000.0],["2022-08-04",43.0866,43.3044,42.1315,42.1567,195400.0],["2022-08-05",41.6875,42.5169,41.4194,42.4666,239800.0],["2022-08-08",42.6342,43.8574,42.6342,43.1536,295200.0],["2022-08-09",43.2374,43.2374,42.2153,43.0447,318200.0],["2022-08-10",43.7819,43.9411,43.1201,43.1452,261000.0],["2022-08-11",43.472,44.2092,43.2709,43.7819,263500.0],["2022-08-12",44.1673,44.2846,43.095,43.8071,245400.0],["2022-08-15",43.6982,44.67,42.9023,43.7149,189000.0],["2022-08-16",43.7736,45.2313,43.1871,44.8878,218900.0],["2022-08-17",44.0919,44.2511,43.5306,44.0081,187800.0],["2022-08-18",43.9327,43.9327,43.1117,43.2625,217700.0],["2022-08-19",43.0196,43.0196,42.2991,42.5002,285000.0],["2022-08-22",42.3569,42.3569,41.1944,41.3376,265600.0],["2022-08-23",41.683,42.1463,41.0512,41.0765,335200.0],["2022-08-24",40.8743,41.6746,39.9813,40.0571,380400.0],["2022-08-25",40.3099,40.9585,40.0908,40.79,218000.0],["2022-08-26",40.9754,41.2281,39.9813,40.0234,296500.0],["2022-08-29",39.7286,40.0824,39.3663,39.4253,245600.0],["2022-08-30",39.8718,39.8718,39.021,39.3158,247400.0],["2022-08-31",39.2484,39.7202,38.8525,39.0125,163500.0],["2022-09-01",38.5324,39.0547,38.3723,38.9451,177000.0],["2022-09-02",39.1726,39.5601,38.6082,38.8862,190900.0],["2022-09-06",38.8862,38.8862,38.0269,38.2628,202600.0],["2022-09-07",38.3723,39.8128,37.9427,39.7623,194600.0],["2022-09-08",39.4,40.2762,38.6756,39.3495,218700.0],["2022-09-09",39.5096,40.0487,39.0631,39.6275,203400.0],["2022-09-12",39.9476,40.5205,39.6275,40.4194,243000.0],["2022-09-13",39.6022,39.6022,37.9764,38.0185,200500.0],["2022-09-14",38.1027,38.3554,37.513,37.8668,271500.0],["2022-09-15",37.732,38.347,36.9823,37.3867,400400.0],["2022-09-16",37.3782,38.3386,36.8475,37.8079,1205000.0],["2022-09-19",37.8837,38.347,37.7826,38.0774,240400.0],["2022-09-20",37.6815,37.791,37.0497,37.7573,244400.0],["2022-09-21",38.0437,38.5155,37.5299,37.6225,221700.0],["2022-09-22",37.5383,37.6057,36.9654,37.1002,240600.0],["2022-09-23",36.7801,36.9402,36.3926,36.7801,305200.0],["2022-09-26",36.6201,37.3361,36.3421,36.4431,475900.0],["2022-09-27",36.5358,37.1676,36.2241,36.2915,443800.0],["2022-09-28",36.4768,37.4035,36.123,37.1761,314700.0],["2022-09-29",36.6369,36.797,36.0219,36.46,339500.0],["2022-09-30",36.2494,37.1929,35.8956,36.6116,477100.0],["2022-10-03",36.9823,37.8079,36.7464,37.2856,244700.0],["2022-10-04",37.791,38.5576,37.5973,38.2459,370000.0],["2022-10-05",37.8837,39.0883,37.7826,38.8272,258300.0],["2022-10-06",38.8019,39.4759,38.6166,39.4085,223000.0],["2022-10-07",39.2063,39.2231,38.3554,39.1136,296600.0],["2022-10-10",39.1894,39.4337,38.4734,38.9957,265300.0],["2022-10-11",38.8272,39.2231,38.6166,39.0294,310200.0],["2022-10-12",39.0125,39.2905,38.6756,38.9957,232800.0],["2022-10-13",38.5408,39.6443,37.9342,38.962,202300.0],["2022-10-14",38.9451,39.5685,38.1364,38.2038,177800.0],["2022-10-17",38.4818,38.9957,38.1785,38.6924,430400.0],["2022-10-18",39.3411,39.8213,38.9873,39.8213,440600.0],["2022-10-19",39.5433,40.1498,39.1305,39.9982,330500.0],["2022-10-20",39.9982,40.571,38.6924,39.021,226900.0],["2022-10-21",39.2484,39.7033,39.0294,39.5011,251100.0],["2022-10-24",39.8886,40.4278,39.6106,40.3014,234900.0],["2022-10-25",40.3604,41.068,40.1835,40.9417,279300.0],["2022-10-26",40.2172,40.3436,37.016,37.5636,402700.0],["2022-10-27",37.5299,38.9199,37.5299,38.3554,302600.0],["2022-10-28",38.5997,39.6865,38.3133,39.5685,283400.0],["2022-10-31",39.3326,40.293,39.0378,40.2256,256000.0],["2022-11-01",40.3099,40.4952,39.7286,40.0908,241700.0],["2022-11-02",39.8718,40.1498,38.187,38.2207,263500.0],["2022-11-03",38.0185,38.7177,37.7573,38.2881,157300.0],["2022-11-04",38.6334,38.8946,38.0353,38.6671,190200.0],["2022-11-07",38.8693,39.8381,38.6419,39.6865,180100.0],["2022-11-08",39.4927,40.2003,37.9258,38.2543,237700.0],["2022-11-09",38.069,38.6671,37.3867,37.5215,257800.0],["2022-11-10",38.7598,40.0487,38.5997,39.4253,268800.0],["2022-11-11",39.3074,40.234,38.5239,39.3916,203800.0],["2022-11-14",39.3242,39.9139,38.7935,38.8019,221800.0],["2022-11-15",39.6191,39.8886,38.5576,38.6419,294400.0],["2022-11-16",38.1196,38.3218,37.353,37.9258,404700.0],["2022-11-17",37.572,37.7405,36.8812,37.2434,412700.0],["2022-11-18",38.0606,38.069,36.9233,37.2771,411200.0],["2022-11-21",37.3698,38.684,37.1508,38.6166,238500.0],["2022-11-22",39.0546,39.8044,38.3639,39.0125,179800.0],["2022-11-23",39.0125,39.1136,38.3049,38.566,148600.0],["2022-11-25",38.5829,39.1726,38.069,38.8946,109800.0],["2022-11-28",38.5913,39.577,37.5888,39.5433,238700.0],["2022-11-29",39.3242,39.6949,38.6419,38.7261,238400.0],["2022-11-30",38.6503,38.6503,37.2603,38.3049,340100.0],["2022-12-01",38.4397,39.1979,38.2291,38.7177,229400.0],["2022-12-02",38.5071,39.5517,37.8753,39.5264,207000.0],["2022-12-05",39.2806,40.2129,38.5688,39.984,383800.0],["2022-12-06",39.7976,40.6366,38.8399,40.5518,236100.0],["2022-12-07",40.501,41.162,40.1535,40.9671,279900.0],["2022-12-08",41.0264,41.8909,40.679,41.679,213000.0],["2022-12-09",41.7468,41.7468,40.6112,41.0095,375200.0],["2022-12-12",41.1281,41.3993,40.1705,40.5688,216700.0],["2022-12-13",41.6112,42.1621,39.679,39.7976,307600.0],["2022-12-14",39.7807,40.2976,38.5179,38.8993,335300.0],["2022-12-15",38.6027,38.7298,37.7213,37.7552,249900.0],["2022-12-16",37.2891,37.9077,37.2636,37.7298,946600.0],["2022-12-19",37.6704,39.323,37.6704,39.2298,338100.0],["2022-12-20",39.2128,39.2128,37.3738,37.8738,309000.0],["2022-12-21",38.3569,39.2298,38.2467,38.662,187700.0],["2022-12-22",38.501,39.1366,37.6196,38.3908,200100.0],["2022-12-23",38.5094,38.6535,37.9077,38.2976,163200.0],["2022-12-27",38.484,39.6959,37.9671,38.2298,189500.0],["2022-12-28",38.3908,38.9247,38.1874,38.3823,187200.0],["2022-12-29",38.7128,39.5688,38.6366,39.1281,176000.0],["2022-12-30",38.7721,39.0179,38.0857,38.306,169000.0],["2023-01-03",38.6535,39.34,38.162,38.6366,337700.0],["2023-01-04",38.6874,39.3145,38.3399,38.4501,224300.0],["2023-01-05",38.2976,39.0857,37.7806,38.7044,171400.0],["2023-01-06",39.0518,39.8739,39.0518,39.7807,212000.0],["2023-01-09",39.8654,39.9671,39.2213,39.5773,254900.0],["2023-01-10",39.6196,40.4756,39.2044,40.2383,353100.0],["2023-01-11",40.34,40.9078,40.2976,40.8824,178300.0],["2023-01-12",41.2553,41.2553,40.3824,40.9502,172500.0],["2023-01-13",40.501,41.2383,40.501,40.9756,127100.0],["2023-01-17",41.0858,41.0858,39.6196,40.1366,177900.0],["2023-01-18",40.0264,41.001,39.6789,39.8908,167400.0],["2023-01-19",39.6027,39.7891,39.0603,39.2383,223800.0],["2023-01-20",39.5095,39.8485,38.9332,39.7383,190800.0],["2023-01-23",39.6535,39.8654,38.0857,38.1535,235800.0],["2023-01-24",37.984,38.7128,37.7975,38.1111,220700.0],["2023-01-25",38.0857,42.7299,38.0857,42.357,592200.0],["2023-01-26",42.3231,42.7384,40.2722,42.6451,374200.0],["2023-01-27",42.6875,43.5689,41.7807,42.2214,428900.0],["2023-01-30",42.0604,42.3231,40.8569,41.2892,281300.0],["2023-01-31",41.5773,43.3146,41.5773,43.1367,404800.0],["2023-02-01",43.0689,45.1537,42.9672,44.9587,481700.0],["2023-02-02",45.213,45.7639,44.6113,45.7384,447300.0],["2023-02-03",45.4842,45.73,44.6876,45.391,335000.0],["2023-02-06",45.2893,45.8571,43.7214,44.2299,297400.0],["2023-02-07",43.9163,44.9587,43.6113,44.4672,254900.0],["2023-02-08",44.3231,45.0265,44.1113,44.8316,243300.0],["2023-02-09",45.0011,45.5689,44.4926,44.8825,319400.0],["2023-02-10",44.9503,45.2215,44.3909,44.7808,281900.0],["2023-02-13",44.7808,45.8994,44.7808,45.7638,266600.0],["2023-02-14",45.4418,45.9927,45.3486,45.8316,241900.0],["2023-02-15",45.3401,46.2893,45.2638,46.1876,238300.0],["2023-02-16",45.7299,46.874,45.6113,46.5859,262700.0],["2023-02-17",46.8147,47.2046,46.035,46.1028,350000.0],["2023-02-21",45.4418,45.8232,43.874,43.9079,275500.0],["2023-02-22",43.9079,44.7045,43.5604,43.9333,302800.0],["2023-02-23",43.8909,43.8909,42.4502,42.8401,245700.0],["2023-02-24",42.5519,43.0519,42.4502,42.7977,230200.0],["2023-02-27",43.1282,43.4757,42.6451,42.8994,226400.0],["2023-02-28",42.9672,43.535,42.4248,42.7468,291000.0],["2023-03-01",42.34,42.6875,39.2552,42.3316,222700.0],["2023-03-02",42.0265,43.0434,41.7129,42.7977,209100.0],["2023-03-03",42.9841,42.9841,42.0349,42.8994,214500.0],["2023-03-06",43.1112,43.1112,41.7892,42.1197,214100.0],["2023-03-07",42.1282,42.6225,41.6765,42.5629,201600.0],["2023-03-08",42.7504,42.7504,42.239,42.5118,188600.0],["2023-03-09",42.6055,43.1595,40.8157,42.5714,287900.0],["2023-03-10",42.3413,42.3413,40.8498,40.9691,315000.0],["2023-03-13",40.4577,41.2589,40.2191,41.0884,327000.0],["2023-03-14",42.0345,42.418,41.1481,42.0686,401400.0],["2023-03-15",41.3441,42.239,40.6112,41.6424,276000.0],["2023-03-16",41.0799,42.2816,40.6623,41.9322,419900.0],["2023-03-17",41.5657,41.7362,40.364,40.4833,751700.0],["2023-03-20",40.6112,42.4521,40.5771,41.1055,445000.0],["2023-03-21",41.6424,42.0856,40.8754,41.0032,354100.0],["2023-03-22",40.935,42.0771,40.935,41.2333,254900.0],["2023-03-23",41.3782,41.7958,40.7901,41.1396,228100.0],["2023-03-24",40.8413,41.7703,40.5771,41.7021,226700.0],["2023-03-27",42.0515,42.1282,41.3186,41.7106,179300.0],["2023-03-28",41.6339,42.3328,41.6339,42.239,171000.0],["2023-03-29",42.3669,42.3669,41.2589,41.5572,310000.0],["2023-03-30",41.7958,42.1538,41.0714,41.5231,299400.0],["2023-03-31",41.8811,42.4436,41.7617,42.1282,293500.0],["2023-04-03",42.0004,42.597,41.6509,42.222,232600.0],["2023-04-04",42.435,42.435,40.8583,40.9776,177600.0],["2023-04-05",40.8924,40.8924,39.9634,40.0146,207900.0],["2023-04-06",40.0572,40.2191,39.5458,39.7589,324900.0],["2023-04-10",39.6651,40.2021,39.5714,40.1424,394000.0],["2023-04-11",40.4748,40.9095,40.2276,40.4918,266500.0],["2023-04-12",40.7305,40.8668,39.7163,40.4407,323500.0],["2023-04-13",40.4918,40.7646,39.8015,40.6197,204000.0],["2023-04-14",40.8754,41.3441,40.3043,40.3725,250000.0],["2023-04-17",40.5941,41.3612,40.0572,40.364,222400.0],["2023-04-18",40.6623,40.9947,40.4492,40.8072,279900.0],["2023-04-19",40.6708,41.3271,40.5089,41.2163,156200.0],["2023-04-20",40.6538,41.3441,40.5089,41.0543,270800.0],["2023-04-21",41.0884,41.2759,40.6282,41.1566,178000.0],["2023-04-24",41.0799,42.1794,41.0799,42.1112,226300.0],["2023-04-25",41.7703,41.9833,40.918,41.2248,256100.0],["2023-04-26",40.918,41.2078,40.6452,40.739,170400.0],["2023-04-27",40.7816,41.8044,40.5259,41.7617,162900.0],["2023-04-28",41.7021,42.4095,41.3867,41.6595,174600.0],["2023-05-01",41.5316,42.0686,41.4379,41.6765,156900.0],["2023-05-02",41.5487,41.5657,40.3299,41.4123,174200.0],["2023-05-03",41.3441,42.0515,41.2333,41.2845,149700.0],["2023-05-04",41.1396,41.1396,40.4833,40.8839,117700.0],["2023-05-05",41.2333,41.8811,41.1737,41.6168,134600.0],["2023-05-08",41.6339,42.0686,41.2504,41.8811,155300.0],["2023-05-09",41.5572,42.5373,41.293,42.1794,200700.0],["2023-05-10",42.5885,42.7845,41.0884,41.685,170400.0],["2023-05-11",41.5487,42.3157,41.2674,41.3953,227300.0],["2023-05-12",41.4975,42.1367,41.4975,41.8811,160000.0],["2023-05-15",41.9748,41.9748,41.3441,41.5061,167200.0],["2023-05-16",41.1907,41.5146,40.6112,41.2674,281800.0],["2023-05-17",41.293,42.06,40.756,41.7021,451500.0],["2023-05-18",38.5486,38.7021,34.9861,38.3952,1139700.0],["2023-05-19",38.881,39.1708,37.6964,38.0288,352400.0],["2023-05-22",38.0287,38.1651,36.8441,36.8526,397100.0],["2023-05-23",36.6481,37.5089,36.5202,36.9464,334500.0],["2023-05-24",37.2873,37.4066,36.5032,36.7674,218200.0],["2023-05-25",36.3583,36.6992,35.7958,35.9918,276400.0],["2023-05-26",35.9321,36.9208,35.7702,36.81,224700.0],["2023-05-30",36.8441,37.1509,36.2475,36.3071,238800.0],["2023-05-31",35.4549,36.5969,35.0287,35.2588,399500.0],["2023-06-01",35.3696,35.5998,34.8412,35.2333,268700.0],["2023-06-02",35.4478,36.5805,35.4135,36.426,277200.0],["2023-06-05",36.2115,36.3917,35.7396,36.3402,234100.0],["2023-06-06",36.2716,37.0524,36.0828,36.8465,269900.0],["2023-06-07",37.0438,37.8505,37.0353,37.6273,237600.0],["2023-06-08",37.4729,37.6703,36.2973,36.3402,367000.0],["2023-06-09",36.3917,36.3917,35.3877,35.4221,377100.0],["2023-06-12",35.4907,35.9798,35.0445,35.3019,353700.0],["2023-06-13",35.4993,36.5204,35.1303,36.3574,390700.0],["2023-06-14",36.3402,36.6577,34.9244,35.0102,401500.0],["2023-06-15",35.0102,35.422,34.5983,35.3534,438600.0],["2023-06-16",35.7824,36.795,33.6973,33.8946,824800.0],["2023-06-20",33.8946,34.7098,33.826,34.2293,416200.0],["2023-06-21",34.0748,34.6412,33.8432,34.2722,275500.0],["2023-06-22",34.1606,34.5296,33.62,34.461,226600.0],["2023-06-23",34.0748,34.3752,33.929,34.0405,684300.0],["2023-06-26",34.1864,34.4095,33.4913,33.6458,276700.0],["2023-06-27",33.8346,34.2808,33.3798,33.9976,244100.0],["2023-06-28",34.0319,34.3323,33.6973,34.3323,202800.0],["2023-06-29",34.461,34.8986,34.2207,34.255,264600.0],["2023-06-30",34.5554,35.0102,34.3237,34.8643,219200.0],["2023-07-03",34.8128,35.4993,34.8128,35.4306,142300.0],["2023-07-05",35.3277,35.5079,34.624,34.8643,290900.0],["2023-07-06",34.4352,34.7012,33.7831,34.1177,223200.0],["2023-07-07",34.2379,34.5039,33.9118,34.3065,249300.0],["2023-07-10",34.195,35.0445,34.195,34.4095,1000700.0],["2023-07-11",34.3923,35.096,34.3923,34.7785,271100.0],["2023-07-12",35.3448,37.4557,34.9673,35.0273,191000.0],["2023-07-13",35.0531,35.4993,34.7613,35.0273,189100.0],["2023-07-14",35.0616,35.362,34.6841,35.3448,225400.0],["2023-07-17",35.1389,35.422,33.7488,33.7488,371700.0],["2023-07-18",33.6973,34.3838,33.6201,34.0577,366700.0],["2023-07-19",34.0748,34.4009,33.6715,33.8346,477200.0],["2023-07-20",33.8946,33.8946,32.7877,33.4656,537000.0],["2023-07-21",33.7316,34.0405,33.1739,33.294,422900.0],["2023-07-24",33.5085,34.2636,33.2082,34.0234,431900.0],["2023-07-25",33.8088,34.1006,33.3712,33.6372,604300.0],["2023-07-26",32.8821,33.7745,30.8913,31.7151,1276100.0],["2023-07-27",32.0497,32.4874,31.4491,31.5006,533300.0],["2023-07-28",31.5091,32.0497,31.4062,31.4748,353000.0],["2023-07-31",31.4577,31.9382,31.3461,31.4491,488100.0],["2023-08-01",31.3719,31.8524,30.9171,30.9428,334600.0],["2023-08-02",30.591,30.6682,29.6728,30.2392,729600.0],["2023-08-03",30.4709,31.1573,30.1619,30.9685,601900.0],["2023-08-04",31.0629,31.0973,30.2821,30.3078,318500.0],["2023-08-07",30.2907,30.4623,29.6728,29.7157,363000.0],["2023-08-08",29.5441,30.1276,29.2609,29.956,330500.0],["2023-08-09",29.8788,30.0247,29.4755,29.6385,574100.0],["2023-08-10",29.8273,30.1791,29.3639,29.5784,321100.0],["2023-08-11",29.4583,29.7157,29.1923,29.6986,297500.0],["2023-08-14",29.6643,29.6643,29.0636,29.6471,290700.0],["2023-08-15",29.4669,29.7672,29.2009,29.7501,274100.0],["2023-08-16",29.6814,30.1019,29.3124,29.5699,392500.0],["2023-08-17",29.5699,29.7758,28.8233,28.8319,370300.0],["2023-08-18",28.7976,29.527,28.7976,29.3725,332200.0],["2023-08-21",29.5888,29.5974,29.1216,29.3379,390200.0],["2023-08-22",29.4763,29.7532,28.9659,29.6407,227200.0],["2023-08-23",29.5196,30.1511,29.5023,30.1079,331000.0],["2023-08-24",29.9262,29.9262,29.1389,29.1908,387700.0],["2023-08-25",29.3985,29.7964,28.7409,28.7842,304400.0],["2023-08-28",29.0264,29.2427,28.914,29.0524,282400.0],["2023-08-29",28.9918,29.1216,28.7582,28.8707,279900.0],["2023-08-30",28.9572,29.2773,28.8534,28.888,277500.0],["2023-08-31",28.9832,29.2687,28.2997,28.3256,461800.0],["2023-09-01",28.4641,29.0697,28.4641,29.0524,348700.0],["2023-09-05",28.9486,28.9486,28.0055,28.3429,413800.0],["2023-09-06",28.3862,28.4468,27.7287,28.0834,351800.0],["2023-09-07",27.945,27.9536,27.0279,27.0365,365600.0],["2023-09-08",27.1058,27.2615,26.9154,27.0538,306400.0],["2023-09-11",27.0798,27.149,26.2752,26.3617,388800.0],["2023-09-12",26.3963,26.6386,25.6609,25.6955,456000.0],["2023-09-13",25.8426,26.18,25.6609,25.9983,427200.0],["2023-09-14",26.0676,26.4915,25.9983,26.1887,707400.0],["2023-09-15",26.2319,26.3531,25.5225,25.5744,1459700.0],["2023-09-18",25.6609,25.7647,25.211,25.635,499200.0],["2023-09-19",25.6609,25.9637,25.4446,25.4619,295200.0],["2023-09-20",25.4533,25.5917,25.0553,25.1764,273900.0],["2023-09-21",25.0553,25.3754,24.9947,25.0294,316700.0],["2023-09-22",24.9947,25.0899,24.5102,24.6054,399900.0],["2023-09-25",24.5968,24.8477,24.2767,24.3545,305500.0],["2023-09-26",24.2507,24.4583,23.6537,23.6797,305800.0],["2023-09-27",23.9133,24.0517,23.5153,23.8095,270000.0],["2023-09-28",23.7316,23.9219,23.5326,23.8441,391300.0],["2023-09-29",24.1123,24.2334,23.7922,24.0258,344500.0],["2023-10-02",23.9652,23.9911,22.6847,22.7886,617900.0],["2023-10-03",22.754,23.3509,22.7193,23.3163,501300.0],["2023-10-04",23.3769,23.5759,23.1692,23.3769,385100.0],["2023-10-05",23.3855,23.6451,23.0395,23.3769,385600.0],["2023-10-06",23.1952,23.8008,23.1433,23.2817,406000.0],["2023-10-09",23.2038,23.4893,22.901,22.901,316800.0],["2023-10-10",22.9702,23.8181,22.9702,23.4201,456500.0],["2023-10-11",23.5499,23.7056,22.6761,22.8664,362100.0],["2023-10-12",22.9183,22.9183,22.2002,22.7626,504700.0],["2023-10-13",22.8059,23.1519,22.0013,22.2435,358800.0],["2023-10-16",22.4944,23.3855,22.3214,23.126,416400.0],["2023-10-17",22.8837,23.2385,22.6415,22.927,437400.0],["2023-10-18",22.7972,22.8405,22.3473,22.6069,347400.0],["2023-10-19",22.4511,22.529,21.7331,21.759,463100.0],["2023-10-20",21.7936,21.8801,21.586,21.6292,415900.0],["2023-10-23",21.6119,21.8542,21.2832,21.3524,793000.0],["2023-10-24",21.586,21.8369,21.3005,21.361,924700.0],["2023-10-25",22.3992,22.754,19.6567,22.6069,1409600.0],["2023-10-26",22.2781,22.4771,21.4129,22.2695,597900.0],["2023-10-27",22.3214,22.6328,22.1656,22.5117,447300.0],["2023-10-30",22.4511,22.6069,21.4908,21.5427,585600.0],["2023-10-31",21.4735,21.6811,21.1188,21.4735,436600.0],["2023-11-01",21.387,21.8715,20.7641,21.2832,486700.0],["2023-11-02",21.7158,22.6934,21.7158,22.4684,600900.0],["2023-11-03",22.9183,23.472,22.8059,23.2211,432600.0],["2023-11-06",23.0135,23.3509,22.7193,22.7626,421900.0],["2023-11-07",22.6588,23.3769,22.4338,23.3509,465000.0],["2023-11-08",23.2558,23.671,22.8145,23.0395,485100.0],["2023-11-09",22.9702,23.1433,22.6328,22.6847,277500.0],["2023-11-10",22.7713,23.7489,22.5117,23.2644,389500.0],["2023-11-13",23.0568,23.4893,23.0568,23.1433,305700.0],["2023-11-14",23.8354,24.467,23.8354,24.242,411100.0],["2023-11-15",24.2594,25.3927,24.242,25.2024,622100.0],["2023-11-16",24.8996,25.0034,24.3286,24.4324,541500.0],["2023-11-17",24.6833,24.9082,24.3978,24.8304,414600.0],["2023-11-20",24.6919,25.1764,24.4929,25.0294,369400.0],["2023-11-21",24.7006,24.9428,24.4324,24.7871,396300.0],["2023-11-22",24.9255,25.2543,24.7006,25.1072,306900.0],["2023-11-24",25.1072,25.4187,25.0207,25.2976,198000.0],["2023-11-27",25.1851,25.3062,24.9515,25.2197,471000.0],["2023-11-28",25.0726,25.7388,24.4324,25.5052,443800.0],["2023-11-29",25.8253,26.379,25.5052,25.5138,538600.0],["2023-11-30",25.6004,25.6004,24.8563,25.0207,473000.0],["2023-12-01",25.0899,25.9032,24.8131,25.8686,426800.0],["2023-12-04",25.8253,26.6472,25.8253,26.4136,507700.0],["2023-12-05",26.206,26.5261,25.635,25.7042,484900.0],["2023-12-06",26.0156,26.2579,25.5571,25.635,489200.0],["2023-12-07",25.7922,26.9451,25.2856,26.718,446300.0],["2023-12-08",26.6219,27.0849,26.3599,26.4909,352500.0],["2023-12-11",26.4909,27.0062,26.4472,26.9975,514700.0],["2023-12-12",27.015,27.015,26.4822,26.8141,405800.0],["2023-12-13",26.884,27.5216,25.7136,27.4692,420600.0],["2023-12-14",28.0456,29.2771,28.0456,29.0501,585800.0],["2023-12-15",29.2422,29.2422,28.2203,28.3076,802200.0],["2023-12-18",28.3426,28.526,27.0848,27.4604,419100.0],["2023-12-19",27.6002,28.0456,27.5565,27.9321,285900.0],["2023-12-20",27.9845,28.2814,27.2071,27.2159,454800.0],["2023-12-21",27.5128,27.6788,26.9189,27.2421,507600.0],["2023-12-22",27.3381,27.5478,27.2246,27.2333,326400.0],["2023-12-26",27.4954,27.4954,26.6045,26.6219,243500.0],["2023-12-27",26.5695,26.6569,26.0979,26.1066,274600.0],["2023-12-28",25.9407,26.2027,25.7922,25.9843,241400.0],["2023-12-29",26.0804,26.1328,25.4778,25.6262,288300.0],["2024-01-02",25.5214,26.028,25.2681,25.4603,397800.0],["2024-01-03",25.3205,25.3205,24.6742,24.7266,498100.0],["2024-01-04",24.7703,25.0236,24.4471,24.5694,401900.0],["2024-01-05",24.3598,24.9624,24.1327,24.1501,346100.0],["2024-01-08",24.1239,24.4733,23.8881,24.4646,641500.0],["2024-01-09",24.2899,24.6567,24.1501,24.5694,357000.0],["2024-01-10",24.4908,24.6567,24.3598,24.6393,374600.0],["2024-01-11",24.6131,25.0498,24.3685,24.945,382500.0],["2024-01-12",25.207,25.3817,24.4558,24.6218,422200.0],["2024-01-16",24.2899,25.3817,24.2026,25.1459,417500.0],["2024-01-17",24.8576,24.91,24.2462,24.517,405500.0],["2024-01-18",24.6131,25.0847,24.4034,25.0585,359700.0],["2024-01-19",25.1895,25.7398,24.7703,25.6524,366000.0],["2024-01-22",25.7223,26.718,25.6612,26.4735,414000.0],["2024-01-23",26.8752,27.4954,25.8708,25.9407,523900.0],["2024-01-24",25.5651,28.2378,25.0585,26.7792,689700.0],["2024-01-25",27.2159,27.5652,26.4647,27.3032,428300.0],["2024-01-26",27.6176,28.2814,27.3469,27.4954,364600.0],["2024-01-29",27.408,27.8185,27.1809,27.7399,361000.0],["2024-01-30",27.3906,28.0631,27.3906,27.9757,279800.0],["2024-01-31",27.9495,28.8317,27.6002,27.8273,452000.0],["2024-02-01",27.9932,28.3076,27.4255,28.1766,282800.0],["2024-02-02",27.9321,28.7094,27.5041,28.4474,443700.0],["2024-02-05",27.9583,28.2116,27.4692,27.8273,500100.0],["2024-02-06",27.9321,28.2814,27.7749,27.8797,363000.0],["2024-02-07",27.967,28.2028,27.6788,27.9932,282700.0],["2024-02-08",28.0369,29.2946,27.8797,28.4649,543300.0],["2024-02-09",28.4649,29.0064,28.1417,28.657,419900.0],["2024-02-12",28.7094,29.2597,28.7094,28.9889,313500.0],["2024-02-13",28.1504,28.3775,27.9233,28.1242,372700.0],["2024-02-14",28.4649,28.5347,27.9146,28.5085,237500.0],["2024-02-15",28.7269,28.788,28.2203,28.4736,334100.0],["2024-02-16",28.3775,28.7356,28.133,28.4911,289200.0],["2024-02-20",28.1504,28.3513,27.8709,28.0806,374000.0],["2024-02-21",28.1155,28.4561,27.9059,28.1068,350100.0],["2024-02-22",27.9408,28.2116,27.8098,28.1155,402900.0],["2024-02-23",28.1941,28.5085,27.8797,28.0806,433900.0],["2024-02-26",27.9495,28.1155,27.539,27.539,436500.0],["2024-02-27",27.7574,28.2465,27.6526,28.229,306000.0],["2024-02-28",27.9495,29.1549,27.8098,28.8754,297200.0],["2024-02-29",29.347,29.6789,29.0413,29.3208,373900.0],["2024-03-01",29.2684,29.4606,28.7706,29.1374,282100.0],["2024-03-04",29.1549,29.1723,28.4474,28.4649,331400.0],["2024-03-05",28.2727,28.7618,28.0019,28.3863,405400.0],["2024-03-06",28.526,28.6046,27.9583,28.1679,346100.0],["2024-03-07",28.256,28.6437,28.2384,28.5027,311100.0],["2024-03-08",28.8375,29.0754,28.3794,28.5996,280000.0],["2024-03-11",28.6261,29.0402,27.745,27.7802,388800.0],["2024-03-12",27.93,28.3089,26.6436,26.6789,602300.0],["2024-03-13",26.6172,27.3573,26.0621,26.1502,554400.0],["2024-03-14",26.2736,26.3881,24.6965,25.0489,566300.0],["2024-03-15",24.9167,26.2295,24.8374,25.8507,1810800.0],["2024-03-18",25.9476,26.4146,25.6833,25.9652,672600.0],["2024-03-19",25.9916,26.4939,25.5952,25.7009,464500.0],["2024-03-20",25.7978,26.7406,25.6216,26.7317,332700.0],["2024-03-21",26.9696,27.234,26.7582,27.0666,313600.0],["2024-03-22",26.9696,27.2516,26.3265,26.6084,279100.0],["2024-03-25",26.8287,27.3221,26.2736,26.3617,293800.0],["2024-03-26",26.6965,27.1282,26.6084,27.093,401500.0],["2024-03-27",27.1723,27.9388,27.1723,27.7186,243900.0],["2024-03-28",27.8243,28.2472,27.7714,27.789,285000.0],["2024-04-01",28.0093,28.0534,26.8375,26.9696,295200.0],["2024-04-02",26.7053,26.7053,25.5423,26.4586,555300.0],["2024-04-03",26.4057,27.0754,26.3881,26.8815,545700.0],["2024-04-04",27.2868,27.9829,26.7758,27.0225,405600.0],["2024-04-05",26.8815,27.3044,26.7582,27.137,356200.0],["2024-04-08",27.3926,27.6921,27.137,27.278,366100.0],["2024-04-09",27.3133,27.7802,27.1282,27.4014,280900.0],["2024-04-10",26.8022,26.8022,26.3705,26.5732,355200.0],["2024-04-11",26.7846,27.0225,25.5247,26.8727,260400.0],["2024-04-12",26.8815,27.0137,26.4146,26.7846,304000.0],["2024-04-15",26.7846,27.093,25.7714,25.8507,340400.0],["2024-04-16",25.6392,26.4322,25.5864,26.3088,380100.0],["2024-04-17",26.3088,26.5203,25.8771,26.0798,313200.0],["2024-04-18",26.3265,27.0049,26.1326,26.2031,311400.0],["2024-04-19",26.2207,26.4146,25.8859,26.0621,217000.0],["2024-04-22",25.9916,26.3793,25.7978,26.0445,219000.0],["2024-04-23",26.1591,27.0401,26.0005,27.0049,273600.0],["2024-04-24",26.8287,26.8287,26.0269,26.3529,242500.0],["2024-04-25",26.1767,26.1767,24.5379,24.7405,479000.0],["2024-04-26",24.9344,25.4454,24.4674,24.485,413700.0],["2024-04-29",24.7758,25.1194,24.1502,24.6172,637600.0],["2024-04-30",24.3176,24.4938,23.8859,24.0092,474500.0],["2024-05-01",24.115,24.2207,23.3925,23.5335,475400.0],["2024-05-02",23.789,23.9564,23.1898,23.7361,370400.0],["2024-05-03",24.2559,24.6524,23.7009,23.7802,308100.0],["2024-05-06",23.789,24.0269,22.8903,23.0401,312400.0],["2024-05-07",23.2163,23.3749,22.9519,23.1282,276600.0],["2024-05-08",22.9608,23.0312,22.3528,22.5467,523400.0],["2024-05-09",22.6083,23.7361,22.6083,23.7097,800200.0],["2024-05-10",23.7097,23.9476,23.2075,23.3749,456500.0],["2024-05-13",23.7273,24.5467,23.6744,23.8595,472300.0],["2024-05-14",24.4938,24.7141,23.8595,24.485,531700.0],["2024-05-15",24.7493,24.7493,23.974,24.5819,449100.0],["2024-05-16",24.6172,25.2163,24.3088,24.3969,456500.0],["2024-05-17",24.4321,24.4674,23.3308,23.4806,305000.0],["2024-05-20",23.2515,23.9564,22.9079,23.6127,375800.0],["2024-05-21",23.6656,23.6656,22.8815,23.2868,454700.0],["2024-05-22",23.2956,23.3837,22.67,22.8726,509800.0],["2024-05-23",20.5907,22.9872,20.0532,20.1678,2915100.0],["2024-05-24",20.3704,21.1898,20.3704,20.714,1922500.0],["2024-05-28",20.9607,21.0929,20.5642,20.9167,1137200.0],["2024-05-29",20.3263,20.7052,19.692,19.8418,1073900.0],["2024-05-30",20.2294,21.1193,20.1766,20.8021,709700.0],["2024-05-31",21.0664,21.2339,20.529,20.8374,854800.0],["2024-06-03",21.0841,22.0444,20.996,21.9035,869700.0],["2024-06-04",21.7609,21.7965,21.1371,21.6807,581000.0],["2024-06-05",21.7431,22.0817,21.3421,21.9658,596400.0],["2024-06-06",21.7876,22.055,21.4579,22.0193,697300.0],["2024-06-07",21.6807,22.4738,21.6807,22.3668,560800.0],["2024-06-10",22.0995,22.6609,21.8856,22.0728,654500.0],["2024-06-11",21.9748,22.4114,21.4846,22.153,550000.0],["2024-06-12",22.7233,23.8015,21.8767,22.0639,583400.0],["2024-06-13",22.0193,22.0193,21.4134,21.8589,578500.0],["2024-06-14",21.6094,21.8856,21.1549,21.5827,589500.0],["2024-06-17",21.4668,21.4846,20.9589,21.2173,715600.0],["2024-06-18",21.1549,21.6272,20.6559,20.8787,925300.0],["2024-06-20",20.745,20.7718,20.1569,20.344,1124400.0],["2024-06-21",20.4064,21.0302,20.3084,20.5935,3257100.0],["2024-06-24",20.7807,21.6005,20.5935,21.4668,756300.0],["2024-06-25",21.1995,21.1995,20.4421,20.647,754900.0],["2024-06-26",20.5133,20.7183,20.2816,20.6916,618000.0],["2024-06-27",20.9143,20.9143,20.2371,20.5757,419300.0],["2024-06-28",20.7183,21.3421,20.6826,21.2619,723400.0],["2024-07-01",21.0747,21.4223,20.8074,20.9411,428900.0],["2024-07-02",20.9232,21.1817,20.6826,20.8074,400600.0],["2024-07-03",20.9678,20.9678,20.4331,20.5044,191600.0],["2024-07-05",20.5579,20.6292,19.845,20.1123,414900.0],["2024-07-08",20.2104,20.6381,20.0054,20.0321,391200.0],["2024-07-09",19.9787,19.9787,18.7133,18.8291,979900.0],["2024-07-10",18.9004,19.6311,18.8113,19.5509,766600.0],["2024-07-11",20.1302,20.5579,19.9341,20.2995,579900.0],["2024-07-12",20.4866,20.7718,20.0321,20.5846,846800.0],["2024-07-15",20.5757,21.0391,20.5133,20.5935,554000.0],["2024-07-16",20.9589,22.447,20.7539,22.1619,644200.0],["2024-07-17",22.0639,22.5183,21.8411,22.5094,417300.0],["2024-07-18",22.2154,22.9728,21.7252,21.9391,479100.0],["2024-07-19",21.9302,21.9748,21.3866,21.7876,460400.0],["2024-07-22",21.9658,22.251,21.2619,22.0371,425000.0],["2024-07-23",21.8144,22.1173,21.4312,21.9035,563500.0],["2024-07-24",21.85,22.3579,21.2975,21.5381,385700.0],["2024-07-25",21.5559,22.6876,21.4223,22.4827,548900.0],["2024-07-26",22.6342,23.5075,22.6074,23.4362,372200.0],["2024-07-29",23.454,23.454,22.6966,22.7322,479200.0],["2024-07-30",22.6966,23.2758,22.5094,23.2134,783300.0],["2024-07-31",24.7996,28.061,24.6035,27.464,1507700.0],["2024-08-01",27.5798,27.5798,25.6818,25.86,660400.0],["2024-08-02",24.8441,26.0293,24.4164,25.7798,632300.0],["2024-08-05",24.3451,24.4966,23.7481,24.2471,562100.0],["2024-08-06",24.1045,24.3718,23.2847,23.4896,471500.0],["2024-08-07",23.7035,24.0332,23.0084,23.2847,368300.0],["2024-08-08",23.3203,23.7035,23.053,23.356,343700.0],["2024-08-09",23.4005,23.552,22.9193,23.5431,302700.0],["2024-08-12",23.4807,23.4807,22.7589,22.9817,361700.0],["2024-08-13",23.2223,23.5253,23.0174,23.4629,321200.0],["2024-08-14",23.6679,23.6679,22.7055,22.7322,387600.0],["2024-08-15",23.7302,23.9263,23.1956,23.9174,512700.0],["2024-08-16",23.8906,24.6035,23.5698,23.65,261900.0],["2024-08-19",23.6233,24.1847,23.5966,23.9798,360100.0],["2024-08-20",23.9619,24.051,23.7035,23.9887,208700.0],["2024-08-21",24.3451,24.5946,23.9619,24.3006,251200.0],["2024-08-22",24.1402,24.2382,23.757,23.8906,215200.0],["2024-08-23",24.1134,24.5412,24.0332,24.4877,562300.0],["2024-08-26",24.3451,24.7016,24.1223,24.1312,423100.0],["2024-08-27",24.0862,24.5184,23.7621,24.3203,319800.0],["2024-08-28",24.1943,24.5094,23.7531,24.0232,581000.0],["2024-08-29",24.1583,24.3113,23.663,23.9151,481000.0],["2024-08-30",24.2393,24.6895,24.1042,24.3924,421000.0],["2024-09-03",24.0682,24.4284,23.537,23.636,343800.0],["2024-09-04",23.555,23.8611,23.2578,23.4109,257900.0],["2024-09-05",23.555,23.609,22.9607,23.0057,237700.0],["2024-09-06",22.9067,23.3119,22.1413,22.7626,482200.0],["2024-09-09",22.8797,22.9247,22.2944,22.3034,486300.0],["2024-09-10",22.2494,22.6005,21.9252,22.5465,286000.0],["2024-09-11",22.4204,22.5285,21.9612,22.2404,351100.0],["2024-09-12",22.3214,22.5285,21.9612,22.2764,636400.0],["2024-09-13",22.6816,23.3569,22.6636,23.3119,1153400.0],["2024-09-16",23.5009,23.8071,22.9607,23.2218,750200.0],["2024-09-17",23.3569,23.9422,23.2488,23.3119,854600.0],["2024-09-18",23.3659,24.0952,23.3659,23.4919,899800.0],["2024-09-19",24.0232,24.3834,23.546,24.3473,581500.0],["2024-09-20",24.2213,24.4194,23.69,24.0502,1158100.0],["2024-09-23",24.0772,24.5184,23.4919,24.4464,556000.0],["2024-09-24",24.5184,25.779,24.5184,25.68,475600.0],["2024-09-25",25.6439,25.743,25.0317,25.3108,628900.0],["2024-09-26",25.6259,26.2022,25.4459,25.8961,404800.0],["2024-09-27",26.1122,26.4093,25.5089,25.9681,464800.0],["2024-09-30",25.824,26.0761,25.4729,25.9861,418100.0],["2024-10-01",25.824,26.1482,25.3648,25.9951,333300.0],["2024-10-02",25.6349,25.788,25.0677,25.671,554200.0],["2024-10-03",25.4098,25.5719,24.8876,25.1577,459000.0],["2024-10-04",25.5629,26.1842,25.3918,25.6079,360700.0],["2024-10-07",25.3828,25.4999,24.8426,24.9506,308800.0],["2024-10-08",25.0317,25.2388,24.3654,24.6445,247000.0],["2024-10-09",24.6085,25.0857,24.3563,24.6805,214900.0],["2024-10-10",24.3113,24.4914,23.8521,24.0502,415900.0],["2024-10-11",23.9422,24.2303,23.9061,24.2303,321900.0],["2024-10-14",24.1312,24.5634,24.0052,24.4644,317000.0],["2024-10-15",24.3113,24.9146,24.3113,24.5634,452600.0],["2024-10-16",24.9056,25.6079,24.8426,25.4008,400800.0],["2024-10-17",25.4549,25.9861,24.9416,25.3648,441200.0],["2024-10-18",25.4459,25.662,25.1217,25.1847,497000.0],["2024-10-21",25.1757,25.725,24.6715,24.7885,391200.0],["2024-10-22",24.5184,24.6715,24.2393,24.5995,457200.0],["2024-10-23",24.4824,24.7886,24.2573,24.5454,345300.0],["2024-10-24",24.6265,25.0587,24.5634,24.9236,334700.0],["2024-10-25",25.2027,25.3378,24.4734,24.7615,396600.0],["2024-10-28",24.9776,25.3558,24.9506,25.0857,544600.0],["2024-10-29",24.7255,24.9686,23.663,24.1222,868200.0],["2024-10-30",22.7896,25.2928,22.7896,24.9686,1523500.0],["2024-10-31",24.8246,25.3738,24.4464,24.6805,688100.0],["2024-11-01",24.8516,25.3198,24.5815,24.8966,592300.0],["2024-11-04",24.9056,25.5089,24.7525,24.8966,561600.0],["2024-11-05",24.7255,24.9236,24.1222,24.8786,502300.0],["2024-11-06",25.9141,26.6344,25.6529,26.2832,559100.0],["2024-11-07",26.2022,26.7245,25.788,26.6794,403500.0],["2024-11-08",26.6434,26.9135,26.2472,26.6254,483500.0],["2024-11-11",26.6974,26.9225,26.5984,26.8145,421500.0],["2024-11-12",26.7875,26.9586,26.3103,26.7244,541600.0],["2024-11-13",26.9135,27.0846,26.5084,26.8055,545500.0],["2024-11-14",27.0036,27.1747,25.9681,26.5264,540700.0],["2024-11-15",26.6614,26.6794,26.0491,26.1932,282900.0],["2024-11-18",26.1662,26.4723,25.9141,25.9501,491900.0],["2024-11-19",25.5539,25.68,24.9326,25.3288,383100.0],["2024-11-20",25.0407,25.0947,23.9962,24.1042,453900.0],["2024-11-21",24.2393,24.3834,23.7711,24.0682,318200.0],["2024-11-22",24.3113,24.5634,24.1042,24.3473,740800.0],["2024-11-25",24.6715,25.797,24.6265,25.4549,892600.0],["2024-11-26",25.2838,25.2838,24.5815,24.9686,896600.0],["2024-11-27",25.2027,25.8691,24.8966,25.4008,434900.0],["2024-11-29",25.4729,25.788,24.9776,25.3198,217200.0],["2024-12-02",25.3558,25.6439,24.8336,25.5179,370100.0],["2024-12-03",25.4633,25.4633,24.6449,25.045,421400.0],["2024-12-04",24.8904,25.3451,24.8631,25.1268,266400.0],["2024-12-05",25.0359,25.0359,24.3539,24.3811,529000.0],["2024-12-06",24.6903,24.9086,24.272,24.6812,486300.0],["2024-12-09",24.754,25.1814,24.7176,25.0359,347600.0],["2024-12-10",25.045,25.3269,24.6449,25.045,379700.0],["2024-12-11",25.2724,25.4451,24.8631,25.045,381800.0],["2024-12-12",25.0086,25.1177,24.2265,24.2447,414600.0],["2024-12-13",24.3448,24.5084,23.5081,23.599,324200.0],["2024-12-16",23.5536,23.9992,23.4444,23.6536,356100.0],["2024-12-17",23.5172,23.8719,23.3626,23.4081,328400.0],["2024-12-18",23.5627,24.0174,22.5259,22.626,443200.0],["2024-12-19",23.499,23.8446,22.4805,22.9261,635700.0],["2024-12-20",22.7442,23.5445,22.7078,22.8806,2593600.0],["2024-12-23",22.9716,23.208,22.7806,22.8624,520800.0],["2024-12-24",23.0079,23.1352,22.5896,22.9079,185700.0],["2024-12-26",22.7351,23.0261,22.6715,22.8715,318300.0],["2024-12-27",22.726,23.1534,22.4077,22.5169,250600.0],["2024-12-30",22.2804,22.3895,22.0076,22.1713,474100.0],["2024-12-31",22.3441,22.5987,22.2077,22.5532,444800.0],["2025-01-02",22.7533,22.8624,22.244,22.3168,406500.0],["2025-01-03",22.3259,22.5259,21.7439,22.0349,841800.0],["2025-01-06",21.9894,22.3895,21.1437,21.4165,707700.0],["2025-01-07",21.3437,21.3983,20.3979,20.7253,543800.0],["2025-01-08",20.6435,20.6435,20.1797,20.207,556300.0],["2025-01-10",19.825,20.1797,19.6159,19.9796,525400.0],["2025-01-13",19.7159,19.9523,19.5522,19.8887,453400.0],["2025-01-14",20.0251,20.1342,19.7432,19.916,329100.0],["2025-01-15",20.498,20.5707,20.0796,20.1069,350700.0],["2025-01-16",20.116,20.116,19.6704,19.8614,516500.0],["2025-01-17",20.1069,20.1433,19.6068,19.6795,589400.0],["2025-01-21",19.6886,20.1615,19.5795,19.925,721100.0],["2025-01-22",19.8068,19.8159,19.243,19.7068,652400.0],["2025-01-23",19.5431,19.8887,19.4431,19.6431,544200.0],["2025-01-24",19.725,20.1251,19.5613,20.0069,673000.0],["2025-01-27",19.9978,20.4252,19.825,19.916,940400.0],["2025-01-28",19.8705,20.1069,19.4704,20.016,875200.0],["2025-01-29",18.3791,19.1793,17.6334,18.47,2321300.0],["2025-01-30",18.47,18.5064,17.2332,17.8243,1502900.0],["2025-01-31",17.6788,18.2154,17.306,17.8607,1579200.0],["2025-02-03",17.506,17.6152,16.7967,16.8876,1271600.0],["2025-02-04",16.8058,17.3332,16.633,17.1514,822100.0],["2025-02-05",17.1696,17.4606,17.0059,17.4333,727000.0],["2025-02-06",17.6697,18.3154,17.6697,17.9607,895700.0],["2025-02-07",17.8516,17.9789,17.0422,17.2059,937800.0],["2025-02-10",17.3969,17.8061,17.2878,17.7425,718000.0],["2025-02-11",17.597,17.8698,17.2332,17.8516,1027900.0],["2025-02-12",17.6061,17.9516,17.2332,17.3787,603500.0],["2025-02-13",17.506,17.8152,17.3696,17.3787,448300.0],["2025-02-14",17.597,18.1062,17.597,17.988,635600.0],["2025-02-18",17.988,18.1153,17.5879,17.6788,952000.0],["2025-02-19",17.5151,17.7152,17.2787,17.5242,508500.0],["2025-02-20",17.4151,17.6879,17.1877,17.4697,930800.0],["2025-02-21",17.7334,17.8971,16.8331,17.015,741300.0],["2025-02-24",17.0513,17.0513,16.6057,16.8058,848000.0],["2025-02-25",16.8335,17.3414,16.7596,17.249,882400.0],["2025-02-26",17.2767,17.286,16.4826,17.0366,984800.0],["2025-02-27",16.8981,16.9997,16.2979,16.3164,1168600.0],["2025-02-28",16.2979,16.4826,16.1502,16.4457,980800.0],["2025-03-03",16.5288,16.6026,16.104,16.1317,1135900.0],["2025-03-04",16.0209,16.0209,15.4946,15.5315,873900.0],["2025-03-05",15.6423,16.1132,14.7559,15.116,818900.0],["2025-03-06",14.9775,15.5777,14.8482,15.5223,1133100.0],["2025-03-07",15.4853,15.7901,15.3653,15.4484,981800.0],["2025-03-10",15.3468,16.0855,15.3191,15.7901,1301500.0],["2025-03-11",16.3164,16.3164,14.8482,15.2176,724000.0],["2025-03-12",15.2914,15.3284,14.7097,14.959,730800.0],["2025-03-13",14.959,15.3191,14.5435,14.8205,680800.0],["2025-03-14",14.9867,15.236,14.5989,15.1067,610700.0],["2025-03-17",15.1344,15.5684,14.9867,15.513,979700.0],["2025-03-18",15.4484,15.5961,15.1067,15.5592,687500.0],["2025-03-19",15.6423,15.9193,15.5592,15.7531,807900.0],["2025-03-20",15.7162,15.8639,15.6238,15.7439,740400.0],["2025-03-21",15.6054,16.0117,15.5038,15.8824,2247500.0],["2025-03-24",16.104,16.2518,15.3284,15.4115,857500.0],["2025-03-25",15.3561,15.3561,14.7836,14.8113,790700.0],["2025-03-26",14.8297,15.1252,14.7097,15.1067,725100.0],["2025-03-27",15.1529,15.4576,14.9867,15.2268,761700.0],["2025-03-28",15.1714,15.1714,14.4788,14.7005,570100.0],["2025-03-31",14.1095,14.4142,13.0106,13.3615,2601500.0],["2025-04-01",13.3061,13.6847,12.7706,13.4723,1093600.0],["2025-04-02",13.3708,14.0264,13.3708,13.8971,1138700.0],["2025-04-03",13.3523,13.537,12.8629,13.3708,1357500.0],["2025-04-04",13.5185,14.4142,13.38,14.1002,1181000.0],["2025-04-07",13.8417,14.5804,13.2507,14.3403,1536500.0],["2025-04-08",14.3865,14.7559,13.26,13.3523,1080200.0],["2025-04-09",13.1676,14.8851,13.1676,14.3311,1751500.0],["2025-04-10",13.9894,14.0541,13.3246,13.814,765100.0],["2025-04-11",13.7586,13.9617,13.2323,13.7309,684000.0],["2025-04-14",13.8417,13.9894,13.0106,13.1953,690200.0],["2025-04-15",13.1584,13.3523,12.7521,12.946,777900.0],["2025-04-16",12.8629,13.066,12.6228,12.6874,701400.0],["2025-04-17",12.6875,12.9922,12.4658,12.8906,473800.0],["2025-04-21",12.7983,12.9552,12.4843,12.9183,666000.0],["2025-04-22",13.0937,13.4631,12.8629,13.2877,1452100.0],["2025-04-23",13.6385,13.9894,13.2138,13.26,690000.0],["2025-04-24",13.26,13.4816,13.0937,13.4631,950700.0],["2025-04-25",13.3431,13.4631,13.0845,13.4077,382100.0],["2025-04-28",13.3615,13.5,13.1861,13.3615,452300.0],["2025-04-29",13.3615,13.4077,12.946,13.1122,571200.0],["2025-04-30",13.0106,13.0845,12.4935,12.8721,783500.0],["2025-05-01",12.9737,13.1676,12.8537,13.0568,615300.0],["2025-05-02",13.1584,13.2969,12.9552,13.1399,512900.0],["2025-05-05",13.0937,13.1491,12.6967,12.7152,472600.0],["2025-05-06",12.5951,12.6136,12.2996,12.3273,646300.0],["2025-05-07",12.4935,12.5305,11.7641,11.7825,818200.0],["2025-05-08",11.8656,11.9857,11.5517,11.7825,1106900.0],["2025-05-09",11.8749,12.0226,11.2654,11.2839,926300.0],["2025-05-12",12.0041,12.4104,11.8933,12.0688,1154500.0],["2025-05-13",12.1426,12.1796,11.7918,11.801,819600.0],["2025-05-14",11.8841,12.1334,11.6994,11.9857,977400.0],["2025-05-15",11.8749,12.0226,11.7456,11.958,667200.0],["2025-05-16",11.9672,12.6413,11.921,12.5397,1063200.0],["2025-05-19",12.3273,12.8721,12.3089,12.7152,832900.0],["2025-05-20",12.7429,12.9368,12.5212,12.669,1067800.0],["2025-05-21",12.4843,12.512,11.3024,11.4224,1094200.0],["2025-05-22",11.487,11.9672,11.4778,11.8195,1468700.0],["2025-05-23",11.5886,11.7087,11.4132,11.6902,916700.0],["2025-05-27",11.8287,12.0041,11.5701,11.7918,1136500.0],["2025-05-28",15.4207,16.5749,14.9036,15.4669,3952100.0],["2025-05-29",15.513,15.5592,14.1926,14.6635,1777400.0],["2025-05-30",14.4234,14.8297,14.0356,14.1556,1333200.0],["2025-06-02",14.0448,14.8297,13.7863,14.405,1916500.0],["2025-06-03",14.4802,15.3264,14.3109,15.1854,1152800.0],["2025-06-04",14.9409,15.2324,14.7905,15.0067,738300.0],["2025-06-05",14.9315,15.1102,14.7623,14.8939,608300.0],["2025-06-06",15.1572,15.2982,14.9597,15.2418,661300.0],["2025-06-09",15.5239,16.3795,15.4863,16.2291,1163200.0],["2025-06-10",16.3701,16.3701,15.6085,15.6555,844600.0],["2025-06-11",15.7307,15.7966,14.6682,14.687,1098900.0],["2025-06-12",14.4896,14.7623,14.3956,14.7153,632100.0],["2025-06-13",14.4896,14.7435,13.6904,13.7374,831000.0],["2025-06-16",13.9912,14.0571,13.681,13.869,496200.0],["2025-06-17",13.7186,14.1041,13.5023,13.5399,849300.0],["2025-06-18",13.5587,13.8408,13.2296,13.2672,734800.0],["2025-06-20",13.3801,13.5117,13.1638,13.4365,1529500.0],["2025-06-23",13.286,13.963,13.1638,13.8596,1183900.0],["2025-06-24",13.963,13.963,13.3519,13.5963,691500.0],["2025-06-25",13.6622,13.6622,12.8347,12.9005,648700.0],["2025-06-26",12.9193,13.1638,12.7031,13.0416,990100.0],["2025-06-27",13.0698,13.8408,13.0322,13.7938,922400.0],["2025-06-30",13.869,14.1041,13.5399,14.0195,982500.0],["2025-07-01",13.8596,15.3452,13.8408,15.0161,1198300.0],["2025-07-02",15.0067,15.6649,14.9691,15.6461,819300.0],["2025-07-03",15.6837,15.7778,15.27,15.6367,418800.0],["2025-07-07",15.4863,15.5803,14.7341,14.8375,649500.0],["2025-07-08",14.8845,15.1196,14.6212,14.9691,487800.0],["2025-07-09",14.9503,14.9785,14.4896,14.8093,746000.0],["2025-07-10",14.9127,15.4769,14.8563,15.1948,404800.0],["2025-07-11",15.0444,15.2418,14.7623,15.1572,325900.0],["2025-07-14",15.1008,15.1478,14.6682,14.7623,618600.0],["2025-07-15",14.8657,14.9973,14.0853,14.1041,496600.0],["2025-07-16",14.2451,14.5836,13.6339,13.9442,580400.0],["2025-07-17",14.2169,14.4802,13.916,13.9912,838600.0],["2025-07-18",14.1511,14.1887,13.5211,13.5963,560700.0],["2025-07-21",13.8314,14.0665,13.7562,14.0007,1733400.0],["2025-07-22",13.9912,15.6649,13.9912,15.6555,1313300.0],["2025-07-23",15.6649,15.9846,15.4299,15.6555,1054100.0],["2025-07-24",15.5051,15.5051,14.7811,14.8939,1187700.0],["2025-07-25",15.1196,15.1196,14.6024,14.8657,675900.0],["2025-07-28",14.8657,15.3734,14.8093,15.3264,1124900.0],["2025-07-29",15.2982,15.6649,15.0726,15.3452,1502100.0],["2025-07-30",16.1445,16.1445,11.6218,12.2894,2746300.0],["2025-07-31",12.3458,13.4929,11.5277,13.2578,2093500.0],["2025-08-01",13.1356,13.5681,12.5714,13.2484,1682600.0],["2025-08-04",13.286,13.9724,13.1262,13.5587,1169300.0],["2025-08-05",13.6998,14.6965,13.5963,14.499,1180100.0],["2025-08-06",14.4802,14.5084,13.9724,14.3674,971900.0],["2025-08-07",14.4614,14.64,14.0477,14.5742,800600.0],["2025-08-08",14.5554,14.687,13.9818,14.2733,642400.0],["2025-08-11",14.4332,14.687,14.0289,14.3862,1239200.0],["2025-08-12",14.499,15.082,14.2921,14.7153,584000.0],["2025-08-13",14.8093,15.4675,14.5366,15.3828,958400.0],["2025-08-14",15.129,15.129,14.6588,14.9597,637000.0],["2025-08-15",14.9785,15.082,14.6588,14.7623,767000.0],["2025-08-18",14.9033,15.0067,14.6118,14.6118,568800.0],["2025-08-19",14.6494,15.1102,14.5836,14.9315,489100.0],["2025-08-20",14.9315,15.1572,14.6494,15.1008,1670100.0],["2025-08-21",14.9785,15.0444,14.6776,14.7717,550800.0],["2025-08-22",15.1478,16.3137,15.0349,16.2573,1259400.0],["2025-08-25",16.2291,16.5394,15.9752,16.3889,1079900.0],["2025-08-26",16.3316,16.6087,15.978,16.0545,1588800.0],["2025-08-27",16.1023,16.4463,16.0067,16.4176,773400.0],["2025-08-28",16.4654,16.6278,15.9589,16.2552,931600.0],["2025-08-29",16.2838,16.4941,15.8156,15.8442,789700.0],["2025-09-02",15.6627,15.8729,15.4238,15.7582,1177300.0],["2025-09-03",15.7965,16.2456,15.7009,16.1118,852700.0],["2025-09-04",16.1309,16.6947,15.806,16.4081,546300.0],["2025-09-05",16.5418,17.0388,16.3316,16.8954,760900.0],["2025-09-08",16.9145,17.0961,16.7807,16.7903,620400.0],["2025-09-09",16.6374,16.8381,15.9207,16.1023,1175800.0],["2025-09-10",15.9971,16.236,15.5289,16.1596,1006500.0],["2025-09-11",16.15,17.1439,16.15,17.0292,856500.0],["2025-09-12",17.0197,17.0197,16.5132,16.5418,488800.0],["2025-09-15",16.5992,17.2299,16.3507,17.1439,786700.0],["2025-09-16",17.2586,17.5452,17.0292,17.1726,936400.0],["2025-09-17",17.2777,18.0804,17.1534,17.2586,946000.0],["2025-09-18",17.335,17.507,17.0865,17.4497,568300.0],["2025-09-19",17.4019,17.4019,16.9145,17.2681,1340900.0],["2025-09-22",17.163,17.3063,16.8954,17.1057,764400.0],["2025-09-23",17.2394,17.6695,17.2108,17.3541,826100.0],["2025-09-24",17.3063,17.593,17.0197,17.5739,556800.0],["2025-09-25",17.4592,17.4592,16.9528,17.3828,1091900.0],["2025-09-26",17.4115,18.0039,17.2968,17.851,680300.0],["2025-09-29",17.9562,17.9562,17.3255,17.4401,1287500.0],["2025-09-30",17.3063,17.593,16.819,17.1726,775500.0],["2025-10-01",17.3446,17.7459,17.0388,17.4019,616000.0],["2025-10-02",17.421,17.8319,17.3446,17.6695,662100.0],["2025-10-03",17.7459,18.09,17.6981,17.7077,471900.0],["2025-10-06",17.7459,17.7555,16.9528,17.4784,954800.0],["2025-10-07",17.4975,17.4975,16.6565,16.9241,482800.0],["2025-10-08",16.991,17.0865,16.4272,16.5132,491600.0],["2025-10-09",16.7234,16.7234,15.9685,15.9876,495300.0],["2025-10-10",16.0831,16.0831,15.2995,15.3951,796900.0],["2025-10-13",15.6053,16.1691,15.4429,16.1118,658400.0],["2025-10-14",15.8633,16.5227,15.7965,16.1118,618800.0],["2025-10-15",16.1787,16.4654,16.0258,16.2838,746700.0],["2025-10-16",16.3029,16.6087,16.2265,16.4367,558600.0],["2025-10-17",16.3316,16.6565,16.2647,16.647,444200.0],["2025-10-20",16.9145,17.0865,16.7903,17.0674,379100.0],["2025-10-21",17.1439,17.7268,16.8094,17.6026,764000.0],["2025-10-22",17.6121,17.6504,17.2012,17.4879,500100.0],["2025-10-23",17.3828,17.4688,17.0865,17.3923,481700.0],["2025-10-24",17.5835,17.6599,17.2108,17.2203,448000.0],["2025-10-27",17.2777,17.5261,17.1917,17.3255,890900.0],["2025-10-28",17.3255,17.507,17.0101,17.2777,1170900.0],["2025-10-29",16.0258,17.2777,13.0251,14.4108,2424600.0],["2025-10-30",14.2866,14.535,13.7801,14.0286,2168200.0],["2025-10-31",13.9712,14.3535,13.1207,13.9999,1391000.0],["2025-11-03",13.9999,14.3917,13.4743,14.3821,2443500.0],["2025-11-04",14.3726,14.6688,14.0381,14.5924,1279300.0],["2025-11-05",17.1343,17.421,16.0927,16.7999,2393900.0],["2025-11-06",16.7234,17.0197,16.322,16.6565,1425000.0],["2025-11-07",16.647,17.0197,16.5705,16.733,1118400.0],["2025-11-10",17.2586,17.4401,16.7903,17.0579,1314800.0],["2025-11-11",17.163,17.249,16.819,16.9623,708500.0],["2025-11-12",17.1439,17.6695,17.0674,17.3255,918700.0],["2025-11-13",17.3255,17.5261,15.9685,16.3985,795200.0],["2025-11-14",16.1691,16.6661,16.0067,16.647,531300.0],["2025-11-17",16.5323,16.5992,15.8729,15.9111,606500.0],["2025-11-18",15.7678,16.3507,15.6149,16.2743,677600.0],["2025-11-19",16.3316,17.4115,16.2169,17.3732,1154600.0],["2025-11-20",17.6121,17.7555,16.6565,16.8285,832900.0],["2025-11-21",16.9241,17.7555,16.647,17.5835,1196900.0],["2025-11-24",17.3828,17.7746,17.0865,17.6217,1102500.0],["2025-11-25",17.7268,18.9213,17.7268,18.5391,1382400.0],["2025-11-26",18.2906,18.3862,18.0231,18.1282,990200.0],["2025-11-28",18.1282,18.2237,17.7746,17.8797,361800.0],["2025-12-01",17.7555,18.2715,17.7268,18.0039,955100.0],["2025-12-02",18.0039,18.4502,17.7517,18.3435,883200.0],["2025-12-03",18.3047,18.8091,18.2853,18.4308,775000.0],["2025-12-04",18.4308,18.7412,18.2562,18.6927,821800.0],["2025-12-05",18.683,19.0516,18.6054,18.8285,601800.0],["2025-12-08",18.9158,19.0904,18.7121,18.8479,646400.0],["2025-12-09",18.6054,19.0128,18.3629,18.9352,696400.0],["2025-12-10",18.8576,20.0798,18.6345,19.9731,1092200.0],["2025-12-11",19.9828,20.4678,19.9828,20.3805,1157700.0],["2025-12-12",20.3999,20.885,20.332,20.526,1494200.0],["2025-12-15",20.5745,20.7007,19.9149,19.9246,740700.0],["2025-12-16",20.2253,20.2932,19.7791,20.138,661800.0],["2025-12-17",20.1477,20.9626,20.0992,20.7977,733100.0],["2025-12-18",20.788,21.1178,20.3708,20.4872,775600.0],["2025-12-19",20.2835,20.3999,19.9731,20.3029,1185000.0],["2025-12-22",20.2447,20.3902,20.0022,20.1865,525000.0],["2025-12-23",20.0313,20.0507,19.5851,19.7597,800800.0],["2025-12-24",19.7888,20.1768,19.6821,20.1477,227600.0],["2025-12-26",20.0798,20.1865,19.8664,20.1768,266500.0],["2025-12-29",20.0992,20.0992,19.7597,19.7597,587300.0],["2025-12-30",19.7015,20.0701,19.6821,19.7306,621700.0],["2025-12-31",19.6627,19.8373,19.2844,19.4396,428200.0],["2026-01-02",19.4008,19.4299,18.7315,19.1098,842600.0],["2026-01-05",19.0031,19.4396,18.7218,18.8479,791900.0],["2026-01-06",18.7024,19.8955,18.5375,19.8276,717600.0],["2026-01-07",19.9925,20.0701,19.0322,19.1098,580000.0],["2026-01-08",18.9934,19.9828,18.9158,19.5851,485700.0],["2026-01-09",19.6627,20.2641,19.2068,20.1671,955600.0],["2026-01-12",19.9246,20.4581,19.653,20.1574,485700.0],["2026-01-13",20.2447,20.3417,20.0604,20.1671,385300.0],["2026-01-14",20.1768,20.5163,19.9634,20.1768,456600.0],["2026-01-15",20.2253,20.7977,20.0604,20.6619,746900.0],["2026-01-16",20.8947,21.0984,20.4193,20.5163,627500.0],["2026-01-20",19.8373,20.4096,19.5948,19.8276,920100.0],["2026-01-21",20.0798,20.4969,20.041,20.2253,1283000.0],["2026-01-22",20.3611,20.8947,20.3417,20.3708,813600.0],["2026-01-23",20.1865,20.4581,19.9246,20.1768,455100.0],["2026-01-26",20.2447,20.3805,19.5269,19.6239,732100.0],["2026-01-27",19.653,19.6627,19.1195,19.4299,1392400.0],["2026-01-28",19.8858,20.1283,18.2659,19.4493,1689700.0],["2026-01-29",19.5075,19.75,18.2271,18.4211,1253800.0],["2026-01-30",18.2368,18.5472,17.8196,18.1591,935400.0],["2026-02-02",18.1591,18.3726,17.7808,18.0718,732400.0],["2026-02-03",18.1397,18.7315,17.9263,18.295,770700.0],["2026-02-04",18.392,19.556,18.3338,19.1292,745700.0],["2026-02-05",19.1098,19.7403,18.6636,19.5366,885900.0],["2026-02-06",19.7791,20.4872,19.7403,20.3708,734600.0],["2026-02-09",20.5357,20.5649,20.1186,20.4096,609200.0],["2026-02-10",20.3417,20.982,20.3223,20.6813,557400.0],["2026-02-11",22.146,22.5922,21.4864,22.4758,977500.0],["2026-02-12",22.8153,23.1646,22.3982,22.8735,1148500.0],["2026-02-13",22.8832,23.1937,22.2624,23.0967,796700.0],["2026-02-17",22.8444,23.0287,21.6707,21.7871,1164800.0],["2026-02-18",21.6707,22.0393,21.6707,21.8938,728000.0],["2026-02-19",21.6222,21.9811,21.3991,21.9132,639100.0],["2026-02-20",21.9326,22.7668,21.8065,22.1072,659600.0],["2026-02-23",22.1945,22.3012,21.3409,22.0005,692300.0],["2026-02-24",22.0496,22.3443,21.8237,22.1085,660100.0],["2026-02-25",22.2952,22.2952,21.6567,21.8139,487400.0],["2026-02-26",21.7943,22.246,20.9987,21.2442,867300.0],["2026-02-27",20.9889,21.1951,20.6746,21.146,768300.0],["2026-03-02",20.7237,21.0282,20.1835,20.596,584700.0],["2026-03-03",19.9871,20.1835,19.3388,19.7121,425300.0],["2026-03-04",19.8103,20.0362,19.329,19.4076,512000.0],["2026-03-05",19.2013,19.3683,18.2192,18.4156,728600.0],["2026-03-06",18.1406,18.4844,17.2566,18.0522,749000.0],["2026-03-09",18.0718,18.0718,16.7459,17.3058,956100.0],["2026-03-10",17.3058,17.7968,17.2075,17.3254,800300.0],["2026-03-11",17.2665,17.3254,16.8343,16.8932,588800.0],["2026-03-12",16.5593,16.8343,15.0762,15.1843,1288700.0],["2026-03-13",15.6066,15.8129,14.9191,15.037,952800.0],["2026-03-16",15.2137,15.4593,14.9486,15.037,769800.0],["2026-03-17",15.1155,15.5968,14.978,15.3512,689200.0],["2026-03-18",15.0959,15.2629,14.8209,14.8896,613800.0],["2026-03-19",14.7227,15.2825,14.5655,15.0566,614900.0],["2026-03-20",14.978,15.2137,14.6146,14.7423,1245000.0],["2026-03-23",15.3905,15.587,14.9486,14.9486,1146900.0],["2026-03-24",14.6932,15.3021,14.5852,15.1253,998200.0],["2026-03-25",15.4691,16.0584,15.1155,16.0584,979900.0],["2026-03-26",15.8522,16.0584,15.1843,15.3611,1360500.0],["2026-03-27",15.1548,15.2236,14.8012,15.1941,1033800.0],["2026-03-30",15.3021,15.4102,14.87,15.2137,984400.0],["2026-03-31",15.528,15.9111,15.2825,15.7539,930200.0],["2026-04-01",15.8816,16.4709,15.7932,16.1861,1008200.0],["2026-04-02",15.8325,16.1763,15.6066,15.6754,577100.0],["2026-04-06",15.4691,15.6852,15.0271,15.2432,873700.0],["2026-04-07",15.1646,15.528,15.0664,15.4593,599400.0],["2026-04-08",16.5495,16.7754,16.2843,16.3727,842200.0],["2026-04-09",16.2254,16.8245,16.0486,16.3923,948000.0],["2026-04-10",16.52,16.52,15.8129,16.0781,548900.0],["2026-04-13",15.8914,16.5102,15.7638,16.4415,645700.0],["2026-04-14",16.3923,16.6673,16.2057,16.52,468100.0],["2026-04-15",16.7656,16.7656,16.137,16.2745,594100.0],["2026-04-16",16.1566,16.6379,16.0682,16.5495,591600.0],["2026-04-17",17.0308,17.8067,16.9522,17.5513,984400.0],["2026-04-20",17.404,17.9049,17.3647,17.6495,806600.0],["2026-04-21",17.6888,17.6986,16.8049,17.07,720400.0],["2026-04-22",17.2861,17.3942,16.854,17.2566,643700.0],["2026-04-23",17.129,17.3352,16.7066,16.962,717800.0],["2026-04-24",16.9424,17.3352,16.6379,16.8147,965900.0],["2026-04-27",16.8245,17.4531,16.7459,17.1879,1071000.0],["2026-04-28",17.3745,17.3745,16.4415,16.6968,597100.0],["2026-04-29",16.5298,16.8343,16.137,16.4513,772000.0],["2026-04-30",16.6968,17.2763,16.4807,17.2468,920400.0],["2026-05-01",17.1093,17.2763,16.9522,17.2665,730900.0],["2026-05-04",17.2665,17.3942,16.0388,16.0486,939600.0],["2026-05-05",16.6772,16.9325,15.9897,16.8147,680500.0],["2026-05-06",17.2075,17.8067,17.07,17.4727,651800.0],["2026-05-07",17.4727,17.7379,16.9718,17.1191,1002100.0],["2026-05-08",17.2075,17.4727,16.8834,17.404,652300.0],["2026-05-11",17.3942,17.4924,16.2548,16.4807,924400.0],["2026-05-12",16.3825,16.4316,15.587,15.8718,863500.0],["2026-05-13",15.9798,15.9798,15.1057,15.5968,941200.0],["2026-05-14",15.7048,16.3039,15.7048,16.0289,757800.0],["2026-05-15",15.8129,16.2352,15.253,15.4789,796500.0],["2026-05-18",15.2923,15.5968,14.8503,15.4593,1416300.0],["2026-05-19",15.2629,15.2727,14.8307,15.0075,1166400.0],["2026-05-20",15.037,15.7932,14.703,15.7932,915700.0],["2026-05-21",15.5575,16.245,15.3807,16.0879,936800.0],["2026-05-22",16.0289,16.579,15.7932,16.4513,548000.0],["2026-05-26",16.6968,16.9816,16.1173,16.2647,1778700.0],["2026-05-27",16.854,18.3272,15.3611,15.9307,3544200.0],["2026-05-28",15.6361,16.962,15.5673,16.3236,2157300.0],["2026-05-29",16.2057,16.5593,15.8227,16.1566,1174500.0],["2026-06-01",15.9405,16.1075,15.312,15.42,1586900.0],["2026-06-02",15.65,15.89,15.41,15.77,1027400.0],["2026-06-03",15.65,16.08,15.53,15.57,1057700.0],["2026-06-04",15.82,15.87,15.14,15.39,1152700.0],["2026-06-05",15.3,15.62,14.53,14.53,1291600.0],["2026-06-08",14.58,15.25,14.5,14.68,1387800.0],["2026-06-09",14.93,15.21,14.5,14.66,1354300.0],["2026-06-10",14.53,14.9,14.09,14.21,1244000.0],["2026-06-11",13.98,16.12,13.98,16.08,1567400.0],["2026-06-12",15.73,16.17,15.52,15.95,1009900.0],["2026-06-15",16.32,16.69,16.15,16.25,1394900.0],["2026-06-16",16.34,16.56,15.8,16.0,1325500.0],["2026-06-17",15.89,16.26,15.16,15.19,1261700.0],["2026-06-18",15.48,16.18,15.41,15.55,5887600.0],["2026-06-22",15.5,15.77,15.14,15.35,916200.0],["2026-06-23",15.31,15.63,15.15,15.42,759800.0],["2026-06-24",15.63,15.95,15.52,15.71,1058500.0],["2026-06-25",15.71,16.11,15.63,16.05,977000.0],["2026-06-26",16.0,17.27,15.7,17.22,1346200.0],["2026-06-29",16.89,17.1,16.71,16.96,874600.0],["2026-06-30",16.9,17.27,16.39,17.11,721000.0],["2026-07-01",17.04,17.42,16.94,17.15,900100.0],["2026-07-02",17.18,17.34,16.83,17.21,871100.0],["2026-07-06",17.36,17.4,16.91,17.22,727421.083893],["2026-07-07",17.1,17.68,17.03,17.32,684417.610403],["2026-07-08",16.94,17.18,16.15,16.54,1275446.366156],["2026-07-09",16.64,16.88,16.52,16.83,629307.385262],["2026-07-10",16.83,17.15,16.56,16.81,582590.704252],["2026-07-13",16.9,17.2,16.44,16.51,845448.640864],["2026-07-14",16.75,17.355,16.46,17.33,603391.527216],["2026-07-15",17.36,18.1,17.19,17.21,537538.882315],["2026-07-16",17.11,17.87,17.06,17.46,766809.171682],["2026-07-17",17.28,17.56,16.74,16.96,479712.434308],["2026-07-20",17.13,17.44,16.66,16.79,448990.510529],["2026-07-21",17.07,17.51,16.62,17.07,1100506.541267],["2026-07-22",17.1,17.39,16.81,16.83,487609.902374],["2026-07-23",16.34,16.73,16.26,16.71,686619.179027],["2026-07-24",16.75,17.06,16.38,16.79,555847.2438],["2026-07-27",16.97,17.14,16.75,16.94,655479.235482],["2026-07-28",17.01,17.4,16.9,17.2,975832.652087],["2026-07-29",14.502,16.06,13.23,13.255,2970524.788271],["2026-07-30",13.46,13.77,13.01,13.445,1728869.016934],["2026-07-31",13.41,13.485,12.16,12.25,2020677.778699],["2026-08-03",12.25,12.99,12.25,12.75,981820.204059],["2026-08-04",12.83,13.13,12.585,13.1,910070.752272],["2026-08-05",13.35,13.485,13.02,13.15,885484.471658],["2026-08-06",13.29,13.29,12.35,12.41,1481853.49351],["2026-08-07",12.49,12.88,12.39,12.73,600450.411563],["2026-08-10",12.54,12.605,11.79,11.94,315216.0035],["2026-08-11",11.74,12.11,11.61,11.66,840829.306538],["2026-08-12",11.93,11.93,11.27,11.48,1556189.751616],["2026-08-13",11.54,11.978,11.25,11.27,1204595.585574],["2026-08-14",11.18,11.49,11.06,11.48,1087017.271273],["2026-08-17",11.52,11.68,11.275,11.56,1300042.393496],["2026-08-18",11.56,11.94,11.34,11.85,1230539.513987],["2026-08-19",11.94,12.66,11.94,12.57,1479917.342],["2026-08-20",12.25,12.28,11.655,11.96,1129830.595795],["2026-08-21",12.05,12.59,12.04,12.55,1163391.635127],["2026-08-24",12.52,13.03,12.52,12.86,1358568.551255],["2026-08-25",12.6,13.99,12.21,13.96,2341770.127156],["2026-08-26",14,14.06,12.56,12.61,1188530.555533],["2026-08-27",12.56,12.56,12.185,12.25,751150.926523],["2026-08-28",12.38,13.27,12.25,12.96,969966.918735],["2026-08-31",12.77,12.84,12.4275,12.46,845055.09017],["2026-09-01",12.28,12.755,12.12,12.43,530823.40693],["2026-09-02",12.54,12.71,12.31,12.41,578356.213437],["2026-09-03",12.555,12.81,12.3,12.6,526558.016984],["2026-09-04",12.55,13.355,12.47,13.29,833165.237686],["2026-09-08",13.32,13.32,12.4,12.51,767088.666515],["2026-09-09",12.37,12.65,12.37,12.54,1304645.489064],["2026-09-10",12.31,12.71,12.15,12.57,841954.545171],["2026-09-11",12.76,12.86,12.475,12.79,586634.297268],["2026-09-14",12.78,12.965,12.5,12.86,667540.375892]]}