{"t":"BBSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-06-11",0.4412,0.5,0.4265,0.4779,5565600.0],["1993-06-14",0.4779,0.5,0.4706,0.4926,676800.0],["1993-06-15",0.5,0.5,0.4706,0.4926,620400.0],["1993-06-16",0.5,0.5,0.4706,0.4779,1436400.0],["1993-06-17",0.5,0.5,0.4412,0.4706,1423200.0],["1993-06-18",0.4706,0.4706,0.4412,0.4559,332400.0],["1993-06-21",0.4706,0.4853,0.4559,0.4853,668400.0],["1993-06-22",0.4853,0.4853,0.4706,0.4853,720000.0],["1993-06-23",0.5,0.5,0.4706,0.5,538800.0],["1993-06-24",0.4706,0.5147,0.4706,0.5147,363600.0],["1993-06-25",0.5147,0.5147,0.4853,0.5147,111600.0],["1993-06-28",0.5147,0.5294,0.4853,0.5294,444000.0],["1993-06-29",0.5147,0.5588,0.5147,0.5294,793200.0],["1993-06-30",0.5588,0.5588,0.5221,0.5294,652800.0],["1993-07-01",0.5441,0.5441,0.4853,0.5294,510000.0],["1993-07-02",0.5294,0.5294,0.5294,0.5294,3600.0],["1993-07-06",0.4853,0.5294,0.4559,0.5,182400.0],["1993-07-07",0.4706,0.5,0.4632,0.5,68400.0],["1993-07-08",0.4853,0.5,0.4559,0.4596,142800.0],["1993-07-09",0.5,0.5,0.4559,0.4853,36000.0],["1993-07-12",0.5,0.5,0.4559,0.4559,396000.0],["1993-07-13",0.5,0.5,0.4559,0.5,97200.0],["1993-07-14",0.4559,0.5,0.4559,0.5,36000.0],["1993-07-15",0.4706,0.5,0.4559,0.5,334800.0],["1993-07-16",0.4559,0.5,0.4559,0.5,212400.0],["1993-07-19",0.5,0.5,0.4779,0.5,228000.0],["1993-07-20",0.4632,0.5,0.4632,0.4926,348000.0],["1993-07-21",0.4926,0.5,0.4559,0.4926,339600.0],["1993-07-22",0.5,0.5,0.4559,0.4853,270000.0],["1993-07-23",0.4559,0.5,0.4559,0.5,186000.0],["1993-07-26",0.4559,0.5,0.4559,0.4559,243600.0],["1993-07-27",0.4559,0.5,0.4559,0.5,505200.0],["1993-07-28",0.5,0.5,0.4559,0.5,242400.0],["1993-07-29",0.4926,0.5,0.4926,0.5,91200.0],["1993-07-30",0.4651,0.5,0.4651,0.4926,63600.0],["1993-08-02",0.4632,0.5,0.4559,0.4706,310800.0],["1993-08-03",0.4706,0.5,0.4706,0.5,37200.0],["1993-08-04",0.4706,0.5,0.4706,0.4706,181200.0],["1993-08-05",0.4706,0.5441,0.4706,0.5331,790800.0],["1993-08-06",0.5165,0.5441,0.5147,0.5441,81600.0],["1993-08-09",0.5441,0.5588,0.5147,0.5294,642000.0],["1993-08-10",0.5441,0.5735,0.5294,0.5441,432000.0],["1993-08-11",0.5441,0.5735,0.5441,0.5441,720000.0],["1993-08-12",0.5294,0.5735,0.5294,0.5735,1604400.0],["1993-08-13",0.5441,0.5735,0.5441,0.5588,423600.0],["1993-08-16",0.5735,0.5735,0.5441,0.5735,318000.0],["1993-08-17",0.6029,0.6471,0.5735,0.6176,876000.0],["1993-08-18",0.6471,0.6471,0.6029,0.6103,321600.0],["1993-08-19",0.6471,0.6471,0.6029,0.6471,310800.0],["1993-08-20",0.6471,0.6471,0.6029,0.6471,256800.0],["1993-08-23",0.6029,0.6471,0.6029,0.6471,348000.0],["1993-08-24",0.6029,0.6397,0.5882,0.5882,550800.0],["1993-08-25",0.5882,0.5956,0.5882,0.5956,187200.0],["1993-08-26",0.6176,0.6176,0.5882,0.5882,4800.0],["1993-08-27",0.6029,0.6176,0.5882,0.5882,86400.0],["1993-08-30",0.6176,0.6176,0.6176,0.6176,2400.0],["1993-08-31",0.5882,0.6176,0.5882,0.6103,500400.0],["1993-09-01",0.5882,0.6471,0.5882,0.6471,2010000.0],["1993-09-02",0.6176,0.6471,0.6176,0.6471,706800.0],["1993-09-03",0.6618,0.6691,0.6471,0.6691,66000.0],["1993-09-07",0.6765,0.6912,0.6471,0.6912,643200.0],["1993-09-08",0.6765,0.6838,0.6618,0.6838,102000.0],["1993-09-09",0.6838,0.6912,0.6618,0.6765,540000.0],["1993-09-10",0.6618,0.75,0.6618,0.7059,1466400.0],["1993-09-13",0.75,0.75,0.7059,0.7206,106800.0],["1993-09-14",0.75,0.75,0.7206,0.7206,54000.0],["1993-09-15",0.75,0.75,0.7059,0.7206,326400.0],["1993-09-16",0.7279,0.7353,0.7059,0.7353,144000.0],["1993-09-17",0.7206,0.7353,0.7059,0.7353,165600.0],["1993-09-20",0.7132,0.7353,0.7059,0.7059,236400.0],["1993-09-21",0.7353,0.7353,0.7059,0.7059,558000.0],["1993-09-22",0.7059,0.7353,0.7059,0.7059,369600.0],["1993-09-23",0.7353,0.7426,0.7059,0.7206,1117200.0],["1993-09-24",0.7279,0.7353,0.7059,0.7132,444000.0],["1993-09-27",0.75,0.75,0.7206,0.7353,218400.0],["1993-09-28",0.7206,0.7868,0.7206,0.7868,792000.0],["1993-09-29",0.7941,0.7941,0.75,0.7941,109200.0],["1993-09-30",0.8382,0.8382,0.8382,0.8382,818400.0],["1993-10-01",0.8382,0.8382,0.7941,0.8382,186000.0],["1993-10-04",0.8235,0.8382,0.7941,0.7941,230400.0],["1993-10-05",0.8235,0.8382,0.7941,0.8382,154800.0],["1993-10-06",0.8382,0.8382,0.7941,0.7941,14400.0],["1993-10-07",0.8382,0.8382,0.7941,0.8382,76800.0],["1993-10-08",0.8382,0.8382,0.7941,0.8382,112800.0],["1993-10-11",0.8382,0.8382,0.8382,0.8382,6000.0],["1993-10-12",0.8382,0.8382,0.7941,0.8382,110400.0],["1993-10-13",0.8382,0.9265,0.8235,0.9265,608400.0],["1993-10-14",0.9265,0.9265,0.8823,0.9118,1270800.0],["1993-10-15",0.9265,0.9412,0.8823,0.9412,385200.0],["1993-10-18",0.9412,0.9412,0.9118,0.9412,109200.0],["1993-10-19",0.9265,0.9412,0.9265,0.9412,30000.0],["1993-10-20",0.9412,0.9412,0.9118,0.9191,457200.0],["1993-10-21",0.9118,0.9412,0.8971,0.9412,526800.0],["1993-10-22",0.9191,0.9412,0.8971,0.9191,439200.0],["1993-10-25",0.9412,0.9559,0.9118,0.9559,279600.0],["1993-10-26",0.9559,0.9853,0.9265,0.9706,186000.0],["1993-10-27",0.9853,0.9853,0.9412,0.9779,43200.0],["1993-10-28",0.9853,0.9853,0.9412,0.9853,110400.0],["1993-10-29",0.9853,0.9853,0.9412,0.9853,135600.0],["1993-11-01",0.9853,0.9853,0.9412,0.9853,7200.0],["1993-11-02",0.9853,0.9853,0.9412,0.9853,16800.0],["1993-11-03",0.9853,0.9853,0.9412,0.9853,196800.0],["1993-11-04",0.9412,0.9779,0.9412,0.9779,211200.0],["1993-11-05",0.9412,0.9853,0.9412,0.9412,231600.0],["1993-11-08",0.9412,0.9853,0.9412,0.9853,26400.0],["1993-11-09",0.9853,0.9853,0.9412,0.9412,61200.0],["1993-11-10",0.9853,0.9853,0.9559,0.9559,16800.0],["1993-11-11",0.9412,0.9853,0.8529,0.9265,547200.0],["1993-11-12",0.9265,0.9265,0.9118,0.9191,151200.0],["1993-11-15",0.9265,0.9265,0.9265,0.9265,8400.0],["1993-11-16",0.8971,0.9118,0.8235,0.8897,268800.0],["1993-11-17",0.8529,0.8897,0.7941,0.8088,356400.0],["1993-11-18",0.8235,0.8382,0.7941,0.8382,358800.0],["1993-11-19",0.8823,0.8823,0.8456,0.8456,254400.0],["1993-11-22",0.8382,0.8382,0.8235,0.8309,72000.0],["1993-11-23",0.8309,0.8309,0.8088,0.8309,43200.0],["1993-11-24",0.8309,0.8309,0.8309,0.8309,13200.0],["1993-11-26",0.8088,0.8088,0.8088,0.8088,1200.0],["1993-11-29",0.8529,0.8529,0.8529,0.8529,46800.0],["1993-11-30",0.8235,0.8529,0.8235,0.8529,7200.0],["1993-12-01",0.8235,0.8529,0.8235,0.8382,57600.0],["1993-12-02",0.8235,0.8529,0.8235,0.8529,97200.0],["1993-12-03",0.8529,0.8529,0.8235,0.8529,68400.0],["1993-12-06",0.8382,0.8676,0.8235,0.8676,51600.0],["1993-12-07",0.8676,0.8676,0.8676,0.8676,7200.0],["1993-12-08",0.8235,0.8676,0.8235,0.8676,10800.0],["1993-12-09",0.8529,0.8676,0.8235,0.8676,99600.0],["1993-12-10",0.8676,0.8676,0.8235,0.8676,336000.0],["1993-12-13",0.8235,0.8676,0.8235,0.8676,108000.0],["1993-12-14",0.8603,0.8676,0.8235,0.8235,30000.0],["1993-12-15",0.8382,0.8382,0.8382,0.8382,7200.0],["1993-12-16",0.8235,0.8676,0.8235,0.8676,30000.0],["1993-12-17",0.8676,0.8676,0.8235,0.8676,37200.0],["1993-12-20",0.8529,0.8529,0.8088,0.8529,308400.0],["1993-12-21",0.8529,0.8529,0.8088,0.8088,148800.0],["1993-12-22",0.8529,0.8529,0.8529,0.8529,72000.0],["1993-12-23",0.8529,0.8529,0.8088,0.8088,64800.0],["1993-12-27",0.8088,0.8529,0.8088,0.8529,45600.0],["1993-12-28",0.8235,0.8529,0.8088,0.8529,76800.0],["1993-12-29",0.8235,0.8529,0.8088,0.8529,73200.0],["1993-12-30",0.8529,0.8529,0.8088,0.8235,46800.0],["1993-12-31",0.8235,0.8235,0.8088,0.8088,16800.0],["1994-01-03",0.8088,0.8529,0.8088,0.8529,80400.0],["1994-01-04",0.8823,0.8971,0.8382,0.8823,130800.0],["1994-01-05",0.9265,0.9706,0.9118,0.9412,276000.0],["1994-01-06",0.9412,0.9706,0.9412,0.9632,140400.0],["1994-01-07",0.9412,0.9853,0.9412,0.9853,22800.0],["1994-01-10",0.9412,0.9853,0.9412,0.9853,225600.0],["1994-01-11",0.9412,0.9559,0.9118,0.9559,64800.0],["1994-01-12",0.9118,0.9559,0.9118,0.9559,36000.0],["1994-01-13",0.9118,0.9559,0.9118,0.9118,74400.0],["1994-01-14",0.9118,0.9559,0.9118,0.9559,286800.0],["1994-01-17",0.9118,0.9559,0.9118,0.9559,207600.0],["1994-01-18",0.9559,0.9853,0.9118,0.9853,768000.0],["1994-01-19",0.9412,0.9853,0.9412,0.9412,252000.0],["1994-01-20",0.9853,0.9853,0.9412,0.9485,111600.0],["1994-01-21",0.9706,0.9853,0.9706,0.9853,31200.0],["1994-01-24",0.9412,0.9853,0.9412,0.9779,49200.0],["1994-01-25",0.9412,0.9853,0.9412,0.9779,37200.0],["1994-01-26",0.9412,0.9853,0.9412,0.9412,320400.0],["1994-01-27",0.9853,0.9853,0.9412,0.9853,81600.0],["1994-01-28",0.9412,0.9853,0.9412,0.9853,171600.0],["1994-01-31",0.9412,0.9853,0.9412,0.9853,62400.0],["1994-02-01",0.9412,0.9853,0.9412,0.9779,466800.0],["1994-02-02",0.9706,0.9779,0.9412,0.9632,372000.0],["1994-02-03",0.9559,0.9853,0.9412,0.9779,105600.0],["1994-02-04",0.9853,0.9853,0.9412,0.9559,200400.0],["1994-02-07",0.9412,0.9706,0.9412,0.9412,235200.0],["1994-02-08",0.9853,0.9853,0.9853,0.9853,7200.0],["1994-02-09",0.9412,1.0882,0.9412,1.0882,452400.0],["1994-02-10",1.1029,1.1471,1.0882,1.1029,792000.0],["1994-02-11",1.1176,1.1176,1.0441,1.0515,1178400.0],["1994-02-14",1.0882,1.1176,1.0588,1.1176,298800.0],["1994-02-15",1.1176,1.1176,1.0588,1.0588,1128000.0],["1994-02-16",1.0735,1.1471,1.0441,1.125,391200.0],["1994-02-17",1.1471,1.1471,1.1029,1.1029,154800.0],["1994-02-18",1.1323,1.1471,1.0882,1.1029,240000.0],["1994-02-22",1.0882,1.1323,1.0735,1.1176,841200.0],["1994-02-23",1.1323,1.1323,1.0735,1.1323,276000.0],["1994-02-24",1.1176,1.1176,1.0735,1.1176,46800.0],["1994-02-25",1.1103,1.1323,1.0882,1.125,447600.0],["1994-02-28",1.0882,1.1471,1.0882,1.1471,414000.0],["1994-03-01",1.1618,1.2059,1.1176,1.1912,226800.0],["1994-03-02",1.1912,1.2206,1.1471,1.2206,277200.0],["1994-03-03",1.1618,1.2206,1.1618,1.2206,261600.0],["1994-03-04",1.25,1.3603,1.2206,1.2941,388800.0],["1994-03-07",1.3382,1.3529,1.2941,1.3529,183600.0],["1994-03-08",1.3529,1.5147,1.3382,1.5147,387600.0],["1994-03-09",1.5,1.647,1.4706,1.6176,1173600.0],["1994-03-10",1.5882,1.7059,1.5735,1.7059,938400.0],["1994-03-11",1.7059,1.7059,1.647,1.6765,445200.0],["1994-03-14",1.7059,1.7059,1.647,1.6765,288000.0],["1994-03-15",1.647,1.7059,1.647,1.6765,144000.0],["1994-03-16",1.647,1.6838,1.647,1.6765,488400.0],["1994-03-17",1.647,1.647,1.647,1.647,62400.0],["1994-03-18",1.647,1.647,1.647,1.647,0.0],["1994-03-21",1.647,1.75,1.647,1.75,75600.0],["1994-03-22",1.75,1.75,1.7059,1.75,88800.0],["1994-03-23",1.7059,1.75,1.7059,1.75,138000.0],["1994-03-24",1.75,1.75,1.7059,1.7059,40800.0],["1994-03-25",1.7059,1.8823,1.7059,1.7794,458400.0],["1994-03-28",1.8235,1.8676,1.7794,1.7794,118800.0],["1994-03-29",1.7794,1.7941,1.6912,1.7206,205200.0],["1994-03-30",1.7059,1.7059,1.5,1.5,375600.0],["1994-03-31",1.5,1.5588,1.4632,1.5515,1568400.0],["1994-04-04",1.4706,1.5294,1.4559,1.5294,210000.0],["1994-04-05",1.4926,1.5882,1.4926,1.5662,486000.0],["1994-04-06",1.6323,1.6323,1.5588,1.5588,56400.0],["1994-04-07",1.6323,1.6765,1.6323,1.6618,46800.0],["1994-04-08",1.6176,1.6765,1.6176,1.6765,39600.0],["1994-04-11",1.6765,1.6912,1.6176,1.6176,74400.0],["1994-04-12",1.6176,1.7132,1.6176,1.6618,290400.0],["1994-04-13",1.6323,1.7059,1.6323,1.7059,122400.0],["1994-04-14",1.647,1.7059,1.647,1.6618,20400.0],["1994-04-15",1.7353,1.7353,1.6618,1.6618,87600.0],["1994-04-18",1.7353,1.7353,1.6618,1.6884,80400.0],["1994-04-19",1.6618,1.7059,1.5882,1.6323,432000.0],["1994-04-20",1.6618,1.6618,1.5294,1.5809,186000.0],["1994-04-21",1.5294,1.5735,1.5294,1.5294,145200.0],["1994-04-22",1.6029,1.6176,1.5294,1.5735,54000.0],["1994-04-25",1.6176,1.6176,1.5441,1.6176,19200.0],["1994-04-26",1.6176,1.6176,1.5,1.5,109200.0],["1994-04-28",1.5588,1.5588,1.5147,1.5147,105600.0],["1994-04-29",1.5441,1.5588,1.5,1.5588,162000.0],["1994-05-02",1.5588,1.5588,1.5037,1.5037,79200.0],["1994-05-03",1.5588,1.5588,1.3676,1.3676,463200.0],["1994-05-04",1.3971,1.4559,1.3382,1.4265,363600.0],["1994-05-05",1.5,1.5588,1.4706,1.5294,292800.0],["1994-05-06",1.4559,1.4853,1.4265,1.4485,380400.0],["1994-05-09",1.4412,1.4853,1.4412,1.4853,134400.0],["1994-05-10",1.4853,1.4853,1.4412,1.4412,39600.0],["1994-05-11",1.4853,1.4853,1.4412,1.4559,40800.0],["1994-05-12",1.4412,1.4632,1.4412,1.4412,56400.0],["1994-05-13",1.4485,1.4853,1.4412,1.4412,146400.0],["1994-05-16",1.4853,1.4853,1.4412,1.4412,218400.0],["1994-05-17",1.4412,1.4559,1.3823,1.4412,486000.0],["1994-05-18",1.4559,1.4559,1.3823,1.3823,55200.0],["1994-05-19",1.3823,1.4559,1.3823,1.4118,110400.0],["1994-05-20",1.4559,1.4559,1.3823,1.4559,307200.0],["1994-05-23",1.4265,1.4559,1.3823,1.3823,84000.0],["1994-05-24",1.4706,1.4706,1.3823,1.4412,51600.0],["1994-05-25",1.3971,1.4706,1.3823,1.4118,171000.0],["1994-05-26",1.4706,1.4706,1.4118,1.4118,13200.0],["1994-05-27",1.4412,1.4706,1.3823,1.3823,725400.0],["1994-05-31",1.4706,1.4706,1.3823,1.3823,39600.0],["1994-06-01",1.4706,1.4706,1.3823,1.3823,50400.0],["1994-06-02",1.3823,1.3823,1.3823,1.3823,1200.0],["1994-06-03",1.3971,1.4706,1.3823,1.3823,183600.0],["1994-06-06",1.4706,1.4706,1.3823,1.3823,72000.0],["1994-06-07",1.3823,1.4706,1.3823,1.4412,30000.0],["1994-06-08",1.4412,1.4706,1.3823,1.4265,361800.0],["1994-06-09",1.4706,1.4706,1.375,1.4118,565800.0],["1994-06-10",1.4706,1.4706,1.3823,1.3823,132000.0],["1994-06-13",1.4706,1.4706,1.4706,1.4706,3000.0],["1994-06-14",1.4706,1.4706,1.4706,1.4706,44400.0],["1994-06-15",1.3823,1.4706,1.3823,1.4706,24600.0],["1994-06-16",1.4706,1.4706,1.3971,1.3971,6600.0],["1994-06-17",1.3823,1.4118,1.1765,1.2941,244800.0],["1994-06-20",1.2353,1.2941,1.1471,1.1912,640800.0],["1994-06-21",1.2353,1.2353,1.1471,1.2353,143400.0],["1994-06-22",1.1765,1.2353,1.1471,1.1912,180600.0],["1994-06-23",1.1765,1.2353,1.1471,1.1618,90000.0],["1994-06-24",1.1471,1.2353,0.9706,1.1176,324600.0],["1994-06-27",1.0882,1.1471,1.0882,1.1471,185400.0],["1994-06-28",1.1176,1.1471,1.0294,1.0294,261600.0],["1994-06-29",1.0882,1.1176,1.0294,1.0588,88800.0],["1994-06-30",1.0294,1.1176,1.0294,1.0882,8400.0],["1994-07-01",1.0735,1.1176,1.0735,1.1176,14400.0],["1994-07-05",1.0588,1.0588,0.9706,1.0073,180000.0],["1994-07-06",1.0294,1.1471,1.0294,1.1471,141600.0],["1994-07-07",1.1471,1.2353,1.1471,1.2353,111600.0],["1994-07-08",1.1471,1.2206,1.1471,1.2206,9600.0],["1994-07-11",1.2353,1.2353,1.1765,1.2206,71400.0],["1994-07-12",1.1912,1.2353,1.1912,1.2353,3600.0],["1994-07-13",1.2353,1.2353,1.2353,1.2353,3600.0],["1994-07-14",1.1618,1.1912,1.1618,1.1691,6600.0],["1994-07-15",1.1765,1.3235,1.1765,1.2059,96000.0],["1994-07-18",1.2647,1.3235,1.2059,1.3235,55200.0],["1994-07-19",1.2059,1.2647,1.2059,1.2059,48600.0],["1994-07-20",1.3235,1.3235,1.2059,1.3235,102000.0],["1994-07-21",1.2059,1.2941,1.2059,1.2941,8400.0],["1994-07-22",1.2059,1.2647,1.2059,1.2059,43200.0],["1994-07-25",1.2059,1.2059,1.2059,1.2059,30000.0],["1994-07-26",1.3235,1.3235,1.2794,1.2794,1200.0],["1994-07-27",1.2647,1.2647,1.1176,1.1176,213000.0],["1994-07-28",1.1176,1.1765,1.1176,1.1176,25800.0],["1994-07-29",1.1765,1.1765,1.1765,1.1765,600.0],["1994-08-01",1.1765,1.1765,0.9412,1.0294,105000.0],["1994-08-02",1.0294,1.0882,1.0294,1.0588,222600.0],["1994-08-03",1.1176,1.1471,1.0588,1.1471,157800.0],["1994-08-04",1.1471,1.1471,1.1176,1.1471,30000.0],["1994-08-05",1.0882,1.0882,1.0882,1.0882,33000.0],["1994-08-08",1.1471,1.1471,1.0882,1.1323,18600.0],["1994-08-09",1.1029,1.1471,1.0588,1.0882,95400.0],["1994-08-10",1.0882,1.0882,1.0882,1.0882,39600.0],["1994-08-11",1.0882,1.2941,1.0882,1.2206,637200.0],["1994-08-12",1.2353,1.3529,1.2353,1.2794,324600.0],["1994-08-15",1.3529,1.3529,1.3529,1.3529,10800.0],["1994-08-16",1.2647,1.2647,1.2647,1.2647,600.0],["1994-08-17",1.3529,1.3529,1.2647,1.3529,140400.0],["1994-08-18",1.2647,1.2941,1.2353,1.2426,39000.0],["1994-08-19",1.2059,1.2941,1.2059,1.2059,10800.0],["1994-08-22",1.2941,1.2941,1.2059,1.2941,11400.0],["1994-08-23",1.2941,1.2941,1.25,1.25,19200.0],["1994-08-24",1.3529,1.3529,1.2353,1.2941,135600.0],["1994-08-25",1.3088,1.3088,1.2353,1.2941,240000.0],["1994-08-26",1.2941,1.3235,1.2353,1.3235,65400.0],["1994-08-29",1.3235,1.3235,1.2059,1.25,96000.0],["1994-08-30",1.2647,1.2647,1.2059,1.2647,4200.0],["1994-08-31",1.2647,1.2647,1.25,1.2647,32400.0],["1994-09-01",1.2059,1.2647,1.2059,1.2647,444000.0],["1994-09-02",1.3235,1.3971,1.2941,1.3971,394200.0],["1994-09-06",1.4118,1.4412,1.3235,1.4118,148200.0],["1994-09-07",1.4412,1.4412,1.3529,1.3676,37200.0],["1994-09-08",1.3529,1.4118,1.3235,1.3456,74400.0],["1994-09-09",1.3235,1.3823,1.2941,1.3823,28200.0],["1994-09-12",1.3823,1.3823,1.3235,1.3823,95400.0],["1994-09-13",1.4412,1.4412,1.3971,1.4118,22800.0],["1994-09-14",1.4412,1.4412,1.3529,1.4412,37800.0],["1994-09-15",1.3529,1.3529,1.3529,1.3529,3600.0],["1994-09-16",1.4412,1.4412,1.4118,1.4118,1200.0],["1994-09-19",1.4412,1.4412,1.3603,1.4412,21000.0],["1994-09-20",1.3235,1.4118,1.3235,1.3529,47400.0],["1994-09-21",1.3382,1.3382,1.3382,1.3382,9000.0],["1994-09-22",1.4118,1.4118,1.3235,1.3235,3600.0],["1994-09-23",1.3823,1.4118,1.3235,1.3676,100200.0],["1994-09-26",1.3823,1.3823,1.3235,1.3676,14400.0],["1994-09-27",1.3235,1.3823,1.3235,1.3823,32400.0],["1994-09-28",1.3823,1.3823,1.3235,1.3382,126600.0],["1994-09-29",1.3235,1.3823,1.3235,1.3235,65400.0],["1994-09-30",1.3676,1.3823,1.3529,1.3823,29400.0],["1994-10-03",1.3419,1.3823,1.3235,1.3823,270600.0],["1994-10-04",1.3823,1.3823,1.3235,1.3529,511800.0],["1994-10-05",1.3823,1.3823,1.3088,1.3382,151200.0],["1994-10-06",1.3529,1.3529,1.3088,1.3088,163800.0],["1994-10-07",1.3529,1.3529,1.2941,1.2941,4200.0],["1994-10-10",1.2941,1.3529,1.2941,1.3529,111600.0],["1994-10-11",1.3529,1.3529,1.2941,1.2941,32400.0],["1994-10-12",1.3529,1.3529,1.2941,1.3529,1675200.0],["1994-10-13",1.3529,1.5,1.3088,1.5,1147200.0],["1994-10-14",1.5,1.5294,1.4412,1.4706,125400.0],["1994-10-17",1.5294,1.6176,1.4706,1.5882,375000.0],["1994-10-18",1.6176,1.6176,1.5294,1.5294,746400.0],["1994-10-19",1.6176,1.6176,1.5294,1.6176,82200.0],["1994-10-20",1.5441,1.6029,1.5294,1.5294,78600.0],["1994-10-21",1.6176,1.6176,1.5,1.5147,238200.0],["1994-10-24",1.5882,1.5882,1.5,1.5588,22800.0],["1994-10-25",1.5,1.5882,1.5,1.5882,237000.0],["1994-10-26",1.5441,1.5441,1.5,1.5,91200.0],["1994-10-27",1.5,1.5882,1.5,1.5,15000.0],["1994-10-28",1.5294,1.5882,1.5,1.5882,66600.0],["1994-10-31",1.5882,1.5882,1.5,1.5882,20400.0],["1994-11-01",1.5,1.647,1.5,1.5882,45600.0],["1994-11-02",1.647,1.647,1.5588,1.6176,30000.0],["1994-11-03",1.647,1.7647,1.5882,1.7353,310800.0],["1994-11-04",1.7353,1.7353,1.647,1.6838,72600.0],["1994-11-07",1.647,1.7059,1.6176,1.6176,285000.0],["1994-11-08",1.7059,1.7059,1.6176,1.6176,28800.0],["1994-11-09",1.7059,1.7059,1.6176,1.6397,52800.0],["1994-11-10",1.7059,1.7059,1.6323,1.647,50400.0],["1994-11-11",1.7059,1.7353,1.6176,1.647,255600.0],["1994-11-14",1.647,1.7059,1.647,1.647,34200.0],["1994-11-15",1.6765,1.7059,1.647,1.647,47400.0],["1994-11-16",1.6544,1.7059,1.647,1.647,119400.0],["1994-11-17",1.647,1.7059,1.647,1.647,39600.0],["1994-11-18",1.647,1.7647,1.647,1.7353,186600.0],["1994-11-21",1.7647,1.7647,1.7059,1.7647,150000.0],["1994-11-22",1.7647,1.9118,1.6765,1.8235,510600.0],["1994-11-23",1.7647,1.8823,1.7647,1.7647,113400.0],["1994-11-25",1.8529,1.8529,1.7647,1.7647,10200.0],["1994-11-28",1.8529,1.8823,1.7647,1.8235,109200.0],["1994-11-29",1.8235,1.8823,1.8088,1.8235,124800.0],["1994-11-30",1.8823,1.8823,1.8235,1.8529,226200.0],["1994-12-01",1.7941,1.8235,1.7647,1.7941,28800.0],["1994-12-02",1.8235,1.8235,1.647,1.7353,107400.0],["1994-12-05",1.7353,1.7353,1.6765,1.6765,57000.0],["1994-12-06",1.7353,1.7353,1.6765,1.6912,161400.0],["1994-12-07",1.6176,1.6765,1.5882,1.5882,30600.0],["1994-12-08",1.5882,1.5882,1.5294,1.5294,16200.0],["1994-12-09",1.5441,1.5441,1.5,1.5294,124800.0],["1994-12-12",1.5588,1.5588,1.4706,1.5588,490800.0],["1994-12-13",1.5588,1.5588,1.5073,1.5588,80400.0],["1994-12-14",1.5441,1.5588,1.5,1.5588,13800.0],["1994-12-15",1.5588,1.647,1.5588,1.647,84000.0],["1994-12-16",1.647,1.647,1.647,1.647,12000.0],["1994-12-19",1.647,1.647,1.6176,1.647,54600.0],["1994-12-20",1.647,1.647,1.647,1.647,0.0],["1994-12-21",1.5588,1.7059,1.5588,1.7059,69600.0],["1994-12-22",1.7059,1.7059,1.647,1.647,192600.0],["1994-12-23",1.7059,1.7353,1.6765,1.7353,45000.0],["1994-12-27",1.7353,1.7353,1.647,1.7353,103200.0],["1994-12-28",1.647,1.7941,1.647,1.7206,89400.0],["1994-12-29",1.7647,1.7647,1.7353,1.7353,18600.0],["1994-12-30",1.7059,1.7647,1.647,1.647,97200.0],["1995-01-03",1.7059,1.7647,1.7059,1.75,31200.0],["1995-01-04",1.6912,1.7059,1.6765,1.6765,34800.0],["1995-01-05",1.7059,1.7059,1.6765,1.6765,99000.0],["1995-01-06",1.6765,1.7059,1.5882,1.647,29400.0],["1995-01-09",1.5882,1.6765,1.5882,1.6765,8400.0],["1995-01-10",1.6765,1.6765,1.5882,1.5882,34200.0],["1995-01-11",1.5882,1.6765,1.5882,1.5882,40200.0],["1995-01-12",1.6765,1.6765,1.5882,1.5882,4200.0],["1995-01-13",1.6765,1.6765,1.5882,1.6176,81600.0],["1995-01-16",1.6765,1.6765,1.6176,1.6765,45600.0],["1995-01-17",1.6765,1.7059,1.6765,1.7059,33600.0],["1995-01-18",1.6176,1.7059,1.6176,1.7059,103800.0],["1995-01-19",1.6176,1.7794,1.6176,1.7353,198600.0],["1995-01-20",1.7941,1.7941,1.7059,1.7941,121200.0],["1995-01-23",1.7941,1.7941,1.7059,1.7059,35400.0],["1995-01-24",1.7941,1.7941,1.7059,1.7353,79200.0],["1995-01-25",1.7941,1.7941,1.7353,1.7353,40800.0],["1995-01-26",1.7941,1.7941,1.647,1.7353,40200.0],["1995-01-27",1.6765,1.7353,1.6765,1.6765,52200.0],["1995-01-30",1.6765,1.7941,1.6765,1.7647,718200.0],["1995-01-31",1.7941,1.7941,1.6765,1.7353,72600.0],["1995-02-01",1.7353,1.7647,1.7059,1.7353,82200.0],["1995-02-02",1.7941,1.8823,1.7647,1.8235,294000.0],["1995-02-03",1.9118,2.0,1.8823,1.9706,856200.0],["1995-02-06",2.0588,2.2059,1.9706,1.9706,1234800.0],["1995-02-07",1.9706,2.0882,1.9706,2.0882,110400.0],["1995-02-08",2.0882,2.2941,1.9706,2.2353,575400.0],["1995-02-09",2.2941,2.2941,2.0294,2.0588,983400.0],["1995-02-10",2.0294,2.2059,1.9485,2.1176,512400.0],["1995-02-13",2.1765,2.2941,2.1176,2.2353,279000.0],["1995-02-14",2.1765,2.2059,1.9706,1.9706,1431000.0],["1995-02-15",1.8235,1.9118,1.7059,1.7941,584400.0],["1995-02-16",1.7941,1.9118,1.7941,1.8823,220200.0],["1995-02-17",1.7941,1.8823,1.7647,1.8529,267600.0],["1995-02-21",1.7647,1.8823,1.7059,1.7647,165000.0],["1995-02-22",1.7647,1.8235,1.7647,1.7941,35400.0],["1995-02-23",1.7941,1.9118,1.7941,1.8235,118200.0],["1995-02-24",1.8529,1.9412,1.7941,1.9118,274200.0],["1995-02-27",1.9118,1.9118,1.7941,1.7941,62400.0],["1995-02-28",1.7941,1.9118,1.7353,1.7647,106800.0],["1995-03-01",1.8235,1.8235,1.7353,1.7353,127200.0],["1995-03-02",1.7353,1.8235,1.7353,1.8235,159000.0],["1995-03-03",1.7647,1.8235,1.7647,1.7647,46800.0],["1995-03-06",1.8235,1.8529,1.7647,1.7941,119400.0],["1995-03-07",1.7647,1.7941,1.7353,1.7941,58800.0],["1995-03-08",1.7941,1.7941,1.7353,1.7353,90000.0],["1995-03-09",1.7353,1.7941,1.7353,1.7353,13200.0],["1995-03-10",1.7353,1.7794,1.7353,1.7353,17400.0],["1995-03-13",1.7647,1.7941,1.7059,1.7059,281400.0],["1995-03-14",1.7353,1.7941,1.5882,1.647,228600.0],["1995-03-15",1.6176,1.7059,1.5882,1.7059,175800.0],["1995-03-16",1.647,1.7059,1.647,1.647,88200.0],["1995-03-17",1.647,1.7059,1.647,1.647,66600.0],["1995-03-20",1.6765,1.7353,1.647,1.6765,67200.0],["1995-03-21",1.647,1.7647,1.647,1.7353,210000.0],["1995-03-22",1.7059,1.7647,1.7059,1.7353,31800.0],["1995-03-23",1.7059,1.7941,1.7059,1.7941,83400.0],["1995-03-24",1.7353,1.7941,1.7353,1.7353,126600.0],["1995-03-27",1.7353,1.7647,1.7353,1.7353,34800.0],["1995-03-28",1.7353,1.7647,1.7059,1.7647,85200.0],["1995-03-29",1.7059,1.7647,1.7059,1.7059,60000.0],["1995-03-30",1.7647,1.7647,1.7059,1.7059,57600.0],["1995-03-31",1.7059,1.7353,1.7059,1.7059,152400.0],["1995-04-03",1.7059,1.7353,1.7059,1.7059,107400.0],["1995-04-04",1.7059,1.7353,1.7059,1.7353,70800.0],["1995-04-05",1.7353,1.7353,1.6765,1.7059,100800.0],["1995-04-06",1.7353,1.7353,1.6765,1.6765,85200.0],["1995-04-07",1.7353,1.7647,1.6765,1.7353,99000.0],["1995-04-10",1.7647,1.7647,1.7206,1.7206,113400.0],["1995-04-11",1.7059,1.7647,1.7059,1.7059,100800.0],["1995-04-12",1.7647,1.7647,1.7059,1.7206,59400.0],["1995-04-13",1.7647,1.7647,1.7059,1.7059,26400.0],["1995-04-17",1.7647,1.7647,1.7059,1.7059,46800.0],["1995-04-18",1.7059,1.7353,1.7059,1.7206,36600.0],["1995-04-19",1.7353,1.7353,1.6323,1.647,1047000.0],["1995-04-20",1.647,1.7206,1.647,1.647,88800.0],["1995-04-21",1.7353,1.7353,1.647,1.647,22800.0],["1995-04-24",1.647,1.7059,1.647,1.647,409800.0],["1995-04-25",1.647,1.7353,1.6176,1.6765,117600.0],["1995-04-26",1.6176,1.647,1.4706,1.4706,141000.0],["1995-04-27",1.4118,1.4706,1.2647,1.3676,1950600.0],["1995-04-28",1.3823,1.4706,1.3823,1.4706,431400.0],["1995-05-01",1.3823,1.4706,1.3823,1.4118,190800.0],["1995-05-02",1.4118,1.4706,1.4118,1.4706,296400.0],["1995-05-03",1.4118,1.4118,1.4118,1.4118,9000.0],["1995-05-04",1.4118,1.4706,1.4118,1.4412,195600.0],["1995-05-05",1.4706,1.4706,1.4118,1.4118,48000.0],["1995-05-08",1.4706,1.4706,1.4118,1.4706,16800.0],["1995-05-09",1.4118,1.4265,1.4118,1.4228,34200.0],["1995-05-10",1.4706,1.4706,1.4118,1.4118,34200.0],["1995-05-11",1.4706,1.4706,1.4118,1.4118,24000.0],["1995-05-12",1.4706,1.4706,1.4118,1.4412,18600.0],["1995-05-15",1.4706,1.4706,1.4118,1.4706,608400.0],["1995-05-16",1.5,1.5,1.4118,1.4118,130800.0],["1995-05-17",1.4118,1.4706,1.4118,1.4485,84600.0],["1995-05-18",1.4706,1.4706,1.2353,1.2941,462600.0],["1995-05-19",1.2941,1.4412,1.2941,1.3529,125400.0],["1995-05-22",1.3529,1.4412,1.3529,1.3823,832200.0],["1995-05-23",1.3971,1.4412,1.3529,1.3603,205200.0],["1995-05-24",1.3529,1.4412,1.3529,1.4118,142200.0],["1995-05-25",1.4118,1.4118,1.3529,1.4118,67200.0],["1995-05-26",1.4118,1.4118,1.3382,1.3382,136200.0],["1995-05-30",1.3529,1.3823,1.3529,1.3823,103800.0],["1995-05-31",1.3823,1.4118,1.3529,1.4118,421800.0],["1995-06-01",1.4412,1.4412,1.3823,1.3823,54600.0],["1995-06-02",1.3823,1.4412,1.3823,1.4412,121200.0],["1995-06-05",1.4412,1.4412,1.3823,1.3823,294000.0],["1995-06-06",1.3823,1.4412,1.3823,1.3971,72000.0],["1995-06-07",1.4412,1.4412,1.3823,1.3823,244800.0],["1995-06-08",1.3823,1.4412,1.3823,1.4412,142200.0],["1995-06-09",1.4118,1.4412,1.4118,1.4228,120000.0],["1995-06-12",1.4412,1.4412,1.4118,1.4412,12000.0],["1995-06-13",1.4118,1.4412,1.4118,1.4301,67800.0],["1995-06-14",1.4412,1.4412,1.4118,1.4118,241800.0],["1995-06-15",1.4118,1.4412,1.4118,1.4412,850200.0],["1995-06-16",1.4412,1.5735,1.4118,1.5294,217200.0],["1995-06-19",1.5882,1.647,1.5,1.5882,294000.0],["1995-06-20",1.6176,1.6176,1.5,1.5,138000.0],["1995-06-21",1.5882,1.5882,1.5,1.5,46200.0],["1995-06-22",1.5882,1.6176,1.5,1.6176,394800.0],["1995-06-23",1.6176,1.647,1.5588,1.5588,181200.0],["1995-06-26",1.5588,1.647,1.5588,1.614,97200.0],["1995-06-27",1.5588,1.647,1.5588,1.5588,61200.0],["1995-06-28",1.5588,1.647,1.5588,1.647,108600.0],["1995-06-29",1.647,1.647,1.5588,1.6176,120600.0],["1995-06-30",1.647,1.647,1.5882,1.6176,21600.0],["1995-07-03",1.647,1.647,1.647,1.647,1800.0],["1995-07-05",1.647,1.647,1.5882,1.6323,22800.0],["1995-07-06",1.5882,1.7353,1.5882,1.6765,223800.0],["1995-07-07",1.7353,1.7353,1.647,1.7353,45000.0],["1995-07-10",1.7353,1.7353,1.647,1.7353,46800.0],["1995-07-11",1.6765,1.7059,1.6176,1.6176,107400.0],["1995-07-12",1.647,1.7353,1.647,1.7353,224400.0],["1995-07-13",1.6765,1.7647,1.6765,1.6765,85800.0],["1995-07-14",1.7647,1.7647,1.6765,1.7059,32400.0],["1995-07-17",1.7059,1.7647,1.6765,1.7647,31800.0],["1995-07-18",1.7647,1.7647,1.6765,1.75,100800.0],["1995-07-19",1.7353,1.7353,1.6765,1.7059,8400.0],["1995-07-20",1.6765,1.7059,1.6765,1.7059,21600.0],["1995-07-21",1.7647,1.7647,1.6765,1.6765,40800.0],["1995-07-24",1.6765,1.7647,1.6765,1.6765,34200.0],["1995-07-25",1.7647,1.7647,1.7059,1.7647,68400.0],["1995-07-26",1.7059,1.7647,1.7059,1.7059,81600.0],["1995-07-27",1.7647,1.7647,1.7059,1.7647,6600.0],["1995-07-28",1.7647,1.7794,1.7059,1.75,76200.0],["1995-07-31",1.7059,1.7941,1.7059,1.7941,34800.0],["1995-08-01",1.7059,1.7941,1.7059,1.7059,21600.0],["1995-08-02",1.7059,1.7941,1.7059,1.7059,9600.0],["1995-08-03",1.7941,1.7941,1.7059,1.7941,64200.0],["1995-08-04",1.7059,1.7941,1.7059,1.7941,4800.0],["1995-08-07",1.7941,1.7941,1.7059,1.7941,39600.0],["1995-08-08",1.75,1.7941,1.7059,1.7941,45000.0],["1995-08-09",1.7941,1.7941,1.7059,1.7059,37800.0],["1995-08-10",1.6765,1.7941,1.6765,1.7647,9000.0],["1995-08-11",1.7059,1.7647,1.7059,1.7206,39000.0],["1995-08-14",1.7647,1.7647,1.6765,1.7353,273000.0],["1995-08-15",1.6765,1.6765,1.6765,1.6765,10800.0],["1995-08-16",1.6765,1.7647,1.6765,1.6765,85800.0],["1995-08-17",1.6912,1.7647,1.6765,1.7647,114000.0],["1995-08-18",1.6765,1.7647,1.6765,1.6765,14400.0],["1995-08-21",1.7647,1.7647,1.6765,1.7647,57000.0],["1995-08-22",1.7647,1.7647,1.6765,1.75,87000.0],["1995-08-23",1.7059,1.8088,1.7059,1.75,213000.0],["1995-08-24",1.7353,1.7353,1.7353,1.7353,3600.0],["1995-08-25",1.8235,1.8235,1.7353,1.7353,12000.0],["1995-08-28",1.7647,1.7941,1.7353,1.7353,29400.0],["1995-08-29",1.7353,1.7941,1.7353,1.7941,7200.0],["1995-08-30",1.7353,1.7647,1.7353,1.75,23400.0],["1995-08-31",1.8088,1.8088,1.7353,1.7868,193200.0],["1995-09-01",1.8235,1.8235,1.7353,1.7941,65400.0],["1995-09-05",1.7647,1.8529,1.7647,1.8529,204600.0],["1995-09-06",1.8235,1.8235,1.8235,1.8235,26400.0],["1995-09-07",1.8235,1.8235,1.7941,1.8088,66000.0],["1995-09-08",1.7647,1.8235,1.7647,1.8235,25200.0],["1995-09-11",1.8235,1.8235,1.7647,1.7647,16800.0],["1995-09-12",1.8235,1.8235,1.7059,1.7647,111600.0],["1995-09-13",1.7941,1.7941,1.7353,1.7353,39600.0],["1995-09-14",1.7941,1.7941,1.7647,1.7941,132600.0],["1995-09-15",1.7647,1.7941,1.7647,1.7647,7800.0],["1995-09-18",1.7647,1.7941,1.7059,1.7647,55800.0],["1995-09-19",1.7941,1.7941,1.7647,1.7647,18600.0],["1995-09-20",1.7941,1.7941,1.7353,1.7941,813000.0],["1995-09-21",1.7831,1.7941,1.7353,1.7941,94200.0],["1995-09-22",1.7941,1.7941,1.7353,1.7353,118200.0],["1995-09-25",1.7794,1.7794,1.7353,1.7647,19800.0],["1995-09-26",1.7353,1.7941,1.7353,1.7941,487800.0],["1995-09-27",1.7353,1.7941,1.7353,1.7941,18000.0],["1995-09-28",1.7941,1.7941,1.7941,1.7941,0.0],["1995-09-29",1.7647,1.7941,1.7353,1.7941,4200.0],["1995-10-02",1.7353,1.7941,1.7353,1.7794,20400.0],["1995-10-03",1.7647,1.7941,1.75,1.7794,151800.0],["1995-10-04",1.7353,1.75,1.7353,1.75,24000.0],["1995-10-05",1.7647,1.7647,1.75,1.75,7200.0],["1995-10-06",1.7353,1.7941,1.7353,1.7353,19200.0],["1995-10-09",1.7353,1.7353,1.7353,1.7353,7800.0],["1995-10-10",1.7647,1.7647,1.7353,1.7353,8400.0],["1995-10-11",1.6765,1.75,1.6765,1.7353,104400.0],["1995-10-12",1.7059,1.7647,1.7059,1.7353,189000.0],["1995-10-13",1.7059,1.7647,1.647,1.647,175200.0],["1995-10-16",1.6618,1.6765,1.6176,1.647,90000.0],["1995-10-17",1.6176,1.7647,1.6176,1.7647,110400.0],["1995-10-18",1.7647,1.8235,1.7647,1.7941,160200.0],["1995-10-19",1.8235,1.8235,1.7353,1.7353,21600.0],["1995-10-20",1.7941,1.7941,1.7353,1.7647,105000.0],["1995-10-23",1.7941,1.7941,1.7353,1.7353,11400.0],["1995-10-24",1.7647,1.7647,1.7647,1.7647,55200.0],["1995-10-25",1.7353,1.8235,1.7353,1.7647,162000.0],["1995-10-26",1.7059,1.75,1.7059,1.7059,70200.0],["1995-10-27",1.7647,1.7647,1.6765,1.6765,112800.0],["1995-10-30",1.7353,1.7353,1.6176,1.647,132000.0],["1995-10-31",1.6618,1.7059,1.6176,1.647,94800.0],["1995-11-01",1.6176,1.7059,1.5882,1.5882,66000.0],["1995-11-02",1.5588,1.6176,1.5588,1.6176,168600.0],["1995-11-03",1.5588,1.6176,1.5588,1.6176,67800.0],["1995-11-06",1.5588,1.6176,1.5588,1.6176,21000.0],["1995-11-07",1.6176,1.7353,1.6029,1.7353,177600.0],["1995-11-08",1.7353,1.7941,1.7059,1.7059,34200.0],["1995-11-09",1.7353,1.7353,1.647,1.7059,93600.0],["1995-11-10",1.7353,1.7647,1.6765,1.7647,34800.0],["1995-11-13",1.7647,1.7647,1.7059,1.7647,77400.0],["1995-11-14",1.7059,1.7353,1.7059,1.7353,18600.0],["1995-11-15",1.7059,1.7647,1.7059,1.7353,17400.0],["1995-11-16",1.7941,1.7941,1.7059,1.7059,54600.0],["1995-11-17",1.7059,1.7647,1.7059,1.7059,37800.0],["1995-11-20",1.7059,1.7647,1.7059,1.7353,56400.0],["1995-11-21",1.6765,1.7059,1.6323,1.6912,69000.0],["1995-11-22",1.647,1.6618,1.6176,1.6176,49200.0],["1995-11-24",1.6176,1.6176,1.6176,1.6176,0.0],["1995-11-27",1.6176,1.7059,1.6176,1.7059,6600.0],["1995-11-28",1.7059,1.7059,1.6176,1.6765,130800.0],["1995-11-29",1.6765,1.6765,1.6176,1.647,365400.0],["1995-11-30",1.6176,1.6765,1.6176,1.6765,7800.0],["1995-12-01",1.6176,1.647,1.6176,1.6176,96600.0],["1995-12-04",1.6176,1.6765,1.6176,1.6176,106200.0],["1995-12-05",1.6765,1.6765,1.6176,1.6618,27600.0],["1995-12-06",1.6176,1.6765,1.6176,1.6176,10200.0],["1995-12-07",1.6176,1.647,1.5882,1.5882,72600.0],["1995-12-08",1.5588,1.6176,1.5588,1.6176,48600.0],["1995-12-11",1.5588,1.5882,1.4412,1.5882,279000.0],["1995-12-12",1.5588,1.6176,1.5294,1.5294,21000.0],["1995-12-13",1.5294,1.5882,1.5294,1.5294,93000.0],["1995-12-14",1.5882,1.6176,1.5294,1.5882,45000.0],["1995-12-15",1.6176,1.6176,1.5294,1.5662,273600.0],["1995-12-18",1.5294,1.5882,1.5,1.5294,123000.0],["1995-12-19",1.5588,1.5588,1.5,1.5,151200.0],["1995-12-20",1.5,1.7353,1.5,1.6912,382200.0],["1995-12-21",1.7353,1.7647,1.6765,1.7353,577800.0],["1995-12-22",1.6765,1.7353,1.6765,1.7353,15600.0],["1995-12-26",1.6618,1.7353,1.647,1.7353,228000.0],["1995-12-27",1.647,1.7353,1.647,1.7353,34800.0],["1995-12-28",1.7353,1.7647,1.6765,1.6765,46800.0],["1995-12-29",1.6765,1.7941,1.6765,1.7353,77400.0],["1996-01-02",1.7794,1.7941,1.7059,1.7647,87000.0],["1996-01-03",1.7059,1.7647,1.7059,1.7647,117000.0],["1996-01-04",1.7059,1.7941,1.7059,1.7941,15000.0],["1996-01-05",1.7941,1.7941,1.7059,1.7059,116400.0],["1996-01-08",1.7794,1.7794,1.7059,1.7059,19800.0],["1996-01-09",1.7059,1.7794,1.7059,1.7059,80400.0],["1996-01-10",1.7647,1.7647,1.7059,1.7426,39600.0],["1996-01-11",1.7059,1.7647,1.7059,1.7647,20400.0],["1996-01-12",1.7353,1.7353,1.7059,1.7059,24000.0],["1996-01-15",1.7647,1.7647,1.7059,1.7059,184800.0],["1996-01-16",1.7059,2.0,1.7059,2.0,2805600.0],["1996-01-17",1.9412,1.9706,1.8529,1.8823,752400.0],["1996-01-18",1.9118,2.0588,1.8529,1.9559,559200.0],["1996-01-19",1.9706,1.9706,1.8529,1.9118,224400.0],["1996-01-22",1.9118,1.9118,1.8235,1.897,180000.0],["1996-01-23",1.9118,1.9412,1.8823,1.8823,172800.0],["1996-01-24",1.9412,1.9412,1.8823,1.9412,63000.0],["1996-01-25",1.9412,1.9412,1.8823,1.9412,54600.0],["1996-01-26",1.9412,1.9412,1.8823,1.8823,44400.0],["1996-01-29",1.9412,1.9412,1.8823,1.8823,35400.0],["1996-01-30",1.9412,1.9412,1.8529,1.8529,148800.0],["1996-01-31",1.9412,1.9412,1.8529,1.8529,688800.0],["1996-02-01",1.8823,1.9412,1.8529,1.8529,196200.0],["1996-02-02",1.9412,1.9412,1.8529,1.8529,207000.0],["1996-02-05",1.8529,1.9412,1.8529,1.9412,73200.0],["1996-02-06",1.9412,1.9412,1.8529,1.8676,23400.0],["1996-02-07",1.8823,1.9412,1.8676,1.9412,60600.0],["1996-02-08",1.8823,1.9118,1.8529,1.8676,1611600.0],["1996-02-09",1.9118,1.9118,1.7941,1.7941,195600.0],["1996-02-12",1.8529,1.8529,1.7573,1.7647,225000.0],["1996-02-13",1.8235,1.8235,1.7206,1.7206,73800.0],["1996-02-14",1.7206,1.8235,1.7206,1.8235,639000.0],["1996-02-15",1.8235,1.8235,1.8235,1.8235,22200.0],["1996-02-16",1.8235,1.9412,1.8088,1.8823,339000.0],["1996-02-20",1.9412,1.9412,1.8529,1.9118,42600.0],["1996-02-21",1.9118,1.9118,1.8529,1.8823,18600.0],["1996-02-22",1.9118,2.0,1.8529,1.8823,349800.0],["1996-02-23",1.9706,1.9706,1.8823,1.9118,104400.0],["1996-02-26",1.8823,1.9412,1.8823,1.8823,40800.0],["1996-02-27",1.9412,1.9706,1.8823,1.9412,240600.0],["1996-02-28",1.9706,1.9706,1.9706,1.9706,4800.0],["1996-02-29",1.9706,1.9706,1.8823,1.8823,233400.0],["1996-03-01",1.8676,1.9118,1.8529,1.8529,356400.0],["1996-03-04",1.8529,1.9118,1.8235,1.8676,111000.0],["1996-03-05",1.9118,1.9118,1.8235,1.9118,44400.0],["1996-03-06",1.9118,1.9118,1.8235,1.8823,79800.0],["1996-03-07",1.8529,1.9412,1.8529,1.897,399000.0],["1996-03-08",1.8823,1.8823,1.8529,1.8823,179400.0],["1996-03-11",1.9412,2.0,1.8823,1.9412,175800.0],["1996-03-12",1.9412,2.147,1.9118,2.1176,1054800.0],["1996-03-13",2.147,2.2941,2.0882,2.2941,1594800.0],["1996-03-14",2.2647,2.4118,2.2353,2.3529,1000800.0],["1996-03-15",2.3529,2.3529,2.2647,2.3235,312600.0],["1996-03-18",2.2941,2.4412,2.2647,2.3088,976200.0],["1996-03-19",2.3088,2.3382,2.2353,2.2353,420600.0],["1996-03-20",2.2353,2.2941,2.147,2.147,412800.0],["1996-03-21",2.0294,2.0882,1.8529,2.0294,3811800.0],["1996-03-22",2.0,2.0882,1.9118,1.9118,351600.0],["1996-03-25",2.0294,2.1912,1.9706,2.1176,431400.0],["1996-03-26",2.1765,2.1765,2.0294,2.0588,405600.0],["1996-03-27",2.1176,2.1176,2.0588,2.0588,99600.0],["1996-03-28",2.1176,2.1176,2.0588,2.1176,47400.0],["1996-03-29",2.1176,2.1176,2.0588,2.0588,64200.0],["1996-04-01",2.0588,2.1765,2.0588,2.1176,143400.0],["1996-04-02",2.1765,2.1765,2.1176,2.1765,42600.0],["1996-04-03",2.1765,2.2059,2.1176,2.1765,173400.0],["1996-04-04",2.2353,2.2353,2.147,2.147,246000.0],["1996-04-08",2.1176,2.1176,2.0588,2.0882,324000.0],["1996-04-09",2.1176,2.1176,2.0588,2.1176,33600.0],["1996-04-10",2.1176,2.1912,2.1176,2.147,139800.0],["1996-04-11",2.1765,2.1765,2.0882,2.0882,81000.0],["1996-04-12",2.0882,2.1176,2.0882,2.1176,39000.0],["1996-04-15",2.147,2.1765,2.1176,2.1323,39600.0],["1996-04-16",2.147,2.147,2.0882,2.1176,18000.0],["1996-04-17",2.0882,2.1176,2.0588,2.0588,24000.0],["1996-04-18",2.0588,2.147,2.0588,2.0662,44400.0],["1996-04-19",2.147,2.147,2.0588,2.0588,13800.0],["1996-04-22",2.147,2.147,2.0588,2.0588,52200.0],["1996-04-23",2.0588,2.1176,2.0588,2.0882,49200.0],["1996-04-24",2.0588,2.147,2.0588,2.0735,72600.0],["1996-04-25",2.1176,2.1176,2.0588,2.0588,168000.0],["1996-04-26",2.0882,2.0882,2.0588,2.0588,26400.0],["1996-04-29",2.0588,2.0882,2.0588,2.0882,337800.0],["1996-04-30",2.0588,2.1176,2.0588,2.0588,22800.0],["1996-05-01",2.0588,2.1176,2.0588,2.1176,62400.0],["1996-05-02",2.147,2.147,2.147,2.147,7800.0],["1996-05-03",2.0882,2.147,2.0882,2.0882,37200.0],["1996-05-06",2.147,2.147,2.0882,2.0882,91800.0],["1996-05-07",2.1176,2.1176,2.0588,2.0882,102000.0],["1996-05-08",2.0,2.0588,1.9706,2.0294,72000.0],["1996-05-09",2.0,2.0882,1.9706,1.9706,216000.0],["1996-05-10",2.0882,2.0882,1.9706,2.0588,28800.0],["1996-05-13",2.0588,2.0882,2.0,2.0,31200.0],["1996-05-14",2.0294,2.1765,2.0,2.0882,94800.0],["1996-05-15",2.0882,2.2059,2.0588,2.0588,271800.0],["1996-05-16",2.1176,2.1176,2.0588,2.1176,45600.0],["1996-05-17",2.1176,2.1176,2.0294,2.1176,16800.0],["1996-05-20",2.0294,2.1176,2.0,2.0,76200.0],["1996-05-21",1.9706,2.0294,1.9118,1.9853,267000.0],["1996-05-22",1.9412,2.0294,1.9412,1.9706,193200.0],["1996-05-23",1.9706,2.0294,1.9706,2.0294,252600.0],["1996-05-24",2.0,2.0294,2.0,2.0147,36000.0],["1996-05-28",2.0,2.0735,2.0,2.0294,106800.0],["1996-05-29",2.0294,2.0735,2.0294,2.0735,30600.0],["1996-05-30",2.0882,2.147,2.0588,2.1176,93600.0],["1996-05-31",2.0882,2.1618,2.0882,2.1618,32400.0],["1996-06-03",2.1765,2.2206,2.1765,2.1765,85200.0],["1996-06-04",2.2059,2.2059,2.147,2.2059,69000.0],["1996-06-05",2.2059,2.2059,2.147,2.1912,32400.0],["1996-06-06",2.147,2.3235,2.147,2.2353,247800.0],["1996-06-07",2.2353,2.3235,2.2353,2.2353,198600.0],["1996-06-10",2.2353,2.2353,2.2353,2.2353,3000.0],["1996-06-11",2.2353,2.3235,2.2353,2.2794,37200.0],["1996-06-12",2.2353,2.3235,2.2353,2.2353,12000.0],["1996-06-13",2.2353,2.2353,2.2353,2.2353,19200.0],["1996-06-14",2.3235,2.3529,2.2353,2.3235,174000.0],["1996-06-17",2.3235,2.3529,2.3235,2.3529,51000.0],["1996-06-18",2.3529,2.3529,2.2941,2.2941,28200.0],["1996-06-19",2.2941,2.3235,2.2647,2.2647,62400.0],["1996-06-20",2.3235,2.3235,2.2353,2.2353,378000.0],["1996-06-21",2.2059,2.2059,2.2059,2.2059,7200.0],["1996-06-24",2.2059,2.2647,2.2059,2.2059,25800.0],["1996-06-25",2.2647,2.2647,2.2059,2.2059,67800.0],["1996-06-26",2.1765,2.1765,2.1176,2.1176,46800.0],["1996-06-27",2.1765,2.1765,2.1176,2.1765,24000.0],["1996-06-28",2.1765,2.2059,2.1176,2.2059,36000.0],["1996-07-01",2.1765,2.2206,2.1765,2.2206,375600.0],["1996-07-02",2.2353,2.3235,2.147,2.3235,172200.0],["1996-07-03",2.3529,2.5,2.3235,2.4853,452400.0],["1996-07-05",2.4706,2.4706,2.3235,2.3382,169200.0],["1996-07-08",2.3823,2.3823,2.3235,2.3529,59400.0],["1996-07-09",2.3235,2.3823,2.2941,2.2941,247200.0],["1996-07-10",2.2941,2.3015,2.2647,2.2647,87600.0],["1996-07-11",2.2353,2.2353,2.147,2.1765,153600.0],["1996-07-12",2.1765,2.2353,2.1618,2.2059,32400.0],["1996-07-15",2.2059,2.2059,2.0588,2.0588,97200.0],["1996-07-16",2.0588,2.1176,1.647,1.7647,360600.0],["1996-07-17",1.8235,1.9706,1.7941,1.9118,122400.0],["1996-07-18",1.9412,2.1176,1.9412,2.0,328200.0],["1996-07-19",2.0882,2.0882,2.0882,2.0882,9600.0],["1996-07-22",2.0,2.0588,2.0,2.0294,39600.0],["1996-07-23",2.0,2.0588,2.0,2.0,38400.0],["1996-07-24",2.0,2.0147,1.9118,2.0,258600.0],["1996-07-25",2.0588,2.0588,1.9706,1.9706,9000.0],["1996-07-26",1.9706,2.0588,1.9706,2.0,77400.0],["1996-07-29",1.9706,1.9706,1.9706,1.9706,4200.0],["1996-07-30",1.9706,1.9706,1.9706,1.9706,1200.0],["1996-07-31",2.0588,2.0588,1.9706,1.9706,4800.0],["1996-08-01",2.0882,2.0882,2.0294,2.0294,45600.0],["1996-08-02",2.0882,2.2059,2.0588,2.1176,132600.0],["1996-08-05",2.2059,2.2059,2.0882,2.0882,61800.0],["1996-08-06",2.0882,2.1765,2.0882,2.1176,54000.0],["1996-08-07",2.1323,2.1618,2.0882,2.0882,46200.0],["1996-08-08",2.0588,2.147,2.0588,2.0882,185400.0],["1996-08-09",2.1176,2.2941,2.1176,2.2353,694800.0],["1996-08-12",2.2647,2.2647,2.2059,2.2059,297600.0],["1996-08-13",2.2353,2.2941,2.2206,2.2941,455400.0],["1996-08-14",2.2941,2.3676,2.2941,2.3676,161400.0],["1996-08-15",2.2941,2.2941,2.2941,2.2941,4800.0],["1996-08-16",2.2941,2.3529,2.2941,2.3235,133800.0],["1996-08-19",2.3529,2.3529,2.2941,2.3235,13800.0],["1996-08-20",2.3088,2.3823,2.3088,2.3823,9000.0],["1996-08-21",2.3823,2.3823,2.3088,2.3529,556800.0],["1996-08-22",2.3088,2.3235,2.3088,2.3088,16800.0],["1996-08-23",2.3823,2.3823,2.3088,2.3382,9600.0],["1996-08-26",2.3088,2.3823,2.3088,2.3088,191400.0],["1996-08-27",2.3088,2.3088,2.3088,2.3088,1200.0],["1996-08-28",2.3088,2.3823,2.3088,2.3088,260400.0],["1996-08-29",2.3235,2.3235,2.2647,2.3088,111000.0],["1996-08-30",2.2941,2.3235,2.2941,2.3235,288000.0],["1996-09-03",2.3235,2.3235,2.2941,2.2941,16800.0],["1996-09-04",2.3529,2.3529,2.3529,2.3529,3600.0],["1996-09-05",2.3529,2.3529,2.3235,2.3235,9600.0],["1996-09-06",2.3529,2.3676,2.2941,2.3529,241800.0],["1996-09-09",2.3235,2.5,2.3235,2.4118,105000.0],["1996-09-10",2.4118,2.4118,2.4118,2.4118,25200.0],["1996-09-11",2.4118,2.4706,2.4118,2.4706,155400.0],["1996-09-12",2.4118,2.4412,2.4118,2.4118,19200.0],["1996-09-13",2.4706,2.6029,2.4118,2.5735,477600.0],["1996-09-16",2.6176,2.6176,2.0588,2.2059,898200.0],["1996-09-17",2.1765,2.3235,2.1765,2.2941,550800.0],["1996-09-18",2.3235,2.3235,2.147,2.147,1733400.0],["1996-09-19",2.147,2.2059,2.147,2.1912,1862400.0],["1996-09-20",2.2059,2.2353,2.147,2.2353,512400.0],["1996-09-23",2.1765,2.2353,2.1176,2.147,181800.0],["1996-09-24",2.1176,2.147,2.1176,2.1176,85800.0],["1996-09-25",2.0294,2.1176,2.0294,2.0294,18000.0],["1996-09-26",2.0294,2.0588,2.0294,2.0294,7200.0],["1996-09-27",2.0294,2.0368,1.7647,1.9118,4275600.0],["1996-09-30",1.9412,1.9412,1.8529,1.8823,143400.0],["1996-10-01",1.8823,1.9412,1.8823,1.9412,2400.0],["1996-10-02",1.8823,2.0294,1.8823,1.9412,154800.0],["1996-10-03",2.0294,2.0588,1.9706,2.0588,97800.0],["1996-10-04",1.9412,1.9412,1.8382,1.8823,2344800.0],["1996-10-07",1.8382,1.9118,1.8382,1.8382,193800.0],["1996-10-08",1.9118,1.9118,1.8382,1.8382,1223400.0],["1996-10-09",1.8382,1.9118,1.8382,1.8529,79200.0],["1996-10-10",1.7941,1.8823,1.7941,1.8676,104400.0],["1996-10-11",1.8235,1.9118,1.8235,1.9118,76200.0],["1996-10-14",1.8235,1.8382,1.8235,1.8235,12000.0],["1996-10-15",1.9118,1.9118,1.8235,1.9118,15000.0],["1996-10-16",1.9118,1.9118,1.7941,1.8529,88200.0],["1996-10-17",1.7941,1.8529,1.7941,1.8529,108600.0],["1996-10-18",1.8823,1.9706,1.7941,1.9118,186600.0],["1996-10-21",1.9706,1.9706,1.8823,1.9118,99000.0],["1996-10-22",1.9412,1.9412,1.8823,1.8823,238200.0],["1996-10-23",1.8823,1.9412,1.8529,1.8823,31800.0],["1996-10-24",1.9118,1.9118,1.9118,1.9118,4800.0],["1996-10-25",1.8823,1.9118,1.8529,1.9118,141000.0],["1996-10-28",1.8823,1.8823,1.8235,1.8529,26400.0],["1996-10-29",1.9118,1.9118,1.8529,1.897,292800.0],["1996-10-30",1.8529,1.9118,1.8529,1.9118,98400.0],["1996-10-31",1.9118,1.9412,1.8823,1.9412,53400.0],["1996-11-01",1.9412,1.9706,1.8823,1.9191,81600.0],["1996-11-04",1.9118,1.9706,1.9118,1.9118,22200.0],["1996-11-05",1.9118,1.9118,1.8529,1.8529,27600.0],["1996-11-06",1.9412,1.9412,1.8823,1.8823,9000.0],["1996-11-07",1.8529,2.0588,1.8529,2.0294,228600.0],["1996-11-08",2.0,2.0588,2.0,2.0294,49800.0],["1996-11-11",2.0,2.0147,2.0,2.0147,75000.0],["1996-11-12",2.0,2.0,1.9706,2.0,69000.0],["1996-11-13",1.9706,2.0,1.9706,1.9853,34800.0],["1996-11-14",2.0,2.0147,1.9706,1.9706,30600.0],["1996-11-15",2.0,2.0588,2.0,2.0588,6600.0],["1996-11-18",1.9706,2.0588,1.9706,2.0588,3000.0],["1996-11-19",2.0588,2.0588,1.9706,1.9706,7200.0],["1996-11-20",1.9706,2.0588,1.9706,1.9706,15600.0],["1996-11-21",1.9853,2.0,1.8823,1.8823,61800.0],["1996-11-22",1.8823,1.9118,1.8382,1.8823,118200.0],["1996-11-25",1.8235,1.8529,1.7647,1.7794,1072800.0],["1996-11-26",1.7941,1.7941,1.7353,1.7941,213000.0],["1996-11-27",1.7941,1.7941,1.75,1.7647,14400.0],["1996-11-29",1.7353,1.7353,1.7059,1.7132,32400.0],["1996-12-02",1.7059,1.7941,1.5882,1.6029,336000.0],["1996-12-03",1.5882,1.7353,1.5882,1.6618,778200.0],["1996-12-04",1.6912,1.6912,1.647,1.6618,21000.0],["1996-12-05",1.647,1.6912,1.647,1.6912,21000.0],["1996-12-06",1.5882,1.6765,1.5882,1.6765,151800.0],["1996-12-09",1.647,1.6765,1.6176,1.6176,81600.0],["1996-12-10",1.6176,1.6765,1.6176,1.6176,36600.0],["1996-12-11",1.6176,1.6765,1.6176,1.6618,111600.0],["1996-12-12",1.647,1.7647,1.647,1.7647,126600.0],["1996-12-13",1.7132,1.7647,1.6765,1.7647,34200.0],["1996-12-16",1.6765,1.7647,1.6765,1.7647,4800.0],["1996-12-17",1.7647,1.7647,1.7647,1.7647,0.0],["1996-12-18",1.7647,1.7647,1.7647,1.7647,6000.0],["1996-12-19",1.7647,1.7647,1.7059,1.7647,17400.0],["1996-12-20",1.7059,1.7647,1.7059,1.7353,517200.0],["1996-12-23",1.7059,1.7941,1.7059,1.7941,187200.0],["1996-12-24",1.7059,1.7059,1.7059,1.7059,1800.0],["1996-12-26",1.7353,1.8235,1.7353,1.8235,182400.0],["1996-12-27",1.8235,1.8529,1.7647,1.8088,233400.0],["1996-12-30",1.7647,1.8529,1.7647,1.8529,29400.0],["1996-12-31",1.8529,1.8529,1.7941,1.7941,12000.0],["1997-01-02",1.8088,1.8235,1.7941,1.7941,61200.0],["1997-01-03",1.7941,1.8529,1.7941,1.7941,16200.0],["1997-01-06",1.7941,1.8529,1.7941,1.7941,136200.0],["1997-01-07",1.8529,1.8529,1.7941,1.7941,53400.0],["1997-01-08",1.7941,1.8529,1.7941,1.7941,171000.0],["1997-01-09",1.7941,1.8529,1.7941,1.7941,258600.0],["1997-01-10",1.8529,1.8823,1.8235,1.8529,39000.0],["1997-01-13",1.9118,2.0,1.9118,2.0,208200.0],["1997-01-14",2.0294,2.2353,2.0294,2.2059,325200.0],["1997-01-15",2.2059,2.2059,2.0588,2.0588,46200.0],["1997-01-16",2.0588,2.0588,2.0588,2.0588,44400.0],["1997-01-17",2.0294,2.0294,2.0294,2.0294,11400.0],["1997-01-20",2.0882,2.0882,2.0294,2.0441,19200.0],["1997-01-21",2.0294,2.1176,2.0294,2.1176,633600.0],["1997-01-22",2.147,2.147,2.0588,2.1176,36000.0],["1997-01-23",2.0882,2.1765,2.0882,2.0882,43200.0],["1997-01-24",2.0882,2.1323,2.0882,2.0882,45600.0],["1997-01-27",2.2059,2.2059,2.1029,2.2059,17400.0],["1997-01-28",2.0882,2.0882,2.0882,2.0882,3600.0],["1997-01-29",2.0882,2.1397,2.0882,2.1323,390000.0],["1997-01-30",2.147,2.147,2.0882,2.0882,175200.0],["1997-01-31",2.0882,2.1765,2.0882,2.1765,2400.0],["1997-02-03",2.0882,2.1176,2.0882,2.1176,18600.0],["1997-02-04",2.147,2.1765,2.1323,2.1765,162000.0],["1997-02-05",2.1029,2.147,2.0882,2.1176,73200.0],["1997-02-06",2.0882,2.0882,2.0882,2.0882,12600.0],["1997-02-07",2.0882,2.1765,2.0882,2.1765,44400.0],["1997-02-10",2.1176,2.1618,2.0882,2.1176,264600.0],["1997-02-11",2.0882,2.1176,2.0882,2.1176,93600.0],["1997-02-12",2.1029,2.1618,2.0882,2.0882,13800.0],["1997-02-13",2.0882,2.147,2.0882,2.0882,307800.0],["1997-02-14",2.1176,2.1618,2.0882,2.147,139800.0],["1997-02-18",2.0882,2.0882,2.0882,2.0882,3000.0],["1997-02-19",2.0882,2.1618,2.0882,2.147,84000.0],["1997-02-20",2.0882,2.1029,2.0882,2.1029,12000.0],["1997-02-21",2.0882,2.0882,2.0882,2.0882,3600.0],["1997-02-24",2.0882,2.1176,2.0882,2.0882,186000.0],["1997-02-25",2.0882,2.1765,2.0882,2.1765,10200.0],["1997-02-26",2.1176,2.1176,2.0882,2.1029,549000.0],["1997-02-27",2.0882,2.0882,2.0882,2.0882,22800.0],["1997-02-28",2.0882,2.1618,2.0882,2.0956,49200.0],["1997-03-03",2.1176,2.1618,2.0882,2.1176,24600.0],["1997-03-04",2.0882,2.1618,2.0882,2.1176,368400.0],["1997-03-05",2.1618,2.1618,2.0882,2.1176,8400.0],["1997-03-06",2.1618,2.1618,2.0882,2.1618,24600.0],["1997-03-07",2.1029,2.147,2.1029,2.147,115800.0],["1997-03-10",2.0882,2.147,2.0882,2.0882,27600.0],["1997-03-11",2.0882,2.1323,2.0294,2.0294,46200.0],["1997-03-12",2.1176,2.1176,2.0588,2.0588,37200.0],["1997-03-13",2.0,2.0,1.9706,1.9706,13200.0],["1997-03-14",1.9706,2.0294,1.9706,1.9706,59400.0],["1997-03-17",2.0,2.0,1.8823,1.8823,43800.0],["1997-03-18",1.8529,1.9412,1.8529,1.9412,28800.0],["1997-03-19",1.9412,1.9412,1.7353,1.7353,96000.0],["1997-03-20",1.8235,1.8823,1.7353,1.7353,117600.0],["1997-03-21",1.7353,1.7941,1.7353,1.7941,10800.0],["1997-03-24",1.7353,1.7794,1.6765,1.6765,58800.0],["1997-03-25",1.7647,1.7647,1.5882,1.5882,85200.0],["1997-03-26",1.5882,1.647,1.5,1.5882,201600.0],["1997-03-27",1.5882,1.7059,1.5882,1.647,342600.0],["1997-03-31",1.6029,1.7059,1.6029,1.7059,18600.0],["1997-04-01",1.6176,1.7059,1.6176,1.6765,29400.0],["1997-04-02",1.6728,1.7059,1.6176,1.6176,75000.0],["1997-04-03",1.7059,1.7059,1.6618,1.6618,3600.0],["1997-04-04",1.6176,1.7059,1.6176,1.7059,16800.0],["1997-04-07",1.6176,1.6176,1.6176,1.6176,1200.0],["1997-04-08",1.6765,1.7059,1.5882,1.5882,163200.0],["1997-04-09",1.5294,1.5882,1.3529,1.4191,3225600.0],["1997-04-10",1.4559,1.5294,1.3823,1.5294,519000.0],["1997-04-11",1.4559,1.5294,1.4559,1.4706,79800.0],["1997-04-14",1.4853,1.4853,1.4559,1.4559,16800.0],["1997-04-15",1.4853,1.5294,1.4559,1.4853,174000.0],["1997-04-16",1.4853,1.5294,1.4853,1.4853,114600.0],["1997-04-17",1.4853,1.5588,1.4853,1.5441,78600.0],["1997-04-18",1.5441,1.6029,1.5441,1.6029,76200.0],["1997-04-21",1.6176,1.647,1.5882,1.5882,25200.0],["1997-04-22",1.5735,1.6912,1.5735,1.647,145200.0],["1997-04-23",1.5735,1.6323,1.4706,1.4706,85800.0],["1997-04-24",1.5294,1.5882,1.4706,1.4706,89400.0],["1997-04-25",1.5588,1.5588,1.4706,1.5,15000.0],["1997-04-28",1.4706,1.5588,1.4706,1.5588,21600.0],["1997-04-29",1.5588,1.5882,1.5588,1.5882,6600.0],["1997-04-30",1.6029,1.6029,1.5294,1.5294,84600.0],["1997-05-01",1.5662,1.5882,1.5662,1.5882,1200.0],["1997-05-02",1.5294,1.5294,1.5294,1.5294,3000.0],["1997-05-05",1.5735,1.6029,1.5294,1.6029,42600.0],["1997-05-06",1.5588,1.5735,1.5294,1.5294,151200.0],["1997-05-07",1.5294,1.5882,1.5294,1.5294,7200.0],["1997-05-08",1.5294,1.6176,1.5294,1.5588,81600.0],["1997-05-09",1.647,1.647,1.647,1.647,1200.0],["1997-05-12",1.6765,1.6765,1.5588,1.6323,22200.0],["1997-05-13",1.6765,1.7059,1.5588,1.7059,94800.0],["1997-05-14",1.7647,1.7647,1.6765,1.6765,92400.0],["1997-05-15",1.6765,1.7647,1.647,1.647,13200.0],["1997-05-16",1.647,1.7647,1.647,1.7647,1800.0],["1997-05-19",1.647,1.6765,1.647,1.6728,15600.0],["1997-05-20",1.647,1.647,1.647,1.647,9600.0],["1997-05-21",1.647,1.7353,1.647,1.647,298800.0],["1997-05-22",1.647,1.6765,1.647,1.647,18000.0],["1997-05-23",1.647,1.647,1.647,1.647,11400.0],["1997-05-27",1.6912,1.7353,1.647,1.647,766800.0],["1997-05-28",1.647,1.647,1.647,1.647,18600.0],["1997-05-29",1.647,1.7059,1.647,1.6765,12600.0],["1997-05-30",1.6912,1.6912,1.647,1.6912,8400.0],["1997-06-02",1.647,1.647,1.647,1.647,12600.0],["1997-06-03",1.5588,1.5919,1.5588,1.5919,40200.0],["1997-06-04",1.6029,1.625,1.5735,1.5735,40800.0],["1997-06-05",1.6323,1.6323,1.6176,1.6176,7800.0],["1997-06-06",1.5735,1.5735,1.5735,1.5735,1200.0],["1997-06-09",1.5735,1.5735,1.5735,1.5735,600.0],["1997-06-10",1.6618,1.6618,1.5735,1.5735,6600.0],["1997-06-11",1.5735,1.6176,1.5735,1.5735,65400.0],["1997-06-12",1.6029,1.647,1.6029,1.647,15000.0],["1997-06-13",1.5735,1.5882,1.5735,1.5882,77400.0],["1997-06-16",1.5735,1.647,1.5735,1.5882,58200.0],["1997-06-17",1.5735,1.647,1.5735,1.6029,40800.0],["1997-06-18",1.5882,1.5882,1.5735,1.5735,38400.0],["1997-06-19",1.647,1.647,1.5735,1.5735,41400.0],["1997-06-20",1.5882,1.647,1.5735,1.5993,34200.0],["1997-06-23",1.5735,1.6029,1.5735,1.5993,36600.0],["1997-06-24",1.6103,1.647,1.5735,1.5735,354000.0],["1997-06-25",1.6176,1.647,1.5882,1.6176,406800.0],["1997-06-26",1.5735,1.647,1.5735,1.647,41400.0],["1997-06-27",1.5882,1.6765,1.5882,1.6765,67200.0],["1997-06-30",1.6176,1.647,1.6029,1.6029,70200.0],["1997-07-01",1.6029,1.6765,1.6029,1.6618,93000.0],["1997-07-02",1.647,1.75,1.647,1.7206,295200.0],["1997-07-03",1.7206,1.7206,1.7206,1.7206,0.0],["1997-07-07",1.6765,1.7794,1.6765,1.7206,35400.0],["1997-07-08",1.6765,1.7279,1.6765,1.7059,12600.0],["1997-07-09",1.6765,1.6765,1.6765,1.6765,69600.0],["1997-07-10",1.7206,1.7794,1.6765,1.7206,46200.0],["1997-07-11",1.7794,1.7794,1.6765,1.7059,94800.0],["1997-07-14",1.7794,1.7794,1.7059,1.7059,13800.0],["1997-07-15",1.75,1.9118,1.75,1.897,270600.0],["1997-07-16",1.897,2.0,1.8823,1.9559,242400.0],["1997-07-17",2.0,2.0588,1.9816,2.0588,87000.0],["1997-07-18",1.9706,2.0,1.9559,2.0,325200.0],["1997-07-21",1.9853,2.0,1.9706,1.9853,30000.0],["1997-07-22",2.0294,2.0294,2.0,2.0,3000.0],["1997-07-23",2.0294,2.0294,2.0294,2.0294,16200.0],["1997-07-24",1.9706,1.9926,1.9706,1.9926,8400.0],["1997-07-25",1.9706,1.9706,1.9706,1.9706,84000.0],["1997-07-28",1.9706,2.0147,1.9412,2.0147,56400.0],["1997-07-29",2.0,2.0147,1.9412,1.9412,16200.0],["1997-07-30",1.9412,1.9412,1.9412,1.9412,600.0],["1997-07-31",1.9412,2.0147,1.9412,2.0147,6000.0],["1997-08-01",1.9412,1.9559,1.9412,1.9412,93000.0],["1997-08-04",1.9412,1.9412,1.8529,1.8529,269400.0],["1997-08-05",1.8529,1.9706,1.7353,1.9118,561600.0],["1997-08-06",1.8823,2.0,1.8823,1.9118,173400.0],["1997-08-07",1.9118,1.9926,1.8235,1.9559,360000.0],["1997-08-08",1.9118,1.9559,1.8676,1.897,119400.0],["1997-08-11",1.8823,1.9118,1.8382,1.8823,92400.0],["1997-08-12",1.897,1.897,1.8676,1.897,258600.0],["1997-08-13",1.8823,1.8823,1.8676,1.875,322800.0],["1997-08-14",1.8823,1.897,1.8529,1.8676,157200.0],["1997-08-15",1.8823,1.8823,1.8529,1.8823,25800.0],["1997-08-18",1.8676,1.8676,1.8235,1.8529,186600.0],["1997-08-19",1.8235,1.8823,1.8235,1.8382,42000.0],["1997-08-20",1.8235,1.8529,1.8235,1.8235,32400.0],["1997-08-21",1.8235,1.8382,1.7941,1.8235,154200.0],["1997-08-22",1.7941,1.8529,1.7941,1.8529,745200.0],["1997-08-25",1.8529,1.8529,1.7941,1.7941,13800.0],["1997-08-26",1.8088,1.8529,1.7941,1.8529,24600.0],["1997-08-27",1.8382,1.8382,1.7941,1.8382,31200.0],["1997-08-28",1.7941,1.8382,1.7941,1.7941,27000.0],["1997-08-29",1.7941,1.8382,1.7941,1.8382,456000.0],["1997-09-02",1.8382,1.8419,1.8382,1.8419,15000.0],["1997-09-03",1.8529,1.8529,1.7941,1.8529,77400.0],["1997-09-04",1.8345,1.8382,1.7941,1.8382,135600.0],["1997-09-05",1.7941,1.7941,1.7941,1.7941,13200.0],["1997-09-08",1.8529,1.8529,1.7941,1.8235,6600.0],["1997-09-09",1.7941,1.8823,1.7941,1.8823,62400.0],["1997-09-10",1.9118,1.9118,1.9118,1.9118,3000.0],["1997-09-11",1.9559,1.9559,1.9265,1.9559,15000.0],["1997-09-12",1.9559,1.9559,1.8676,1.9559,15000.0],["1997-09-15",1.8676,1.8676,1.8676,1.8676,12000.0],["1997-09-16",1.9412,2.0,1.8676,1.9412,134400.0],["1997-09-17",1.9338,1.9338,1.8823,1.8823,18000.0],["1997-09-18",1.8823,1.9412,1.8823,1.8823,78600.0],["1997-09-19",1.8676,1.9412,1.8676,1.9265,114000.0],["1997-09-22",1.8823,1.8823,1.8823,1.8823,18000.0],["1997-09-23",1.9265,1.9265,1.8676,1.8823,27600.0],["1997-09-24",1.8823,1.9118,1.8676,1.9118,220200.0],["1997-09-25",1.8676,1.8676,1.8676,1.8676,10200.0],["1997-09-26",1.8676,1.8676,1.8676,1.8676,0.0],["1997-09-29",1.9118,1.9118,1.8823,1.8823,4200.0],["1997-09-30",1.8823,1.9853,1.8823,1.9706,64200.0],["1997-10-01",2.0294,2.0294,1.9412,1.9706,67800.0],["1997-10-02",1.9706,1.9706,1.9706,1.9706,0.0],["1997-10-03",1.9412,2.0147,1.9412,2.0147,286800.0],["1997-10-06",2.0,2.0,1.9853,1.9853,106800.0],["1997-10-07",1.9853,2.0,1.9412,1.9706,91200.0],["1997-10-08",1.9412,2.0,1.9412,2.0,33600.0],["1997-10-09",2.0294,2.0294,1.9118,1.9118,7800.0],["1997-10-10",1.9118,1.9118,1.9118,1.9118,600.0],["1997-10-13",2.0,2.0147,1.9118,1.9412,75600.0],["1997-10-14",2.0,2.0,1.9412,1.9706,289200.0],["1997-10-15",1.9412,2.0,1.9265,2.0,48000.0],["1997-10-16",2.0,2.0,1.9265,1.9706,283200.0],["1997-10-17",1.9265,1.9412,1.9265,1.9265,213600.0],["1997-10-20",1.9265,1.9265,1.9265,1.9265,1800.0],["1997-10-21",1.4118,1.5,1.2941,1.4853,9430800.0],["1997-10-22",1.5,1.5,1.4118,1.4191,2760000.0],["1997-10-23",1.4412,1.4412,1.3823,1.3971,392400.0],["1997-10-24",1.4338,1.4338,1.3823,1.4265,40200.0],["1997-10-27",1.3971,1.4412,1.3823,1.3823,67200.0],["1997-10-28",1.3823,1.4559,1.3823,1.4559,590400.0],["1997-10-29",1.4265,1.5147,1.4265,1.5,997200.0],["1997-10-30",1.4706,1.5147,1.4706,1.5,157800.0],["1997-10-31",1.5147,1.5147,1.4853,1.4853,38400.0],["1997-11-03",1.4706,1.5147,1.4706,1.4706,25800.0],["1997-11-04",1.4706,1.5147,1.4706,1.4706,141000.0],["1997-11-05",1.4853,1.5147,1.4706,1.4706,21600.0],["1997-11-06",1.4412,1.5,1.4412,1.5,73200.0],["1997-11-07",1.4559,1.4559,1.4118,1.4118,60600.0],["1997-11-10",1.4706,1.4706,1.4412,1.4412,15000.0],["1997-11-11",1.3823,1.4265,1.3823,1.4265,28200.0],["1997-11-12",1.3823,1.4559,1.3823,1.3971,37200.0],["1997-11-13",1.4338,1.4338,1.4118,1.4118,60600.0],["1997-11-14",1.4118,1.4559,1.3971,1.4265,258000.0],["1997-11-17",1.4118,1.5147,1.4118,1.5,690000.0],["1997-11-18",1.5147,1.5147,1.4779,1.4779,8400.0],["1997-11-19",1.5,1.5073,1.5,1.5,42000.0],["1997-11-20",1.4559,1.4559,1.4559,1.4559,1200.0],["1997-11-21",1.4559,1.4559,1.4559,1.4559,1200.0],["1997-11-24",1.4559,1.5,1.4559,1.4559,52200.0],["1997-11-25",1.4853,1.4853,1.4853,1.4853,1200.0],["1997-11-26",1.4559,1.4706,1.4118,1.4118,157200.0],["1997-11-28",1.4118,1.4118,1.3971,1.4118,340200.0],["1997-12-01",1.3971,1.4706,1.3971,1.4706,36600.0],["1997-12-02",1.4118,1.4118,1.4118,1.4118,11400.0],["1997-12-03",1.4118,1.4265,1.4118,1.4118,98400.0],["1997-12-04",1.4118,1.4338,1.4118,1.4118,292800.0],["1997-12-05",1.4118,1.4265,1.3971,1.4265,131400.0],["1997-12-08",1.4118,1.4412,1.4118,1.4118,10800.0],["1997-12-09",1.4118,1.4118,1.4118,1.4118,64200.0],["1997-12-10",1.4118,1.4118,1.4118,1.4118,3000.0],["1997-12-11",1.4118,1.4265,1.4118,1.4265,160800.0],["1997-12-12",1.3971,1.4209,1.3971,1.4209,113400.0],["1997-12-15",1.4265,1.4265,1.3971,1.4173,359400.0],["1997-12-16",1.3971,1.4559,1.3971,1.4412,54000.0],["1997-12-17",1.4559,1.4559,1.4118,1.4265,359400.0],["1997-12-18",1.4118,1.4265,1.4118,1.4118,18600.0],["1997-12-19",1.4118,1.4412,1.4118,1.4412,126600.0],["1997-12-22",1.4118,1.4412,1.4118,1.4118,190800.0],["1997-12-23",1.4118,1.4118,1.3823,1.4044,68400.0],["1997-12-24",1.3823,1.3823,1.3823,1.3823,7200.0],["1997-12-26",1.3823,1.3823,1.3823,1.3823,0.0],["1997-12-29",1.4265,1.4265,1.3823,1.3823,60600.0],["1997-12-30",1.3823,1.3823,1.3823,1.3823,66600.0],["1997-12-31",1.3823,1.3971,1.3823,1.3823,7800.0],["1998-01-02",1.3823,1.4136,1.3823,1.3897,2879400.0],["1998-01-05",1.4118,1.4118,1.3823,1.3823,31200.0],["1998-01-06",1.3823,1.4118,1.3823,1.3823,71400.0],["1998-01-07",1.3676,1.3823,1.3676,1.3676,30600.0],["1998-01-08",1.3676,1.3676,1.3015,1.3235,96600.0],["1998-01-09",1.3162,1.3235,1.2794,1.2794,274800.0],["1998-01-12",1.2941,1.2941,1.2647,1.2647,17400.0],["1998-01-13",1.2941,1.2941,1.2059,1.2059,51600.0],["1998-01-14",1.2353,1.2941,1.2353,1.2868,213000.0],["1998-01-15",1.2868,1.3015,1.2794,1.3015,109200.0],["1998-01-16",1.3015,1.3015,1.2353,1.2647,223200.0],["1998-01-20",1.2647,1.2647,1.2647,1.2647,51000.0],["1998-01-21",1.2353,1.2647,1.2353,1.2647,17400.0],["1998-01-22",1.25,1.2573,1.2353,1.2573,112800.0],["1998-01-23",1.2353,1.2647,1.2353,1.2353,42600.0],["1998-01-26",1.2353,1.2353,1.2353,1.2353,14400.0],["1998-01-27",1.2647,1.2647,1.2353,1.2353,3000.0],["1998-01-28",1.2647,1.2647,1.25,1.2647,13200.0],["1998-01-29",1.2353,1.25,1.2353,1.25,16200.0],["1998-01-30",1.2647,1.2647,1.2353,1.2647,17400.0],["1998-02-02",1.25,1.3529,1.2353,1.3088,368400.0],["1998-02-03",1.2647,1.3529,1.2647,1.3088,266400.0],["1998-02-04",1.2941,1.3235,1.2941,1.3088,61800.0],["1998-02-05",1.3382,1.3382,1.3088,1.3382,26400.0],["1998-02-06",1.3088,1.3971,1.3088,1.3088,88200.0],["1998-02-09",1.4118,1.4118,1.3088,1.375,236400.0],["1998-02-10",1.3382,1.3971,1.3382,1.3382,13200.0],["1998-02-11",1.3676,1.3823,1.3529,1.3823,63000.0],["1998-02-12",1.3529,1.3823,1.3088,1.3088,1246200.0],["1998-02-13",1.3088,1.3235,1.2868,1.3235,740400.0],["1998-02-17",1.3382,1.3382,1.2941,1.3088,104400.0],["1998-02-18",1.2941,1.2941,1.2647,1.2794,57000.0],["1998-02-19",1.3529,1.3529,1.2647,1.2941,31200.0],["1998-02-20",1.2794,1.2941,1.2794,1.2794,75000.0],["1998-02-23",1.3235,1.3235,1.2941,1.2941,83400.0],["1998-02-24",1.2868,1.2941,1.2647,1.2941,48000.0],["1998-02-25",1.2647,1.2941,1.2647,1.2794,32400.0],["1998-02-26",1.2794,1.2794,1.25,1.2794,92400.0],["1998-02-27",1.25,1.2794,1.25,1.2794,1280400.0],["1998-03-02",1.2647,1.2647,1.2206,1.2279,157200.0],["1998-03-03",1.2206,1.2647,1.2206,1.2206,60600.0],["1998-03-04",1.2647,1.2794,1.2353,1.2794,74400.0],["1998-03-05",1.2941,1.3309,1.2647,1.2941,280200.0],["1998-03-06",1.2941,1.3529,1.2941,1.3529,19200.0],["1998-03-09",1.3823,1.3823,1.3382,1.3382,42000.0],["1998-03-10",1.2941,1.3529,1.2941,1.2941,18600.0],["1998-03-11",1.2941,1.3382,1.2794,1.2941,840600.0],["1998-03-12",1.2647,1.3971,1.2647,1.3971,103800.0],["1998-03-13",1.3529,1.3529,1.2647,1.2647,49200.0],["1998-03-16",1.2647,1.3088,1.2647,1.2941,90600.0],["1998-03-17",1.3676,1.3676,1.2647,1.2647,5400.0],["1998-03-18",1.3382,1.3529,1.2721,1.3529,20400.0],["1998-03-19",1.3235,1.3235,1.3235,1.3235,10800.0],["1998-03-20",1.3088,1.3235,1.2794,1.3235,45600.0],["1998-03-23",1.3088,1.3235,1.2941,1.2941,48000.0],["1998-03-24",1.2647,1.307,1.2647,1.2647,138000.0],["1998-03-25",1.2794,1.3382,1.2794,1.3382,10800.0],["1998-03-26",1.3382,1.3382,1.2941,1.3088,31200.0],["1998-03-27",1.2794,1.3382,1.2794,1.3382,7200.0],["1998-03-30",1.3235,1.3382,1.2941,1.2941,23400.0],["1998-03-31",1.2794,1.3088,1.2647,1.3015,564000.0],["1998-04-01",1.3382,1.3529,1.3088,1.3382,69600.0],["1998-04-02",1.3088,1.3382,1.3088,1.3235,72000.0],["1998-04-03",1.2941,1.2941,1.2941,1.2941,4200.0],["1998-04-06",1.2941,1.2941,1.2941,1.2941,19800.0],["1998-04-07",1.3235,1.3235,1.2794,1.2941,36000.0],["1998-04-08",1.2941,1.2941,1.2647,1.2647,28800.0],["1998-04-09",1.3235,1.3235,1.2647,1.2647,7800.0],["1998-04-13",1.3235,1.3235,1.2941,1.2941,24000.0],["1998-04-14",1.3088,1.3235,1.3088,1.3088,6600.0],["1998-04-15",1.2941,1.2941,1.2941,1.2941,4800.0],["1998-04-16",1.3088,1.3529,1.3088,1.3235,546600.0],["1998-04-17",1.3235,1.3529,1.3235,1.3235,178800.0],["1998-04-20",1.3382,1.3971,1.3382,1.3971,28200.0],["1998-04-21",1.3676,1.4118,1.3529,1.3529,55800.0],["1998-04-22",1.3823,1.3823,1.3529,1.3603,16200.0],["1998-04-23",1.4118,1.4118,1.3603,1.3603,34200.0],["1998-04-24",1.3897,1.4118,1.3676,1.4118,65400.0],["1998-04-27",1.3676,1.4118,1.3676,1.3823,82200.0],["1998-04-28",1.4118,1.4118,1.3823,1.4118,30000.0],["1998-04-29",1.4412,1.4706,1.4118,1.4706,29400.0],["1998-04-30",1.5,1.5441,1.4853,1.5441,55800.0],["1998-05-01",1.5515,1.5735,1.5,1.5588,25200.0],["1998-05-04",1.5294,1.5882,1.5,1.5,13800.0],["1998-05-05",1.5294,1.5294,1.5,1.5,6600.0],["1998-05-06",1.5,1.5,1.5,1.5,4800.0],["1998-05-07",1.5588,1.5588,1.4265,1.4265,34200.0],["1998-05-08",1.4265,1.4412,1.3676,1.3676,79800.0],["1998-05-11",1.3529,1.4412,1.3529,1.4412,148200.0],["1998-05-12",1.4118,1.4412,1.3842,1.4412,72600.0],["1998-05-13",1.4412,1.5294,1.4118,1.4118,130200.0],["1998-05-14",1.4706,1.5147,1.4706,1.5147,32400.0],["1998-05-15",1.4706,1.5294,1.4706,1.4706,31200.0],["1998-05-18",1.4779,1.5294,1.4779,1.5294,33600.0],["1998-05-19",1.5294,1.5294,1.4706,1.4706,25200.0],["1998-05-20",1.4706,1.5294,1.4706,1.4853,24000.0],["1998-05-21",1.4412,1.5,1.4412,1.5,12600.0],["1998-05-22",1.5,1.5,1.4926,1.5,27600.0],["1998-05-26",1.4706,1.5,1.4706,1.4706,10200.0],["1998-05-27",1.4265,1.4265,1.4265,1.4265,7200.0],["1998-05-28",1.5,1.5,1.4338,1.5,4800.0],["1998-05-29",1.4265,1.5,1.4265,1.4853,7800.0],["1998-06-01",1.4853,1.5294,1.4265,1.4706,188400.0],["1998-06-02",1.4706,1.4706,1.4265,1.4265,22800.0],["1998-06-03",1.5147,1.5147,1.5147,1.5147,3000.0],["1998-06-04",1.4265,1.4706,1.4265,1.4265,27600.0],["1998-06-05",1.4118,1.4118,1.3823,1.3897,44400.0],["1998-06-08",1.3529,1.3529,1.3235,1.3529,21000.0],["1998-06-09",1.3529,1.3529,1.3235,1.3382,31200.0],["1998-06-10",1.3529,1.3529,1.3235,1.3235,6000.0],["1998-06-11",1.3529,1.4118,1.3529,1.4118,12600.0],["1998-06-12",1.3235,1.3235,1.3235,1.3235,1200.0],["1998-06-15",1.3235,1.4118,1.3235,1.3529,22200.0],["1998-06-16",1.3529,1.4118,1.3529,1.3823,16200.0],["1998-06-17",1.4559,1.4559,1.3823,1.3823,12000.0],["1998-06-18",1.3823,1.3823,1.3823,1.3823,0.0],["1998-06-19",1.4118,1.4559,1.3676,1.3676,42600.0],["1998-06-22",1.3971,1.3971,1.3971,1.3971,1800.0],["1998-06-23",1.3676,1.3823,1.3235,1.3235,30000.0],["1998-06-24",1.3235,1.3823,1.2647,1.2647,55800.0],["1998-06-25",1.2794,1.2794,1.0882,1.1176,238800.0],["1998-06-26",1.1176,1.1471,1.1176,1.1471,390600.0],["1998-06-29",1.1912,1.1912,1.1912,1.1912,600.0],["1998-06-30",1.1471,1.1618,1.0735,1.1618,55800.0],["1998-07-01",1.1176,1.1765,1.1176,1.1765,24600.0],["1998-07-02",1.1765,1.1765,1.1765,1.1765,2400.0],["1998-07-06",1.1765,1.1765,1.1176,1.1176,8400.0],["1998-07-07",1.1912,1.1912,1.1176,1.125,103800.0],["1998-07-08",1.1176,1.1471,1.1029,1.1471,94800.0],["1998-07-09",1.1029,1.1765,1.1029,1.1765,27600.0],["1998-07-10",1.1029,1.1029,1.1029,1.1029,3000.0],["1998-07-13",1.1029,1.1765,1.1029,1.1176,25800.0],["1998-07-14",1.1176,1.1323,1.1029,1.1323,2241600.0],["1998-07-15",1.1176,1.25,1.1176,1.25,42000.0],["1998-07-16",1.1618,1.1618,1.1618,1.1618,4800.0],["1998-07-17",1.1765,1.2794,1.1765,1.2794,10800.0],["1998-07-20",1.25,1.25,1.2059,1.2059,7200.0],["1998-07-21",1.2059,1.2059,1.1765,1.2059,6000.0],["1998-07-22",1.2647,1.2647,1.2647,1.2647,6000.0],["1998-07-23",1.2647,1.2647,1.2647,1.2647,0.0],["1998-07-24",1.1912,1.1912,1.1912,1.1912,1200.0],["1998-07-27",1.1912,1.1912,1.1765,1.1765,11400.0],["1998-07-28",1.1765,1.1765,1.1765,1.1765,6600.0],["1998-07-29",1.1618,1.1618,1.0882,1.0882,75600.0],["1998-07-30",1.1471,1.1471,1.1471,1.1471,600.0],["1998-07-31",1.0882,1.0882,1.0882,1.0882,13800.0],["1998-08-03",1.0882,1.1471,1.0882,1.0882,16800.0],["1998-08-04",1.1471,1.1471,1.0882,1.0882,42600.0],["1998-08-05",1.0882,1.0882,1.0882,1.0882,12600.0],["1998-08-06",1.0588,1.0588,1.0147,1.0441,262200.0],["1998-08-07",1.0588,1.1176,1.0588,1.1176,68400.0],["1998-08-10",1.1176,1.2206,1.1176,1.2206,25200.0],["1998-08-11",1.1765,1.1838,1.1765,1.1838,15600.0],["1998-08-12",1.1471,1.1765,1.1471,1.1765,39000.0],["1998-08-13",1.1765,1.1765,1.1765,1.1765,7800.0],["1998-08-14",1.1471,1.1471,1.1471,1.1471,600.0],["1998-08-17",1.1471,1.2206,1.1471,1.2206,12600.0],["1998-08-18",1.1618,1.1618,1.1618,1.1618,9000.0],["1998-08-19",1.2206,1.25,1.1912,1.1912,24600.0],["1998-08-20",1.2206,1.2206,1.2206,1.2206,600.0],["1998-08-21",1.1912,1.2353,1.1912,1.2353,3000.0],["1998-08-24",1.1912,1.2059,1.1765,1.1765,17400.0],["1998-08-25",1.2353,1.2353,1.2353,1.2353,2400.0],["1998-08-26",1.1765,1.1765,1.1618,1.1618,12000.0],["1998-08-27",1.1618,1.1765,1.0294,1.0441,49800.0],["1998-08-28",1.1029,1.1176,1.0588,1.0588,253800.0],["1998-08-31",1.0147,1.0294,1.0147,1.0147,39000.0],["1998-09-01",1.0,1.0588,0.9706,1.0588,30000.0],["1998-09-02",0.9706,1.0294,0.9559,0.9559,40200.0],["1998-09-03",0.9559,0.9559,0.9559,0.9559,3600.0],["1998-09-04",0.9559,0.9559,0.9559,0.9559,0.0],["1998-09-08",0.9559,0.9559,0.9559,0.9559,0.0],["1998-09-09",0.9706,0.9706,0.9706,0.9706,3600.0],["1998-09-10",1.0735,1.0735,0.9706,0.9706,9600.0],["1998-09-11",0.9559,1.0,0.9559,1.0,47400.0],["1998-09-14",0.9412,0.9706,0.9412,0.9412,13200.0],["1998-09-15",0.9412,1.0,0.9412,0.9559,6000.0],["1998-09-16",0.9559,0.9559,0.9559,0.9559,0.0],["1998-09-17",0.9559,0.9559,0.9559,0.9559,0.0],["1998-09-18",0.9412,1.0294,0.9412,1.0294,5400.0],["1998-09-21",1.0294,1.0294,1.0294,1.0294,0.0],["1998-09-22",0.9412,0.9412,0.9412,0.9412,600.0],["1998-09-23",0.9412,0.9412,0.9412,0.9412,0.0],["1998-09-24",1.0,1.0,0.9559,0.9559,16200.0],["1998-09-25",1.0441,1.0441,0.9559,0.9559,6600.0],["1998-09-28",0.9412,1.0147,0.9265,0.9559,17400.0],["1998-09-29",0.9265,0.9706,0.9265,0.9265,16200.0],["1998-09-30",0.9265,0.9265,0.9265,0.9265,1800.0],["1998-10-01",0.9265,1.0147,0.9118,0.9118,13200.0],["1998-10-02",0.8971,0.8971,0.8971,0.8971,3000.0],["1998-10-05",0.8971,0.8971,0.8971,0.8971,0.0],["1998-10-06",0.8676,0.8823,0.8676,0.8823,9600.0],["1998-10-07",0.8676,0.8676,0.75,0.75,35400.0],["1998-10-08",0.7279,0.7647,0.7059,0.75,91200.0],["1998-10-09",0.7206,0.75,0.7206,0.75,12000.0],["1998-10-12",0.7206,0.7279,0.7206,0.7279,120000.0],["1998-10-13",0.75,0.8235,0.75,0.8235,28800.0],["1998-10-14",0.8676,0.8676,0.7941,0.7941,22800.0],["1998-10-15",0.7647,0.7647,0.7206,0.7279,106200.0],["1998-10-16",0.7353,0.8823,0.7353,0.8235,85200.0],["1998-10-19",0.7941,0.8235,0.7941,0.8235,4200.0],["1998-10-20",0.8235,0.8235,0.7941,0.8235,5400.0],["1998-10-21",0.8235,0.8235,0.8235,0.8235,0.0],["1998-10-22",0.8235,0.8235,0.8235,0.8235,0.0],["1998-10-23",0.8309,0.8529,0.8309,0.8529,10800.0],["1998-10-26",0.8235,0.8309,0.7794,0.8309,16800.0],["1998-10-27",0.8529,0.8529,0.8382,0.8382,28800.0],["1998-10-28",0.8382,0.8382,0.8382,0.8382,0.0],["1998-10-29",0.8309,0.9118,0.8309,0.8823,28800.0],["1998-10-30",0.8603,0.8603,0.8382,0.8382,39600.0],["1998-11-02",0.8897,0.8897,0.8823,0.8823,21000.0],["1998-11-03",0.8823,0.9338,0.8603,0.9338,188400.0],["1998-11-04",0.9338,1.0441,0.8897,1.0147,89400.0],["1998-11-05",1.0147,1.0147,0.9779,1.0,12600.0],["1998-11-06",1.0,1.0147,0.9779,0.9779,249600.0],["1998-11-09",1.0294,1.0662,1.0294,1.0294,94200.0],["1998-11-10",1.0,1.0662,1.0,1.0588,95400.0],["1998-11-11",1.0294,1.0588,1.0294,1.0588,54600.0],["1998-11-12",1.0588,1.1029,1.0441,1.1029,12600.0],["1998-11-13",1.0588,1.0588,1.0588,1.0588,33600.0],["1998-11-16",1.1029,1.1029,1.0588,1.0956,10200.0],["1998-11-17",1.0147,1.0882,1.0147,1.0882,7200.0],["1998-11-18",1.0882,1.0882,1.0882,1.0882,0.0],["1998-11-19",1.0882,1.0882,1.0294,1.0588,5400.0],["1998-11-20",1.0294,1.0441,1.0294,1.0441,19800.0],["1998-11-23",1.0294,1.0735,1.0294,1.0735,11400.0],["1998-11-24",1.0294,1.0735,1.0294,1.0515,8400.0],["1998-11-25",1.0441,1.0441,1.0294,1.0294,25800.0],["1998-11-27",1.0294,1.0294,1.0294,1.0294,1200.0],["1998-11-30",1.0588,1.0588,1.0294,1.0441,13200.0],["1998-12-01",1.0441,1.0441,1.0441,1.0441,66600.0],["1998-12-02",1.0294,1.0588,1.0294,1.0588,10200.0],["1998-12-03",1.0588,1.0588,1.0588,1.0588,0.0],["1998-12-04",1.0588,1.0588,1.0588,1.0588,0.0],["1998-12-07",1.0294,1.0294,1.0294,1.0294,600.0],["1998-12-08",1.0588,1.0588,1.0294,1.0294,17400.0],["1998-12-09",1.0294,1.0441,1.0294,1.0441,45600.0],["1998-12-10",1.0294,1.0294,1.0294,1.0294,7800.0],["1998-12-11",1.0294,1.0294,1.0294,1.0294,3000.0],["1998-12-14",1.0294,1.0294,1.0294,1.0294,9600.0],["1998-12-15",1.0294,1.0588,1.0294,1.0441,8400.0],["1998-12-16",1.0294,1.0294,1.0294,1.0294,9600.0],["1998-12-17",1.0588,1.0588,1.0294,1.0294,27000.0],["1998-12-18",1.0294,1.0294,1.0294,1.0294,40800.0],["1998-12-21",1.0294,1.0294,1.0294,1.0294,12600.0],["1998-12-22",1.0294,1.0294,1.0294,1.0294,25800.0],["1998-12-23",1.0294,1.0294,1.0294,1.0294,0.0],["1998-12-24",1.0294,1.0294,1.0294,1.0294,0.0],["1998-12-28",1.0294,1.0588,1.0294,1.0588,13200.0],["1998-12-29",1.0294,1.0294,1.0,1.0,22800.0],["1998-12-30",1.0,1.0,1.0,1.0,51600.0],["1998-12-31",1.0,1.0147,1.0,1.0,55200.0],["1999-01-04",1.0588,1.0588,1.0588,1.0588,1800.0],["1999-01-05",1.0294,1.0294,1.0294,1.0294,1200.0],["1999-01-06",1.0294,1.0588,1.0294,1.0588,14400.0],["1999-01-07",1.0588,1.0588,1.0294,1.0588,28200.0],["1999-01-08",1.0441,1.0588,1.0,1.0441,95400.0],["1999-01-11",1.0,1.0441,1.0,1.0441,3600.0],["1999-01-12",1.0,1.0,1.0,1.0,7200.0],["1999-01-13",1.0,1.0,1.0,1.0,0.0],["1999-01-14",0.9706,0.9706,0.9706,0.9706,600.0],["1999-01-15",0.9706,0.9706,0.9706,0.9706,0.0],["1999-01-19",1.0441,1.0441,0.9853,1.0147,11400.0],["1999-01-20",0.9559,1.0,0.9559,0.9559,8400.0],["1999-01-21",0.9559,0.9559,0.9559,0.9559,0.0],["1999-01-22",0.9559,1.0294,0.9559,0.9853,10800.0],["1999-01-25",1.0294,1.0294,1.0,1.0,4200.0],["1999-01-26",0.9559,1.0,0.9559,1.0,9000.0],["1999-01-27",1.0294,1.0294,1.0,1.0,7200.0],["1999-01-28",1.0368,1.0368,1.0368,1.0368,600.0],["1999-01-29",0.9853,1.0368,0.9853,1.0368,32400.0],["1999-02-01",1.0368,1.0588,1.0368,1.0588,1800.0],["1999-02-02",1.0441,1.0441,0.9853,1.0,9000.0],["1999-02-03",1.0662,1.0662,1.0588,1.0588,9600.0],["1999-02-04",1.0147,1.0294,1.0073,1.0294,22200.0],["1999-02-05",1.0588,1.0662,1.0368,1.0368,35400.0],["1999-02-08",1.0294,1.0294,1.0147,1.0147,2400.0],["1999-02-09",1.0294,1.0662,1.0294,1.0588,12600.0],["1999-02-10",1.0662,1.0662,1.0662,1.0662,1800.0],["1999-02-11",1.0,1.0294,1.0,1.0294,4200.0],["1999-02-12",1.0294,1.0294,0.9632,0.9706,14400.0],["1999-02-16",0.9706,0.9706,0.9706,0.9706,600.0],["1999-02-17",1.0294,1.0294,0.9706,0.9706,93000.0],["1999-02-18",0.9853,0.9853,0.9412,0.9412,292800.0],["1999-02-19",0.9853,0.9853,0.9632,0.9632,6000.0],["1999-02-22",0.9853,0.9853,0.9632,0.9853,126000.0],["1999-02-23",0.9412,0.9853,0.9265,0.9338,84000.0],["1999-02-24",0.9265,0.9559,0.8971,0.9338,107400.0],["1999-02-25",0.9265,0.9706,0.8971,0.9118,61200.0],["1999-02-26",0.8823,0.9118,0.8823,0.9118,7200.0],["1999-03-01",0.9706,0.9706,0.9706,0.9706,1200.0],["1999-03-02",0.9706,0.9706,0.9706,0.9706,0.0],["1999-03-03",0.9706,0.9706,0.9706,0.9706,600.0],["1999-03-04",0.9706,0.9706,0.9706,0.9706,0.0],["1999-03-05",0.8823,0.9265,0.8823,0.9191,15000.0],["1999-03-08",0.8823,0.8823,0.8529,0.8529,6000.0],["1999-03-09",0.8456,0.8456,0.8456,0.8456,600.0],["1999-03-10",0.8456,0.8456,0.8456,0.8456,0.0],["1999-03-11",0.8456,0.8456,0.8382,0.8382,6600.0],["1999-03-12",0.8382,0.9118,0.8382,0.8529,40200.0],["1999-03-15",0.8382,0.8382,0.8382,0.8382,3600.0],["1999-03-16",0.8235,0.8235,0.8015,0.8015,456000.0],["1999-03-17",0.8088,0.8529,0.7868,0.8088,1148400.0],["1999-03-18",0.8088,0.8088,0.8088,0.8088,0.0],["1999-03-19",0.8529,0.8529,0.8529,0.8529,12000.0],["1999-03-22",0.7941,0.7941,0.7794,0.7941,18000.0],["1999-03-23",0.7941,0.7941,0.7941,0.7941,0.0],["1999-03-24",0.7941,0.8529,0.7941,0.8529,40200.0],["1999-03-25",0.7941,0.8529,0.7941,0.8529,1200.0],["1999-03-26",0.8529,0.8529,0.8529,0.8529,0.0],["1999-03-29",0.7941,0.7941,0.7941,0.7941,3000.0],["1999-03-30",0.8235,0.8235,0.7941,0.7941,7200.0],["1999-03-31",0.7941,0.8015,0.6176,0.7059,282000.0],["1999-04-01",0.7059,0.7647,0.6912,0.7647,82200.0],["1999-04-05",0.7353,0.7353,0.7353,0.7353,2400.0],["1999-04-06",0.7353,0.7353,0.7353,0.7353,2400.0],["1999-04-07",0.7353,0.7353,0.7353,0.7353,28200.0],["1999-04-08",0.7206,0.7206,0.7206,0.7206,1800.0],["1999-04-09",0.7353,0.8235,0.7353,0.8235,39000.0],["1999-04-12",0.8382,0.8382,0.8382,0.8382,5400.0],["1999-04-13",0.75,0.7941,0.75,0.7647,12600.0],["1999-04-14",0.7647,0.8823,0.75,0.7941,55800.0],["1999-04-15",0.7941,0.7941,0.7353,0.7647,175800.0],["1999-04-16",0.75,0.8088,0.7353,0.8088,156000.0],["1999-04-19",0.75,0.8382,0.75,0.8382,73800.0],["1999-04-20",0.7647,0.8382,0.75,0.75,70800.0],["1999-04-21",0.75,0.75,0.75,0.75,0.0],["1999-04-22",0.7647,0.7647,0.7647,0.7647,16800.0],["1999-04-23",0.7647,0.7941,0.7647,0.7941,15600.0],["1999-04-26",0.7647,0.8015,0.7647,0.7941,7200.0],["1999-04-27",0.8529,0.8529,0.8529,0.8529,1800.0],["1999-04-28",0.7794,0.7868,0.7794,0.7868,8400.0],["1999-04-29",0.8529,0.8529,0.8162,0.8162,8400.0],["1999-04-30",0.8088,0.8088,0.7941,0.7941,9600.0],["1999-05-03",0.7941,0.7941,0.7794,0.7794,4200.0],["1999-05-04",0.7794,0.7941,0.7794,0.7941,4800.0],["1999-05-05",0.7647,0.7647,0.7647,0.7647,25200.0],["1999-05-06",0.7647,0.8235,0.75,0.8235,16800.0],["1999-05-07",0.8235,0.8235,0.8235,0.8235,15600.0],["1999-05-10",0.8823,0.8823,0.8823,0.8823,15600.0],["1999-05-11",0.8823,0.8823,0.8529,0.8823,33000.0],["1999-05-12",0.9412,0.9412,0.8823,0.8823,1800.0],["1999-05-13",0.9118,0.9118,0.9118,0.9118,6000.0],["1999-05-14",0.9412,0.9412,0.9044,0.9044,13200.0],["1999-05-17",0.9706,0.9706,0.9706,0.9706,600.0],["1999-05-18",0.8529,0.9706,0.8529,0.9118,11400.0],["1999-05-19",0.9706,0.9706,0.8823,0.9706,17400.0],["1999-05-20",0.9118,0.9412,0.9118,0.9412,16200.0],["1999-05-21",0.9412,0.9706,0.9412,0.9706,18000.0],["1999-05-24",1.0,1.0294,1.0,1.0294,16200.0],["1999-05-25",1.0,1.0,0.9485,1.0,36600.0],["1999-05-26",1.0294,1.0294,0.9706,1.0,20400.0],["1999-05-27",1.0147,1.0588,0.9706,0.9706,19800.0],["1999-05-28",1.0294,1.0588,0.9412,0.9412,21000.0],["1999-06-01",0.9706,0.9706,0.9412,0.9412,13200.0],["1999-06-02",1.0294,1.0294,0.9118,0.9412,28200.0],["1999-06-03",0.8897,0.8971,0.8897,0.8971,15600.0],["1999-06-04",0.8897,0.9412,0.8897,0.9412,132000.0],["1999-06-07",0.9559,0.9706,0.9412,0.9706,76800.0],["1999-06-08",0.9706,0.9706,0.9706,0.9706,0.0],["1999-06-09",0.9559,1.0,0.9559,1.0,10800.0],["1999-06-10",1.0147,1.0147,1.0147,1.0147,3600.0],["1999-06-11",0.9706,0.9706,0.9706,0.9706,1800.0],["1999-06-14",0.9706,0.9853,0.9706,0.9706,8400.0],["1999-06-15",1.0,1.0,0.9706,0.9706,23400.0],["1999-06-16",1.0,1.0,0.9706,0.9706,5400.0],["1999-06-17",0.9559,0.9706,0.9412,0.9412,60600.0],["1999-06-18",0.9559,1.0147,0.9559,1.0147,7200.0],["1999-06-21",1.0294,1.0441,1.0,1.0,39000.0],["1999-06-22",1.0,1.0,1.0,1.0,1800.0],["1999-06-23",1.0368,1.0368,1.0368,1.0368,1200.0],["1999-06-24",1.0,1.0368,1.0,1.0,111600.0],["1999-06-25",1.0294,1.0294,1.0294,1.0294,1800.0],["1999-06-28",1.0441,1.0588,1.0,1.0441,358200.0],["1999-06-29",1.0882,1.0882,1.0147,1.0147,45600.0],["1999-06-30",1.0,1.0882,1.0,1.0,22800.0],["1999-07-01",1.0,1.1176,0.9853,1.0294,25200.0],["1999-07-02",1.0294,1.0294,1.0,1.0,10200.0],["1999-07-06",1.1176,1.1323,1.0441,1.1176,36000.0],["1999-07-07",1.1103,1.1323,1.0735,1.1323,47400.0],["1999-07-08",1.1176,1.1471,1.0735,1.0735,11400.0],["1999-07-09",1.1471,1.1618,1.1471,1.1471,31200.0],["1999-07-12",1.1765,1.1765,1.1544,1.1765,32400.0],["1999-07-13",1.1912,1.2059,1.1765,1.1765,77400.0],["1999-07-14",1.1912,1.1912,1.1765,1.1765,32400.0],["1999-07-15",1.1912,1.1912,1.1618,1.1912,10800.0],["1999-07-16",1.1912,1.1912,1.1912,1.1912,77400.0],["1999-07-19",1.1912,1.1912,1.1838,1.1838,72600.0],["1999-07-20",1.1691,1.1691,1.1544,1.1618,7800.0],["1999-07-21",1.1618,1.1765,1.1618,1.1618,76800.0],["1999-07-22",1.1765,1.1765,1.1471,1.1471,5400.0],["1999-07-23",1.1912,1.1912,1.1765,1.1765,2400.0],["1999-07-26",1.1912,1.1912,1.0882,1.1471,80400.0],["1999-07-27",1.0882,1.1912,1.0588,1.0882,39600.0],["1999-07-28",1.0846,1.0882,1.0588,1.0809,18600.0],["1999-07-29",1.0882,1.0882,1.0882,1.0882,600.0],["1999-07-30",1.0588,1.0588,1.0588,1.0588,7200.0],["1999-08-02",1.0662,1.0662,1.0588,1.0588,12000.0],["1999-08-03",1.0588,1.0588,1.0294,1.0515,7800.0],["1999-08-04",1.0,1.0,0.9412,0.9412,4200.0],["1999-08-05",1.0662,1.0662,0.9412,0.9412,7200.0],["1999-08-06",0.9412,0.9412,0.9412,0.9412,15000.0],["1999-08-09",0.9559,0.9559,0.9559,0.9559,7800.0],["1999-08-10",0.9559,0.9559,0.9412,0.9412,13800.0],["1999-08-11",1.0,1.0588,1.0,1.0588,8400.0],["1999-08-12",0.9559,0.9559,0.9559,0.9559,1800.0],["1999-08-13",1.0441,1.0441,1.0441,1.0441,1200.0],["1999-08-16",1.0662,1.0662,1.0294,1.0294,21600.0],["1999-08-17",1.0,1.0,1.0,1.0,1800.0],["1999-08-18",0.9559,1.0147,0.9559,1.0147,6000.0],["1999-08-19",0.9559,1.0147,0.9559,1.0147,9000.0],["1999-08-20",0.9559,0.9559,0.9412,0.9559,7200.0],["1999-08-23",0.9412,0.9559,0.9265,0.9559,15000.0],["1999-08-24",0.9412,1.0662,0.9412,1.0588,85800.0],["1999-08-25",0.9669,1.0147,0.9669,1.0147,178200.0],["1999-08-26",1.0,1.0,0.9853,0.9853,4200.0],["1999-08-27",0.9853,0.9853,0.9853,0.9853,0.0],["1999-08-30",0.9853,0.9853,0.9853,0.9853,0.0],["1999-08-31",1.0294,1.0368,1.0073,1.0147,69600.0],["1999-09-01",1.0073,1.0221,0.9779,1.0221,22200.0],["1999-09-02",0.9779,0.9853,0.9779,0.9853,6000.0],["1999-09-03",0.9926,0.9926,0.9926,0.9926,4800.0],["1999-09-07",1.0221,1.0221,1.0221,1.0221,1800.0],["1999-09-08",1.0221,1.0221,1.0221,1.0221,0.0],["1999-09-09",1.0221,1.0221,1.0221,1.0221,0.0],["1999-09-10",0.9706,0.9779,0.9706,0.9779,16800.0],["1999-09-13",0.9853,0.9853,0.9853,0.9853,7800.0],["1999-09-14",0.9706,0.9779,0.9559,0.9559,9600.0],["1999-09-15",0.9559,0.9559,0.9559,0.9559,0.0],["1999-09-16",1.0,1.0294,0.9926,0.9926,27600.0],["1999-09-17",1.0073,1.0073,1.0,1.0,4800.0],["1999-09-20",1.0,1.0,1.0,1.0,0.0],["1999-09-21",0.9853,0.9853,0.9853,0.9853,1800.0],["1999-09-22",0.9853,0.9853,0.9853,0.9853,13200.0],["1999-09-23",0.9853,0.9853,0.9853,0.9853,6000.0],["1999-09-24",0.9559,0.9559,0.9265,0.9265,6000.0],["1999-09-27",0.9265,0.9265,0.9265,0.9265,0.0],["1999-09-28",0.9412,0.9412,0.9412,0.9412,4800.0],["1999-09-29",0.9412,0.9412,0.9118,0.9118,1800.0],["1999-09-30",0.9118,0.9118,0.9118,0.9118,0.0],["1999-10-01",0.9118,0.9118,0.9118,0.9118,0.0],["1999-10-04",0.9412,0.9412,0.9412,0.9412,18000.0],["1999-10-05",0.9412,0.9853,0.9412,0.9853,66600.0],["1999-10-06",0.9853,0.9853,0.9853,0.9853,0.0],["1999-10-07",0.9559,0.9559,0.8823,0.8823,22200.0],["1999-10-08",0.8823,0.8823,0.8823,0.8823,0.0],["1999-10-11",0.875,0.9265,0.875,0.9265,1200.0],["1999-10-12",0.9265,0.9265,0.9265,0.9265,0.0],["1999-10-13",0.8676,0.9412,0.8676,0.9265,37800.0],["1999-10-14",0.9265,0.9412,0.9265,0.9412,13800.0],["1999-10-15",0.9412,0.9412,0.9412,0.9412,0.0],["1999-10-18",0.9301,0.9301,0.8676,0.9118,49800.0],["1999-10-19",0.8971,0.8971,0.8971,0.8971,2400.0],["1999-10-20",0.9265,0.9265,0.8676,0.8676,13200.0],["1999-10-21",0.9265,0.9265,0.8676,0.8676,16200.0],["1999-10-22",0.8529,0.8529,0.8051,0.8162,3321600.0],["1999-10-25",0.8382,0.9118,0.8382,0.9118,14400.0],["1999-10-26",0.8382,0.8382,0.8235,0.8235,3000.0],["1999-10-27",0.8125,0.8162,0.8125,0.8162,5400.0],["1999-10-28",0.8162,0.8162,0.8162,0.8162,0.0],["1999-10-29",0.8088,0.8235,0.8088,0.8088,7800.0],["1999-11-01",0.8088,0.8235,0.8088,0.8235,189000.0],["1999-11-02",0.796,0.796,0.7941,0.7941,20400.0],["1999-11-03",0.8162,0.8162,0.7941,0.7941,7200.0],["1999-11-04",0.8382,0.8529,0.8235,0.8529,9600.0],["1999-11-05",0.8529,0.8529,0.8088,0.8088,14400.0],["1999-11-08",0.8088,0.8235,0.8088,0.8235,7800.0],["1999-11-09",0.8088,0.8235,0.8088,0.8088,3600.0],["1999-11-10",0.8088,0.8235,0.7941,0.8235,111000.0],["1999-11-11",0.8235,0.8235,0.8162,0.8162,72000.0],["1999-11-12",0.7941,0.7941,0.7941,0.7941,1800.0],["1999-11-15",0.7941,0.8272,0.7941,0.8033,92400.0],["1999-11-16",0.8272,0.8272,0.7941,0.818,24000.0],["1999-11-17",0.7941,0.8235,0.7941,0.8088,27000.0],["1999-11-18",0.7941,0.8088,0.6912,0.7059,158400.0],["1999-11-19",0.7206,0.75,0.7206,0.75,26400.0],["1999-11-22",0.75,0.75,0.75,0.75,0.0],["1999-11-23",0.7206,0.7279,0.7059,0.7059,18000.0],["1999-11-24",0.7059,0.7132,0.7059,0.7132,18000.0],["1999-11-26",0.7132,0.7132,0.7132,0.7132,0.0],["1999-11-29",0.6471,0.7206,0.6471,0.7206,1496400.0],["1999-11-30",0.7279,0.8088,0.7169,0.7206,33600.0],["1999-12-01",0.7206,0.8088,0.7206,0.7941,923400.0],["1999-12-02",0.8088,0.8088,0.7206,0.7206,27000.0],["1999-12-03",0.7206,0.9412,0.7206,0.8235,88800.0],["1999-12-06",0.8235,0.8309,0.7794,0.7794,18000.0],["1999-12-07",0.7794,0.8235,0.7794,0.8235,10200.0],["1999-12-08",0.8125,0.8382,0.8125,0.8235,21000.0],["1999-12-09",0.8162,0.8235,0.8162,0.8162,22200.0],["1999-12-10",0.8235,0.8235,0.8088,0.8235,18600.0],["1999-12-13",0.8235,0.8309,0.8235,0.8309,18000.0],["1999-12-14",0.8382,0.8382,0.8309,0.8309,15600.0],["1999-12-15",0.8235,0.8235,0.8235,0.8235,16200.0],["1999-12-16",0.8382,0.8382,0.8235,0.8235,33600.0],["1999-12-17",0.8235,0.8235,0.8235,0.8235,5400.0],["1999-12-20",0.8235,0.8235,0.8235,0.8235,22200.0],["1999-12-21",0.8235,0.8235,0.75,0.75,69000.0],["1999-12-22",0.75,0.75,0.7206,0.7353,28800.0],["1999-12-23",0.7096,0.7132,0.6948,0.6948,135000.0],["1999-12-27",0.7059,0.8235,0.7059,0.7353,77400.0],["1999-12-28",0.7353,0.75,0.7353,0.7353,42000.0],["1999-12-29",0.75,0.7573,0.75,0.7573,1341000.0],["1999-12-30",0.7647,0.8235,0.7647,0.7941,83400.0],["1999-12-31",0.7794,0.7794,0.7794,0.7794,15600.0],["2000-01-03",0.7849,0.7868,0.75,0.7868,14400.0],["2000-01-04",0.7206,0.7868,0.7206,0.7353,24600.0],["2000-01-05",0.7353,0.7353,0.7353,0.7353,28800.0],["2000-01-06",0.7426,0.7426,0.7426,0.7426,10800.0],["2000-01-07",0.7647,0.8382,0.7647,0.8382,30000.0],["2000-01-10",0.7647,0.7647,0.7647,0.7647,2400.0],["2000-01-11",0.75,0.8235,0.75,0.75,50400.0],["2000-01-12",0.7941,0.7941,0.7941,0.7941,1200.0],["2000-01-13",0.7721,0.7941,0.7721,0.7794,93000.0],["2000-01-14",0.7978,0.8235,0.7721,0.7721,21600.0],["2000-01-18",0.7978,0.7978,0.7647,0.7721,19800.0],["2000-01-19",0.7831,0.8382,0.7831,0.8382,74400.0],["2000-01-20",0.8529,0.8823,0.8529,0.8823,27000.0],["2000-01-21",0.8823,0.8823,0.8015,0.8015,4200.0],["2000-01-24",0.8676,0.8676,0.8015,0.8015,4800.0],["2000-01-25",0.8529,0.8529,0.8382,0.8529,21000.0],["2000-01-26",0.8272,0.8272,0.8272,0.8272,1200.0],["2000-01-27",0.8235,0.8529,0.8235,0.8529,26400.0],["2000-01-28",0.8235,0.8382,0.7941,0.8382,9600.0],["2000-01-31",0.7868,0.7868,0.7868,0.7868,4200.0],["2000-02-01",0.7647,0.7794,0.7647,0.7721,1430400.0],["2000-02-02",0.7647,0.7647,0.7353,0.7353,13800.0],["2000-02-03",0.7353,0.7353,0.7353,0.7353,1800.0],["2000-02-04",0.7353,0.7941,0.7353,0.7941,8400.0],["2000-02-07",0.7353,0.7353,0.7353,0.7353,600.0],["2000-02-08",0.7353,0.7353,0.7353,0.7353,4200.0],["2000-02-09",0.7059,0.7353,0.7059,0.7353,23400.0],["2000-02-10",0.7353,0.7353,0.7353,0.7353,0.0],["2000-02-11",0.7941,0.7941,0.7941,0.7941,2400.0],["2000-02-14",0.7206,0.7941,0.7206,0.7794,22200.0],["2000-02-15",0.7794,0.7794,0.7794,0.7794,0.0],["2000-02-16",0.7941,0.7941,0.7353,0.75,18600.0],["2000-02-17",0.7941,0.7941,0.7941,0.7941,23400.0],["2000-02-18",0.7941,0.7941,0.7941,0.7941,0.0],["2000-02-22",0.7794,0.7794,0.75,0.75,7800.0],["2000-02-23",0.75,0.7868,0.75,0.7647,6000.0],["2000-02-24",0.7647,0.7647,0.7647,0.7647,0.0],["2000-02-25",0.7647,0.7941,0.75,0.7941,6000.0],["2000-02-28",0.7941,0.8971,0.7941,0.8162,20400.0],["2000-02-29",0.8382,0.8382,0.8382,0.8382,7800.0],["2000-03-01",0.8162,0.8235,0.8162,0.8235,20400.0],["2000-03-02",0.8162,0.8235,0.8162,0.8235,4200.0],["2000-03-03",0.8162,0.8235,0.8162,0.8162,13800.0],["2000-03-06",0.8235,0.8235,0.8235,0.8235,18000.0],["2000-03-07",0.8162,0.8382,0.8162,0.8162,82200.0],["2000-03-08",0.8382,0.8529,0.7353,0.8235,36000.0],["2000-03-09",0.8382,0.8382,0.8235,0.8235,27000.0],["2000-03-10",0.7941,0.7941,0.75,0.75,6600.0],["2000-03-13",0.75,0.75,0.75,0.75,0.0],["2000-03-14",0.8676,0.8676,0.8676,0.8676,4800.0],["2000-03-15",0.8382,0.8382,0.7794,0.7794,5400.0],["2000-03-16",0.8382,0.8676,0.8235,0.8676,14400.0],["2000-03-17",0.8382,0.8382,0.7868,0.8382,212400.0],["2000-03-20",0.7794,0.7794,0.7794,0.7794,3600.0],["2000-03-21",0.8382,0.8382,0.7353,0.8088,74400.0],["2000-03-22",0.7353,0.75,0.7353,0.75,1800.0],["2000-03-23",0.7353,0.7353,0.7353,0.7353,6000.0],["2000-03-24",0.7353,0.7353,0.7353,0.7353,4200.0],["2000-03-27",0.7353,0.7353,0.7353,0.7353,0.0],["2000-03-28",0.7353,0.7353,0.6029,0.6029,239400.0],["2000-03-29",0.7059,0.8676,0.7059,0.7206,82800.0],["2000-03-30",0.7279,0.7794,0.7059,0.7794,122400.0],["2000-03-31",0.6912,0.7794,0.5882,0.7059,427800.0],["2000-04-03",0.6323,0.7059,0.6323,0.7059,35400.0],["2000-04-04",0.7059,0.7279,0.7059,0.7059,21000.0],["2000-04-05",0.7059,0.7721,0.7059,0.7721,109800.0],["2000-04-06",0.7721,0.7721,0.7721,0.7721,3000.0],["2000-04-07",0.7647,0.7721,0.7206,0.7647,19800.0],["2000-04-10",0.75,0.7647,0.7059,0.7059,40200.0],["2000-04-11",0.7059,0.7059,0.7059,0.7059,15600.0],["2000-04-12",0.7059,0.7059,0.7059,0.7059,1800.0],["2000-04-13",0.7059,0.7059,0.7059,0.7059,0.0],["2000-04-14",0.7316,0.7573,0.7316,0.7573,3600.0],["2000-04-17",0.7573,0.7573,0.7573,0.7573,0.0],["2000-04-18",0.7316,0.75,0.7059,0.7059,42000.0],["2000-04-19",0.75,0.7647,0.75,0.7647,13800.0],["2000-04-20",0.7647,0.7647,0.6985,0.6985,45000.0],["2000-04-24",0.7059,0.7059,0.7059,0.7059,13800.0],["2000-04-25",0.7941,0.8823,0.7059,0.8676,71400.0],["2000-04-26",0.7353,0.7353,0.7353,0.7353,600.0],["2000-04-27",0.8676,0.8676,0.8676,0.8676,4200.0],["2000-04-28",0.8676,0.8676,0.8676,0.8676,0.0],["2000-05-01",0.8676,0.8676,0.8676,0.8676,0.0],["2000-05-02",0.75,0.7573,0.75,0.7573,6600.0],["2000-05-03",0.7573,0.7573,0.7573,0.7573,0.0],["2000-05-04",0.7647,0.7647,0.7647,0.7647,6000.0],["2000-05-05",0.7059,0.7059,0.7059,0.7059,1800.0],["2000-05-08",0.7059,0.7059,0.7059,0.7059,45000.0],["2000-05-09",0.6912,0.6912,0.6912,0.6912,24000.0],["2000-05-10",0.7059,0.7059,0.7059,0.7059,600.0],["2000-05-11",0.7059,0.7059,0.7059,0.7059,0.0],["2000-05-12",0.6765,0.7059,0.6765,0.6765,573600.0],["2000-05-15",0.6765,0.6765,0.6765,0.6765,0.0],["2000-05-16",0.6618,0.6765,0.6618,0.6765,10200.0],["2000-05-17",0.6471,0.7206,0.6471,0.7206,259200.0],["2000-05-18",0.6765,0.6765,0.6471,0.6471,6600.0],["2000-05-19",0.6471,0.6471,0.6471,0.6471,60600.0],["2000-05-22",0.6323,0.6471,0.5882,0.6471,45000.0],["2000-05-23",0.6471,0.6471,0.6471,0.6471,0.0],["2000-05-24",0.5956,0.5956,0.5882,0.5882,8400.0],["2000-05-25",0.5882,0.5882,0.5882,0.5882,25200.0],["2000-05-26",0.7206,0.7206,0.7206,0.7206,600.0],["2000-05-30",0.5956,0.5956,0.5956,0.5956,5400.0],["2000-05-31",0.5956,0.5956,0.5956,0.5956,0.0],["2000-06-01",0.6176,0.7794,0.6176,0.6471,8006400.0],["2000-06-02",0.6912,0.6912,0.6471,0.6471,43800.0],["2000-06-05",0.6765,0.6765,0.6544,0.6765,74400.0],["2000-06-06",0.6691,0.6765,0.6471,0.6765,79800.0],["2000-06-07",0.6691,0.6912,0.6691,0.6912,66000.0],["2000-06-08",0.6912,0.6912,0.6912,0.6912,0.0],["2000-06-09",0.6618,0.6618,0.6618,0.6618,49200.0],["2000-06-12",0.6544,0.6544,0.6544,0.6544,56400.0],["2000-06-13",0.6985,0.6985,0.6544,0.6544,177600.0],["2000-06-14",0.6765,0.6985,0.6765,0.6912,2019600.0],["2000-06-15",0.6618,0.6618,0.6618,0.6618,1200.0],["2000-06-16",0.6618,0.6618,0.6618,0.6618,0.0],["2000-06-19",0.6176,0.6176,0.6176,0.6176,1200.0],["2000-06-20",0.6765,0.6765,0.6765,0.6765,600.0],["2000-06-21",0.6765,0.6985,0.6765,0.6985,103800.0],["2000-06-22",0.7353,0.7353,0.6912,0.6912,22800.0],["2000-06-23",0.6912,0.6912,0.6912,0.6912,0.0],["2000-06-26",0.6912,0.6912,0.6912,0.6912,6000.0],["2000-06-27",0.7059,0.7059,0.6912,0.6912,41400.0],["2000-06-28",0.7647,0.7647,0.6985,0.6985,15000.0],["2000-06-29",0.7059,0.7059,0.7059,0.7059,4200.0],["2000-06-30",0.6985,0.6985,0.6912,0.6948,65400.0],["2000-07-03",0.6912,0.6912,0.6912,0.6912,3000.0],["2000-07-05",0.6912,0.7426,0.6912,0.6912,15000.0],["2000-07-06",0.75,0.7573,0.75,0.7573,10800.0],["2000-07-07",0.7206,0.7206,0.7206,0.7206,60000.0],["2000-07-10",0.6912,0.6912,0.6912,0.6912,3000.0],["2000-07-11",0.7206,0.7206,0.7206,0.7206,600.0],["2000-07-12",0.7353,0.7353,0.6912,0.6912,48000.0],["2000-07-13",0.6912,0.7059,0.6912,0.7059,16200.0],["2000-07-14",0.7059,0.7059,0.6912,0.6912,8400.0],["2000-07-17",0.6912,0.6912,0.6912,0.6912,0.0],["2000-07-18",0.7059,0.7059,0.6176,0.625,138000.0],["2000-07-19",0.6397,0.6471,0.6176,0.6471,40800.0],["2000-07-20",0.6471,0.6471,0.6471,0.6471,0.0],["2000-07-21",0.6176,0.6471,0.6176,0.625,88800.0],["2000-07-24",0.6397,0.6912,0.6397,0.6912,32400.0],["2000-07-25",0.6544,0.6544,0.6544,0.6544,3600.0],["2000-07-26",0.6176,0.6765,0.6176,0.6176,10800.0],["2000-07-27",0.6471,0.6471,0.6471,0.6471,600.0],["2000-07-28",0.6176,0.6176,0.6176,0.6176,1200.0],["2000-07-31",0.6471,0.6471,0.6471,0.6471,308400.0],["2000-08-01",0.6471,0.6471,0.6471,0.6471,0.0],["2000-08-02",0.6176,0.6176,0.6176,0.6176,1200.0],["2000-08-03",0.6176,0.6176,0.6176,0.6176,3000.0],["2000-08-04",0.6176,0.6176,0.6176,0.6176,0.0],["2000-08-07",0.6176,0.6176,0.6176,0.6176,2400.0],["2000-08-08",0.6176,0.6765,0.6176,0.625,19200.0],["2000-08-09",0.6176,0.6912,0.6176,0.6912,29400.0],["2000-08-10",0.6176,0.6176,0.6176,0.6176,10800.0],["2000-08-11",0.6176,0.6176,0.6176,0.6176,0.0],["2000-08-14",0.6176,0.6176,0.6176,0.6176,18000.0],["2000-08-15",0.6176,0.6176,0.6176,0.6176,2400.0],["2000-08-16",0.6471,0.6471,0.6176,0.625,631800.0],["2000-08-17",0.625,0.625,0.625,0.625,0.0],["2000-08-18",0.6176,0.6176,0.6176,0.6176,14400.0],["2000-08-21",0.6581,0.6581,0.6323,0.6323,52800.0],["2000-08-22",0.625,0.6618,0.6176,0.6176,5400.0],["2000-08-23",0.6618,0.6618,0.6618,0.6618,9000.0],["2000-08-24",0.636,0.6544,0.636,0.6544,3000.0],["2000-08-25",0.6176,0.6323,0.6176,0.6323,25200.0],["2000-08-28",0.6323,0.6323,0.6323,0.6323,2400.0],["2000-08-29",0.6213,0.6213,0.6176,0.6176,28800.0],["2000-08-30",0.625,0.625,0.6103,0.6176,470400.0],["2000-08-31",0.6176,0.6176,0.6176,0.6176,5400.0],["2000-09-01",0.6176,0.6176,0.6176,0.6176,0.0],["2000-09-05",0.6029,0.6029,0.5882,0.5882,18000.0],["2000-09-06",0.6029,0.6029,0.6029,0.6029,5400.0],["2000-09-07",0.625,0.625,0.6029,0.625,13800.0],["2000-09-08",0.6029,0.6029,0.6029,0.6029,4200.0],["2000-09-11",0.6029,0.6029,0.6029,0.6029,12000.0],["2000-09-12",0.5882,0.5882,0.5882,0.5882,5400.0],["2000-09-13",0.6029,0.6176,0.5956,0.5956,8400.0],["2000-09-14",0.5956,0.5956,0.5956,0.5956,0.0],["2000-09-15",0.5882,0.6029,0.5882,0.6029,1455600.0],["2000-09-18",0.6103,0.6103,0.5882,0.5882,4800.0],["2000-09-19",0.5993,0.5993,0.5993,0.5993,600.0],["2000-09-20",0.5993,0.5993,0.5993,0.5993,0.0],["2000-09-21",0.6029,0.6103,0.6029,0.6029,7200.0],["2000-09-22",0.5956,0.5956,0.5956,0.5956,600.0],["2000-09-25",0.5956,0.5956,0.5956,0.5956,0.0],["2000-09-26",0.6103,0.6103,0.5956,0.5956,12000.0],["2000-09-27",0.6103,0.6103,0.6103,0.6103,3000.0],["2000-09-28",0.6029,0.6029,0.5882,0.5882,11400.0],["2000-09-29",0.5882,0.6029,0.5882,0.5882,4200.0],["2000-10-02",0.5882,0.5882,0.5882,0.5882,0.0],["2000-10-03",0.5882,0.5882,0.5882,0.5882,10800.0],["2000-10-04",0.5882,0.5882,0.5882,0.5882,13200.0],["2000-10-05",0.6103,0.6103,0.5956,0.6103,6000.0],["2000-10-06",0.6103,0.6103,0.6103,0.6103,0.0],["2000-10-09",0.6176,0.6176,0.6176,0.6176,1200.0],["2000-10-10",0.6176,0.6176,0.6176,0.6176,11400.0],["2000-10-11",0.6103,0.6103,0.6103,0.6103,2400.0],["2000-10-12",0.5882,0.5882,0.5882,0.5882,1200.0],["2000-10-13",0.5882,0.6176,0.5882,0.6176,40800.0],["2000-10-16",0.5882,0.5882,0.5882,0.5882,12000.0],["2000-10-17",0.5882,0.5882,0.5882,0.5882,19800.0],["2000-10-18",0.5882,0.6176,0.5882,0.6176,12600.0],["2000-10-19",0.6029,0.6029,0.6029,0.6029,2400000.0],["2000-10-20",0.5901,0.5901,0.5882,0.5882,36000.0],["2000-10-23",0.5882,0.5882,0.5882,0.5882,37800.0],["2000-10-24",0.5882,0.5882,0.5515,0.5882,285000.0],["2000-10-25",0.5882,0.5882,0.5882,0.5882,76200.0],["2000-10-26",0.5882,0.5882,0.5882,0.5882,60600.0],["2000-10-27",0.5882,0.5882,0.5882,0.5882,30000.0],["2000-10-30",0.5901,0.6029,0.5882,0.6029,286800.0],["2000-10-31",0.6029,0.6029,0.6029,0.6029,0.0],["2000-11-01",0.5956,0.5956,0.5882,0.5882,3600.0],["2000-11-02",0.5882,0.5882,0.5882,0.5882,600.0],["2000-11-03",0.5882,0.5882,0.5441,0.5441,4800.0],["2000-11-06",0.5441,0.5441,0.5441,0.5441,23400.0],["2000-11-07",0.5441,0.5441,0.5441,0.5441,0.0],["2000-11-08",0.5441,0.5441,0.5441,0.5441,10800.0],["2000-11-09",0.5441,0.5441,0.5441,0.5441,22200.0],["2000-11-10",0.5441,0.5441,0.5441,0.5441,600.0],["2000-11-13",0.5441,0.5441,0.5294,0.5294,76800.0],["2000-11-14",0.5294,0.5441,0.5294,0.5441,11400.0],["2000-11-15",0.5294,0.5294,0.4926,0.5147,3495600.0],["2000-11-16",0.5184,0.5184,0.5147,0.5184,985200.0],["2000-11-17",0.5147,0.5147,0.5147,0.5147,22800.0],["2000-11-20",0.5147,0.5147,0.5147,0.5147,64800.0],["2000-11-21",0.5294,0.5294,0.5294,0.5294,295200.0],["2000-11-22",0.5147,0.5147,0.5147,0.5147,42600.0],["2000-11-24",0.5147,0.5147,0.5147,0.5147,0.0],["2000-11-27",0.5147,0.5147,0.5147,0.5147,6000.0],["2000-11-28",0.5147,0.5147,0.5147,0.5147,90000.0],["2000-11-29",0.5294,0.5294,0.5147,0.5147,78600.0],["2000-11-30",0.5147,0.5147,0.5,0.5,4800.0],["2000-12-01",0.5,0.5,0.5,0.5,0.0],["2000-12-04",0.4853,0.4853,0.3824,0.3824,17400.0],["2000-12-05",0.3824,0.3971,0.2941,0.3529,464400.0],["2000-12-06",0.3456,0.3529,0.3235,0.3309,306000.0],["2000-12-07",0.3824,0.3824,0.3382,0.3676,31800.0],["2000-12-08",0.375,0.375,0.3676,0.3676,65400.0],["2000-12-11",0.3713,0.3713,0.3676,0.3676,3352800.0],["2000-12-12",0.375,0.375,0.3676,0.375,30600.0],["2000-12-13",0.375,0.375,0.3676,0.3676,31200.0],["2000-12-14",0.3676,0.3676,0.3676,0.3676,267600.0],["2000-12-15",0.3676,0.3824,0.3676,0.3824,35400.0],["2000-12-18",0.3676,0.3971,0.3676,0.3824,82800.0],["2000-12-19",0.3676,0.3897,0.3676,0.3824,103200.0],["2000-12-20",0.3971,0.3971,0.3824,0.3824,1486800.0],["2000-12-21",0.3824,0.4118,0.3824,0.3897,150000.0],["2000-12-22",0.4118,0.4118,0.4118,0.4118,46200.0],["2000-12-26",0.4118,0.4265,0.3824,0.3824,67200.0],["2000-12-27",0.3824,0.4265,0.3824,0.4265,18600.0],["2000-12-28",0.3971,0.3971,0.3824,0.3824,22800.0],["2000-12-29",0.3842,0.4191,0.3824,0.4191,190800.0],["2001-01-02",0.4191,0.4191,0.4191,0.4191,0.0],["2001-01-03",0.4191,0.4191,0.4191,0.4191,0.0],["2001-01-04",0.3971,0.4559,0.3971,0.3971,27000.0],["2001-01-05",0.3971,0.3971,0.3971,0.3971,0.0],["2001-01-08",0.4412,0.4412,0.4412,0.4412,12600.0],["2001-01-09",0.4412,0.4412,0.4412,0.4412,0.0],["2001-01-10",0.4632,0.4632,0.4632,0.4632,600.0],["2001-01-11",0.4412,0.4412,0.4412,0.4412,5400.0],["2001-01-12",0.4412,0.4412,0.4118,0.4118,309600.0],["2001-01-16",0.4173,0.4191,0.4173,0.4191,5400.0],["2001-01-17",0.4706,0.4706,0.4706,0.4706,25200.0],["2001-01-18",0.4118,0.4118,0.4118,0.4118,70800.0],["2001-01-19",0.4118,0.4118,0.4118,0.4118,4200.0],["2001-01-22",0.4687,0.4687,0.4687,0.4687,600.0],["2001-01-23",0.4687,0.4687,0.4687,0.4687,0.0],["2001-01-24",0.4265,0.4265,0.4191,0.4191,291000.0],["2001-01-25",0.4265,0.4265,0.4265,0.4265,37200.0],["2001-01-26",0.4265,0.4265,0.4265,0.4265,193200.0],["2001-01-29",0.4265,0.4265,0.4265,0.4265,0.0],["2001-01-30",0.4265,0.4265,0.4265,0.4265,0.0],["2001-01-31",0.4265,0.4265,0.4265,0.4265,0.0],["2001-02-01",0.4265,0.4265,0.4265,0.4265,0.0],["2001-02-02",0.4265,0.4265,0.4265,0.4265,0.0],["2001-02-05",0.4265,0.4265,0.4265,0.4265,0.0],["2001-02-06",0.4265,0.4265,0.4265,0.4265,0.0],["2001-02-07",0.4265,0.4265,0.4265,0.4265,0.0],["2001-02-08",0.4265,0.4265,0.4265,0.4265,0.0],["2001-02-09",0.4265,0.4265,0.4265,0.4265,0.0],["2001-02-12",0.4706,0.4706,0.4632,0.4632,4200.0],["2001-02-13",0.4632,0.4632,0.4632,0.4632,0.0],["2001-02-14",0.4632,0.4632,0.4632,0.4632,0.0],["2001-02-15",0.4632,0.4632,0.4632,0.4632,0.0],["2001-02-16",0.4265,0.4265,0.4265,0.4265,600.0],["2001-02-20",0.4265,0.4265,0.4265,0.4265,3000.0],["2001-02-21",0.4265,0.4265,0.4265,0.4265,2400.0],["2001-02-22",0.4412,0.4412,0.4265,0.4265,530400.0],["2001-02-23",0.4265,0.4412,0.4265,0.4265,43200.0],["2001-02-26",0.4265,0.4265,0.4265,0.4265,2400.0],["2001-02-27",0.4265,0.4265,0.4265,0.4265,600.0],["2001-02-28",0.4265,0.4412,0.4118,0.4412,15000.0],["2001-03-01",0.4265,0.4265,0.4265,0.4265,3600.0],["2001-03-02",0.4412,0.4412,0.4412,0.4412,327000.0],["2001-03-05",0.4412,0.4412,0.4191,0.4191,1055400.0],["2001-03-06",0.4191,0.4191,0.4191,0.4191,0.0],["2001-03-07",0.4412,0.4412,0.4265,0.4265,4800.0],["2001-03-08",0.4412,0.4412,0.4265,0.4265,361800.0],["2001-03-09",0.4265,0.4265,0.4265,0.4265,2400.0],["2001-03-12",0.4412,0.4412,0.4412,0.4412,18000.0],["2001-03-13",0.4393,0.4393,0.4393,0.4393,6000.0],["2001-03-14",0.4301,0.4301,0.4301,0.4301,255000.0],["2001-03-15",0.4412,0.4412,0.4412,0.4412,16200.0],["2001-03-16",0.4412,0.4412,0.4412,0.4412,0.0],["2001-03-19",0.4412,0.4412,0.4412,0.4412,6000.0],["2001-03-20",0.4412,0.454,0.4412,0.4412,96600.0],["2001-03-21",0.4412,0.4412,0.4412,0.4412,2400.0],["2001-03-22",0.4485,0.4485,0.4485,0.4485,600.0],["2001-03-23",0.4485,0.4485,0.4485,0.4485,12000.0],["2001-03-26",0.4485,0.4485,0.4485,0.4485,0.0],["2001-03-27",0.4485,0.4485,0.4485,0.4485,0.0],["2001-03-28",0.4485,0.4485,0.4485,0.4485,0.0],["2001-03-29",0.4485,0.4485,0.4485,0.4485,0.0],["2001-03-30",0.4412,0.4485,0.4412,0.4485,37800.0],["2001-04-02",0.4265,0.4265,0.4265,0.4265,3600.0],["2001-04-03",0.4265,0.4265,0.4265,0.4265,8400.0],["2001-04-04",0.4265,0.4265,0.4265,0.4265,0.0],["2001-04-05",0.4265,0.4265,0.4265,0.4265,0.0],["2001-04-06",0.4265,0.4265,0.4265,0.4265,0.0],["2001-04-09",0.4259,0.4259,0.4259,0.4259,0.0],["2001-04-10",0.4259,0.4259,0.4259,0.4259,0.0],["2001-04-11",0.4259,0.4259,0.4259,0.4259,0.0],["2001-04-12",0.4482,0.4482,0.4471,0.4471,339600.0],["2001-04-16",0.4482,0.4482,0.4353,0.4482,363000.0],["2001-04-17",0.4482,0.4482,0.4482,0.4482,0.0],["2001-04-18",0.4482,0.4482,0.4482,0.4482,0.0],["2001-04-19",0.4482,0.4482,0.4482,0.4482,0.0],["2001-04-20",0.4353,0.4365,0.4353,0.4365,10800.0],["2001-04-23",0.4365,0.4365,0.4365,0.4365,0.0],["2001-04-24",0.4365,0.4365,0.4365,0.4365,0.0],["2001-04-25",0.4365,0.4365,0.4365,0.4365,0.0],["2001-04-26",0.4365,0.4365,0.4365,0.4365,0.0],["2001-04-27",0.4365,0.4365,0.4365,0.4365,0.0],["2001-04-30",0.4365,0.4365,0.4365,0.4365,0.0],["2001-05-01",0.4365,0.4365,0.4365,0.4365,0.0],["2001-05-02",0.4365,0.4365,0.4365,0.4365,0.0],["2001-05-03",0.4353,0.4353,0.4294,0.4294,30600.0],["2001-05-04",0.4306,0.4471,0.4306,0.4471,7200.0],["2001-05-07",0.4482,0.4482,0.4459,0.4459,9000.0],["2001-05-08",0.4459,0.4459,0.4459,0.4459,0.0],["2001-05-09",0.4294,0.4294,0.4294,0.4294,3600.0],["2001-05-10",0.4294,0.4294,0.4294,0.4294,15000.0],["2001-05-11",0.4447,0.4447,0.4294,0.4294,10800.0],["2001-05-14",0.4294,0.4294,0.4294,0.4294,12600.0],["2001-05-15",0.4306,0.4306,0.4306,0.4306,3000.0],["2001-05-16",0.4306,0.4306,0.4306,0.4306,0.0],["2001-05-17",0.4306,0.4306,0.4306,0.4306,0.0],["2001-05-18",0.4294,0.4294,0.4294,0.4294,11400.0],["2001-05-21",0.4294,0.4294,0.4294,0.4294,0.0],["2001-05-22",0.4294,0.4294,0.4294,0.4294,0.0],["2001-05-23",0.4294,0.4294,0.4294,0.4294,4800.0],["2001-05-24",0.4306,0.4306,0.4306,0.4306,1800.0],["2001-05-25",0.4294,0.4294,0.4294,0.4294,18600.0],["2001-05-29",0.4235,0.4235,0.4235,0.4235,18600.0],["2001-05-30",0.3882,0.3882,0.3882,0.3882,17400.0],["2001-05-31",0.3882,0.4424,0.3882,0.4294,374400.0],["2001-06-01",0.4235,0.4235,0.4235,0.4235,1800.0],["2001-06-04",0.4235,0.4235,0.4235,0.4235,0.0],["2001-06-05",0.4235,0.4235,0.4235,0.4235,0.0],["2001-06-06",0.4235,0.4235,0.4118,0.4118,37800.0],["2001-06-07",0.4118,0.4118,0.4118,0.4118,0.0],["2001-06-08",0.4235,0.4235,0.4235,0.4235,1200.0],["2001-06-11",0.4235,0.4235,0.4235,0.4235,0.0],["2001-06-12",0.4435,0.4435,0.4435,0.4435,600.0],["2001-06-13",0.4435,0.4435,0.4435,0.4435,0.0],["2001-06-14",0.4412,0.4671,0.4412,0.4671,5400.0],["2001-06-15",0.4447,0.4447,0.4447,0.4447,3000.0],["2001-06-18",0.4553,0.4553,0.4471,0.4529,601800.0],["2001-06-19",0.4529,0.4529,0.4529,0.4529,0.0],["2001-06-20",0.4529,0.4529,0.4529,0.4529,0.0],["2001-06-21",0.4235,0.4235,0.4235,0.4235,1200.0],["2001-06-22",0.4235,0.4588,0.4235,0.4588,3000.0],["2001-06-25",0.4235,0.4235,0.4235,0.4235,1200.0],["2001-06-26",0.4235,0.4235,0.4235,0.4235,6600.0],["2001-06-27",0.4588,0.4588,0.4235,0.4435,442200.0],["2001-06-28",0.4435,0.4435,0.4435,0.4435,0.0],["2001-06-29",0.4435,0.4435,0.4435,0.4435,0.0],["2001-07-02",0.4435,0.4435,0.4435,0.4435,0.0],["2001-07-03",0.4435,0.4435,0.4435,0.4435,0.0],["2001-07-05",0.4435,0.4435,0.4435,0.4435,0.0],["2001-07-06",0.4435,0.4435,0.4435,0.4435,0.0],["2001-07-09",0.4235,0.4235,0.4235,0.4235,2400.0],["2001-07-10",0.4353,0.4353,0.4353,0.4353,25800.0],["2001-07-11",0.4353,0.4353,0.4353,0.4353,0.0],["2001-07-12",0.4235,0.4341,0.4235,0.4341,3600.0],["2001-07-13",0.4341,0.4341,0.4341,0.4341,0.0],["2001-07-16",0.4341,0.4341,0.4341,0.4341,0.0],["2001-07-17",0.4471,0.4471,0.4471,0.4471,7800.0],["2001-07-18",0.3882,0.3941,0.3882,0.3941,21000.0],["2001-07-19",0.3941,0.4471,0.3941,0.4471,23400.0],["2001-07-20",0.4706,0.5,0.4706,0.5,7800.0],["2001-07-23",0.5,0.5,0.5,0.5,3600.0],["2001-07-24",0.5,0.5,0.5,0.5,3600.0],["2001-07-25",0.4529,0.4529,0.4529,0.4529,1800.0],["2001-07-26",0.4529,0.4529,0.4529,0.4529,0.0],["2001-07-27",0.4529,0.4529,0.4529,0.4529,0.0],["2001-07-30",0.4529,0.4529,0.4529,0.4529,0.0],["2001-07-31",0.4706,0.4765,0.4706,0.4765,440400.0],["2001-08-01",0.4553,0.4553,0.4553,0.4553,1200.0],["2001-08-02",0.4553,0.4553,0.4553,0.4553,0.0],["2001-08-03",0.4553,0.4553,0.4553,0.4553,0.0],["2001-08-06",0.4965,0.4965,0.4965,0.4965,6000.0],["2001-08-07",0.4706,0.4706,0.4706,0.4706,5400.0],["2001-08-08",0.5,0.5,0.4706,0.4706,4800.0],["2001-08-09",0.4823,0.4823,0.4823,0.4823,3000.0],["2001-08-10",0.4823,0.4823,0.4823,0.4823,0.0],["2001-08-13",0.4706,0.4706,0.4706,0.4706,1200.0],["2001-08-14",0.4882,0.4882,0.4871,0.4882,4800.0],["2001-08-15",0.4882,0.4882,0.4882,0.4882,0.0],["2001-08-16",0.4882,0.4882,0.4823,0.4871,303600.0],["2001-08-17",0.4871,0.4871,0.4871,0.4871,0.0],["2001-08-20",0.4871,0.4871,0.4871,0.4871,0.0],["2001-08-21",0.4871,0.4871,0.4871,0.4871,0.0],["2001-08-22",0.4871,0.4871,0.4871,0.4871,0.0],["2001-08-23",0.4871,0.4871,0.4871,0.4871,0.0],["2001-08-24",0.4529,0.4541,0.4529,0.4541,6000.0],["2001-08-27",0.4494,0.4494,0.4471,0.4471,19800.0],["2001-08-28",0.4471,0.4471,0.4471,0.4471,0.0],["2001-08-29",0.4471,0.4471,0.4471,0.4471,0.0],["2001-08-30",0.4471,0.4471,0.4471,0.4471,0.0],["2001-08-31",0.4471,0.4471,0.4471,0.4471,0.0],["2001-09-04",0.4471,0.4471,0.4471,0.4471,0.0],["2001-09-05",0.4471,0.4471,0.4471,0.4471,0.0],["2001-09-06",0.4471,0.4471,0.4471,0.4471,0.0],["2001-09-07",0.4471,0.4471,0.4471,0.4471,0.0],["2001-09-10",0.4,0.4,0.4,0.4,7200.0],["2001-09-17",0.4,0.4882,0.4,0.4471,167400.0],["2001-09-18",0.4118,0.4471,0.4118,0.4471,15000.0],["2001-09-19",0.3753,0.4471,0.3753,0.4471,39600.0],["2001-09-20",0.3765,0.4471,0.3765,0.4471,16800.0],["2001-09-21",0.4471,0.4706,0.4471,0.4706,317400.0],["2001-09-24",0.3588,0.3588,0.3588,0.3588,600.0],["2001-09-25",0.4765,0.5,0.4235,0.4235,7200.0],["2001-09-26",0.4706,0.4823,0.3753,0.4706,28800.0],["2001-09-27",0.4471,0.4471,0.4471,0.4471,600.0],["2001-09-28",0.4471,0.4471,0.4471,0.4471,0.0],["2001-10-01",0.4765,0.4765,0.4765,0.4765,600.0],["2001-10-02",0.4765,0.4765,0.4765,0.4765,0.0],["2001-10-03",0.4765,0.4765,0.4765,0.4765,0.0],["2001-10-04",0.4706,0.4706,0.4706,0.4706,300000.0],["2001-10-05",0.4706,0.4706,0.4706,0.4706,0.0],["2001-10-08",0.4706,0.4706,0.4706,0.4706,0.0],["2001-10-09",0.4471,0.4471,0.4471,0.4471,600.0],["2001-10-10",0.4471,0.4471,0.4471,0.4471,0.0],["2001-10-11",0.4471,0.4471,0.4471,0.4471,0.0],["2001-10-12",0.4471,0.4471,0.4471,0.4471,0.0],["2001-10-15",0.4471,0.4471,0.4471,0.4471,0.0],["2001-10-16",0.4471,0.4471,0.4471,0.4471,0.0],["2001-10-17",0.4471,0.4471,0.4471,0.4471,0.0],["2001-10-18",0.4706,0.5,0.4694,0.5,46800.0],["2001-10-19",0.4482,0.4482,0.4471,0.4471,13200.0],["2001-10-22",0.5412,0.5412,0.4941,0.4941,7200.0],["2001-10-23",0.5953,0.5953,0.5447,0.5953,2400.0],["2001-10-24",0.5953,0.5953,0.5953,0.5953,0.0],["2001-10-25",0.5953,0.5953,0.5953,0.5953,0.0],["2001-10-26",0.5953,0.5953,0.5953,0.5953,0.0],["2001-10-29",0.4471,0.4471,0.4471,0.4471,8400.0],["2001-10-30",0.4471,0.4471,0.4471,0.4471,0.0],["2001-10-31",0.4471,0.4471,0.4471,0.4471,0.0],["2001-11-01",0.4471,0.4471,0.4471,0.4471,0.0],["2001-11-02",0.4471,0.4471,0.4471,0.4471,0.0],["2001-11-05",0.4471,0.4471,0.4471,0.4471,0.0],["2001-11-06",0.4471,0.4471,0.4471,0.4471,0.0],["2001-11-07",0.4482,0.4706,0.4482,0.4706,6600.0],["2001-11-08",0.4706,0.4706,0.4706,0.4706,0.0],["2001-11-09",0.4706,0.4706,0.4706,0.4706,0.0],["2001-11-12",0.4706,0.4706,0.4706,0.4706,0.0],["2001-11-13",0.4706,0.4706,0.4706,0.4706,0.0],["2001-11-14",0.4471,0.4471,0.4471,0.4471,3600.0],["2001-11-15",0.4471,0.4471,0.4471,0.4471,0.0],["2001-11-16",0.4471,0.4471,0.4471,0.4471,0.0],["2001-11-19",0.4471,0.4482,0.4459,0.4471,73800.0],["2001-11-20",0.4471,0.4471,0.4471,0.4471,7200.0],["2001-11-21",0.4471,0.4471,0.4471,0.4471,0.0],["2001-11-23",0.4471,0.4471,0.4471,0.4471,0.0],["2001-11-26",0.4471,0.4471,0.4471,0.4471,0.0],["2001-11-27",0.4471,0.4471,0.4471,0.4471,0.0],["2001-11-28",0.5,0.5882,0.3576,0.4176,443400.0],["2001-11-29",0.4353,0.4694,0.4235,0.4694,6600.0],["2001-11-30",0.4694,0.4694,0.4694,0.4694,0.0],["2001-12-03",0.4365,0.4365,0.3612,0.3612,6000.0],["2001-12-04",0.4682,0.4682,0.4682,0.4682,600.0],["2001-12-05",0.4365,0.4365,0.4365,0.4365,600.0],["2001-12-06",0.4353,0.4365,0.4353,0.4353,32400.0],["2001-12-07",0.4365,0.4365,0.4365,0.4365,1200.0],["2001-12-10",0.4353,0.4353,0.4353,0.4353,3000.0],["2001-12-11",0.4353,0.4353,0.4353,0.4353,0.0],["2001-12-12",0.4353,0.4353,0.4353,0.4353,0.0],["2001-12-13",0.4365,0.4682,0.4353,0.4682,732000.0],["2001-12-14",0.4353,0.4706,0.4353,0.4694,13200.0],["2001-12-17",0.4694,0.4694,0.4694,0.4694,0.0],["2001-12-18",0.5223,0.5223,0.5223,0.5223,600.0],["2001-12-19",0.5223,0.5223,0.5223,0.5223,0.0],["2001-12-20",0.5223,0.5223,0.5223,0.5223,0.0],["2001-12-21",0.5223,0.5223,0.5223,0.5223,0.0],["2001-12-24",0.5165,0.5176,0.5165,0.5176,1800.0],["2001-12-26",0.4471,0.4471,0.4353,0.4353,5400.0],["2001-12-27",0.4353,0.4353,0.4353,0.4353,1800.0],["2001-12-28",0.4353,0.4353,0.4353,0.4353,0.0],["2001-12-31",0.4365,0.4365,0.4353,0.4353,4800.0],["2002-01-02",0.4353,0.4353,0.4353,0.4353,0.0],["2002-01-03",0.4353,0.4353,0.4353,0.4353,0.0],["2002-01-04",0.4353,0.4353,0.4353,0.4353,15000.0],["2002-01-07",0.4353,0.4353,0.4353,0.4353,0.0],["2002-01-08",0.4365,0.4365,0.4341,0.4341,9000.0],["2002-01-09",0.4353,0.4353,0.4353,0.4353,6600.0],["2002-01-10",0.4588,0.4588,0.4412,0.4412,126000.0],["2002-01-11",0.4412,0.4412,0.4412,0.4412,0.0],["2002-01-14",0.4588,0.4647,0.4118,0.4118,53400.0],["2002-01-15",0.4353,0.4353,0.4353,0.4353,3600.0],["2002-01-16",0.4353,0.4353,0.4353,0.4353,6000.0],["2002-01-17",0.4353,0.4353,0.4353,0.4353,0.0],["2002-01-18",0.4353,0.4353,0.4353,0.4353,0.0],["2002-01-22",0.4353,0.4353,0.4353,0.4353,9000.0],["2002-01-23",0.4353,0.4353,0.4353,0.4353,3000.0],["2002-01-24",0.4353,0.4353,0.4353,0.4353,1800.0],["2002-01-25",0.4353,0.4353,0.4353,0.4353,0.0],["2002-01-28",0.4353,0.4353,0.4353,0.4353,0.0],["2002-01-29",0.4353,0.4353,0.4353,0.4353,600.0],["2002-01-30",0.4353,0.4353,0.4353,0.4353,0.0],["2002-01-31",0.4353,0.4682,0.4353,0.4682,4200.0],["2002-02-01",0.4682,0.4682,0.4682,0.4682,0.0],["2002-02-04",0.4682,0.4682,0.4682,0.4682,0.0],["2002-02-05",0.4353,0.4353,0.4353,0.4353,6000.0],["2002-02-06",0.4353,0.4353,0.4353,0.4353,0.0],["2002-02-07",0.4353,0.4353,0.4353,0.4353,600.0],["2002-02-08",0.4353,0.4353,0.4353,0.4353,0.0],["2002-02-11",0.4353,0.4353,0.4353,0.4353,0.0],["2002-02-12",0.4353,0.4353,0.4353,0.4353,0.0],["2002-02-13",0.4353,0.4353,0.4353,0.4353,0.0],["2002-02-14",0.4059,0.4059,0.4059,0.4059,600.0],["2002-02-15",0.4059,0.4059,0.4059,0.4059,0.0],["2002-02-19",0.4059,0.4059,0.4059,0.4059,0.0],["2002-02-20",0.4694,0.4706,0.4353,0.4353,10800.0],["2002-02-21",0.4353,0.4529,0.3706,0.4529,58800.0],["2002-02-22",0.4529,0.4529,0.4529,0.4529,0.0],["2002-02-25",0.4353,0.4353,0.4353,0.4353,6000.0],["2002-02-26",0.4353,0.4353,0.4353,0.4353,0.0],["2002-02-27",0.4353,0.4353,0.4353,0.4353,0.0],["2002-02-28",0.4353,0.4353,0.4353,0.4353,0.0],["2002-03-01",0.4353,0.4353,0.4353,0.4353,0.0],["2002-03-04",0.4353,0.4353,0.4353,0.4353,0.0],["2002-03-05",0.4353,0.4353,0.4353,0.4353,0.0],["2002-03-06",0.4412,0.4412,0.4353,0.4412,18600.0],["2002-03-07",0.4412,0.4412,0.4412,0.4412,0.0],["2002-03-08",0.4412,0.4412,0.4412,0.4412,0.0],["2002-03-11",0.4353,0.4353,0.4353,0.4353,1800.0],["2002-03-12",0.4353,0.4353,0.4353,0.4353,0.0],["2002-03-13",0.4353,0.4353,0.4353,0.4353,0.0],["2002-03-14",0.4706,0.4706,0.4706,0.4706,6000.0],["2002-03-15",0.4365,0.4365,0.4365,0.4365,600.0],["2002-03-18",0.4365,0.4365,0.4365,0.4365,0.0],["2002-03-19",0.4353,0.4353,0.4353,0.4353,10800.0],["2002-03-20",0.4353,0.4353,0.4353,0.4353,0.0],["2002-03-21",0.4353,0.4353,0.4353,0.4353,4200.0],["2002-03-22",0.4706,0.4706,0.4353,0.4353,2400.0],["2002-03-25",0.4353,0.4353,0.4353,0.4353,1200.0],["2002-03-26",0.4353,0.4353,0.4353,0.4353,0.0],["2002-03-27",0.4353,0.4353,0.4353,0.4353,0.0],["2002-03-28",0.4353,0.4353,0.4353,0.4353,7200.0],["2002-04-01",0.4353,0.4353,0.4353,0.4353,0.0],["2002-04-02",0.4353,0.4353,0.4353,0.4353,0.0],["2002-04-03",0.4353,0.4529,0.4353,0.4353,40800.0],["2002-04-04",0.4353,0.4388,0.4353,0.4353,16200.0],["2002-04-05",0.4353,0.4353,0.4353,0.4353,0.0],["2002-04-08",0.4353,0.4388,0.4353,0.4376,28800.0],["2002-04-09",0.4706,0.4706,0.4706,0.4706,3000.0],["2002-04-10",0.4353,0.4353,0.4353,0.4353,600.0],["2002-04-11",0.4353,0.4353,0.4353,0.4353,1200.0],["2002-04-12",0.4353,0.4353,0.4353,0.4353,0.0],["2002-04-15",0.4706,0.4706,0.4706,0.4706,3000.0],["2002-04-16",0.4353,0.4706,0.4353,0.4706,4800.0],["2002-04-17",0.4529,0.4529,0.4353,0.4353,49800.0],["2002-04-18",0.4353,0.4353,0.4353,0.4353,13800.0],["2002-04-19",0.4353,0.4353,0.4353,0.4353,0.0],["2002-04-22",0.4376,0.4376,0.4353,0.4353,7200.0],["2002-04-23",0.4353,0.4353,0.4353,0.4353,0.0],["2002-04-24",0.4353,0.4353,0.4353,0.4353,0.0],["2002-04-25",0.4353,0.4353,0.4353,0.4353,9000.0],["2002-04-26",0.4353,0.4353,0.4353,0.4353,0.0],["2002-04-29",0.4588,0.4588,0.4588,0.4588,600.0],["2002-04-30",0.4471,0.4471,0.4212,0.4353,16800.0],["2002-05-01",0.4353,0.4353,0.4353,0.4353,0.0],["2002-05-02",0.4471,0.4471,0.4471,0.4471,1200.0],["2002-05-03",0.4471,0.4471,0.4471,0.4471,0.0],["2002-05-06",0.4412,0.4412,0.4412,0.4412,1200.0],["2002-05-07",0.4412,0.4412,0.4412,0.4412,0.0],["2002-05-08",0.4412,0.4412,0.4412,0.4412,0.0],["2002-05-09",0.4412,0.4412,0.4412,0.4412,0.0],["2002-05-10",0.4412,0.4588,0.4412,0.4588,4200.0],["2002-05-13",0.4529,0.4588,0.4529,0.4588,3600.0],["2002-05-14",0.4588,0.4588,0.4588,0.4588,0.0],["2002-05-15",0.4588,0.4588,0.4588,0.4588,0.0],["2002-05-16",0.4588,0.4588,0.4588,0.4588,0.0],["2002-05-17",0.4588,0.4588,0.4588,0.4588,0.0],["2002-05-20",0.4541,0.4541,0.4541,0.4541,1200.0],["2002-05-21",0.4541,0.4541,0.4541,0.4541,0.0],["2002-05-22",0.4541,0.4541,0.4541,0.4541,0.0],["2002-05-23",0.4353,0.4353,0.4353,0.4353,6600.0],["2002-05-24",0.4235,0.4471,0.4235,0.4353,15000.0],["2002-05-28",0.4353,0.4471,0.4353,0.4353,11400.0],["2002-05-29",0.4353,0.4353,0.3953,0.3953,16200.0],["2002-05-30",0.4353,0.4471,0.4353,0.4471,60000.0],["2002-05-31",0.4471,0.4471,0.4471,0.4471,0.0],["2002-06-03",0.3953,0.3953,0.3953,0.3953,600.0],["2002-06-04",0.3953,0.3953,0.3953,0.3953,0.0],["2002-06-05",0.3953,0.3953,0.3953,0.3953,0.0],["2002-06-06",0.3953,0.3953,0.3953,0.3953,600.0],["2002-06-07",0.3953,0.3953,0.3953,0.3953,0.0],["2002-06-10",0.3953,0.3953,0.3953,0.3953,3000.0],["2002-06-11",0.3953,0.3953,0.3941,0.3941,11400.0],["2002-06-12",0.3941,0.3941,0.3941,0.3941,0.0],["2002-06-13",0.3941,0.3941,0.3941,0.3941,0.0],["2002-06-14",0.3941,0.3941,0.3941,0.3941,0.0],["2002-06-17",0.3988,0.4,0.3988,0.3988,6000.0],["2002-06-18",0.3941,0.3941,0.3941,0.3941,600.0],["2002-06-19",0.3941,0.3941,0.3235,0.3529,19800.0],["2002-06-20",0.3529,0.3529,0.3529,0.3529,0.0],["2002-06-21",0.3529,0.3529,0.3529,0.3529,0.0],["2002-06-24",0.3247,0.3529,0.3224,0.3529,14400.0],["2002-06-25",0.3529,0.3529,0.3529,0.3529,0.0],["2002-06-26",0.3529,0.3529,0.3529,0.3529,0.0],["2002-06-27",0.3529,0.3529,0.3529,0.3529,8400.0],["2002-06-28",0.3529,0.4118,0.3529,0.4118,26400.0],["2002-07-01",0.3541,0.3541,0.3541,0.3541,600.0],["2002-07-02",0.3541,0.3541,0.3541,0.3541,0.0],["2002-07-03",0.3541,0.3541,0.3541,0.3541,1800.0],["2002-07-05",0.3541,0.3541,0.3541,0.3541,0.0],["2002-07-08",0.3541,0.3541,0.3541,0.3541,0.0],["2002-07-09",0.3541,0.3541,0.3541,0.3541,0.0],["2002-07-10",0.3541,0.3541,0.3541,0.3541,0.0],["2002-07-11",0.3541,0.3541,0.3541,0.3541,0.0],["2002-07-12",0.3541,0.3541,0.3541,0.3541,0.0],["2002-07-15",0.3541,0.3541,0.3541,0.3541,0.0],["2002-07-16",0.3482,0.4118,0.3482,0.4118,4800.0],["2002-07-17",0.4118,0.4118,0.4118,0.4118,0.0],["2002-07-18",0.4118,0.4118,0.4118,0.4118,0.0],["2002-07-19",0.3529,0.3529,0.3529,0.3529,7200.0],["2002-07-22",0.3529,0.3529,0.3529,0.3529,0.0],["2002-07-23",0.3529,0.3529,0.3529,0.3529,0.0],["2002-07-24",0.3529,0.3529,0.3529,0.3529,1800.0],["2002-07-25",0.3529,0.3529,0.3529,0.3529,1200.0],["2002-07-26",0.3529,0.3529,0.3529,0.3529,0.0],["2002-07-29",0.3529,0.3529,0.3529,0.3529,1200.0],["2002-07-30",0.3529,0.3529,0.3529,0.3529,0.0],["2002-07-31",0.3529,0.3529,0.3529,0.3529,0.0],["2002-08-01",0.3529,0.3529,0.3529,0.3529,1800.0],["2002-08-02",0.3529,0.3529,0.3529,0.3529,0.0],["2002-08-05",0.3529,0.3529,0.3529,0.3529,0.0],["2002-08-06",0.3529,0.3529,0.3529,0.3529,0.0],["2002-08-07",0.3529,0.3529,0.3529,0.3529,0.0],["2002-08-08",0.3529,0.3529,0.3529,0.3529,6000.0],["2002-08-09",0.3529,0.3529,0.3529,0.3529,0.0],["2002-08-12",0.3529,0.3529,0.3529,0.3529,0.0],["2002-08-13",0.3529,0.4118,0.3529,0.4118,3600.0],["2002-08-14",0.3529,0.3529,0.3529,0.3529,600.0],["2002-08-15",0.3529,0.3529,0.3529,0.3529,0.0],["2002-08-16",0.3529,0.3529,0.3529,0.3529,21000.0],["2002-08-19",0.3529,0.3529,0.3529,0.3529,0.0],["2002-08-20",0.3529,0.3529,0.3529,0.3529,4800.0],["2002-08-21",0.3529,0.3529,0.3529,0.3529,0.0],["2002-08-22",0.3529,0.3529,0.3529,0.3529,0.0],["2002-08-23",0.3529,0.3529,0.3529,0.3529,0.0],["2002-08-26",0.3235,0.3235,0.3235,0.3235,600.0],["2002-08-27",0.3529,0.3529,0.3529,0.3529,600.0],["2002-08-28",0.3565,0.3565,0.3529,0.3529,1800.0],["2002-08-29",0.3529,0.3529,0.3529,0.3529,0.0],["2002-08-30",0.3529,0.3529,0.3529,0.3529,0.0],["2002-09-03",0.3529,0.3529,0.3529,0.3529,3000.0],["2002-09-04",0.3529,0.3529,0.3529,0.3529,0.0],["2002-09-05",0.3529,0.3529,0.3529,0.3529,0.0],["2002-09-06",0.3529,0.3529,0.3529,0.3529,0.0],["2002-09-09",0.3529,0.3529,0.3529,0.3529,0.0],["2002-09-10",0.3529,0.3529,0.3529,0.3529,1200.0],["2002-09-11",0.3529,0.3529,0.3529,0.3529,600.0],["2002-09-12",0.3529,0.3529,0.3529,0.3529,1200.0],["2002-09-13",0.3706,0.3706,0.3706,0.3706,3000.0],["2002-09-16",0.3706,0.3706,0.3706,0.3706,0.0],["2002-09-17",0.3659,0.3659,0.3529,0.3529,3000.0],["2002-09-18",0.3529,0.3529,0.3529,0.3529,0.0],["2002-09-19",0.3529,0.3529,0.3529,0.3529,0.0],["2002-09-20",0.3529,0.3529,0.3529,0.3529,0.0],["2002-09-23",0.3529,0.3529,0.3529,0.3529,0.0],["2002-09-24",0.3529,0.3529,0.3529,0.3529,0.0],["2002-09-25",0.3529,0.3529,0.3529,0.3529,0.0],["2002-09-26",0.3529,0.3529,0.3529,0.3529,0.0],["2002-09-27",0.3529,0.3529,0.3529,0.3529,0.0],["2002-09-30",0.3412,0.4059,0.2365,0.4059,52800.0],["2002-10-01",0.3541,0.3541,0.3541,0.3541,600.0],["2002-10-02",0.3388,0.3388,0.3141,0.3235,4800.0],["2002-10-03",0.3635,0.3635,0.3635,0.3635,600.0],["2002-10-04",0.3529,0.3529,0.3529,0.3529,600.0],["2002-10-07",0.3529,0.3529,0.3529,0.3529,0.0],["2002-10-08",0.3529,0.3529,0.3529,0.3529,0.0],["2002-10-09",0.3529,0.3529,0.3529,0.3529,0.0],["2002-10-10",0.4224,0.4647,0.4224,0.4647,2400.0],["2002-10-11",0.4412,0.4412,0.4412,0.4412,3000.0],["2002-10-14",0.4647,0.4647,0.4647,0.4647,3000.0],["2002-10-15",0.4706,0.4706,0.4706,0.4706,1200.0],["2002-10-16",0.3541,0.4706,0.3541,0.4706,9600.0],["2002-10-17",0.3824,0.4706,0.3824,0.4706,7200.0],["2002-10-18",0.4706,0.4706,0.4706,0.4706,0.0],["2002-10-21",0.4706,0.4706,0.4706,0.4706,0.0],["2002-10-22",0.4694,0.4694,0.4694,0.4694,600.0],["2002-10-23",0.4694,0.4694,0.4694,0.4694,0.0],["2002-10-24",0.4694,0.4694,0.4694,0.4694,0.0],["2002-10-25",0.4694,0.4694,0.4694,0.4694,0.0],["2002-10-28",0.4694,0.4694,0.4694,0.4694,0.0],["2002-10-29",0.4259,0.4259,0.4259,0.4259,72000.0],["2002-10-30",0.4259,0.4259,0.4259,0.4259,0.0],["2002-10-31",0.4259,0.4259,0.4259,0.4259,0.0],["2002-11-01",0.4259,0.4259,0.4259,0.4259,0.0],["2002-11-04",0.4271,0.4706,0.4271,0.4706,75000.0],["2002-11-05",0.4706,0.4706,0.4706,0.4706,0.0],["2002-11-06",0.4706,0.4706,0.4706,0.4706,0.0],["2002-11-07",0.3835,0.4706,0.3835,0.4706,112200.0],["2002-11-08",0.4706,0.4706,0.4706,0.4706,0.0],["2002-11-11",0.4706,0.4706,0.4706,0.4706,0.0],["2002-11-12",0.4706,0.4706,0.4706,0.4706,0.0],["2002-11-13",0.4706,0.4706,0.4706,0.4706,0.0],["2002-11-14",0.4706,0.4706,0.4706,0.4706,0.0],["2002-11-15",0.3835,0.3835,0.3541,0.3541,9600.0],["2002-11-18",0.3482,0.4694,0.3482,0.4694,3600.0],["2002-11-19",0.4694,0.4694,0.4694,0.4694,0.0],["2002-11-20",0.4694,0.4694,0.4694,0.4694,0.0],["2002-11-21",0.4694,0.4694,0.4694,0.4694,0.0],["2002-11-22",0.4694,0.4694,0.4694,0.4694,0.0],["2002-11-25",0.4694,0.4694,0.4694,0.4694,0.0],["2002-11-26",0.4694,0.4694,0.4694,0.4694,0.0],["2002-11-27",0.4694,0.4694,0.4694,0.4694,0.0],["2002-11-29",0.4694,0.4694,0.4694,0.4694,0.0],["2002-12-02",0.4271,0.4271,0.4271,0.4271,72000.0],["2002-12-03",0.4271,0.4271,0.4271,0.4271,0.0],["2002-12-04",0.4271,0.4271,0.4271,0.4271,0.0],["2002-12-05",0.4271,0.4271,0.4271,0.4271,0.0],["2002-12-06",0.4271,0.4271,0.4271,0.4271,0.0],["2002-12-09",0.4376,0.4376,0.4376,0.4376,600.0],["2002-12-10",0.44,0.44,0.44,0.44,240600.0],["2002-12-11",0.44,0.44,0.44,0.44,0.0],["2002-12-12",0.3894,0.3894,0.3894,0.3894,1200.0],["2002-12-13",0.3894,0.3894,0.3894,0.3894,0.0],["2002-12-16",0.3894,0.3894,0.3894,0.3894,0.0],["2002-12-17",0.3894,0.3894,0.3894,0.3894,0.0],["2002-12-18",0.3659,0.3659,0.3647,0.3647,2400.0],["2002-12-19",0.3647,0.3647,0.3647,0.3647,3600.0],["2002-12-20",0.3647,0.3647,0.3647,0.3647,0.0],["2002-12-23",0.3612,0.3788,0.3612,0.3612,14400.0],["2002-12-24",0.3612,0.3612,0.3612,0.3612,0.0],["2002-12-26",0.3647,0.3647,0.3647,0.3647,12000.0],["2002-12-27",0.3647,0.3647,0.3647,0.3647,0.0],["2002-12-30",0.3647,0.3647,0.3647,0.3647,0.0],["2002-12-31",0.3647,0.3647,0.3647,0.3647,0.0],["2003-01-02",0.3647,0.3647,0.3647,0.3647,0.0],["2003-01-03",0.3647,0.3647,0.3647,0.3647,0.0],["2003-01-06",0.3647,0.3647,0.3647,0.3647,0.0],["2003-01-07",0.3647,0.3647,0.3647,0.3647,0.0],["2003-01-08",0.3647,0.3647,0.3647,0.3647,0.0],["2003-01-09",0.3647,0.3647,0.3647,0.3647,0.0],["2003-01-10",0.3647,0.3647,0.3647,0.3647,0.0],["2003-01-13",0.3647,0.3647,0.3647,0.3647,0.0],["2003-01-14",0.3647,0.3647,0.3647,0.3647,0.0],["2003-01-15",0.3647,0.3647,0.3647,0.3647,0.0],["2003-01-16",0.3647,0.3647,0.3647,0.3647,0.0],["2003-01-17",0.3647,0.3647,0.3647,0.3647,0.0],["2003-01-21",0.3647,0.4353,0.3647,0.3671,1800.0],["2003-01-22",0.4341,0.4412,0.3694,0.3694,12000.0],["2003-01-23",0.3694,0.3694,0.3694,0.3694,0.0],["2003-01-24",0.3694,0.3694,0.3694,0.3694,0.0],["2003-01-27",0.3694,0.3694,0.3694,0.3694,0.0],["2003-01-28",0.3694,0.3694,0.3694,0.3694,0.0],["2003-01-29",0.3694,0.3694,0.3694,0.3694,0.0],["2003-01-30",0.3659,0.3659,0.3659,0.3659,600.0],["2003-01-31",0.3659,0.3659,0.3659,0.3659,0.0],["2003-02-03",0.3659,0.3659,0.3659,0.3659,0.0],["2003-02-04",0.3659,0.3659,0.3647,0.3647,10800.0],["2003-02-05",0.3647,0.3647,0.3647,0.3647,2400.0],["2003-02-06",0.3906,0.3906,0.2718,0.3282,80400.0],["2003-02-07",0.34,0.3529,0.34,0.3529,6000.0],["2003-02-10",0.3529,0.3529,0.3529,0.3529,0.0],["2003-02-11",0.3529,0.3529,0.3529,0.3529,0.0],["2003-02-12",0.3176,0.3176,0.3176,0.3176,600.0],["2003-02-13",0.3871,0.3871,0.3871,0.3871,600.0],["2003-02-14",0.3871,0.3871,0.3871,0.3871,0.0],["2003-02-18",0.3247,0.4094,0.3247,0.3529,60000.0],["2003-02-19",0.3776,0.4294,0.3353,0.4059,58800.0],["2003-02-20",0.3529,0.4247,0.3529,0.3706,7800.0],["2003-02-21",0.4047,0.4047,0.3812,0.3812,1800.0],["2003-02-24",0.3812,0.3812,0.3812,0.3812,0.0],["2003-02-25",0.3624,0.4247,0.3624,0.38,14400.0],["2003-02-26",0.38,0.38,0.38,0.38,0.0],["2003-02-27",0.3624,0.3976,0.3565,0.3741,8400.0],["2003-02-28",0.3741,0.3741,0.3741,0.3741,0.0],["2003-03-03",0.3659,0.3659,0.3659,0.3659,2400.0],["2003-03-04",0.3529,0.3529,0.3529,0.3529,6000.0],["2003-03-05",0.3529,0.3529,0.3529,0.3529,0.0],["2003-03-06",0.3541,0.3835,0.3541,0.3835,3000.0],["2003-03-07",0.3824,0.3824,0.3824,0.3824,6600.0],["2003-03-10",0.3671,0.3671,0.34,0.34,10200.0],["2003-03-11",0.34,0.34,0.34,0.34,0.0],["2003-03-12",0.3671,0.3671,0.3671,0.3671,600.0],["2003-03-13",0.3435,0.3529,0.34,0.3529,6000.0],["2003-03-14",0.3529,0.3529,0.3529,0.3529,0.0],["2003-03-17",0.3388,0.3388,0.3388,0.3388,600.0],["2003-03-18",0.3588,0.3682,0.3588,0.3671,4200.0],["2003-03-19",0.3647,0.3647,0.3647,0.3647,600.0],["2003-03-20",0.3647,0.3647,0.3647,0.3647,0.0],["2003-03-21",0.3671,0.3671,0.3671,0.3671,6000.0],["2003-03-24",0.3671,0.3671,0.3671,0.3671,0.0],["2003-03-25",0.3671,0.3671,0.3671,0.3671,0.0],["2003-03-26",0.3529,0.3671,0.3529,0.3671,240600.0],["2003-03-27",0.3671,0.3671,0.3671,0.3671,1800.0],["2003-03-28",0.3671,0.3671,0.3671,0.3671,0.0],["2003-03-31",0.3847,0.3847,0.3847,0.3847,1800.0],["2003-04-01",0.3671,0.3671,0.3671,0.3671,2400.0],["2003-04-02",0.38,0.4,0.38,0.4,11400.0],["2003-04-03",0.3671,0.3671,0.3671,0.3671,600.0],["2003-04-04",0.4012,0.4012,0.4012,0.4012,600.0],["2003-04-07",0.3765,0.3765,0.3765,0.3765,10800.0],["2003-04-08",0.3765,0.3765,0.3765,0.3765,0.0],["2003-04-09",0.3765,0.3765,0.3765,0.3765,0.0],["2003-04-10",0.3765,0.3765,0.3765,0.3765,0.0],["2003-04-11",0.3765,0.3765,0.3765,0.3765,0.0],["2003-04-14",0.3765,0.3765,0.3765,0.3765,0.0],["2003-04-15",0.3765,0.3765,0.3765,0.3765,0.0],["2003-04-16",0.3765,0.3765,0.3765,0.3765,0.0],["2003-04-17",0.3765,0.3765,0.3765,0.3765,7200.0],["2003-04-21",0.4094,0.4094,0.4094,0.4094,600.0],["2003-04-22",0.4094,0.4094,0.4094,0.4094,0.0],["2003-04-23",0.4094,0.4094,0.4094,0.4094,0.0],["2003-04-24",0.3847,0.3847,0.3765,0.3765,4800.0],["2003-04-25",0.3765,0.3765,0.3765,0.3765,0.0],["2003-04-28",0.3765,0.3765,0.3765,0.3765,600.0],["2003-04-29",0.4047,0.4047,0.4047,0.4047,600.0],["2003-04-30",0.4047,0.4047,0.4047,0.4047,0.0],["2003-05-01",0.4047,0.4047,0.4047,0.4047,0.0],["2003-05-02",0.4118,0.4118,0.4118,0.4118,3600.0],["2003-05-05",0.4118,0.4118,0.4118,0.4118,0.0],["2003-05-06",0.3882,0.4118,0.3882,0.4118,13200.0],["2003-05-07",0.4118,0.4118,0.4118,0.4118,0.0],["2003-05-08",0.4118,0.4118,0.4118,0.4118,0.0],["2003-05-09",0.4118,0.4118,0.4118,0.4118,0.0],["2003-05-12",0.4118,0.4118,0.4118,0.4118,0.0],["2003-05-13",0.4118,0.4118,0.4118,0.4118,0.0],["2003-05-14",0.3882,0.3882,0.3329,0.3824,24600.0],["2003-05-15",0.3565,0.3894,0.3565,0.3647,111000.0],["2003-05-16",0.3929,0.4294,0.3929,0.3929,7200.0],["2003-05-19",0.3929,0.3929,0.3929,0.3929,0.0],["2003-05-20",0.3929,0.3929,0.3929,0.3929,0.0],["2003-05-21",0.38,0.38,0.38,0.38,6000.0],["2003-05-22",0.3765,0.3765,0.3765,0.3765,3000.0],["2003-05-23",0.3682,0.3682,0.3682,0.3682,6000.0],["2003-05-27",0.3471,0.3647,0.3176,0.3518,43200.0],["2003-05-28",0.3471,0.3471,0.32,0.32,9600.0],["2003-05-29",0.3106,0.3494,0.3106,0.3494,6600.0],["2003-05-30",0.3412,0.3529,0.3412,0.3529,30000.0],["2003-06-02",0.3671,0.3671,0.3529,0.3671,13200.0],["2003-06-03",0.3671,0.3671,0.3671,0.3671,5400.0],["2003-06-04",0.3553,0.3553,0.3553,0.3553,4200.0],["2003-06-05",0.3553,0.3553,0.3553,0.3553,0.0],["2003-06-06",0.3529,0.3882,0.3529,0.3647,24600.0],["2003-06-09",0.3647,0.3647,0.3647,0.3647,0.0],["2003-06-10",0.3647,0.3647,0.3647,0.3647,0.0],["2003-06-11",0.3871,0.3871,0.3871,0.3871,7800.0],["2003-06-12",0.3871,0.3871,0.3871,0.3871,1800.0],["2003-06-13",0.3871,0.3871,0.3871,0.3871,0.0],["2003-06-16",0.3859,0.3859,0.3859,0.3859,5400.0],["2003-06-17",0.3859,0.3859,0.3859,0.3859,0.0],["2003-06-18",0.3965,0.4035,0.3812,0.4035,6000.0],["2003-06-19",0.4035,0.4035,0.4035,0.4035,0.0],["2003-06-20",0.4035,0.4035,0.4035,0.4035,0.0],["2003-06-23",0.3647,0.4106,0.3647,0.3906,12600.0],["2003-06-24",0.3941,0.3941,0.3882,0.3941,244200.0],["2003-06-25",0.3882,0.3882,0.3882,0.3882,2400.0],["2003-06-26",0.3765,0.4094,0.3235,0.3635,10200.0],["2003-06-27",0.3882,0.3882,0.3647,0.3882,5400.0],["2003-06-30",0.3765,0.3765,0.3753,0.3753,5400.0],["2003-07-01",0.3753,0.3753,0.3753,0.3753,0.0],["2003-07-02",0.3529,0.3929,0.3529,0.3929,63600.0],["2003-07-03",0.3929,0.3929,0.3929,0.3929,0.0],["2003-07-07",0.3929,0.3929,0.3929,0.3929,0.0],["2003-07-08",0.4,0.4553,0.4,0.4553,40800.0],["2003-07-09",0.4471,0.4647,0.4024,0.4588,7200.0],["2003-07-10",0.4588,0.4588,0.4588,0.4588,0.0],["2003-07-11",0.4706,0.68,0.4706,0.68,11400.0],["2003-07-14",0.6823,0.7294,0.6376,0.6376,111600.0],["2003-07-15",0.6165,0.6165,0.5894,0.5894,6600.0],["2003-07-16",0.5882,0.6953,0.5882,0.6459,62400.0],["2003-07-17",0.6012,0.7059,0.6,0.6435,15600.0],["2003-07-18",0.6882,0.7094,0.5976,0.6965,41400.0],["2003-07-21",0.7223,0.8576,0.6859,0.7494,40200.0],["2003-07-22",0.7059,0.7918,0.7059,0.7341,12000.0],["2003-07-23",0.7871,0.7941,0.7059,0.7941,48000.0],["2003-07-24",0.7647,0.7941,0.7647,0.7941,4200.0],["2003-07-25",0.8235,0.8235,0.7965,0.8235,20400.0],["2003-07-28",0.8235,0.8412,0.7541,0.8412,20400.0],["2003-07-29",0.8212,0.8235,0.8,0.8,32400.0],["2003-07-30",0.7541,0.7541,0.6953,0.6953,9600.0],["2003-07-31",0.7388,0.7388,0.6294,0.6471,19800.0],["2003-08-01",0.5071,0.7223,0.5071,0.5953,6000.0],["2003-08-04",0.5365,0.68,0.5353,0.68,10200.0],["2003-08-05",0.5882,0.6482,0.5882,0.6412,13800.0],["2003-08-06",0.6176,0.6471,0.6176,0.6471,12000.0],["2003-08-07",0.6471,0.6471,0.6471,0.6471,0.0],["2003-08-08",0.5941,0.5953,0.5753,0.5753,16200.0],["2003-08-11",0.6435,0.6471,0.6223,0.6471,9600.0],["2003-08-12",0.5671,0.6647,0.5671,0.6635,10800.0],["2003-08-13",0.6635,0.6635,0.6635,0.6635,0.0],["2003-08-14",0.6635,0.6635,0.6635,0.6635,0.0],["2003-08-15",0.6635,0.6635,0.6635,0.6635,0.0],["2003-08-18",0.62,0.6294,0.62,0.6294,11400.0],["2003-08-19",0.6282,0.6282,0.6282,0.6282,9000.0],["2003-08-20",0.6212,0.6212,0.5718,0.5835,3600.0],["2003-08-21",0.6282,0.6294,0.6282,0.6282,13800.0],["2003-08-22",0.6141,0.6141,0.6141,0.6141,3000.0],["2003-08-25",0.6376,0.6376,0.6141,0.6141,180600.0],["2003-08-26",0.6353,0.6353,0.6353,0.6353,1800.0],["2003-08-27",0.6353,0.6353,0.6353,0.6353,420000.0],["2003-08-28",0.6859,0.6859,0.6859,0.6859,1200.0],["2003-08-29",0.7035,0.7035,0.7035,0.7035,1200.0],["2003-09-02",0.7035,0.7035,0.7035,0.7035,0.0],["2003-09-03",0.7035,0.7918,0.7035,0.7918,12600.0],["2003-09-04",0.7553,0.8223,0.7553,0.8176,5400.0],["2003-09-05",0.8118,0.8223,0.8023,0.8118,11400.0],["2003-09-08",0.7553,0.8106,0.7553,0.7882,22200.0],["2003-09-09",0.7788,0.8,0.7765,0.7765,5400.0],["2003-09-10",0.7647,0.7647,0.7365,0.7365,7800.0],["2003-09-11",0.7353,0.8235,0.7353,0.7729,17400.0],["2003-09-12",0.7647,0.8235,0.7647,0.8235,58800.0],["2003-09-15",0.8235,0.8235,0.8235,0.8235,0.0],["2003-09-16",0.8235,0.8235,0.8235,0.8235,0.0],["2003-09-17",0.8235,0.8235,0.8235,0.8235,0.0],["2003-09-18",0.8235,0.8235,0.8235,0.8235,39600.0],["2003-09-19",0.7953,0.7953,0.7953,0.7953,4200.0],["2003-09-22",0.7953,0.8529,0.7741,0.8529,15600.0],["2003-09-23",0.8165,0.8694,0.8165,0.8435,24000.0],["2003-09-24",0.84,0.8718,0.7941,0.7941,69000.0],["2003-09-25",0.8294,0.8353,0.8176,0.8353,17400.0],["2003-09-26",0.8576,0.8588,0.8176,0.8518,19200.0],["2003-09-29",0.8271,0.8412,0.8259,0.8412,4200.0],["2003-09-30",0.8423,0.8471,0.8423,0.8471,3600.0],["2003-10-01",0.8271,0.8412,0.8271,0.8412,6600.0],["2003-10-02",0.8306,0.8306,0.8235,0.8235,11400.0],["2003-10-03",0.8306,0.8412,0.8306,0.8412,6000.0],["2003-10-06",0.8388,0.8412,0.8306,0.8412,27600.0],["2003-10-07",0.8518,0.8518,0.8518,0.8518,3600.0],["2003-10-08",0.8518,0.8518,0.8518,0.8518,0.0],["2003-10-09",0.8353,0.8823,0.8235,0.8823,19200.0],["2003-10-10",0.8471,0.8612,0.8471,0.8612,3000.0],["2003-10-13",0.8435,0.8435,0.8247,0.8435,7200.0],["2003-10-14",0.8235,0.8682,0.8235,0.8682,17400.0],["2003-10-15",0.8423,0.8447,0.8423,0.8447,1200.0],["2003-10-16",0.8447,0.8447,0.8447,0.8447,6000.0],["2003-10-17",0.8553,0.8823,0.8412,0.8506,11400.0],["2003-10-20",0.8506,0.8506,0.8506,0.8506,0.0],["2003-10-21",0.8623,0.8623,0.8235,0.8482,49800.0],["2003-10-22",0.8482,0.8482,0.8482,0.8482,0.0],["2003-10-23",0.8482,0.8482,0.8482,0.8482,0.0],["2003-10-24",0.84,0.8412,0.84,0.8412,1200.0],["2003-10-27",0.8435,0.8435,0.8435,0.8435,600.0],["2003-10-28",0.8623,0.8659,0.8471,0.8471,28200.0],["2003-10-29",0.8565,0.8565,0.84,0.8518,36600.0],["2003-10-30",0.9482,1.2871,0.8729,1.0588,606600.0],["2003-10-31",1.0353,1.1176,1.0329,1.0894,53400.0],["2003-11-03",1.1176,1.1176,1.1165,1.1176,89400.0],["2003-11-04",1.1023,1.1176,1.0894,1.1059,45600.0],["2003-11-05",1.1059,1.2059,1.0765,1.2059,119400.0],["2003-11-06",1.2059,1.2941,1.2059,1.2706,87000.0],["2003-11-07",1.3,1.3,1.2588,1.2929,32400.0],["2003-11-10",1.2941,1.2941,1.2941,1.2941,7200.0],["2003-11-11",1.2306,1.2329,1.1294,1.1412,13200.0],["2003-11-12",1.1118,1.1623,1.1118,1.1623,7800.0],["2003-11-13",1.2223,1.2223,1.1753,1.1976,14400.0],["2003-11-14",1.1765,1.2353,1.1765,1.2353,7800.0],["2003-11-17",1.2941,1.2965,1.2235,1.2929,175800.0],["2003-11-18",1.2941,1.3506,1.2823,1.3235,100800.0],["2003-11-19",1.2953,1.3353,1.2823,1.3353,30600.0],["2003-11-20",1.4706,1.6353,1.4682,1.5682,264600.0],["2003-11-21",1.5988,1.6318,1.56,1.587,34800.0],["2003-11-24",1.62,1.7294,1.5718,1.6165,147000.0],["2003-11-25",1.567,1.78,1.567,1.7306,82200.0],["2003-11-26",1.7459,1.7459,1.6765,1.7294,58200.0],["2003-11-28",1.7294,1.7412,1.7294,1.7412,29400.0],["2003-12-01",1.6765,1.7412,1.6482,1.6482,66000.0],["2003-12-02",1.62,1.7412,1.5929,1.6565,36600.0],["2003-12-03",1.7412,1.7412,1.7259,1.7259,12000.0],["2003-12-04",1.7259,1.74,1.7259,1.7259,31800.0],["2003-12-05",1.7412,1.7412,1.7176,1.7188,25200.0],["2003-12-08",1.7176,1.7176,1.1553,1.5294,232800.0],["2003-12-09",1.3129,1.5529,1.3129,1.3765,66000.0],["2003-12-10",1.3165,1.3871,1.3141,1.3871,70200.0],["2003-12-11",1.3941,1.5082,1.3729,1.5,17400.0],["2003-12-12",1.5223,1.5223,1.3494,1.5165,78600.0],["2003-12-15",1.5223,1.5929,1.5141,1.5294,10800.0],["2003-12-16",1.5176,1.527,1.5071,1.527,34800.0],["2003-12-17",1.5176,1.5341,1.5176,1.5341,13200.0],["2003-12-18",1.5059,1.5059,1.5059,1.5059,1200.0],["2003-12-19",1.6329,1.647,1.6329,1.647,18000.0],["2003-12-22",1.647,1.7612,1.6118,1.6788,57600.0],["2003-12-23",1.7341,1.7459,1.6941,1.7376,108600.0],["2003-12-24",1.7212,1.7376,1.7212,1.7353,24600.0],["2003-12-26",1.7259,1.7259,1.4894,1.5306,35400.0],["2003-12-29",1.5294,1.6353,1.5294,1.5471,36000.0],["2003-12-30",1.6165,1.6165,1.5412,1.5635,366000.0],["2003-12-31",1.52,1.5588,1.3729,1.527,550200.0],["2004-01-02",1.4012,1.5235,1.3518,1.4188,123600.0],["2004-01-05",1.4188,1.467,1.4188,1.467,31800.0],["2004-01-06",1.4635,1.5,1.4188,1.4941,247200.0],["2004-01-07",1.5282,1.6435,1.4588,1.6435,26400.0],["2004-01-08",1.727,1.7435,1.6412,1.7341,199800.0],["2004-01-09",1.7623,1.7623,1.6776,1.6894,225600.0],["2004-01-12",1.7388,1.8906,1.7059,1.8623,146400.0],["2004-01-13",1.9165,2.0106,1.8388,1.9106,175800.0],["2004-01-14",2.0812,2.0894,1.9118,1.9388,178800.0],["2004-01-15",1.8859,1.9765,1.8859,1.94,100800.0],["2004-01-16",1.9929,1.9929,1.9023,1.907,108000.0],["2004-01-20",1.9023,1.987,1.9023,1.9765,189000.0],["2004-01-21",1.9765,1.9765,1.9388,1.9541,64200.0],["2004-01-22",1.9541,1.9906,1.9541,1.9729,42000.0],["2004-01-23",1.9412,1.98,1.9412,1.9447,24600.0],["2004-01-26",1.7212,1.9718,1.5659,1.7941,176400.0],["2004-01-27",1.7882,1.8906,1.7882,1.8741,25800.0],["2004-01-28",1.8412,1.8823,1.7718,1.8212,151200.0],["2004-01-29",1.7906,1.8365,1.7906,1.8247,74400.0],["2004-01-30",1.7823,1.8706,1.7823,1.8706,33600.0],["2004-02-02",1.8047,1.8882,1.7882,1.8882,82200.0],["2004-02-03",1.8153,1.8553,1.7623,1.8494,28200.0],["2004-02-04",1.767,1.8129,1.7423,1.8129,7800.0],["2004-02-05",1.7647,1.7988,1.5412,1.7012,127200.0],["2004-02-06",1.8235,1.9235,1.647,1.8906,375600.0],["2004-02-09",1.9412,2.0718,1.8906,1.9882,326400.0],["2004-02-10",2.0235,2.0235,1.9647,1.9753,48000.0],["2004-02-11",1.8294,1.9706,1.7647,1.8776,517800.0],["2004-02-12",1.747,1.8941,1.747,1.8647,40800.0],["2004-02-13",1.8576,1.8612,1.7894,1.8341,23400.0],["2004-02-17",1.7906,1.8423,1.7729,1.7741,27600.0],["2004-02-18",1.7647,1.8341,1.7647,1.8329,53400.0],["2004-02-19",1.8341,1.8341,1.6706,1.8059,43200.0],["2004-02-20",1.7753,1.7882,1.727,1.7882,32400.0],["2004-02-23",1.7,1.7741,1.7,1.76,37200.0],["2004-02-24",1.7094,1.7635,1.56,1.7635,60000.0],["2004-02-25",1.5776,1.7247,1.5776,1.7247,28800.0],["2004-02-26",1.7294,1.7294,1.6,1.6929,77400.0],["2004-02-27",1.6,1.6823,1.6,1.6176,26400.0],["2004-03-01",1.5353,1.6518,1.5353,1.6235,78600.0],["2004-03-02",1.6412,1.7353,1.6,1.6812,74400.0],["2004-03-03",1.6482,1.6482,1.6482,1.6482,600.0],["2004-03-04",1.5882,1.7059,1.567,1.6882,69000.0],["2004-03-05",1.6941,1.747,1.6941,1.7294,19200.0],["2004-03-08",1.7294,1.7623,1.7294,1.7612,343200.0],["2004-03-09",1.647,1.7647,1.6353,1.6412,242400.0],["2004-03-10",1.6412,1.6529,1.6412,1.6435,46800.0],["2004-03-11",1.6612,1.6612,1.6294,1.6294,16800.0],["2004-03-12",1.647,1.6482,1.647,1.647,12600.0],["2004-03-15",1.6294,1.6459,1.6118,1.6459,472800.0],["2004-03-16",1.6118,1.6647,1.6118,1.6647,25200.0],["2004-03-17",1.6129,1.6188,1.6118,1.6118,87000.0],["2004-03-18",1.6294,1.6518,1.6294,1.6294,6600.0],["2004-03-19",1.5953,1.6529,1.5882,1.6529,49200.0],["2004-03-22",1.5882,1.6459,1.5882,1.6318,9000.0],["2004-03-23",1.6318,1.6318,1.6318,1.6318,0.0],["2004-03-24",1.647,1.647,1.6294,1.6294,11400.0],["2004-03-25",1.6306,1.6306,1.6153,1.6165,40800.0],["2004-03-26",1.6176,1.647,1.6176,1.647,6600.0],["2004-03-29",1.647,1.6741,1.647,1.6659,405600.0],["2004-03-30",1.647,1.6729,1.647,1.6482,15600.0],["2004-03-31",1.6012,1.7047,1.6012,1.647,16800.0],["2004-04-01",1.7059,1.7059,1.7059,1.7059,3000.0],["2004-04-02",1.7047,1.7047,1.647,1.6976,8400.0],["2004-04-05",1.6623,1.6623,1.6623,1.6623,1200.0],["2004-04-06",1.6753,1.6753,1.6259,1.627,6000.0],["2004-04-07",1.6176,1.6341,1.6176,1.6341,1200.0],["2004-04-08",1.6035,1.6718,1.5823,1.5823,55200.0],["2004-04-12",1.5647,1.647,1.56,1.5753,51000.0],["2004-04-13",1.5588,1.5835,1.5588,1.5718,73200.0],["2004-04-14",1.5718,1.5729,1.5659,1.5659,21000.0],["2004-04-15",1.567,1.6447,1.5659,1.567,21600.0],["2004-04-16",1.5682,1.5706,1.4423,1.5353,51000.0],["2004-04-19",1.5529,1.5647,1.5471,1.5647,3600.0],["2004-04-20",1.5894,1.5894,1.5882,1.5882,10200.0],["2004-04-21",1.5882,1.6,1.5882,1.5882,20400.0],["2004-04-22",1.5494,1.5541,1.5494,1.5541,3600.0],["2004-04-23",1.5353,1.6435,1.4706,1.5282,46200.0],["2004-04-26",1.5294,1.647,1.5294,1.647,34200.0],["2004-04-27",1.6341,1.6341,1.5894,1.6047,10800.0],["2004-04-28",1.5459,1.5459,1.5259,1.5259,10200.0],["2004-04-29",1.6459,1.647,1.5447,1.647,163800.0],["2004-04-30",1.5588,1.6176,1.5588,1.6176,2400.0],["2004-05-03",1.647,1.6494,1.6365,1.6365,87000.0],["2004-05-04",1.647,1.6647,1.647,1.647,58200.0],["2004-05-05",1.647,1.6588,1.6306,1.647,16200.0],["2004-05-06",1.647,1.647,1.6459,1.6459,9000.0],["2004-05-07",1.6459,1.647,1.64,1.647,21000.0],["2004-05-10",1.6188,1.6188,1.4776,1.5776,40200.0],["2004-05-11",1.5329,1.5776,1.5329,1.5776,18600.0],["2004-05-12",1.4718,1.64,1.4718,1.5823,79800.0],["2004-05-13",1.5388,1.5788,1.5388,1.5788,6000.0],["2004-05-14",1.5459,1.5459,1.5318,1.5318,6600.0],["2004-05-17",1.5306,1.5318,1.5282,1.5318,9000.0],["2004-05-18",1.5318,1.6012,1.5318,1.6012,3600.0],["2004-05-19",1.6012,1.6012,1.6012,1.6012,0.0],["2004-05-20",1.5518,1.5518,1.5471,1.5471,4200.0],["2004-05-21",1.5294,1.5588,1.5294,1.5588,42000.0],["2004-05-24",1.5647,1.5647,1.5259,1.5259,1200.0],["2004-05-25",1.5329,1.54,1.5329,1.5329,7200.0],["2004-05-26",1.5588,1.6,1.5588,1.5988,15600.0],["2004-05-27",1.5906,1.5976,1.5894,1.5965,4200.0],["2004-05-28",1.6,1.6094,1.5929,1.5929,25200.0],["2004-06-01",1.5647,1.5706,1.5647,1.5659,7800.0],["2004-06-02",1.567,1.567,1.567,1.567,4200.0],["2004-06-03",1.567,1.5918,1.5588,1.5918,20400.0],["2004-06-04",1.4435,1.5882,1.4435,1.5565,10800.0],["2004-06-07",1.5341,1.5682,1.5341,1.5682,9000.0],["2004-06-08",1.5388,1.5412,1.5388,1.5412,2400.0],["2004-06-09",1.5412,1.5412,1.5412,1.5412,0.0],["2004-06-10",1.54,1.54,1.54,1.54,1200.0],["2004-06-14",1.5918,1.5918,1.5918,1.5918,2400.0],["2004-06-15",1.5365,1.6247,1.5329,1.6247,16800.0],["2004-06-16",1.5282,1.707,1.5141,1.6506,211800.0],["2004-06-17",1.6765,1.7894,1.6765,1.7835,63600.0],["2004-06-18",1.7647,1.7706,1.7047,1.7047,211200.0],["2004-06-21",1.6882,1.7647,1.6882,1.7588,68400.0],["2004-06-22",1.7412,1.7412,1.7412,1.7412,11400.0],["2004-06-23",1.6859,1.7647,1.6706,1.6847,406800.0],["2004-06-24",1.747,1.7541,1.7212,1.7294,185400.0],["2004-06-25",1.7353,1.7353,1.7047,1.7059,10200.0],["2004-06-28",1.7529,1.7647,1.7059,1.7318,75000.0],["2004-06-29",1.7082,1.74,1.7082,1.7176,211800.0],["2004-06-30",1.5894,1.7529,1.5894,1.7353,43200.0],["2004-07-01",1.7494,1.7588,1.7365,1.7365,172800.0],["2004-07-02",1.7529,1.7529,1.7412,1.7412,45000.0],["2004-07-06",1.7353,1.9118,1.7353,1.8612,289200.0],["2004-07-07",1.9106,1.9118,1.8529,1.8788,48600.0],["2004-07-08",1.7976,1.8235,1.7941,1.8235,10200.0],["2004-07-09",1.8329,1.8329,1.8329,1.8329,600.0],["2004-07-12",1.8329,1.8329,1.8329,1.8329,0.0],["2004-07-13",1.7553,1.8823,1.7412,1.8823,58800.0],["2004-07-14",1.7659,1.8412,1.7647,1.7823,30600.0],["2004-07-15",1.7706,1.7776,1.7706,1.7706,3000.0],["2004-07-16",1.8235,1.8647,1.8235,1.8235,34200.0],["2004-07-19",1.8529,1.8529,1.8388,1.8518,87600.0],["2004-07-20",1.807,1.8353,1.807,1.8106,7800.0],["2004-07-21",1.8823,1.9059,1.8435,1.8494,37800.0],["2004-07-22",1.8318,1.8529,1.8212,1.8529,18000.0],["2004-07-23",1.8165,1.8294,1.7941,1.8294,19200.0],["2004-07-26",1.8529,1.8529,1.8506,1.8529,34200.0],["2004-07-27",1.8529,1.8529,1.8306,1.8412,28200.0],["2004-07-28",1.84,1.8647,1.8235,1.8647,104400.0],["2004-07-29",1.9706,2.0812,1.9118,1.9553,390000.0],["2004-07-30",1.9941,1.9941,1.9212,1.9388,27600.0],["2004-08-02",2.0576,2.0576,1.9035,1.9529,97800.0],["2004-08-03",1.9588,1.9588,1.847,1.9176,254400.0],["2004-08-04",1.8823,1.9153,1.8447,1.86,39000.0],["2004-08-05",1.9106,1.9118,1.7659,1.7659,22200.0],["2004-08-06",1.7588,1.8529,1.7235,1.7235,21000.0],["2004-08-09",1.7647,1.7741,1.7565,1.7647,54000.0],["2004-08-10",1.7647,1.7647,1.6741,1.7553,21000.0],["2004-08-11",1.8329,1.8329,1.7659,1.7659,6600.0],["2004-08-12",1.7518,1.82,1.7518,1.82,2400.0],["2004-08-13",1.8223,1.8223,1.7623,1.7823,94800.0],["2004-08-16",1.7847,1.7847,1.7294,1.7588,21600.0],["2004-08-17",1.7365,1.7553,1.7235,1.7412,73200.0],["2004-08-18",1.7588,1.7729,1.7388,1.7388,18000.0],["2004-08-19",1.7647,1.7647,1.7376,1.7376,2400.0],["2004-08-20",1.7376,1.7647,1.7376,1.7647,4800.0],["2004-08-23",1.7376,1.7376,1.7376,1.7376,1800.0],["2004-08-24",1.7376,1.7376,1.7376,1.7376,600.0],["2004-08-25",1.7376,1.7647,1.7035,1.7329,99000.0],["2004-08-26",1.7094,1.7376,1.7059,1.7365,4200.0],["2004-08-27",1.7059,1.74,1.7059,1.74,6000.0],["2004-08-30",1.707,1.7353,1.707,1.7353,4200.0],["2004-08-31",1.7294,1.7341,1.7294,1.7341,3600.0],["2004-09-01",1.7341,1.7341,1.7341,1.7341,0.0],["2004-09-02",1.707,1.7082,1.5659,1.6176,21600.0],["2004-09-03",1.5835,1.5882,1.5282,1.5659,103800.0],["2004-09-07",1.5659,1.5659,1.5659,1.5659,0.0],["2004-09-08",1.5753,1.6141,1.5623,1.6118,9600.0],["2004-09-09",1.5741,1.6059,1.5741,1.5753,12600.0],["2004-09-10",1.6765,1.6765,1.6329,1.6459,16800.0],["2004-09-13",1.7035,1.7176,1.647,1.6482,57600.0],["2004-09-14",1.6588,1.7353,1.6494,1.6847,70800.0],["2004-09-15",1.5906,1.6659,1.5882,1.6153,120000.0],["2004-09-16",1.6741,1.7294,1.6706,1.727,28800.0],["2004-09-17",1.7294,1.7294,1.5306,1.5306,100800.0],["2004-09-20",1.6176,1.6894,1.5447,1.5976,10200.0],["2004-09-21",1.7294,1.7294,1.5918,1.6235,72000.0],["2004-09-22",1.6235,1.6423,1.6235,1.6235,12600.0],["2004-09-23",1.6294,1.6459,1.6235,1.6435,20400.0],["2004-09-24",1.6294,1.6294,1.6294,1.6294,1200.0],["2004-09-27",1.6341,1.6341,1.6,1.6,3600.0],["2004-09-28",1.6176,1.66,1.6176,1.66,3000.0],["2004-09-29",1.727,1.727,1.5765,1.7059,11400.0],["2004-09-30",1.5482,1.747,1.5482,1.6776,25200.0],["2004-10-01",1.647,1.647,1.647,1.647,3000.0],["2004-10-04",1.7365,1.7823,1.7353,1.7823,81600.0],["2004-10-05",1.7553,1.7553,1.6929,1.6929,4200.0],["2004-10-06",1.7659,1.7659,1.7659,1.7659,1800.0],["2004-10-07",1.6423,1.6553,1.6423,1.6553,12000.0],["2004-10-08",1.6553,1.6553,1.6553,1.6553,0.0],["2004-10-11",1.5882,1.6706,1.5882,1.6294,7200.0],["2004-10-12",1.5694,1.6506,1.5659,1.6494,18000.0],["2004-10-13",1.6235,1.7235,1.5953,1.6259,15000.0],["2004-10-14",1.7212,1.7212,1.7212,1.7212,1800.0],["2004-10-15",1.6835,1.7835,1.5588,1.7329,27000.0],["2004-10-18",1.7,1.7,1.7,1.7,1200.0],["2004-10-19",1.6776,1.6776,1.6776,1.6776,1200.0],["2004-10-20",1.6635,1.6635,1.647,1.6482,13800.0],["2004-10-21",1.6823,1.7388,1.6823,1.7294,15600.0],["2004-10-22",1.7294,1.7294,1.7294,1.7294,0.0],["2004-10-25",1.7059,1.7647,1.7059,1.7588,17400.0],["2004-10-26",1.7647,1.8235,1.7518,1.8023,16800.0],["2004-10-27",1.8023,1.9412,1.8023,1.8823,60000.0],["2004-10-28",1.9223,1.9412,1.6518,1.6518,393000.0],["2004-10-29",1.6,1.6412,1.6,1.6176,78600.0],["2004-11-01",1.647,1.7659,1.6247,1.6294,58200.0],["2004-11-02",1.6247,1.7506,1.567,1.7506,82800.0],["2004-11-03",1.7623,1.7647,1.6059,1.6776,37200.0],["2004-11-04",1.6718,1.7,1.5835,1.6776,284400.0],["2004-11-05",1.7941,1.7941,1.5659,1.6659,151200.0],["2004-11-08",1.6294,1.6776,1.6294,1.6776,13800.0],["2004-11-09",1.6823,1.6976,1.6647,1.6976,16800.0],["2004-11-10",1.7412,1.7412,1.6859,1.7282,4200.0],["2004-11-11",1.7153,1.7153,1.6706,1.7047,21600.0],["2004-11-12",1.6494,1.6941,1.6494,1.6941,11400.0],["2004-11-15",1.7576,1.7588,1.6588,1.7588,24600.0],["2004-11-16",1.6823,1.7529,1.6823,1.7447,19200.0],["2004-11-17",1.7635,1.7635,1.7023,1.7435,5400.0],["2004-11-18",1.7623,1.7623,1.707,1.707,34800.0],["2004-11-19",1.7612,1.7612,1.7612,1.7612,600.0],["2004-11-22",1.707,1.7635,1.6506,1.6906,43200.0],["2004-11-23",1.6882,1.6882,1.6882,1.6882,1200.0],["2004-11-24",1.7047,1.7929,1.6235,1.7929,149400.0],["2004-11-26",1.8894,1.8894,1.7929,1.8882,5400.0],["2004-11-29",1.7647,1.8823,1.6235,1.7576,6600.0],["2004-11-30",1.7588,1.8788,1.7588,1.7659,55200.0],["2004-12-01",1.7647,1.8882,1.7176,1.7176,45600.0],["2004-12-02",1.7176,1.7812,1.7059,1.7541,51600.0],["2004-12-03",1.7576,1.7576,1.6906,1.7176,21000.0],["2004-12-06",1.6412,1.6588,1.6118,1.6588,10200.0],["2004-12-07",1.6976,1.7165,1.6929,1.7165,15600.0],["2004-12-08",1.6859,1.7176,1.6859,1.7176,1200.0],["2004-12-09",1.7176,1.7176,1.7176,1.7176,0.0],["2004-12-10",1.6859,1.7176,1.6859,1.7176,5400.0],["2004-12-13",1.7306,1.7353,1.6612,1.7318,15000.0],["2004-12-14",1.7294,1.74,1.7294,1.74,37800.0],["2004-12-15",1.6541,1.727,1.6541,1.7259,14400.0],["2004-12-16",1.747,1.7635,1.747,1.7635,29400.0],["2004-12-17",1.7247,1.7447,1.7247,1.7447,3600.0],["2004-12-20",1.7635,1.7882,1.7059,1.7882,16800.0],["2004-12-21",1.7423,1.7765,1.7376,1.7765,4800.0],["2004-12-22",1.8,1.8,1.7776,1.7776,7200.0],["2004-12-23",1.7882,1.7882,1.787,1.7882,3000.0],["2004-12-27",1.7647,1.8118,1.7647,1.8118,18000.0],["2004-12-28",1.7882,1.7882,1.7188,1.7647,14400.0],["2004-12-29",1.7365,1.7365,1.6953,1.7059,47400.0],["2004-12-30",1.7282,1.7588,1.7282,1.7576,19200.0],["2004-12-31",1.7412,1.7565,1.6212,1.6259,298800.0],["2005-01-03",1.647,1.6623,1.6118,1.647,162600.0],["2005-01-04",1.6635,1.6682,1.6294,1.6294,108000.0],["2005-01-05",1.6506,1.6541,1.6341,1.6518,100200.0],["2005-01-06",1.647,1.647,1.6271,1.647,45600.0],["2005-01-07",1.6494,1.6529,1.6294,1.6329,53400.0],["2005-01-10",1.6482,1.6518,1.5859,1.647,237000.0],["2005-01-11",1.647,1.647,1.5918,1.62,73200.0],["2005-01-12",1.627,1.6318,1.627,1.627,4200.0],["2005-01-13",1.627,1.6965,1.627,1.6741,42600.0],["2005-01-14",1.6729,1.6988,1.6718,1.6988,12000.0],["2005-01-18",1.7412,1.7518,1.7235,1.7506,65400.0],["2005-01-19",1.7412,1.8,1.7412,1.8,39600.0],["2005-01-20",1.8235,1.907,1.8235,1.8847,221400.0],["2005-01-21",1.9118,1.9823,1.8659,1.9823,114000.0],["2005-01-24",1.9976,2.0,1.9835,1.9882,292800.0],["2005-01-25",1.9882,2.0,1.9412,1.9412,141000.0],["2005-01-26",1.9412,1.9706,1.9412,1.947,46800.0],["2005-01-27",1.9459,1.947,1.9412,1.947,29400.0],["2005-01-28",1.9988,1.9988,1.9823,1.9929,78600.0],["2005-01-31",1.9412,2.0529,1.9412,2.0529,111600.0],["2005-02-01",2.0341,2.047,1.8706,1.8706,142800.0],["2005-02-02",1.9376,1.9376,1.8612,1.8823,81600.0],["2005-02-03",1.9023,1.94,1.9023,1.94,15600.0],["2005-02-04",1.9612,1.9988,1.9412,1.9953,32400.0],["2005-02-07",1.88,2.0176,1.88,2.0176,315600.0],["2005-02-08",2.0235,2.0588,1.9965,2.0588,202200.0],["2005-02-09",1.9541,2.0882,1.9541,2.0882,221400.0],["2005-02-10",2.0753,2.2318,2.0647,2.1894,460200.0],["2005-02-11",2.3059,2.3765,2.1494,2.2823,951600.0],["2005-02-14",2.3518,2.3823,2.2647,2.3612,580200.0],["2005-02-15",2.3612,2.5412,2.3612,2.4906,372600.0],["2005-02-16",2.4812,2.4812,2.2894,2.4329,137400.0],["2005-02-17",2.44,2.4412,2.3247,2.4259,88800.0],["2005-02-18",2.3341,2.4282,2.3341,2.4118,91800.0],["2005-02-22",2.44,2.44,2.1823,2.4223,162600.0],["2005-02-23",2.4694,2.4694,2.4212,2.4412,105000.0],["2005-02-24",2.4376,2.44,2.4118,2.4388,37200.0],["2005-02-25",2.4341,2.5012,2.4341,2.4847,193800.0],["2005-02-28",2.5035,2.5035,2.4706,2.5023,149400.0],["2005-03-01",2.4812,2.4859,2.4188,2.4459,60000.0],["2005-03-02",2.4694,2.4706,2.4235,2.4306,26400.0],["2005-03-03",2.4188,2.4729,2.4188,2.4706,173400.0],["2005-03-04",2.5035,2.66,2.4706,2.66,375600.0],["2005-03-07",2.7294,2.8765,2.647,2.8682,472200.0],["2005-03-08",2.9282,2.9282,2.8235,2.8247,197400.0],["2005-03-09",2.7765,2.7788,2.747,2.7529,220800.0],["2005-03-10",2.7506,2.7506,2.5459,2.6623,708600.0],["2005-03-11",2.6576,2.6812,2.6294,2.6412,210600.0],["2005-03-14",2.6223,2.6706,2.6,2.6529,1153200.0],["2005-03-15",2.647,2.6529,2.6294,2.6529,145200.0],["2005-03-16",2.6694,2.6694,2.6188,2.6576,248400.0],["2005-03-17",2.647,2.6765,2.6412,2.6588,192000.0],["2005-03-18",2.647,2.6529,2.6412,2.647,177000.0],["2005-03-21",2.647,2.6529,2.5647,2.6117,147000.0],["2005-03-22",2.6588,2.6588,2.5753,2.5976,160800.0],["2005-03-23",2.5882,2.5882,2.4847,2.5741,222600.0],["2005-03-24",2.4941,2.547,2.4765,2.5235,136200.0],["2005-03-28",2.5176,2.5212,2.4118,2.5212,74400.0],["2005-03-29",2.4247,2.587,2.4247,2.5141,163800.0],["2005-03-30",2.5176,2.6106,2.5176,2.6,179400.0],["2005-03-31",2.627,2.6576,2.5023,2.5812,62400.0],["2005-04-01",2.4576,2.5294,2.3823,2.4823,91200.0],["2005-04-04",2.6623,2.6623,2.4588,2.5412,94800.0],["2005-04-05",2.4588,2.5882,2.4306,2.5882,75600.0],["2005-04-06",2.5859,2.5859,2.4529,2.4941,104400.0],["2005-04-07",2.4541,2.5882,2.4541,2.56,68400.0],["2005-04-08",2.56,2.5823,2.5588,2.5823,6600.0],["2005-04-11",2.5117,2.6035,2.4941,2.5882,88800.0],["2005-04-12",2.6059,2.6365,2.5447,2.6141,166200.0],["2005-04-13",2.6847,2.7153,2.6212,2.6223,102600.0],["2005-04-14",2.5823,2.5906,2.5294,2.5294,80400.0],["2005-04-15",2.5294,2.6165,2.1647,2.36,401400.0],["2005-04-18",2.3059,2.5,2.3059,2.4882,555000.0],["2005-04-19",2.5106,2.6988,2.5106,2.6176,156000.0],["2005-04-20",2.6435,2.7059,2.5329,2.5412,68400.0],["2005-04-21",2.7,2.7059,2.6235,2.6929,36000.0],["2005-04-22",2.7623,2.7623,2.7117,2.74,74400.0],["2005-04-25",2.7576,2.7576,2.66,2.7223,97200.0],["2005-04-26",2.7412,2.7412,2.6588,2.68,48600.0],["2005-04-27",2.6588,2.6859,2.6353,2.6518,108000.0],["2005-04-28",2.6706,2.6706,2.507,2.547,197400.0],["2005-04-29",2.6235,2.6235,2.587,2.5965,30600.0],["2005-05-02",2.6117,2.6117,2.4906,2.5541,69600.0],["2005-05-03",2.4494,2.547,2.4494,2.52,119400.0],["2005-05-04",2.4588,2.4953,2.3694,2.4929,100800.0],["2005-05-05",2.3906,2.5106,2.3906,2.4541,78600.0],["2005-05-06",2.3941,2.527,2.3941,2.4823,32400.0],["2005-05-09",2.5129,2.5129,2.3176,2.34,85800.0],["2005-05-10",2.3235,2.3435,2.2376,2.3106,180000.0],["2005-05-11",2.2412,2.5588,2.2412,2.5588,63000.0],["2005-05-12",2.6259,2.6259,2.4012,2.5541,46200.0],["2005-05-13",2.547,2.6141,2.547,2.5906,27000.0],["2005-05-16",2.647,2.647,2.58,2.5847,211800.0],["2005-05-17",2.5894,2.6059,2.5435,2.567,42000.0],["2005-05-18",2.5565,2.5565,2.2941,2.4859,88200.0],["2005-05-19",2.4706,2.5106,2.4612,2.5106,22200.0],["2005-05-20",2.4353,2.6047,2.4353,2.5341,56000.0],["2005-05-23",2.6012,2.6047,2.4723,2.6029,47200.0],["2005-05-24",2.4706,2.6047,2.4706,2.6012,18000.0],["2005-05-25",2.49,2.5994,2.49,2.5853,106400.0],["2005-05-26",2.5606,2.6047,2.5606,2.6047,104400.0],["2005-05-27",2.6082,2.6082,2.5906,2.6029,25200.0],["2005-05-31",2.5765,2.5765,2.4829,2.5623,84800.0],["2005-06-01",2.5623,2.6047,2.5553,2.6047,30400.0],["2005-06-02",2.6047,2.647,2.6047,2.647,62000.0],["2005-06-03",2.6382,2.6382,2.5941,2.6029,42400.0],["2005-06-06",2.6982,2.6982,2.5941,2.6965,51600.0],["2005-06-07",2.647,2.8059,2.647,2.8023,63200.0],["2005-06-08",2.7794,2.827,2.7653,2.8235,166400.0],["2005-06-09",2.8676,2.8676,2.7176,2.7759,28000.0],["2005-06-10",2.7388,2.7706,2.7335,2.7494,4800.0],["2005-06-13",2.9029,2.9029,2.7935,2.8235,73200.0],["2005-06-14",2.8235,2.8235,2.737,2.8041,49600.0],["2005-06-15",2.8059,2.8059,2.7617,2.7653,29600.0],["2005-06-16",2.7653,2.7688,2.7353,2.7547,29200.0],["2005-06-17",2.7282,2.7459,2.7053,2.7159,20800.0],["2005-06-20",2.6594,2.7441,2.6312,2.7265,58800.0],["2005-06-21",2.7265,2.7741,2.6859,2.7106,39600.0],["2005-06-22",2.7706,2.8235,2.7123,2.7617,106000.0],["2005-06-23",2.7794,2.7794,2.6382,2.6823,140400.0],["2005-06-24",2.6929,2.7688,2.5729,2.6929,52400.0],["2005-06-27",2.8394,2.8394,2.5923,2.5923,64000.0],["2005-06-28",2.6382,2.6541,2.5853,2.6488,29600.0],["2005-06-29",2.647,2.6665,2.647,2.647,38400.0],["2005-06-30",2.647,2.6541,2.647,2.6541,31200.0],["2005-07-01",2.7317,2.7317,2.6312,2.6647,40800.0],["2005-07-05",2.5853,2.7317,2.5853,2.7,114400.0],["2005-07-06",2.7794,2.7794,2.7035,2.707,63600.0],["2005-07-07",2.6488,2.7388,2.6488,2.7176,80000.0],["2005-07-08",2.7723,2.8059,2.7353,2.7582,53600.0],["2005-07-11",2.8235,2.9559,2.7723,2.9029,458000.0],["2005-07-12",3.0459,3.1765,2.9982,3.1147,289200.0],["2005-07-13",3.2047,3.2082,3.1059,3.1747,214400.0],["2005-07-14",3.1765,3.1765,3.0388,3.0635,78400.0],["2005-07-15",3.1747,3.1747,3.0441,3.0917,86800.0],["2005-07-18",3.1747,3.2982,3.1182,3.1782,426800.0],["2005-07-19",3.2717,3.2717,3.21,3.2294,214000.0],["2005-07-20",3.2647,3.2665,3.2294,3.2665,89200.0],["2005-07-21",3.2647,3.2647,3.1853,3.1959,142000.0],["2005-07-22",3.2029,3.2029,3.0176,3.0988,221600.0],["2005-07-25",3.097,3.097,2.9576,2.9576,221200.0],["2005-07-26",2.9576,3.0229,2.9294,2.9294,135600.0],["2005-07-27",3.2735,3.3035,2.9312,3.0247,640000.0],["2005-07-28",3.0882,3.2206,3.0723,3.1765,1588000.0],["2005-07-29",3.1765,3.1923,3.1059,3.12,103600.0],["2005-08-01",3.1323,3.2735,3.1147,3.1941,367600.0],["2005-08-02",3.2629,3.2876,3.2294,3.2876,136800.0],["2005-08-03",3.3088,3.3529,3.1853,3.2841,210000.0],["2005-08-04",3.51,3.5982,3.2647,3.3088,656400.0],["2005-08-05",3.3035,3.3423,3.1853,3.2082,218400.0],["2005-08-08",3.1923,3.2082,2.9735,3.0723,478400.0],["2005-08-09",3.1323,3.2647,3.0159,3.2382,442400.0],["2005-08-10",3.2947,3.3,3.2206,3.2294,359200.0],["2005-08-11",3.2223,3.2612,3.217,3.2206,137200.0],["2005-08-12",3.2647,3.2647,3.2206,3.2559,172000.0],["2005-08-15",3.2523,3.3353,3.2382,3.3265,300000.0],["2005-08-16",3.3529,3.4235,3.27,3.3353,754000.0],["2005-08-17",3.3706,3.3706,3.2488,3.2823,191200.0],["2005-08-18",3.2912,3.3,3.2347,3.2717,333200.0],["2005-08-19",3.2876,3.3229,3.247,3.2788,163200.0],["2005-08-22",3.2788,3.3494,3.1712,3.3,233200.0],["2005-08-23",3.3476,3.4853,3.2647,3.4641,532000.0],["2005-08-24",3.4676,3.547,3.4465,3.4729,563600.0],["2005-08-25",3.4906,3.5294,3.4641,3.5153,163600.0],["2005-08-26",3.5294,3.5294,3.3741,3.4465,197600.0],["2005-08-29",3.5047,3.5047,3.2947,3.3547,215600.0],["2005-08-30",3.3459,3.4641,3.3353,3.4359,144400.0],["2005-08-31",3.5065,3.6617,3.4412,3.6388,306800.0],["2005-09-01",3.6953,3.8117,3.6582,3.8064,249600.0],["2005-09-02",3.847,3.8541,3.5859,3.6353,243200.0],["2005-09-06",3.7429,3.7429,3.5964,3.6529,119200.0],["2005-09-07",3.69,4.147,3.5382,4.0553,433200.0],["2005-09-08",4.0094,4.0588,3.7853,3.9688,228000.0],["2005-09-09",3.9247,4.0023,3.8929,3.9459,87200.0],["2005-09-12",3.9882,4.0588,3.9106,3.9741,166400.0],["2005-09-13",4.0006,4.0006,3.9229,3.9317,143600.0],["2005-09-14",3.9141,3.9247,3.7941,3.8717,169600.0],["2005-09-15",3.8047,3.8047,3.5435,3.7094,217200.0],["2005-09-16",3.7164,3.9706,3.6688,3.8488,108000.0],["2005-09-19",3.8488,3.9088,3.8047,3.8488,132400.0],["2005-09-20",3.9088,3.9088,3.8153,3.8647,118800.0],["2005-09-21",3.9035,3.9706,3.5523,3.7059,137200.0],["2005-09-22",3.6776,3.6776,3.5329,3.5647,209600.0],["2005-09-23",3.5329,3.7376,3.4447,3.6476,404800.0],["2005-09-26",3.6723,3.8982,3.6723,3.8982,153200.0],["2005-09-27",3.9176,4.0147,3.8647,3.9035,176000.0],["2005-09-28",3.9688,3.9688,3.7112,3.8312,113200.0],["2005-09-29",3.8806,3.9653,3.7994,3.9635,90000.0],["2005-09-30",4.0147,4.0323,3.9706,4.0323,193600.0],["2005-10-03",4.0323,4.0606,3.9529,4.0412,202800.0],["2005-10-04",4.0412,4.3129,4.0359,4.2635,385200.0],["2005-10-05",4.2353,4.2529,4.0429,4.0764,322800.0],["2005-10-06",4.0782,4.0782,3.8382,3.9582,182800.0],["2005-10-07",3.9688,4.0359,3.8382,3.9812,97600.0],["2005-10-10",4.0182,4.0588,3.7729,3.8982,95600.0],["2005-10-11",3.8276,3.9617,3.81,3.9406,86400.0],["2005-10-12",3.9617,3.9617,3.7059,3.7517,167600.0],["2005-10-13",3.7888,4.0659,3.7429,4.0429,195600.0],["2005-10-14",4.0535,4.2247,4.0306,4.1541,250000.0],["2005-10-17",4.2159,4.3217,4.1664,4.2176,125600.0],["2005-10-18",4.2176,4.2688,4.0147,4.23,115600.0],["2005-10-19",4.1806,4.2688,4.0059,4.2282,103200.0],["2005-10-20",4.1664,4.2953,4.1223,4.2423,61600.0],["2005-10-21",4.1788,4.3853,4.027,4.3112,128000.0],["2005-10-24",4.4135,4.6359,4.3235,4.4559,346800.0],["2005-10-25",4.5,4.5,4.3076,4.3835,190800.0],["2005-10-26",4.4276,4.5,4.2547,4.4788,212400.0],["2005-10-27",4.5864,4.6023,4.4647,4.5423,493200.0],["2005-10-28",4.53,4.5882,4.4594,4.5264,220800.0],["2005-10-31",4.5882,4.807,4.5617,4.7117,554000.0],["2005-11-01",4.7153,4.7206,4.6606,4.7047,233600.0],["2005-11-02",4.7188,5.0153,4.7047,4.9359,440000.0],["2005-11-03",5.0241,5.1176,4.897,4.897,394000.0],["2005-11-04",4.89,4.9994,4.837,4.8582,204000.0],["2005-11-07",4.8494,4.8582,4.3253,4.7823,525200.0],["2005-11-08",4.7982,4.8247,4.5741,4.8247,123200.0],["2005-11-09",4.8176,4.867,4.6429,4.8529,144800.0],["2005-11-10",4.7647,4.9006,4.7647,4.8917,335200.0],["2005-11-11",4.9041,5.0259,4.8741,4.9817,198800.0],["2005-11-14",4.9764,4.9764,4.8123,4.83,144800.0],["2005-11-15",4.8176,4.8176,4.4312,4.5776,226000.0],["2005-11-16",4.5759,4.6676,4.3712,4.6111,145600.0],["2005-11-17",4.6323,4.6994,4.597,4.65,117600.0],["2005-11-18",4.65,4.6553,4.5264,4.5423,130400.0],["2005-11-21",4.5035,4.5529,3.9494,4.2988,908400.0],["2005-11-22",4.2459,4.5882,4.1982,4.5353,294800.0],["2005-11-23",4.5953,4.6147,4.5459,4.5494,206400.0],["2005-11-25",4.5847,4.5847,4.417,4.5017,42000.0],["2005-11-28",4.5053,4.5053,4.3729,4.417,114000.0],["2005-11-29",4.3764,4.4117,4.1488,4.29,347600.0],["2005-11-30",4.2247,4.4664,4.1082,4.447,257200.0],["2005-12-01",4.5212,4.5953,4.5212,4.5776,174800.0],["2005-12-02",4.5,4.5953,4.4117,4.4117,131200.0],["2005-12-05",4.3588,4.5423,4.2353,4.5053,205600.0],["2005-12-06",4.5,4.597,4.4735,4.5723,579600.0],["2005-12-07",4.5653,4.5882,4.5335,4.5406,202800.0],["2005-12-08",4.597,4.597,4.4223,4.4964,203600.0],["2005-12-09",4.5864,4.5864,4.3888,4.4082,96400.0],["2005-12-12",4.4117,4.4259,4.2194,4.3729,295200.0],["2005-12-13",4.267,4.4117,4.2035,4.2617,152000.0],["2005-12-14",4.207,4.2723,4.0853,4.1735,292400.0],["2005-12-15",4.1135,4.35,4.0659,4.3094,386400.0],["2005-12-16",4.3641,4.5264,4.3641,4.5264,256800.0],["2005-12-19",4.47,4.4964,4.1964,4.3835,502400.0],["2005-12-20",4.2812,4.4982,4.1259,4.2529,211200.0],["2005-12-21",4.3429,4.5759,4.3394,4.567,151200.0],["2005-12-22",4.5847,4.5882,4.5317,4.5776,146800.0],["2005-12-23",4.5882,4.5882,4.4947,4.5,47200.0],["2005-12-27",4.5335,4.5706,4.4647,4.5,136800.0],["2005-12-28",4.5176,4.5176,4.3623,4.4735,174000.0],["2005-12-29",4.4153,4.4382,4.1629,4.2935,171200.0],["2005-12-30",4.3253,4.41,4.2406,4.41,114400.0],["2006-01-03",4.477,4.5017,4.1594,4.2917,240800.0],["2006-01-04",4.3447,4.4117,4.1859,4.3747,120400.0],["2006-01-05",4.4029,4.5494,4.3164,4.4788,162800.0],["2006-01-06",4.5,4.5,4.3959,4.4029,58800.0],["2006-01-09",4.3606,4.5,4.2582,4.4911,161200.0],["2006-01-10",4.5,4.507,4.4382,4.4911,204000.0],["2006-01-11",4.5,4.7523,4.4259,4.7064,264400.0],["2006-01-12",4.7788,4.8706,4.71,4.8635,229600.0],["2006-01-13",4.8617,4.8617,4.8141,4.8282,151600.0],["2006-01-17",4.8388,4.8529,4.5882,4.777,136800.0],["2006-01-18",4.657,4.7311,4.5882,4.7011,74800.0],["2006-01-19",4.6729,4.7629,4.6306,4.7453,120400.0],["2006-01-20",4.777,4.8335,4.6094,4.6747,91600.0],["2006-01-23",4.717,4.7664,4.687,4.7647,262400.0],["2006-01-24",4.8088,4.8088,4.7029,4.7135,122400.0],["2006-01-25",4.7488,4.7488,4.6464,4.7153,377600.0],["2006-01-26",4.7117,4.7117,4.6164,4.6235,234800.0],["2006-01-27",4.6464,4.6464,4.3235,4.4559,287200.0],["2006-01-30",4.41,4.6606,4.3941,4.657,96000.0],["2006-01-31",4.6764,4.7117,4.6711,4.7117,49600.0],["2006-02-01",4.7117,4.8141,4.4594,4.5688,350400.0],["2006-02-02",4.5811,4.627,4.4117,4.4612,78000.0],["2006-02-03",4.4576,4.5194,4.4276,4.4329,68000.0],["2006-02-06",4.4259,4.507,4.267,4.3006,172800.0],["2006-02-07",4.3482,4.3853,4.2476,4.3553,68800.0],["2006-02-08",4.4823,4.4823,4.2706,4.3235,296000.0],["2006-02-09",4.2706,4.7559,4.2706,4.5723,206000.0],["2006-02-10",3.9688,4.1612,3.7147,4.1612,2204000.0],["2006-02-13",4.1647,4.4559,3.9723,4.1647,472800.0],["2006-02-14",4.1647,4.237,4.0023,4.0906,256000.0],["2006-02-15",4.1117,4.38,4.0959,4.207,184400.0],["2006-02-16",4.2264,4.3235,4.2106,4.2529,128800.0],["2006-02-17",4.2794,4.3059,4.2635,4.2917,74000.0],["2006-02-21",4.3235,4.4117,4.3147,4.3517,105200.0],["2006-02-22",4.3835,4.3835,4.2653,4.3094,160800.0],["2006-02-23",4.327,4.3764,4.2794,4.3235,216000.0],["2006-02-24",4.327,4.3588,4.2953,4.3129,78800.0],["2006-02-27",4.3076,4.3235,4.2406,4.2688,68000.0],["2006-02-28",4.2688,4.2953,4.1876,4.2476,103200.0],["2006-03-01",4.0394,4.1188,3.9264,4.05,888800.0],["2006-03-02",4.0376,4.3235,4.0376,4.3006,1495600.0],["2006-03-03",4.2688,4.3606,4.1894,4.3412,248800.0],["2006-03-06",4.357,4.4117,4.2212,4.2706,394800.0],["2006-03-07",4.2512,4.4523,4.2017,4.4453,339600.0],["2006-03-08",4.4241,4.5035,4.3817,4.4435,302400.0],["2006-03-09",4.4435,4.4841,4.3217,4.3676,227600.0],["2006-03-10",4.3112,4.4506,4.3112,4.4276,154400.0],["2006-03-13",4.4206,4.447,4.3941,4.3941,57200.0],["2006-03-14",4.387,4.4135,4.387,4.4064,97200.0],["2006-03-15",4.3941,4.5194,4.3941,4.4417,142800.0],["2006-03-16",4.4629,4.4717,4.3941,4.4082,68800.0],["2006-03-17",4.4488,4.4929,4.3359,4.3923,214400.0],["2006-03-20",4.3853,4.4964,4.3676,4.3941,168800.0],["2006-03-21",4.4506,4.4964,4.4064,4.4506,37600.0],["2006-03-22",4.4329,4.5317,4.4329,4.5194,202800.0],["2006-03-23",4.5317,4.5494,4.4664,4.5264,102800.0],["2006-03-24",4.4647,4.5864,4.4629,4.5635,46800.0],["2006-03-27",4.5776,4.5776,4.4947,4.5547,226000.0],["2006-03-28",4.567,4.6147,4.5529,4.5882,206800.0],["2006-03-29",4.6059,4.627,4.5688,4.627,134000.0],["2006-03-30",4.6323,4.6764,4.6164,4.6729,140800.0],["2006-03-31",4.6747,4.7664,4.6747,4.7647,166800.0],["2006-04-03",4.7894,4.8441,4.747,4.807,304800.0],["2006-04-04",4.8211,4.8211,4.5529,4.5706,319200.0],["2006-04-05",4.56,4.56,4.4911,4.5388,209200.0],["2006-04-06",4.537,4.6464,4.537,4.6323,170800.0],["2006-04-07",4.6235,4.7011,4.4894,4.5741,94800.0],["2006-04-10",4.6059,4.6059,4.4894,4.5706,61200.0],["2006-04-11",4.5759,4.5988,4.5,4.5388,32400.0],["2006-04-12",4.4929,4.6535,4.4929,4.5829,68000.0],["2006-04-13",4.567,4.6464,4.4417,4.5282,139600.0],["2006-04-17",4.5423,4.59,4.447,4.5353,256800.0],["2006-04-18",4.6217,4.6217,4.4541,4.5035,254800.0],["2006-04-19",4.5211,4.7223,4.5211,4.7223,235200.0],["2006-04-20",4.71,4.7647,4.5,4.7364,137200.0],["2006-04-21",4.7559,4.7823,4.6888,4.7629,90000.0],["2006-04-24",4.7859,4.7859,4.6041,4.7294,174400.0],["2006-04-25",4.5917,4.7506,4.59,4.6253,91600.0],["2006-04-26",4.3553,4.6694,4.2512,4.3817,252800.0],["2006-04-27",4.3076,4.4911,4.2159,4.4911,322400.0],["2006-04-28",4.5406,4.6641,4.5388,4.6623,109600.0],["2006-05-01",4.6641,4.6906,4.6059,4.6411,757200.0],["2006-05-02",4.6306,4.7717,4.6306,4.6376,149600.0],["2006-05-03",4.6217,4.717,4.6129,4.6659,82800.0],["2006-05-04",4.6464,4.68,4.507,4.5511,112800.0],["2006-05-05",4.5794,4.6376,4.4612,4.5317,90400.0],["2006-05-08",4.5317,4.5317,4.4453,4.4964,130400.0],["2006-05-09",4.4911,4.71,4.4911,4.6782,248400.0],["2006-05-10",4.6888,4.807,4.6711,4.7876,232000.0],["2006-05-11",4.8282,4.8282,4.6976,4.7029,46400.0],["2006-05-12",4.7082,4.7629,4.59,4.6482,44000.0],["2006-05-15",4.6164,4.6164,4.32,4.3712,58000.0],["2006-05-16",4.3853,4.53,4.3411,4.447,41600.0],["2006-05-17",4.4435,4.5053,4.3341,4.447,156400.0],["2006-05-18",4.44,4.5,4.41,4.4506,156800.0],["2006-05-19",4.4506,4.5,4.41,4.4117,46400.0],["2006-05-22",4.3835,4.3976,4.3288,4.3676,59200.0],["2006-05-23",4.4823,4.4823,4.2935,4.3006,122400.0],["2006-05-24",4.2812,4.2812,4.1647,4.2035,78800.0],["2006-05-25",4.147,4.2864,4.147,4.2353,33200.0],["2006-05-26",4.2529,4.2547,4.1964,4.1964,20000.0],["2006-05-30",4.2,4.3853,4.2,4.3853,46400.0],["2006-05-31",4.3588,4.41,4.2935,4.3941,55600.0],["2006-06-01",4.3006,4.3676,4.3006,4.3059,201600.0],["2006-06-02",4.3712,4.3712,4.2317,4.3041,326800.0],["2006-06-05",4.3694,4.3941,4.3235,4.3623,322000.0],["2006-06-06",4.3888,4.3923,4.2617,4.2759,68000.0],["2006-06-07",4.3306,4.3411,4.2353,4.2406,92000.0],["2006-06-08",4.2353,4.2617,4.0923,4.1259,86800.0],["2006-06-09",4.1259,4.1364,3.72,3.8329,274800.0],["2006-06-12",3.7994,3.9476,3.7376,3.7376,78400.0],["2006-06-13",3.7076,3.7359,3.1923,3.2294,491200.0],["2006-06-14",3.2294,3.7553,3.2294,3.75,537600.0],["2006-06-15",3.7694,3.9459,3.6882,3.9106,211600.0],["2006-06-16",3.9088,3.9176,3.8453,3.8559,51200.0],["2006-06-19",3.8823,3.9706,3.7853,3.9388,82800.0],["2006-06-20",3.9794,3.9829,3.8629,3.9264,87600.0],["2006-06-21",3.9723,3.9988,3.7888,3.9229,167200.0],["2006-06-22",3.9423,3.9423,3.8294,3.8682,84400.0],["2006-06-23",3.847,3.9812,3.847,3.8788,29600.0],["2006-06-26",3.8806,3.9882,3.8735,3.9882,46000.0],["2006-06-27",3.9459,3.9759,3.8082,3.8753,92400.0],["2006-06-28",3.9035,3.9053,3.8294,3.8488,153200.0],["2006-06-29",3.8294,3.8294,3.4923,3.4923,231200.0],["2006-06-30",3.4888,3.57,3.2382,3.2382,2551600.0],["2006-07-03",3.3953,3.4323,3.27,3.4217,173600.0],["2006-07-05",3.3688,3.4429,3.2117,3.2135,471600.0],["2006-07-06",3.2823,3.3529,3.2135,3.3088,560800.0],["2006-07-07",3.2859,3.4253,3.2665,3.3794,433200.0],["2006-07-10",3.4112,3.5594,3.397,3.5206,586800.0],["2006-07-11",3.5206,3.6,3.4517,3.5664,328000.0],["2006-07-12",3.5806,3.6247,3.5206,3.5382,132000.0],["2006-07-13",3.5294,3.6406,3.5206,3.5806,218800.0],["2006-07-14",3.5629,3.5806,3.5188,3.577,270000.0],["2006-07-17",3.5435,3.6159,3.5382,3.5859,129600.0],["2006-07-18",3.6247,3.6882,3.5523,3.6247,155600.0],["2006-07-19",3.6159,3.9123,3.5876,3.7729,149200.0],["2006-07-20",3.7817,3.7817,3.5753,3.63,126400.0],["2006-07-21",3.607,3.6512,3.5312,3.637,135200.0],["2006-07-24",3.6582,3.6988,3.6017,3.6476,118800.0],["2006-07-25",3.6353,3.8029,3.6353,3.7764,272000.0],["2006-07-26",3.7694,3.7959,3.5735,3.6247,298000.0],["2006-07-27",3.66,4.0059,3.66,3.7817,632000.0],["2006-07-28",3.8294,3.9229,3.7764,3.8012,275200.0],["2006-07-31",3.8894,3.8894,3.727,3.7941,233200.0],["2006-08-01",3.7588,3.8082,3.75,3.7906,168800.0],["2006-08-02",3.7941,3.8912,3.7641,3.8135,150800.0],["2006-08-03",3.7941,3.8276,3.7235,3.75,166400.0],["2006-08-04",3.7835,3.7923,3.6653,3.7588,195600.0],["2006-08-07",3.72,3.7923,3.6794,3.6935,197200.0],["2006-08-08",3.6864,3.7394,3.5506,3.57,166800.0],["2006-08-09",3.6229,3.6229,3.5541,3.5735,75200.0],["2006-08-10",3.5912,3.6635,3.5735,3.6547,114000.0],["2006-08-11",3.6317,3.6564,3.5735,3.6529,88800.0],["2006-08-14",3.6953,3.6953,3.5735,3.6212,79600.0],["2006-08-15",3.6512,3.6917,3.6123,3.6847,148800.0],["2006-08-16",3.6988,3.81,3.6864,3.7817,149600.0],["2006-08-17",3.7694,3.7941,3.7323,3.7764,70000.0],["2006-08-18",3.7941,3.7941,3.7182,3.7888,105600.0],["2006-08-21",3.7888,3.7959,3.75,3.7535,75600.0],["2006-08-22",3.7412,3.81,3.7306,3.7553,235200.0],["2006-08-23",3.75,3.7994,3.667,3.6829,86800.0],["2006-08-24",3.6847,3.7041,3.6635,3.6882,149600.0],["2006-08-25",3.6882,3.7853,3.6688,3.6935,80400.0],["2006-08-28",3.6812,3.7059,3.6635,3.6741,84800.0],["2006-08-29",3.6635,3.6706,3.6247,3.6494,104400.0],["2006-08-30",3.6406,3.69,3.6229,3.6406,82800.0],["2006-08-31",3.6406,3.6494,3.54,3.5806,176800.0],["2006-09-01",3.5788,3.5876,3.54,3.5559,158000.0],["2006-09-05",3.547,3.5735,3.547,3.5559,182000.0],["2006-09-06",3.547,3.547,3.3706,3.3847,228000.0],["2006-09-07",3.3794,3.3794,3.2929,3.3282,296800.0],["2006-09-08",3.3423,3.4959,3.3265,3.3406,88800.0],["2006-09-11",3.3212,3.3829,3.3088,3.3617,288800.0],["2006-09-12",3.3706,3.4006,3.2982,3.3812,217600.0],["2006-09-13",3.3865,3.6741,3.3865,3.6741,166800.0],["2006-09-14",3.66,3.7729,3.6229,3.7694,117600.0],["2006-09-15",3.787,3.877,3.7464,3.8735,210000.0],["2006-09-18",3.8435,3.8435,3.5223,3.5382,178000.0],["2006-09-19",3.5347,3.7641,3.4976,3.7288,176800.0],["2006-09-20",3.7235,3.75,3.5823,3.7006,224400.0],["2006-09-21",3.7094,3.7817,3.7041,3.7553,290000.0],["2006-09-22",3.7323,3.7853,3.727,3.727,178800.0],["2006-09-25",3.7412,3.9564,3.697,3.8982,165200.0],["2006-09-26",3.907,3.9353,3.7482,3.7888,180400.0],["2006-09-27",3.7941,3.8964,3.7888,3.8964,86800.0],["2006-09-28",3.8859,3.8947,3.847,3.8823,62800.0],["2006-09-29",3.8717,3.8735,3.78,3.7888,50400.0],["2006-10-02",3.7694,3.9564,3.7164,3.9335,161600.0],["2006-10-03",3.9141,3.9653,3.8488,3.8735,80000.0],["2006-10-04",3.8559,3.9812,3.8488,3.9159,53600.0],["2006-10-05",3.9035,4.11,3.9035,4.0764,129600.0],["2006-10-06",4.0553,4.0747,4.02,4.0359,105600.0],["2006-10-09",4.08,4.1506,4.0412,4.1117,92000.0],["2006-10-10",4.1276,4.237,4.0747,4.1029,90800.0],["2006-10-11",4.1012,4.1382,4.0712,4.0959,55200.0],["2006-10-12",4.1012,4.2264,4.1012,4.2229,64400.0],["2006-10-13",4.2088,4.3164,4.2088,4.2335,78000.0],["2006-10-16",4.2229,4.387,4.2229,4.29,55200.0],["2006-10-17",4.267,4.297,4.2035,4.2123,283200.0],["2006-10-18",4.2547,4.2741,4.1912,4.2017,42000.0],["2006-10-19",4.1841,4.2794,4.1629,4.1964,62400.0],["2006-10-20",4.2123,4.2529,4.1523,4.1523,67600.0],["2006-10-23",4.147,4.1947,4.1259,4.1576,78000.0],["2006-10-24",4.1612,4.29,4.1612,4.29,57600.0],["2006-10-25",4.2953,4.2953,4.1559,4.1894,64800.0],["2006-10-26",3.9106,4.2106,3.7235,3.8312,534800.0],["2006-10-27",3.847,3.8823,3.7588,3.7729,356400.0],["2006-10-30",3.7641,3.7676,3.6829,3.7606,222400.0],["2006-10-31",3.7676,3.7835,3.667,3.7694,84000.0],["2006-11-01",3.7888,3.8012,3.5894,3.6123,200800.0],["2006-11-02",3.5912,3.6423,3.5823,3.6176,132400.0],["2006-11-03",3.637,3.7641,3.6176,3.7588,240400.0],["2006-11-06",3.7782,3.8823,3.7376,3.8647,400000.0],["2006-11-07",3.8594,3.9512,3.8029,3.9,86400.0],["2006-11-08",3.8753,4.0059,3.8753,3.9282,80800.0],["2006-11-09",3.9388,3.9512,3.8523,3.8876,272400.0],["2006-11-10",3.9123,4.1417,3.9106,4.0976,87200.0],["2006-11-13",4.1082,4.1082,4.0147,4.0412,137200.0],["2006-11-14",4.05,4.1523,4.0464,4.1523,94000.0],["2006-11-15",4.1576,4.2053,4.0994,4.1912,88000.0],["2006-11-16",4.2106,4.2106,4.147,4.1576,35600.0],["2006-11-17",4.1576,4.2017,3.9988,4.2017,107200.0],["2006-11-20",4.0429,4.3376,4.0429,4.2459,232000.0],["2006-11-21",4.2529,4.2529,4.1859,4.2229,72000.0],["2006-11-22",4.2388,4.3235,4.2123,4.3076,227200.0],["2006-11-24",4.2759,4.3288,4.2759,4.3059,9600.0],["2006-11-27",4.3059,4.3253,4.2406,4.297,180800.0],["2006-11-28",4.3059,4.4528,4.2652,4.2829,124000.0],["2006-11-29",4.3059,4.336,4.2917,4.3253,255200.0],["2006-11-30",4.3307,4.343,4.1608,4.2475,293200.0],["2006-12-01",4.2245,4.343,4.1572,4.1767,186000.0],["2006-12-04",4.1926,4.3891,4.1342,4.3891,147600.0],["2006-12-05",4.4068,4.4068,4.2475,4.2475,171200.0],["2006-12-06",4.2386,4.297,4.1519,4.2546,75600.0],["2006-12-07",4.2493,4.2599,4.2298,4.2298,59200.0],["2006-12-08",4.2298,4.2563,4.2192,4.2439,57200.0],["2006-12-11",4.2563,4.3537,4.2457,4.336,481200.0],["2006-12-12",4.336,4.336,4.2457,4.2793,81600.0],["2006-12-13",4.3059,4.3059,4.2457,4.297,108000.0],["2006-12-14",4.274,4.3147,4.2563,4.2776,95600.0],["2006-12-15",4.274,4.3041,4.1696,4.1696,113200.0],["2006-12-18",4.1855,4.2457,4.1059,4.1572,191600.0],["2006-12-19",4.159,4.159,4.0404,4.051,47600.0],["2006-12-20",4.0723,4.1979,4.0723,4.1785,145600.0],["2006-12-21",4.1572,4.1643,4.0475,4.1254,265200.0],["2006-12-22",4.1855,4.1855,4.113,4.1554,390000.0],["2006-12-26",4.0935,4.1661,4.0864,4.1324,275600.0],["2006-12-27",4.1678,4.1997,4.1484,4.1944,142800.0],["2006-12-28",4.1908,4.205,4.1501,4.1501,148400.0],["2006-12-29",4.1501,4.1997,4.09,4.1448,123200.0],["2007-01-03",4.1873,4.2316,4.1307,4.1926,304400.0],["2007-01-04",4.1838,4.3749,4.1324,4.3625,110000.0],["2007-01-05",4.3625,4.3625,4.1236,4.1643,129600.0],["2007-01-08",4.1572,4.2457,4.1289,4.1324,126800.0],["2007-01-09",4.1324,4.1997,4.1324,4.1484,88800.0],["2007-01-10",4.1873,4.1944,4.0935,4.136,137200.0],["2007-01-11",4.1696,4.205,4.1271,4.1643,69600.0],["2007-01-12",4.1537,4.1749,4.113,4.1554,48800.0],["2007-01-16",4.1962,4.1962,3.9165,3.9395,124000.0],["2007-01-17",3.9466,4.1006,3.9466,4.0475,72400.0],["2007-01-18",4.0581,4.0758,3.9838,4.0263,92800.0],["2007-01-19",4.0086,4.0209,3.959,4.0209,131200.0],["2007-01-22",3.9909,4.0723,3.9909,4.0687,152400.0],["2007-01-23",4.0705,4.1625,4.0563,4.097,45200.0],["2007-01-24",4.0953,4.1678,4.0652,4.1554,110800.0],["2007-01-25",4.1254,4.1254,3.9926,4.074,142400.0],["2007-01-26",4.074,4.097,3.9378,3.9891,83600.0],["2007-01-29",4.067,4.1926,3.9856,4.1625,104400.0],["2007-01-30",4.1802,4.1802,4.0316,4.0493,113600.0],["2007-01-31",4.0351,4.0705,3.8687,3.8935,237600.0],["2007-02-01",3.9041,3.9944,3.9041,3.9236,188000.0],["2007-02-02",3.959,4.051,3.9431,3.9679,147200.0],["2007-02-05",3.982,4.0015,3.9661,3.9856,225200.0],["2007-02-06",3.9926,4.0599,3.9732,3.9909,182000.0],["2007-02-07",4.0015,4.0263,3.9838,4.0263,162400.0],["2007-02-08",4.0316,4.051,3.9997,4.005,167600.0],["2007-02-09",4.0953,4.1466,3.9502,4.0758,482800.0],["2007-02-12",4.0811,4.159,4.0617,4.1501,203600.0],["2007-02-13",4.1873,4.32,4.1855,4.251,250000.0],["2007-02-14",4.2829,4.2829,4.1926,4.2439,168000.0],["2007-02-15",4.2475,4.2475,4.2032,4.2085,91200.0],["2007-02-16",4.2351,4.2386,4.1838,4.2227,135600.0],["2007-02-20",4.2475,4.2616,4.2032,4.2457,237200.0],["2007-02-21",4.2439,4.2528,4.2298,4.2475,184000.0],["2007-02-22",4.274,4.274,4.2333,4.2404,164400.0],["2007-02-23",4.2298,4.297,4.2298,4.2793,148400.0],["2007-02-26",4.3166,4.3379,4.2953,4.3219,96800.0],["2007-02-27",4.3344,4.4639,4.258,4.2793,168800.0],["2007-02-28",4.3024,4.3894,4.2776,4.3255,173600.0],["2007-03-01",4.2669,4.4284,4.258,4.3219,150400.0],["2007-03-02",4.3095,4.3628,4.2509,4.2776,180000.0],["2007-03-05",4.2421,4.2953,4.235,4.2651,268400.0],["2007-03-06",4.2811,4.2971,4.2154,4.2403,220000.0],["2007-03-07",4.258,4.2847,4.0628,4.0876,204800.0],["2007-03-08",4.1036,4.1515,4.0166,4.0575,140800.0],["2007-03-09",4.1285,4.1391,4.0521,4.132,167600.0],["2007-03-12",4.1427,4.2119,4.1249,4.1533,72000.0],["2007-03-13",4.1569,4.1569,4.0291,4.0894,182400.0],["2007-03-14",4.0823,4.1356,3.9652,4.006,86000.0],["2007-03-15",4.0131,4.0397,3.9776,4.0113,81600.0],["2007-03-16",4.0095,4.1072,3.9279,3.9971,404400.0],["2007-03-19",4.0734,4.077,3.9758,3.9953,154800.0],["2007-03-20",3.9865,4.1054,3.9705,4.1054,204800.0],["2007-03-21",4.0876,4.1089,4.0575,4.061,513600.0],["2007-03-22",4.1072,4.1302,4.0379,4.1231,149600.0],["2007-03-23",4.1551,4.2918,4.1551,4.2545,97600.0],["2007-03-26",4.2722,4.2722,4.1728,4.1888,55600.0],["2007-03-27",4.1924,4.2172,4.0841,4.0965,54400.0],["2007-03-28",4.0823,4.0823,4.0344,4.0379,109600.0],["2007-03-29",4.0468,4.0823,4.0291,4.0362,78400.0],["2007-03-30",4.0113,4.1338,3.9865,4.0912,222800.0],["2007-04-02",4.1249,4.2083,4.1107,4.187,93600.0],["2007-04-03",4.2154,4.3841,4.2083,4.3468,183600.0],["2007-04-04",4.3273,4.3929,4.2918,4.3486,148000.0],["2007-04-05",4.3734,4.3734,4.2687,4.2829,58800.0],["2007-04-09",4.3184,4.3805,4.2172,4.2172,113600.0],["2007-04-10",4.2154,4.3006,4.2154,4.2421,216400.0],["2007-04-11",4.2598,4.3202,4.2243,4.2456,109600.0],["2007-04-12",4.2438,4.3308,4.2438,4.3237,51200.0],["2007-04-13",4.3486,4.4391,4.3486,4.4284,110400.0],["2007-04-16",4.503,4.6201,4.4444,4.5083,286400.0],["2007-04-17",4.5633,4.6112,4.4994,4.5012,58800.0],["2007-04-18",4.4977,4.4977,4.3876,4.3876,46000.0],["2007-04-19",4.3876,4.5456,4.2971,4.4622,108800.0],["2007-04-20",4.5296,4.5296,4.4107,4.4391,85200.0],["2007-04-23",4.4249,4.4249,4.2989,4.3947,109600.0],["2007-04-24",4.3681,4.526,4.3486,4.5065,97200.0],["2007-04-25",4.526,4.5811,4.5012,4.5385,104800.0],["2007-04-26",4.5314,4.5314,4.3539,4.4231,187600.0],["2007-04-27",4.3397,4.4142,4.0823,4.0912,320800.0],["2007-04-30",4.1143,4.2314,4.0486,4.0504,232800.0],["2007-05-01",4.0734,4.1586,4.0734,4.1498,235600.0],["2007-05-02",4.1675,4.2296,4.0486,4.1533,220400.0],["2007-05-03",4.1657,4.1888,4.1533,4.1693,109200.0],["2007-05-04",4.187,4.1924,4.0504,4.1036,118000.0],["2007-05-07",4.1622,4.2225,4.1054,4.2048,184800.0],["2007-05-08",4.203,4.203,4.116,4.187,97200.0],["2007-05-09",4.1533,4.1728,4.0912,4.1249,224800.0],["2007-05-10",4.1143,4.1391,4.0859,4.0912,75200.0],["2007-05-11",4.1675,4.5172,4.1249,4.3929,385600.0],["2007-05-14",4.3929,4.416,4.3397,4.4089,319600.0],["2007-05-15",4.3965,4.5065,4.3184,4.3823,186800.0],["2007-05-16",4.3929,4.4533,4.3858,4.416,73200.0],["2007-05-17",4.3965,4.4657,4.3841,4.4267,176000.0],["2007-05-18",4.4462,4.526,4.4018,4.5172,197200.0],["2007-05-21",4.5207,4.5953,4.4941,4.526,130400.0],["2007-05-22",4.526,4.6095,4.4923,4.597,121200.0],["2007-05-23",4.613,4.6343,4.5083,4.542,142000.0],["2007-05-24",4.5438,4.5438,4.3095,4.3273,218000.0],["2007-05-25",4.4551,4.4551,4.3095,4.3645,142800.0],["2007-05-29",4.4126,4.4197,4.345,4.4108,103200.0],["2007-05-30",4.3984,4.4874,4.3378,4.4678,238800.0],["2007-05-31",4.4678,4.4749,4.4215,4.4696,181200.0],["2007-06-01",4.482,4.5265,4.4482,4.4838,65600.0],["2007-06-04",4.4927,4.5034,4.4251,4.4963,140000.0],["2007-06-05",4.4945,4.5016,4.4251,4.4482,120400.0],["2007-06-06",4.45,4.45,4.3325,4.3841,79600.0],["2007-06-07",4.393,4.393,4.3414,4.3467,125600.0],["2007-06-08",4.3859,4.3859,4.304,4.3129,230800.0],["2007-06-11",4.3485,4.3966,4.1937,4.1972,246800.0],["2007-06-12",4.1937,4.2755,4.1919,4.2453,73200.0],["2007-06-13",4.2827,4.3094,4.1937,4.2328,72000.0],["2007-06-14",4.2328,4.3058,4.1776,4.2399,74400.0],["2007-06-15",4.3147,4.4215,4.2577,4.3877,262800.0],["2007-06-18",4.3877,4.4055,4.3788,4.3877,107200.0],["2007-06-19",4.3788,4.3877,4.3254,4.3717,72800.0],["2007-06-20",4.361,4.361,4.183,4.1901,246800.0],["2007-06-21",4.183,4.2844,4.1563,4.2382,87200.0],["2007-06-22",4.2008,4.2417,4.1848,4.2293,367600.0],["2007-06-25",4.4446,4.45,4.3912,4.3983,390400.0],["2007-06-26",4.4464,4.5123,4.4251,4.5123,251200.0],["2007-06-27",4.5123,4.6814,4.4126,4.676,119200.0],["2007-06-28",4.7081,4.7526,4.6493,4.66,291200.0],["2007-06-29",4.6547,4.6938,4.5852,4.5977,154800.0],["2007-07-02",4.6849,4.8006,4.628,4.6707,602800.0],["2007-07-03",4.6725,4.6832,4.6315,4.6832,308000.0],["2007-07-05",4.6689,4.7152,4.6315,4.6707,102400.0],["2007-07-06",4.7152,4.717,4.6867,4.6938,167200.0],["2007-07-09",4.6992,4.8006,4.5924,4.6956,251200.0],["2007-07-10",4.749,4.7615,4.628,4.6582,207200.0],["2007-07-11",4.6404,4.7045,4.5924,4.692,86800.0],["2007-07-12",4.7437,4.8362,4.5906,4.8362,155600.0],["2007-07-13",4.8362,4.8398,4.7633,4.8042,141200.0],["2007-07-16",4.7543,4.8843,4.7259,4.8327,298800.0],["2007-07-17",4.8345,4.9306,4.8291,4.8362,198800.0],["2007-07-18",4.8149,4.8149,4.6386,4.7294,107600.0],["2007-07-19",4.7526,4.8487,4.7526,4.7899,62800.0],["2007-07-20",4.7793,4.8006,4.628,4.7027,163600.0],["2007-07-23",4.6796,4.8238,4.6796,4.7508,151200.0],["2007-07-24",4.7365,4.8131,4.5229,4.6137,252000.0],["2007-07-25",4.6725,4.6725,4.4304,4.4713,148000.0],["2007-07-26",4.4482,4.5283,4.4322,4.4874,276400.0],["2007-07-27",4.45,4.5906,4.4001,4.4482,697200.0],["2007-07-30",4.4464,4.5105,4.3966,4.4446,438800.0],["2007-07-31",4.5087,4.571,4.409,4.4927,324400.0],["2007-08-01",4.5657,4.7081,4.4144,4.6885,307600.0],["2007-08-02",4.7063,4.7116,4.4945,4.6173,385200.0],["2007-08-03",4.66,4.66,4.409,4.4286,318400.0],["2007-08-06",4.4767,4.555,4.4286,4.5034,341200.0],["2007-08-07",4.4874,4.6315,4.4518,4.4963,291600.0],["2007-08-08",4.5461,4.6155,4.304,4.4589,370400.0],["2007-08-09",4.361,4.4055,4.2755,4.3343,300000.0],["2007-08-10",4.2738,4.7205,4.1848,4.6173,346000.0],["2007-08-13",4.6974,4.7579,4.4357,4.5105,171600.0],["2007-08-14",4.482,4.5283,4.4073,4.4073,81600.0],["2007-08-15",4.4072,4.5336,4.3805,4.4339,238400.0],["2007-08-16",4.4517,4.539,4.3361,4.45,283600.0],["2007-08-17",4.6048,4.6048,4.2898,4.3966,260000.0],["2007-08-20",4.4642,4.5087,4.3752,4.45,208000.0],["2007-08-21",4.5034,4.5034,4.4215,4.466,327600.0],["2007-08-22",4.4642,4.5746,4.4482,4.5301,311200.0],["2007-08-23",4.5603,4.5781,4.4108,4.4108,114800.0],["2007-08-24",4.4429,4.5319,4.4055,4.4909,174800.0],["2007-08-27",4.4856,4.5568,4.4482,4.4571,175200.0],["2007-08-28",4.4642,4.5142,4.3446,4.3875,178000.0],["2007-08-29",4.3964,4.4285,4.2607,4.2929,464400.0],["2007-08-30",4.234,4.4071,4.234,4.3304,198400.0],["2007-08-31",4.4267,4.5053,4.2072,4.3518,115200.0],["2007-09-04",4.3857,4.4214,4.3089,4.3803,269600.0],["2007-09-05",4.3607,4.3607,4.2804,4.3179,199600.0],["2007-09-06",4.3232,4.3232,4.1768,4.2036,262400.0],["2007-09-07",4.1661,4.1697,3.9859,4.0198,225200.0],["2007-09-10",4.0519,4.3054,3.9644,4.0608,322400.0],["2007-09-11",4.0965,4.1233,4.0519,4.0894,49600.0],["2007-09-12",4.0912,4.1054,4.0537,4.068,74400.0],["2007-09-13",4.0965,4.1304,3.993,4.1233,265200.0],["2007-09-14",4.0662,4.1126,4.0519,4.1001,228400.0],["2007-09-17",4.0965,4.1144,4.0412,4.0608,81600.0],["2007-09-18",4.0751,4.2768,4.0198,4.1786,209600.0],["2007-09-19",4.2161,4.225,4.0448,4.2179,269200.0],["2007-09-20",4.2054,4.2054,4.1251,4.1858,91200.0],["2007-09-21",4.2125,4.2125,4.0769,4.1233,279200.0],["2007-09-24",4.1304,4.2054,4.1072,4.1501,106000.0],["2007-09-25",4.1197,4.1929,4.0537,4.1876,311200.0],["2007-09-26",4.1983,4.2304,4.1483,4.184,94800.0],["2007-09-27",4.1858,4.2839,4.1358,4.2411,150400.0],["2007-09-28",4.2536,4.35,4.2447,4.2536,133600.0],["2007-10-01",4.2697,4.4624,4.2197,4.4464,236000.0],["2007-10-02",4.4607,4.5963,4.4178,4.5963,173200.0],["2007-10-03",4.5927,4.5927,4.4125,4.4321,268400.0],["2007-10-04",4.4874,4.5017,4.3982,4.4874,112800.0],["2007-10-05",4.5089,4.5838,4.4589,4.5642,206000.0],["2007-10-08",4.5446,4.5446,4.4321,4.4803,75600.0],["2007-10-09",4.5071,4.5071,4.4071,4.5017,118400.0],["2007-10-10",4.4821,4.5892,4.4392,4.5374,128000.0],["2007-10-11",4.5517,4.5695,4.4321,4.466,141200.0],["2007-10-12",4.4749,4.5053,4.3946,4.4714,79600.0],["2007-10-15",4.4981,4.5053,4.3768,4.4678,122800.0],["2007-10-16",4.3446,4.5196,4.3446,4.5071,112400.0],["2007-10-17",4.5517,4.5517,4.35,4.4696,142400.0],["2007-10-18",4.4624,4.4624,4.35,4.3714,188800.0],["2007-10-19",4.3714,4.3714,4.1965,4.2322,240800.0],["2007-10-22",4.184,4.1858,4.1055,4.1126,163600.0],["2007-10-23",4.1376,4.1715,4.0769,4.1465,161600.0],["2007-10-24",4.1715,4.2197,3.927,4.0269,202400.0],["2007-10-25",3.4057,3.5325,3.1255,3.2915,1823200.0],["2007-10-26",3.3326,3.3825,3.088,3.188,1360400.0],["2007-10-29",3.213,3.3343,3.0452,3.1558,486400.0],["2007-10-30",3.1541,3.2808,3.0487,3.0737,232400.0],["2007-10-31",3.0809,3.1148,2.9756,3.0327,534800.0],["2007-11-01",3.0148,3.047,2.8917,2.8935,459600.0],["2007-11-02",2.9167,3.0684,2.856,2.9809,474000.0],["2007-11-05",2.9452,2.9773,2.8203,2.8221,436000.0],["2007-11-06",2.856,2.9898,2.8453,2.8845,466400.0],["2007-11-07",2.8702,2.9809,2.8631,2.8702,567200.0],["2007-11-08",2.8845,3.0166,2.856,2.9381,404800.0],["2007-11-09",2.9238,2.9327,2.8221,2.8292,224400.0],["2007-11-12",2.8399,3.0202,2.8292,2.9202,487200.0],["2007-11-13",2.9416,2.9416,2.8274,2.8881,526800.0],["2007-11-14",2.9184,2.9416,2.8328,2.8667,207600.0],["2007-11-15",2.8524,2.9149,2.8221,2.8613,260800.0],["2007-11-16",2.8631,2.8917,2.8381,2.8863,133600.0],["2007-11-19",2.8863,2.897,2.8524,2.856,252800.0],["2007-11-20",2.856,2.8702,2.8113,2.8542,270400.0],["2007-11-21",2.8256,2.8792,2.8256,2.847,220400.0],["2007-11-23",2.8738,2.9934,2.872,2.9863,98400.0],["2007-11-26",2.972,3.1309,2.972,3.0095,422000.0],["2007-11-27",3.0113,3.0505,2.8845,2.8917,199600.0],["2007-11-28",2.9437,3.0154,2.9114,2.9562,538800.0],["2007-11-29",2.9598,2.9975,2.8414,2.9473,158800.0],["2007-11-30",2.9652,3.0477,2.9383,2.9383,667600.0],["2007-12-03",2.9311,2.9867,2.924,2.9509,112400.0],["2007-12-04",2.9257,2.9885,2.8558,2.915,160400.0],["2007-12-05",2.9527,2.9652,2.8935,2.9042,87600.0],["2007-12-06",2.9078,3.0782,2.906,3.071,215600.0],["2007-12-07",3.0352,3.1374,3.0101,3.0603,184800.0],["2007-12-10",3.1069,3.2773,3.0926,3.2235,334800.0],["2007-12-11",3.2397,3.2971,3.1392,3.15,418400.0],["2007-12-12",3.1643,3.2827,3.1643,3.254,368800.0],["2007-12-13",3.1966,3.2289,3.0908,3.211,170000.0],["2007-12-14",3.1751,3.2038,3.1213,3.1518,262000.0],["2007-12-17",3.1267,3.1428,3.0567,3.089,138800.0],["2007-12-18",3.1338,3.193,3.0585,3.193,80800.0],["2007-12-19",3.1589,3.2594,3.1249,3.1679,182800.0],["2007-12-20",3.1607,3.2486,3.1285,3.2451,167200.0],["2007-12-21",3.2953,3.2989,3.193,3.2863,296400.0],["2007-12-24",3.3114,3.3401,3.2415,3.3276,86800.0],["2007-12-26",3.3042,3.489,3.2827,3.4693,286400.0],["2007-12-27",3.4513,3.4657,3.3491,3.4352,190000.0],["2007-12-28",3.4495,3.4567,3.2146,3.2289,187200.0],["2007-12-31",3.2199,3.2863,3.1141,3.2307,152800.0],["2008-01-02",3.2379,3.2666,3.0513,3.1051,174000.0],["2008-01-03",3.0944,3.202,3.019,3.0298,238400.0],["2008-01-04",3.0136,3.1087,2.9257,2.9598,226400.0],["2008-01-07",2.9796,3.1051,2.9204,3.0388,162400.0],["2008-01-08",3.0567,3.089,2.9527,2.9527,175600.0],["2008-01-09",2.9401,2.9867,2.8253,2.9078,292800.0],["2008-01-10",2.8809,3.0388,2.8217,2.9724,230400.0],["2008-01-11",3.0316,3.1051,2.9742,3.0334,642000.0],["2008-01-14",3.098,3.1177,2.8881,2.9993,484800.0],["2008-01-15",2.9796,3.2451,2.9598,3.1302,452000.0],["2008-01-16",3.1123,3.2199,3.0208,3.0782,330800.0],["2008-01-17",3.0836,3.1428,3.0047,3.0441,243200.0],["2008-01-18",3.0441,3.1446,2.9598,3.1123,386400.0],["2008-01-22",3.3042,3.3042,3.0585,3.2217,564000.0],["2008-01-23",3.2486,3.3096,3.1572,3.2738,587200.0],["2008-01-24",3.2989,3.3563,3.2199,3.2433,322000.0],["2008-01-25",3.3007,3.3545,3.2074,3.2289,160800.0],["2008-01-28",3.2307,3.2899,3.2092,3.2468,345600.0],["2008-01-29",3.2702,3.2917,3.1536,3.1572,244000.0],["2008-01-30",3.1482,3.2199,3.1482,3.1554,194800.0],["2008-01-31",3.141,3.2594,3.1123,3.2146,160400.0],["2008-02-01",3.2468,3.3186,3.2217,3.2648,226400.0],["2008-02-04",3.2648,3.2989,3.202,3.2361,150400.0],["2008-02-05",3.1841,3.2953,3.1428,3.15,269200.0],["2008-02-06",3.1697,3.2361,3.1697,3.2056,202400.0],["2008-02-07",3.2056,3.2989,3.1338,3.2648,186800.0],["2008-02-08",3.0423,3.0477,2.8343,3.0029,1419200.0],["2008-02-11",3.0029,3.0047,2.8145,2.8145,415200.0],["2008-02-12",2.8181,2.8271,2.671,2.7679,549200.0],["2008-02-13",2.7984,2.8953,2.7804,2.8468,513200.0],["2008-02-14",2.8468,2.9024,2.8468,2.8701,202400.0],["2008-02-15",2.863,2.9132,2.8558,2.8737,296000.0],["2008-02-19",2.9114,2.9114,2.8648,2.8863,181600.0],["2008-02-20",2.8791,2.9311,2.8701,2.9186,155600.0],["2008-02-21",2.9275,2.9293,2.8002,2.8056,257600.0],["2008-02-22",2.8181,2.9329,2.7517,2.9275,319200.0],["2008-02-25",2.9329,3.0388,2.8953,3.0388,250000.0],["2008-02-26",3.0334,3.1033,2.9257,3.0136,252000.0],["2008-02-27",3.0046,3.1326,2.9722,3.0389,162000.0],["2008-02-28",3.0209,3.0695,2.965,3.0227,235600.0],["2008-02-29",2.9812,3.0425,2.9109,2.9199,158000.0],["2008-03-03",2.9109,2.9181,2.8676,2.9001,152400.0],["2008-03-04",2.8875,2.9397,2.8839,2.9127,145600.0],["2008-03-05",2.9217,2.9722,2.8839,2.9668,151200.0],["2008-03-06",2.9379,2.9776,2.9001,2.9488,208800.0],["2008-03-07",2.9289,2.9812,2.9001,2.9325,180800.0],["2008-03-10",2.9506,2.9884,2.7793,2.7919,285200.0],["2008-03-11",2.8496,2.974,2.8334,2.9722,211200.0],["2008-03-12",2.9614,3.0641,2.8911,3.0281,275600.0],["2008-03-13",2.992,3.0641,2.8929,3.0281,143200.0],["2008-03-14",3.0425,3.0731,2.947,2.9902,161200.0],["2008-03-17",2.9199,3.0767,2.8676,3.0551,193200.0],["2008-03-18",3.1002,3.3038,3.0767,3.3038,360800.0],["2008-03-19",3.3074,3.3976,3.2227,3.2245,279200.0],["2008-03-20",3.2516,3.2516,3.0623,3.0767,589600.0],["2008-03-24",3.0948,3.2444,3.0948,3.1903,234000.0],["2008-03-25",3.1993,3.2732,3.1831,3.2353,188000.0],["2008-03-26",3.2101,3.2353,3.147,3.1957,114000.0],["2008-03-27",3.2083,3.2426,3.147,3.1795,79600.0],["2008-03-28",3.1903,3.2155,3.0209,3.1092,168800.0],["2008-03-31",3.1218,3.1236,3.0299,3.0875,128400.0],["2008-04-01",3.1074,3.2444,3.0984,3.2444,137200.0],["2008-04-02",3.2371,3.248,3.1795,3.2227,108400.0],["2008-04-03",3.2155,3.2155,3.1182,3.1524,97200.0],["2008-04-04",3.1614,3.1759,3.1182,3.1687,97600.0],["2008-04-07",3.1723,3.2227,3.1542,3.1687,154000.0],["2008-04-08",3.1434,3.1777,3.1164,3.1705,62400.0],["2008-04-09",3.1831,3.2245,3.1344,3.1741,106400.0],["2008-04-10",3.1669,3.2263,3.138,3.1759,187200.0],["2008-04-11",3.1254,3.2209,3.0641,3.0785,246000.0],["2008-04-14",3.0659,3.1867,3.0209,3.0389,86800.0],["2008-04-15",3.0191,3.1542,2.9992,3.1308,154800.0],["2008-04-16",3.156,3.1741,3.0641,3.1272,113600.0],["2008-04-17",3.1074,3.1074,2.992,3.0623,87600.0],["2008-04-18",3.1254,3.2065,3.0839,3.2065,198400.0],["2008-04-21",3.0335,3.1921,2.7144,2.7577,694400.0],["2008-04-22",2.7505,2.7577,2.6045,2.7054,338000.0],["2008-04-23",2.7415,2.8388,2.7018,2.7451,250000.0],["2008-04-24",2.1827,2.2855,2.1629,2.253,1488800.0],["2008-04-25",2.253,2.262,2.1719,2.1737,325600.0],["2008-04-28",2.1755,2.2224,2.1359,2.1629,508000.0],["2008-04-29",2.1305,2.1611,2.0926,2.1323,210800.0],["2008-04-30",2.1449,2.208,2.1431,2.1629,392800.0],["2008-05-01",2.1629,2.208,2.1629,2.1899,344000.0],["2008-05-02",2.2206,2.262,2.208,2.2116,312400.0],["2008-05-05",2.2296,2.2512,2.1953,2.2098,282400.0],["2008-05-06",2.2873,2.2873,2.1755,2.208,327600.0],["2008-05-07",2.2314,2.2855,2.1917,2.1917,367600.0],["2008-05-08",2.208,2.2494,2.1773,2.199,235600.0],["2008-05-09",2.1863,2.1917,2.1575,2.1845,268400.0],["2008-05-12",2.199,2.2242,2.1899,2.208,244800.0],["2008-05-13",2.208,2.2386,2.1881,2.2206,137200.0],["2008-05-14",2.2386,2.2494,2.1953,2.2152,204400.0],["2008-05-15",2.208,2.226,2.1809,2.2062,251600.0],["2008-05-16",2.2188,2.2638,2.1845,2.2062,246400.0],["2008-05-19",2.217,2.2422,2.2008,2.2296,290400.0],["2008-05-20",2.2116,2.3449,2.2116,2.3107,373600.0],["2008-05-21",2.3197,2.3197,2.2404,2.2999,1005200.0],["2008-05-22",2.2927,2.2999,2.262,2.2819,323200.0],["2008-05-23",2.2837,2.2837,2.244,2.2548,260400.0],["2008-05-27",2.273,2.3328,2.2349,2.2984,125600.0],["2008-05-28",2.3129,2.3401,2.2675,2.2929,245200.0],["2008-05-29",2.282,2.4598,2.2784,2.3909,299200.0],["2008-05-30",2.4036,2.4126,2.3655,2.3854,191600.0],["2008-06-02",2.4054,2.478,2.3328,2.3492,240800.0],["2008-06-03",2.3637,2.4018,2.3528,2.3528,209600.0],["2008-06-04",2.3383,2.4816,2.331,2.3564,256400.0],["2008-06-05",2.3727,2.4526,2.3655,2.4526,231200.0],["2008-06-06",2.4362,2.4507,2.3238,2.3383,195600.0],["2008-06-09",2.3528,2.3836,2.3219,2.3546,134800.0],["2008-06-10",2.331,2.3727,2.3129,2.3147,269200.0],["2008-06-11",2.3165,2.3183,2.2839,2.2839,100400.0],["2008-06-12",2.3002,2.3546,2.2421,2.2839,326800.0],["2008-06-13",2.2911,2.351,2.2911,2.3365,83200.0],["2008-06-16",2.3328,2.38,2.2367,2.3274,244000.0],["2008-06-17",2.331,2.331,2.2585,2.2657,195200.0],["2008-06-18",2.2476,2.2766,2.1768,2.1841,307200.0],["2008-06-19",2.1877,2.2131,2.1532,2.1659,248400.0],["2008-06-20",2.1514,2.2185,2.0807,2.1133,532800.0],["2008-06-23",2.1297,2.1605,2.0898,2.1115,142800.0],["2008-06-24",2.117,2.1768,2.0879,2.1315,242000.0],["2008-06-25",2.1297,2.2113,2.1151,2.1805,354400.0],["2008-06-26",2.1478,2.2058,2.1424,2.146,1064400.0],["2008-06-27",2.1496,2.2712,2.1024,2.1678,3222400.0],["2008-06-30",2.175,2.195,2.146,2.146,189200.0],["2008-07-01",2.1369,2.1768,2.1133,2.1369,326800.0],["2008-07-02",2.1333,2.1514,2.117,2.1224,256000.0],["2008-07-03",2.146,2.146,2.0281,2.0408,310800.0],["2008-07-07",2.0553,2.0861,1.9283,1.9864,336000.0],["2008-07-08",1.9864,1.9991,1.9192,1.9301,269200.0],["2008-07-09",1.941,2.0244,1.9301,1.9628,224400.0],["2008-07-10",1.9555,1.9718,1.9283,1.9591,164000.0],["2008-07-11",1.9337,2.0099,1.9247,1.9991,182000.0],["2008-07-14",2.0263,2.0263,1.97,1.99,146400.0],["2008-07-15",2.0426,2.0426,1.9628,1.9664,364000.0],["2008-07-16",1.9773,1.9773,1.9229,1.9374,251600.0],["2008-07-17",1.9356,1.941,1.892,1.9229,275200.0],["2008-07-18",1.9174,1.9374,1.883,1.912,136000.0],["2008-07-21",1.912,1.9356,1.892,1.912,262000.0],["2008-07-22",1.912,1.9374,1.912,1.9337,167600.0],["2008-07-23",1.9446,2.1297,1.9392,2.0934,244400.0],["2008-07-24",2.1043,2.2222,2.1043,2.1369,246400.0],["2008-07-25",2.1224,2.1387,2.0099,2.1097,220800.0],["2008-07-28",2.1315,2.1768,2.0861,2.1151,119600.0],["2008-07-29",2.1351,2.175,2.0335,2.097,184800.0],["2008-07-30",2.5487,3.0222,2.5451,2.9296,1520800.0],["2008-07-31",2.9079,2.9823,2.8117,2.9823,451200.0],["2008-08-01",2.9714,3.0838,2.9061,3.0748,266000.0],["2008-08-04",3.0476,3.0748,3.004,3.0566,276000.0],["2008-08-05",3.0476,3.131,2.9623,3.0294,472400.0],["2008-08-06",3.0167,3.0729,3.0076,3.0421,153600.0],["2008-08-07",3.0222,3.0911,2.9696,2.9895,197600.0],["2008-08-08",2.9768,3.1455,2.9768,3.1437,231600.0],["2008-08-11",3.1546,3.258,3.1165,3.2435,284800.0],["2008-08-12",3.1963,3.1963,2.9895,2.9968,234800.0],["2008-08-13",3.0076,3.0222,2.8208,2.8915,216400.0],["2008-08-14",2.8535,2.9242,2.7609,2.8045,245200.0],["2008-08-15",2.8135,3.1673,2.7791,2.8498,194000.0],["2008-08-18",2.8788,2.9151,2.7718,2.8099,149600.0],["2008-08-19",2.7936,2.8353,2.7228,2.7664,109200.0],["2008-08-20",2.7283,2.8008,2.7247,2.7464,124000.0],["2008-08-21",2.7355,2.7501,2.6775,2.6793,148800.0],["2008-08-22",2.8172,2.9369,2.6902,2.8716,195600.0],["2008-08-25",2.8444,2.9115,2.7228,2.7301,254000.0],["2008-08-26",2.7739,2.8742,2.6863,2.7903,226800.0],["2008-08-27",2.7739,2.8268,2.648,2.6954,261600.0],["2008-08-28",2.6626,2.7502,2.5988,2.6152,192400.0],["2008-08-29",2.6207,2.6936,2.5842,2.6444,164000.0],["2008-09-02",2.6535,2.7265,2.6444,2.7228,150400.0],["2008-09-03",2.6809,2.721,2.6608,2.6736,132800.0],["2008-09-04",2.6717,2.7228,2.6444,2.7119,237600.0],["2008-09-05",2.7082,2.7192,2.6462,2.7082,245200.0],["2008-09-08",2.5258,2.7265,2.5258,2.6991,220000.0],["2008-09-09",2.6754,2.7866,2.6699,2.7301,212400.0],["2008-09-10",2.7392,2.8359,2.7192,2.8322,526000.0],["2008-09-11",2.8085,2.9635,2.8085,2.9289,629600.0],["2008-09-12",2.8961,3.1331,2.8541,3.1149,388000.0],["2008-09-15",2.9471,3.0073,2.8122,2.8724,225600.0],["2008-09-16",2.845,2.845,2.7119,2.7465,201200.0],["2008-09-17",2.6736,2.7684,2.5258,2.535,188800.0],["2008-09-18",2.535,2.5951,2.4018,2.4766,244800.0],["2008-09-19",2.5532,2.7392,2.5532,2.7009,140800.0],["2008-09-22",2.741,2.741,2.5733,2.6152,64000.0],["2008-09-23",2.6024,2.6426,2.5258,2.586,66000.0],["2008-09-24",2.5313,2.7046,2.4748,2.5532,148400.0],["2008-09-25",2.5806,2.6444,2.5277,2.5514,89200.0],["2008-09-26",2.4912,2.6954,2.462,2.6772,129600.0],["2008-09-29",2.7337,2.7337,2.1757,2.4328,176400.0],["2008-09-30",2.4328,2.6371,2.3344,2.3435,153600.0],["2008-10-01",2.3435,2.3654,2.2249,2.2796,100400.0],["2008-10-02",2.2851,2.3106,2.2341,2.2614,91600.0],["2008-10-03",2.2669,2.4219,2.183,2.2213,174800.0],["2008-10-06",2.1702,2.1702,2.0316,2.0535,250400.0],["2008-10-07",2.0298,2.172,1.9185,1.9313,144000.0],["2008-10-08",1.9167,1.9368,1.8328,1.8492,225600.0],["2008-10-09",1.9131,1.9131,1.7799,1.8146,181600.0],["2008-10-10",1.7781,2.0517,1.6505,2.0517,262800.0],["2008-10-13",2.1593,2.1593,2.0061,2.0371,101200.0],["2008-10-14",2.0334,2.0426,1.955,1.9769,108800.0],["2008-10-15",1.9714,1.9897,1.9423,1.9733,141600.0],["2008-10-16",1.9951,2.0553,1.9459,2.0097,116000.0],["2008-10-17",1.986,2.0389,1.986,2.028,60400.0],["2008-10-20",2.0991,2.0991,2.0024,2.0225,57200.0],["2008-10-21",2.0152,2.028,1.8237,1.8255,234800.0],["2008-10-22",1.8237,1.873,1.8073,1.8146,129200.0],["2008-10-23",1.8237,1.8602,1.7982,1.8109,91600.0],["2008-10-24",1.7927,1.842,1.7344,1.7854,96000.0],["2008-10-27",1.6778,1.7745,1.6614,1.7325,86800.0],["2008-10-28",1.7216,1.7362,1.6413,1.7362,137200.0],["2008-10-29",1.7727,1.935,1.676,1.924,168000.0],["2008-10-30",1.8328,2.0517,1.8328,2.0043,120400.0],["2008-10-31",1.8292,2.0973,1.8292,2.0061,135600.0],["2008-11-03",2.0061,2.1994,2.0061,2.1994,92000.0],["2008-11-04",2.2341,2.2924,2.0717,2.2249,126400.0],["2008-11-05",2.1921,2.1921,2.1283,2.1429,80400.0],["2008-11-06",2.1447,2.1775,2.0225,2.0863,94400.0],["2008-11-07",2.0717,2.152,2.0261,2.079,154000.0],["2008-11-10",2.0991,2.1502,1.9696,2.0316,57200.0],["2008-11-11",2.0024,2.0024,1.8766,1.9021,44800.0],["2008-11-12",1.8766,1.935,1.8055,1.8055,114000.0],["2008-11-13",1.8091,1.8584,1.7654,1.8547,38400.0],["2008-11-14",1.8146,1.873,1.8109,1.8492,29600.0],["2008-11-17",1.8255,1.8693,1.7416,1.7799,79600.0],["2008-11-18",1.769,1.862,1.769,1.8109,102800.0],["2008-11-19",1.8,1.904,1.7325,1.7508,72400.0],["2008-11-20",1.7289,1.7672,1.7234,1.7325,98000.0],["2008-11-21",1.7307,1.7362,1.6596,1.6833,196400.0],["2008-11-24",1.6632,1.7927,1.6632,1.7635,98800.0],["2008-11-25",1.7488,1.8371,1.7231,1.8371,150400.0],["2008-11-26",1.8389,1.9768,1.8371,1.9585,26400.0],["2008-11-28",1.9585,1.9732,1.9456,1.9474,7600.0],["2008-12-01",1.8886,1.8886,1.804,1.804,52400.0],["2008-12-02",1.7966,1.9272,1.793,1.85,39200.0],["2008-12-03",1.8408,1.8904,1.8003,1.8775,26400.0],["2008-12-04",1.8923,1.9842,1.8923,1.964,62000.0],["2008-12-05",1.9732,2.0651,1.8555,2.0559,54400.0],["2008-12-08",2.0541,2.2049,1.9566,2.078,67200.0],["2008-12-09",2.1001,2.203,2.0228,2.1313,117200.0],["2008-12-10",2.0927,2.1718,2.0872,2.1074,23600.0],["2008-12-11",2.0872,2.1479,2.0228,2.0228,25600.0],["2008-12-12",1.9585,2.1111,1.8941,1.8941,81200.0],["2008-12-15",1.9511,2.0228,1.918,1.9842,44000.0],["2008-12-16",2.1111,2.1111,1.9401,1.9916,20000.0],["2008-12-17",2.0191,2.1405,1.964,2.0578,111600.0],["2008-12-18",2.0394,2.1589,2.0394,2.0449,20000.0],["2008-12-19",2.0982,2.1607,2.0228,2.1313,99200.0],["2008-12-22",2.0817,2.1718,1.9952,2.0044,33200.0],["2008-12-23",1.9952,2.0614,1.9952,2.0228,38400.0],["2008-12-24",2.1056,2.1607,1.9952,1.9952,23200.0],["2008-12-26",2.1129,2.135,1.9952,2.0578,20800.0],["2008-12-29",2.021,2.0725,1.9952,1.9971,42000.0],["2008-12-30",1.9787,2.0155,1.9327,1.9989,58000.0],["2008-12-31",1.9805,2.0504,1.9346,2.0044,54800.0],["2009-01-02",1.9732,2.1534,1.9364,2.1497,70400.0],["2009-01-05",2.1037,2.1883,1.9879,2.1368,78000.0],["2009-01-06",2.135,2.1957,2.0725,2.1221,60000.0],["2009-01-07",2.1148,2.1755,2.0964,2.1056,72000.0],["2009-01-08",2.1313,2.181,2.0982,2.181,59600.0],["2009-01-09",2.1497,2.2049,2.135,2.1975,42400.0],["2009-01-12",2.1607,2.2067,2.0559,2.0614,116400.0],["2009-01-13",2.043,2.1332,2.0375,2.0541,39200.0],["2009-01-14",2.043,2.1093,1.9621,2.0504,105200.0],["2009-01-15",2.0228,2.1092,1.9309,2.0375,163200.0],["2009-01-16",2.1092,2.1092,1.9658,2.0136,52800.0],["2009-01-20",2.0228,2.043,1.9051,1.9235,46800.0],["2009-01-21",1.907,1.986,1.907,1.9401,49200.0],["2009-01-22",1.9033,1.9971,1.9033,1.9437,37200.0],["2009-01-23",1.9125,1.9566,1.8739,1.8867,38000.0],["2009-01-26",1.8702,1.9566,1.8702,1.8812,84000.0],["2009-01-27",1.8867,1.9419,1.8757,1.9106,65600.0],["2009-01-28",1.9566,1.986,1.8739,1.9621,38800.0],["2009-01-29",1.918,1.9309,1.8389,1.8555,90400.0],["2009-01-30",1.8316,1.8702,1.6753,1.8003,149200.0],["2009-02-02",1.7028,1.8095,1.6845,1.7911,136000.0],["2009-02-03",1.7525,1.861,1.7047,1.7047,125600.0],["2009-02-04",1.6826,1.7396,1.6587,1.69,140000.0],["2009-02-05",1.6826,1.8003,1.6606,1.7672,144400.0],["2009-02-06",1.8077,1.8371,1.769,1.7948,44400.0],["2009-02-09",1.8077,1.9529,1.8021,1.8058,72400.0],["2009-02-10",1.8113,1.8867,1.8021,1.8205,98800.0],["2009-02-11",1.6403,1.793,1.6385,1.7856,198000.0],["2009-02-12",1.7323,1.7911,1.6734,1.7157,238000.0],["2009-02-13",1.6845,1.8095,1.6845,1.7451,130800.0],["2009-02-17",1.6753,1.7359,1.6697,1.6697,142400.0],["2009-02-18",1.6734,1.7341,1.6734,1.7341,82800.0],["2009-02-19",1.6992,1.747,1.6661,1.6881,124000.0],["2009-02-20",1.655,1.747,1.655,1.6734,96400.0],["2009-02-23",1.6642,1.7451,1.6587,1.6734,132000.0],["2009-02-24",1.6771,1.8021,1.6587,1.7047,186400.0],["2009-02-25",1.6787,1.7548,1.5433,1.5841,202400.0],["2009-02-26",1.5674,1.6565,1.547,1.6249,134400.0],["2009-02-27",1.5878,1.6101,1.5656,1.5823,100400.0],["2009-03-02",1.5285,1.5674,1.5044,1.5285,90400.0],["2009-03-03",1.5303,1.5637,1.4988,1.5303,105200.0],["2009-03-04",1.5155,1.5377,1.5155,1.5229,111200.0],["2009-03-05",1.4839,1.547,1.4821,1.4839,108800.0],["2009-03-06",1.4765,1.5173,1.4765,1.5099,71600.0],["2009-03-09",1.4988,1.5062,1.4802,1.4932,49600.0],["2009-03-10",1.5322,1.5804,1.4877,1.5526,68800.0],["2009-03-11",1.5248,1.6973,1.5248,1.6138,121600.0],["2009-03-12",1.4691,1.649,1.4691,1.6156,71200.0],["2009-03-13",1.6194,1.6936,1.5285,1.6694,85200.0],["2009-03-16",1.6694,1.6898,1.6305,1.649,78800.0],["2009-03-17",1.5674,1.8049,1.5674,1.7603,91200.0],["2009-03-18",1.777,1.8308,1.6917,1.7529,95200.0],["2009-03-19",1.7232,1.79,1.7232,1.7511,67200.0],["2009-03-20",1.7362,1.8086,1.7084,1.7529,70000.0],["2009-03-23",1.8049,1.8197,1.7919,1.8067,60800.0],["2009-03-24",1.7919,1.8549,1.7455,1.8364,118800.0],["2009-03-25",1.8531,1.8995,1.7882,1.7956,99600.0],["2009-03-26",1.829,1.8846,1.8197,1.8438,46400.0],["2009-03-27",1.803,1.8512,1.803,1.8327,40400.0],["2009-03-30",1.7715,1.8716,1.7715,1.8215,73200.0],["2009-03-31",1.8271,1.8271,1.7659,1.7844,46000.0],["2009-04-01",1.7826,1.7882,1.7826,1.7882,5600.0],["2009-04-02",1.79,1.79,1.7826,1.7882,54800.0],["2009-04-03",1.7826,1.8475,1.7659,1.7937,51200.0],["2009-04-06",1.8364,1.8549,1.7826,1.8049,80000.0],["2009-04-07",1.8178,1.8178,1.7715,1.7863,28000.0],["2009-04-08",1.8104,1.8104,1.7696,1.7826,18400.0],["2009-04-09",1.7807,1.7974,1.777,1.7882,51600.0],["2009-04-13",1.7807,1.8382,1.7789,1.7863,35600.0],["2009-04-14",1.7622,1.8364,1.7622,1.7826,30800.0],["2009-04-15",1.777,1.8104,1.7269,1.7807,43200.0],["2009-04-16",1.8049,1.8049,1.7622,1.7807,16400.0],["2009-04-17",1.7956,1.8401,1.7956,1.8401,30800.0],["2009-04-20",1.79,1.8271,1.7381,1.7696,40400.0],["2009-04-21",1.7622,1.8957,1.7622,1.8716,231600.0],["2009-04-22",1.8679,1.9403,1.7733,1.9124,61200.0],["2009-04-23",1.9161,1.9366,1.8753,1.9143,104800.0],["2009-04-24",1.905,1.9199,1.8772,1.9161,31600.0],["2009-04-27",1.8772,2.0033,1.8586,1.9737,142000.0],["2009-04-28",1.9514,2.1276,1.7882,2.0998,452800.0],["2009-04-29",1.8141,1.9941,1.8141,1.9013,265200.0],["2009-04-30",1.8586,1.8846,1.8475,1.8549,66400.0],["2009-05-01",1.8475,1.9032,1.8364,1.8753,66400.0],["2009-05-04",1.8753,1.9959,1.8753,1.9588,110800.0],["2009-05-05",1.9217,2.0256,1.8939,1.9069,58800.0],["2009-05-06",1.9607,2.0256,1.9458,2.0107,121200.0],["2009-05-07",2.0312,2.1128,1.9236,1.9755,42400.0],["2009-05-08",1.9625,2.0219,1.9421,1.9514,52800.0],["2009-05-11",1.8865,1.9718,1.8772,1.9291,110000.0],["2009-05-12",1.9291,2.02,1.9291,1.9941,53600.0],["2009-05-13",1.9978,1.9978,1.8568,1.9384,53600.0],["2009-05-14",1.9217,1.9384,1.8549,1.905,110000.0],["2009-05-15",1.9013,1.9291,1.9013,1.918,104000.0],["2009-05-18",1.9199,1.9217,1.8679,1.9069,147200.0],["2009-05-19",1.8957,1.905,1.8382,1.8624,96400.0],["2009-05-20",1.8698,1.9978,1.8661,1.8883,124000.0],["2009-05-21",1.8902,1.8939,1.8549,1.8939,117600.0],["2009-05-22",1.8716,1.9199,1.8605,1.8605,130800.0],["2009-05-26",1.8605,1.9866,1.8605,1.9069,54400.0],["2009-05-27",1.9013,1.9573,1.8957,1.9069,45200.0],["2009-05-28",1.8919,1.8919,1.8657,1.8732,46000.0],["2009-05-29",1.8639,1.9573,1.8639,1.9106,63200.0],["2009-06-01",1.9106,1.9443,1.8377,1.9031,99600.0],["2009-06-02",1.8751,1.8863,1.8527,1.8863,42400.0],["2009-06-03",1.8751,1.9087,1.8508,1.905,36400.0],["2009-06-04",1.8788,1.9368,1.8601,1.8844,43200.0],["2009-06-05",1.92,1.9517,1.8639,1.9125,45600.0],["2009-06-08",1.9069,1.9592,1.8919,1.9592,33600.0],["2009-06-09",1.9181,1.9742,1.8601,1.9349,56800.0],["2009-06-10",1.9087,1.9536,1.89,1.9031,14800.0],["2009-06-11",1.9218,2.0564,1.9218,2.0564,58800.0],["2009-06-12",2.0527,2.1593,2.019,2.1088,96400.0],["2009-06-15",2.1312,2.1387,1.9686,2.062,70000.0],["2009-06-16",2.0321,2.1536,2.0321,2.1536,77600.0],["2009-06-17",2.1854,2.1854,2.077,2.1742,42400.0],["2009-06-18",2.1312,2.1518,2.0564,2.077,88800.0],["2009-06-19",2.0602,2.1462,2.0583,2.1443,78000.0],["2009-06-22",2.0901,2.135,1.948,2.0097,159200.0],["2009-06-23",1.991,2.0527,1.9723,1.9891,68400.0],["2009-06-24",1.9779,2.0452,1.9349,1.9704,80000.0],["2009-06-25",1.9891,2.0508,1.9031,1.963,129200.0],["2009-06-26",1.948,2.1499,1.9031,2.0695,4252000.0],["2009-06-29",2.0452,2.0452,1.9237,1.9686,234000.0],["2009-06-30",1.9723,2.0041,1.948,1.963,80800.0],["2009-07-01",1.9742,2.1125,1.9274,2.0938,125200.0],["2009-07-02",2.0733,2.0789,1.9293,1.9461,126800.0],["2009-07-06",1.9162,1.9667,1.8882,1.9405,226800.0],["2009-07-07",1.9162,1.933,1.89,1.8975,134000.0],["2009-07-08",1.9069,1.9218,1.8358,1.8639,183200.0],["2009-07-09",1.8639,1.8844,1.8433,1.8788,82400.0],["2009-07-10",1.8695,1.9256,1.8508,1.905,74800.0],["2009-07-13",1.8882,1.92,1.8732,1.92,95600.0],["2009-07-14",1.9106,1.9555,1.8919,1.9349,185200.0],["2009-07-15",1.9611,2.0321,1.9405,2.0134,198400.0],["2009-07-16",1.9985,2.0321,1.9592,2.0265,92800.0],["2009-07-17",2.0209,2.0209,1.8358,1.9667,59200.0],["2009-07-20",1.976,2.0938,1.976,2.0321,56000.0],["2009-07-21",2.0265,2.0863,1.9686,2.0228,205600.0],["2009-07-22",2.0247,2.0527,1.9461,2.0359,130400.0],["2009-07-23",1.8826,2.0303,1.7704,2.0022,324400.0],["2009-07-24",1.9891,1.9929,1.8695,1.9929,129600.0],["2009-07-27",1.9817,1.9873,1.9106,1.933,132000.0],["2009-07-28",1.933,1.9499,1.8957,1.8975,153600.0],["2009-07-29",1.9162,1.9723,1.8714,1.9031,188400.0],["2009-07-30",1.8975,1.9218,1.8751,1.8994,113200.0],["2009-07-31",1.8788,1.9218,1.8639,1.8657,271600.0],["2009-08-03",1.8695,1.9181,1.8414,1.8863,137200.0],["2009-08-04",1.8695,1.9144,1.8695,1.9013,184400.0],["2009-08-05",1.8844,1.9069,1.8676,1.8676,176400.0],["2009-08-06",1.8657,1.9013,1.862,1.8807,127200.0],["2009-08-07",1.89,2.0863,1.8826,1.9686,126800.0],["2009-08-10",1.9574,2.006,1.9162,1.9817,158400.0],["2009-08-11",1.9704,2.0078,1.9256,1.9779,140800.0],["2009-08-12",1.9854,2.0396,1.9611,2.0247,130400.0],["2009-08-13",2.049,2.1462,2.0396,2.1088,226800.0],["2009-08-14",2.1088,2.1275,2.0583,2.0583,248800.0],["2009-08-17",2.0321,2.0452,2.0116,2.0116,88800.0],["2009-08-18",2.0097,2.0116,1.9648,1.9835,93600.0],["2009-08-19",1.9704,2.0359,1.9536,1.9966,74000.0],["2009-08-20",1.9966,1.9966,1.9686,1.9966,114000.0],["2009-08-21",2.019,2.0321,1.976,1.9947,98400.0],["2009-08-24",1.9929,2.0172,1.9817,2.0097,60400.0],["2009-08-25",2.0097,2.0377,2.0003,2.0134,76400.0],["2009-08-26",2.0172,2.0342,2.0003,2.0247,82000.0],["2009-08-27",2.0247,2.0285,1.9908,2.0266,68800.0],["2009-08-28",2.0342,2.0342,1.9456,1.9607,48000.0],["2009-08-31",1.9532,2.0078,1.9456,1.9645,93200.0],["2009-09-01",1.9569,2.0134,1.9532,1.9871,107600.0],["2009-09-02",1.9908,2.004,1.9456,1.9795,28400.0],["2009-09-03",1.9663,1.9758,1.9456,1.9663,92000.0],["2009-09-04",1.9682,1.9908,1.9588,1.9758,80800.0],["2009-09-08",1.9758,1.9758,1.9268,1.9306,84400.0],["2009-09-09",1.9136,1.9607,1.9098,1.9419,96000.0],["2009-09-10",1.9419,1.9569,1.9211,1.9475,58000.0],["2009-09-11",1.9419,1.9494,1.9155,1.94,77200.0],["2009-09-14",1.9306,1.9946,1.9306,1.9852,106800.0],["2009-09-15",1.9814,1.9946,1.9494,1.9871,83600.0],["2009-09-16",1.9965,2.0869,1.9946,2.053,286000.0],["2009-09-17",2.053,2.0586,2.0247,2.0247,60400.0],["2009-09-18",2.0417,2.0511,1.9927,1.9965,244000.0],["2009-09-21",1.9852,2.0172,1.9795,2.0097,77600.0],["2009-09-22",2.0266,2.0624,2.0021,2.053,173600.0],["2009-09-23",2.0662,2.0888,2.0172,2.0266,65600.0],["2009-09-24",2.0643,2.0699,2.0021,2.0342,60000.0],["2009-09-25",2.0247,2.0436,2.0021,2.0153,60000.0],["2009-09-28",2.0153,2.053,1.9833,2.021,78800.0],["2009-09-29",2.0285,2.0473,1.9833,2.004,139600.0],["2009-09-30",2.0191,2.0266,1.9871,1.9927,246800.0],["2009-10-01",1.9889,2.0116,1.9117,1.9174,203600.0],["2009-10-02",1.9117,1.9437,1.8967,1.9061,206000.0],["2009-10-05",1.9098,1.9626,1.9004,1.9155,94400.0],["2009-10-06",1.9268,1.9758,1.9193,1.9607,84800.0],["2009-10-07",1.9475,1.9758,1.9362,1.9663,58400.0],["2009-10-08",1.9795,2.0003,1.9701,1.9776,151600.0],["2009-10-09",1.9776,2.021,1.9758,2.021,130800.0],["2009-10-12",2.0153,2.0511,2.0097,2.0342,77600.0],["2009-10-13",2.0455,2.053,2.0191,2.0379,73600.0],["2009-10-14",2.0624,2.0888,2.0342,2.0643,71200.0],["2009-10-15",2.0436,2.0869,2.0436,2.0718,98400.0],["2009-10-16",2.0718,2.0812,2.053,2.0718,136800.0],["2009-10-19",2.0756,2.0756,2.0455,2.0624,56400.0],["2009-10-20",2.1302,2.2395,2.0737,2.2131,385600.0],["2009-10-21",2.2451,2.2583,2.2131,2.2187,264400.0],["2009-10-22",2.2319,2.2319,2.166,2.1961,167200.0],["2009-10-23",2.1886,2.2018,2.1208,2.1208,90400.0],["2009-10-26",2.1114,2.1377,2.0794,2.1189,136800.0],["2009-10-27",2.2602,2.2884,2.2225,2.2583,720400.0],["2009-10-28",2.343,2.3487,2.1566,2.1622,270000.0],["2009-10-29",2.1472,2.1905,2.1095,2.1811,154800.0],["2009-10-30",2.1754,2.198,2.1453,2.1848,156000.0],["2009-11-02",2.1848,2.2489,2.1603,2.2413,330000.0],["2009-11-03",2.2244,2.2319,2.166,2.2187,78800.0],["2009-11-04",2.2131,2.2319,2.149,2.1547,125200.0],["2009-11-05",2.1698,2.2282,2.1509,2.2037,90800.0],["2009-11-06",2.1829,2.1942,2.1547,2.1924,69200.0],["2009-11-09",2.1942,2.1942,2.149,2.1905,89600.0],["2009-11-10",2.1735,2.1811,2.1359,2.1472,84800.0],["2009-11-11",2.149,2.1603,2.1095,2.1133,107600.0],["2009-11-12",2.1302,2.1829,2.0605,2.0624,147200.0],["2009-11-13",2.0605,2.0982,2.0342,2.0888,74400.0],["2009-11-16",2.0907,2.1472,2.0624,2.1189,117600.0],["2009-11-17",2.1038,2.1189,2.1001,2.1133,43600.0],["2009-11-18",2.1076,2.1095,2.0737,2.1001,56400.0],["2009-11-19",2.085,2.0982,2.0549,2.0775,69200.0],["2009-11-20",2.0756,2.0982,2.0568,2.0756,106000.0],["2009-11-23",2.1076,2.1189,2.0756,2.0812,78800.0],["2009-11-24",2.0926,2.1173,2.0907,2.0945,114800.0],["2009-11-25",2.1192,2.1192,2.0983,2.1021,107600.0],["2009-11-27",2.0869,2.1306,2.068,2.068,147600.0],["2009-11-30",2.0964,2.0964,2.0623,2.068,84000.0],["2009-12-01",2.0888,2.1116,2.0869,2.1059,106800.0],["2009-12-02",2.1192,2.1799,2.1059,2.1552,85600.0],["2009-12-03",2.1704,2.1704,2.1097,2.1344,250000.0],["2009-12-04",2.1438,2.214,2.1363,2.1818,365600.0],["2009-12-07",2.1818,2.1837,2.1249,2.159,234800.0],["2009-12-08",2.1571,2.2065,2.1059,2.1344,112400.0],["2009-12-09",2.1059,2.1609,2.1059,2.1363,110400.0],["2009-12-10",2.159,2.1647,2.1078,2.1135,115600.0],["2009-12-11",2.1306,2.1419,2.1059,2.1306,105200.0],["2009-12-14",2.1306,2.2197,2.1306,2.2178,39600.0],["2009-12-15",2.2084,2.2387,2.1875,2.2292,98000.0],["2009-12-16",2.2311,2.2748,2.197,2.2653,111200.0],["2009-12-17",2.2501,2.2672,2.2197,2.2501,72400.0],["2009-12-18",2.2767,2.3791,2.2216,2.3791,366000.0],["2009-12-21",2.3089,2.3525,2.2159,2.2482,134000.0],["2009-12-22",2.2425,2.3317,2.2425,2.2899,82400.0],["2009-12-23",2.3032,2.3165,2.1666,2.2899,54000.0],["2009-12-24",2.2918,2.3336,2.2842,2.2975,29200.0],["2009-12-28",2.3127,2.3279,2.2634,2.3165,43600.0],["2009-12-29",2.2918,2.3032,2.2767,2.2861,78800.0],["2009-12-30",2.288,2.3317,2.2767,2.3317,54000.0],["2009-12-31",2.3279,2.3905,2.3108,2.3317,75200.0],["2010-01-04",2.3525,2.3924,2.3241,2.3734,48400.0],["2010-01-05",2.3677,2.4038,2.3468,2.3639,91600.0],["2010-01-06",2.3544,2.3867,2.3544,2.3715,105600.0],["2010-01-07",2.3753,2.6049,2.3753,2.5916,181200.0],["2010-01-08",2.5992,2.6238,2.5669,2.6238,111600.0],["2010-01-11",2.6238,2.6409,2.5593,2.5916,78800.0],["2010-01-12",2.5707,2.5973,2.5631,2.5802,50000.0],["2010-01-13",2.5669,2.5726,2.5081,2.5347,53200.0],["2010-01-14",2.5309,2.584,2.5157,2.5612,56400.0],["2010-01-15",2.5745,2.5973,2.5442,2.5783,107200.0],["2010-01-19",2.5783,2.7282,2.5707,2.7206,94000.0],["2010-01-20",2.6978,2.6978,2.5954,2.6219,61600.0],["2010-01-21",2.6523,2.6599,2.4872,2.4872,96000.0],["2010-01-22",2.4872,2.5631,2.4664,2.4664,81200.0],["2010-01-25",2.4891,2.4986,2.4588,2.4702,118000.0],["2010-01-26",2.474,2.5574,2.4189,2.4891,87600.0],["2010-01-27",2.4853,2.5328,2.4778,2.5157,83600.0],["2010-01-28",2.5119,2.5119,2.4341,2.4702,83200.0],["2010-01-29",2.4702,2.5005,2.4189,2.4303,46400.0],["2010-02-01",2.417,2.4664,2.3772,2.436,62800.0],["2010-02-02",2.4303,2.4929,2.3829,2.3943,80000.0],["2010-02-03",2.3905,2.491,2.3829,2.3886,84000.0],["2010-02-04",2.3905,2.4114,2.3089,2.3089,147200.0],["2010-02-05",2.3184,2.3829,2.3032,2.3791,172400.0],["2010-02-08",2.3677,2.4133,2.3108,2.3393,125600.0],["2010-02-09",2.3981,2.4,2.326,2.3962,40800.0],["2010-02-10",2.2444,2.3051,2.1154,2.2596,416400.0],["2010-02-11",2.2577,2.3184,2.2235,2.3165,82800.0],["2010-02-12",2.2956,2.2956,2.2501,2.2767,71600.0],["2010-02-16",2.2937,2.3127,2.233,2.2956,40800.0],["2010-02-17",2.3108,2.3468,2.2615,2.2748,90000.0],["2010-02-18",2.2672,2.3184,2.2349,2.307,71600.0],["2010-02-19",2.3108,2.381,2.2596,2.3582,73600.0],["2010-02-22",2.3563,2.4,2.3203,2.3715,99600.0],["2010-02-23",2.3582,2.3981,2.3355,2.3468,39200.0],["2010-02-24",2.3659,2.3831,2.2456,2.28,132000.0],["2010-02-25",2.2476,2.3125,2.1998,2.3106,481600.0],["2010-02-26",2.3163,2.4213,2.2915,2.3201,239200.0],["2010-03-01",2.3717,2.492,2.3335,2.3965,281200.0],["2010-03-02",2.3889,2.3927,2.3354,2.3679,124000.0],["2010-03-03",2.3793,2.5531,2.3545,2.4996,241600.0],["2010-03-04",2.492,2.5588,2.4538,2.555,118400.0],["2010-03-05",2.555,2.7192,2.4118,2.7154,589600.0],["2010-03-08",2.7211,2.7211,2.5894,2.618,60000.0],["2010-03-09",2.5989,2.6085,2.5435,2.555,141200.0],["2010-03-10",2.5416,2.618,2.5302,2.5607,281200.0],["2010-03-11",2.5302,2.5836,2.5187,2.5359,339200.0],["2010-03-12",2.5493,2.5684,2.5244,2.5263,128800.0],["2010-03-15",2.555,2.5741,2.5206,2.5607,221200.0],["2010-03-16",2.5703,2.5989,2.513,2.534,92000.0],["2010-03-17",2.5817,2.5817,2.5225,2.5283,203200.0],["2010-03-18",2.5531,2.5607,2.5053,2.5149,116400.0],["2010-03-19",2.5302,2.576,2.3908,2.5283,500800.0],["2010-03-22",2.513,2.6065,2.4385,2.5855,97600.0],["2010-03-23",2.5703,2.6333,2.5283,2.6333,55600.0],["2010-03-24",2.6314,2.7001,2.6161,2.6963,188000.0],["2010-03-25",2.6887,2.7689,2.6848,2.7058,104000.0],["2010-03-26",2.6791,2.6868,2.6142,2.6256,22800.0],["2010-03-29",2.6505,2.6562,2.5855,2.5932,64800.0],["2010-03-30",2.5817,2.6104,2.5111,2.5894,76400.0],["2010-03-31",2.576,2.6352,2.5569,2.5894,143600.0],["2010-04-01",2.5855,2.5855,2.5302,2.5454,80400.0],["2010-04-05",2.5779,2.6276,2.5569,2.6065,88800.0],["2010-04-06",2.5855,2.7269,2.5855,2.6963,57600.0],["2010-04-07",2.6791,2.7402,2.6791,2.7269,62000.0],["2010-04-08",2.7097,2.7307,2.6562,2.6638,102400.0],["2010-04-09",2.6638,2.6638,2.6027,2.6409,43600.0],["2010-04-12",2.6581,2.6772,2.6218,2.6256,40000.0],["2010-04-13",2.6085,2.6925,2.5798,2.6925,57600.0],["2010-04-14",2.7078,2.8071,2.702,2.7421,94000.0],["2010-04-15",2.7326,2.7937,2.6982,2.7765,88400.0],["2010-04-16",2.7784,2.7803,2.6944,2.7364,100400.0],["2010-04-19",2.723,2.765,2.7154,2.7307,28000.0],["2010-04-20",2.7326,2.8529,2.7326,2.8166,59600.0],["2010-04-21",2.8204,2.8472,2.7479,2.8452,40400.0],["2010-04-22",2.8338,2.8949,2.7956,2.8624,45200.0],["2010-04-23",2.8777,2.9388,2.8643,2.914,90000.0],["2010-04-26",2.8987,2.9407,2.8911,2.9006,55200.0],["2010-04-27",2.8796,2.9407,2.8739,2.893,123600.0],["2010-04-28",2.9121,2.9675,2.9121,2.9598,132000.0],["2010-04-29",2.9866,3.0037,2.9598,2.9942,53200.0],["2010-04-30",2.9846,2.9961,2.9121,2.9407,161200.0],["2010-05-03",2.935,3.0133,2.8911,2.9789,48000.0],["2010-05-04",2.9426,2.9426,2.8071,2.9025,136000.0],["2010-05-05",2.8739,3.0553,2.8643,2.935,200800.0],["2010-05-06",2.9293,3.0076,2.8281,2.8643,240000.0],["2010-05-07",2.8643,2.893,2.7517,2.765,292000.0],["2010-05-10",2.8662,2.9713,2.8204,2.8643,157600.0],["2010-05-11",2.8605,2.8605,2.7708,2.809,128800.0],["2010-05-12",2.9331,2.9522,2.8281,2.935,80800.0],["2010-05-13",2.9522,2.9713,2.935,2.9713,71600.0],["2010-05-14",2.914,2.956,2.8376,2.8567,43600.0],["2010-05-17",2.8739,2.8739,2.7249,2.8281,71200.0],["2010-05-18",2.8051,2.8529,2.8051,2.8319,70000.0],["2010-05-19",2.8185,2.8185,2.7574,2.7593,99200.0],["2010-05-20",2.7249,2.7249,2.618,2.639,152800.0],["2010-05-21",2.6218,2.7593,2.6218,2.6868,222400.0],["2010-05-24",2.7097,2.7097,2.5913,2.6027,151600.0],["2010-05-25",2.5913,2.6256,2.5397,2.5703,124400.0],["2010-05-26",2.5876,2.7278,2.553,2.6375,248800.0],["2010-05-27",2.699,2.747,2.6874,2.7009,114800.0],["2010-05-28",2.6798,2.7067,2.6529,2.6721,51600.0],["2010-06-01",2.6817,2.6971,2.5683,2.5683,74000.0],["2010-06-02",2.5741,2.6317,2.5741,2.6164,75200.0],["2010-06-03",2.6029,2.6836,2.6029,2.649,58800.0],["2010-06-04",2.5933,2.7201,2.5415,2.5491,389600.0],["2010-06-07",2.5472,2.5895,2.5338,2.5338,104000.0],["2010-06-08",2.5511,2.5549,2.3398,2.4243,461200.0],["2010-06-09",2.4531,2.5472,2.4531,2.4896,130400.0],["2010-06-10",2.5395,2.5741,2.4934,2.5376,136400.0],["2010-06-11",2.5261,2.528,2.4723,2.505,83200.0],["2010-06-14",2.528,2.5299,2.4761,2.4992,96800.0],["2010-06-15",2.4588,2.5972,2.4588,2.5933,116000.0],["2010-06-16",2.5837,2.6337,2.576,2.5799,52000.0],["2010-06-17",2.5991,2.6337,2.5645,2.5645,59200.0],["2010-06-18",2.5837,2.5837,2.5645,2.5683,174800.0],["2010-06-21",2.5837,2.5895,2.5415,2.5453,42800.0],["2010-06-22",2.5472,2.5837,2.4915,2.4915,64000.0],["2010-06-23",2.4896,2.5222,2.4704,2.4877,84000.0],["2010-06-24",2.4877,2.5069,2.3993,2.3993,507200.0],["2010-06-25",2.4147,2.6279,2.4147,2.5741,1158800.0],["2010-06-28",2.553,2.5799,2.5184,2.5184,47600.0],["2010-06-29",2.4934,2.5357,2.432,2.4396,130400.0],["2010-06-30",2.4358,2.5011,2.3705,2.382,192000.0],["2010-07-01",2.3916,2.4608,2.3609,2.3609,121200.0],["2010-07-02",2.382,2.4396,2.3628,2.4281,204400.0],["2010-07-06",2.4531,2.4992,2.3897,2.3955,132400.0],["2010-07-07",2.4147,2.4627,2.3878,2.4396,140400.0],["2010-07-08",2.4685,2.4973,2.3878,2.4377,143600.0],["2010-07-09",2.4262,2.455,2.3974,2.4531,71600.0],["2010-07-12",2.4531,2.4531,2.4012,2.4051,25200.0],["2010-07-13",2.4435,2.4838,2.4262,2.4685,92800.0],["2010-07-14",2.4531,2.4685,2.4089,2.4512,22800.0],["2010-07-15",2.4608,2.4608,2.3897,2.407,43600.0],["2010-07-16",2.3859,2.4051,2.3762,2.3782,131600.0],["2010-07-19",2.3762,2.4147,2.3532,2.3801,87600.0],["2010-07-20",2.3551,2.4454,2.3551,2.4396,94800.0],["2010-07-21",2.4704,2.4761,2.3839,2.3839,122000.0],["2010-07-22",2.4224,2.4781,2.4051,2.4704,141200.0],["2010-07-23",2.4646,2.5338,2.4589,2.4973,279200.0],["2010-07-26",2.4973,2.5146,2.4857,2.5107,134400.0],["2010-07-27",2.5088,2.553,2.4857,2.4953,123200.0],["2010-07-28",2.6298,2.7432,2.5703,2.7374,372400.0],["2010-07-29",2.7585,2.845,2.7585,2.7835,126000.0],["2010-07-30",2.7681,2.8795,2.7681,2.8738,178800.0],["2010-08-02",2.8527,2.8719,2.8181,2.8277,163200.0],["2010-08-03",2.8238,2.8719,2.7835,2.7835,72400.0],["2010-08-04",2.7931,2.8354,2.7643,2.8296,126400.0],["2010-08-05",2.82,2.82,2.7624,2.7835,74000.0],["2010-08-06",2.7643,2.7797,2.6932,2.772,66400.0],["2010-08-09",2.7931,2.8181,2.772,2.8104,150800.0],["2010-08-10",2.7969,2.8315,2.7374,2.7624,103600.0],["2010-08-11",2.7259,2.7278,2.5741,2.5837,198000.0],["2010-08-12",2.5607,2.6145,2.5184,2.5741,164800.0],["2010-08-13",2.5607,2.5876,2.4973,2.5011,89600.0],["2010-08-16",2.4857,2.5184,2.3782,2.5069,102400.0],["2010-08-17",2.5203,2.5722,2.4973,2.5453,60800.0],["2010-08-18",2.5069,2.5818,2.4973,2.5741,103200.0],["2010-08-19",2.5741,2.5741,2.4992,2.5453,201200.0],["2010-08-20",2.5261,2.5587,2.5261,2.5549,74400.0],["2010-08-23",2.5645,2.6337,2.5607,2.5837,112800.0],["2010-08-24",2.5549,2.6183,2.5549,2.5895,112800.0],["2010-08-25",2.5779,2.6107,2.5489,2.6088,190400.0],["2010-08-26",2.6069,2.6069,2.5122,2.5257,92400.0],["2010-08-27",2.5547,2.6262,2.5238,2.6185,56800.0],["2010-08-30",2.6011,2.6011,2.516,2.516,56400.0],["2010-08-31",2.5296,2.5702,2.516,2.5566,188000.0],["2010-09-01",2.5663,2.6648,2.5644,2.6648,100400.0],["2010-09-02",2.6436,2.7305,2.6436,2.7286,31600.0],["2010-09-03",2.746,2.7827,2.7132,2.7827,64400.0],["2010-09-07",2.7653,2.7653,2.6687,2.688,129600.0],["2010-09-08",2.7132,2.7344,2.6861,2.7247,64000.0],["2010-09-09",2.7634,2.7634,2.7228,2.7325,19600.0],["2010-09-10",2.7479,2.833,2.6996,2.8078,103200.0],["2010-09-13",2.8388,2.8871,2.8136,2.8678,118400.0],["2010-09-14",2.8504,2.8504,2.7653,2.7692,60800.0],["2010-09-15",2.7653,2.8793,2.7112,2.86,64800.0],["2010-09-16",2.8639,2.8639,2.7595,2.7962,76800.0],["2010-09-17",2.8291,2.8291,2.7441,2.7692,134400.0],["2010-09-20",2.7344,2.9045,2.7344,2.8929,104000.0],["2010-09-21",2.8774,2.889,2.8542,2.8658,37600.0],["2010-09-22",2.8446,2.8987,2.831,2.8967,76400.0],["2010-09-23",2.889,2.889,2.8059,2.8194,94400.0],["2010-09-24",2.8465,2.9335,2.802,2.9335,71200.0],["2010-09-27",2.9064,2.9373,2.8755,2.918,82000.0],["2010-09-28",2.8793,2.9914,2.8793,2.9837,72000.0],["2010-09-29",2.9798,3.0146,2.9025,3.0127,62400.0],["2010-09-30",3.0146,3.0146,2.918,2.9354,103600.0],["2010-10-01",2.9682,2.9682,2.8813,2.9161,48000.0],["2010-10-04",2.8967,2.8967,2.831,2.8542,45600.0],["2010-10-05",2.8929,3.0533,2.8929,3.0455,105600.0],["2010-10-06",3.0397,3.0707,3.0397,3.0494,75600.0],["2010-10-07",3.0668,3.0668,2.9953,3.0243,55600.0],["2010-10-08",3.0185,3.0649,2.9624,3.0359,60800.0],["2010-10-11",2.9914,3.0919,2.9856,3.088,56400.0],["2010-10-12",3.061,3.09,3.0204,3.0861,38400.0],["2010-10-13",3.0823,3.1653,3.0339,3.1306,172800.0],["2010-10-14",3.1132,3.146,3.0919,3.119,83200.0],["2010-10-15",3.1325,3.1325,3.0475,3.1054,113200.0],["2010-10-18",3.1228,3.1325,3.1035,3.1209,55200.0],["2010-10-19",3.0745,3.1112,3.0088,3.0397,84800.0],["2010-10-20",3.0687,3.0765,3.0262,3.0359,75600.0],["2010-10-21",3.0591,3.0591,2.9489,3.0069,47200.0],["2010-10-22",3.0088,3.0533,3.0088,3.0262,23600.0],["2010-10-25",3.0417,3.0726,3.0165,3.0339,51600.0],["2010-10-26",3.0146,3.0571,3.0146,3.0475,52000.0],["2010-10-27",3.0165,3.0475,2.976,2.976,38800.0],["2010-10-28",2.9006,2.9895,2.862,2.9663,99600.0],["2010-10-29",2.9682,3.0301,2.9161,2.9663,53600.0],["2010-11-01",2.9895,3.0069,2.9489,2.9605,87600.0],["2010-11-02",3.005,3.005,2.9064,2.9856,60400.0],["2010-11-03",3.005,3.0223,2.9856,3.0165,37200.0],["2010-11-04",3.0475,3.1383,3.0223,3.0958,98000.0],["2010-11-05",3.0958,3.0958,2.9895,3.0726,51600.0],["2010-11-08",3.0513,3.0552,2.9721,3.0513,84800.0],["2010-11-09",3.0436,3.0436,3.0069,3.0146,21600.0],["2010-11-10",3.0146,3.0668,2.9605,3.0397,42000.0],["2010-11-11",3.0108,3.0552,3.0108,3.0533,20000.0],["2010-11-12",3.0146,3.0146,2.9122,2.9798,33200.0],["2010-11-15",2.9779,3.0436,2.9431,3.032,20400.0],["2010-11-16",2.9972,2.9972,2.8987,2.8987,139200.0],["2010-11-17",2.9064,2.9296,2.8175,2.8368,81600.0],["2010-11-18",2.86,2.9354,2.8465,2.8909,88400.0],["2010-11-19",2.8948,2.8948,2.8001,2.8929,58800.0],["2010-11-22",2.8851,2.8987,2.8388,2.8504,65600.0],["2010-11-23",2.827,2.862,2.792,2.827,39600.0],["2010-11-24",2.8523,2.8873,2.829,2.8834,66000.0],["2010-11-26",2.8445,2.9067,2.8445,2.8873,9200.0],["2010-11-29",2.8873,2.9145,2.8192,2.9145,54000.0],["2010-11-30",2.8756,2.932,2.8601,2.8834,84400.0],["2010-12-01",2.9126,2.9942,2.9029,2.9903,76000.0],["2010-12-02",2.9845,3.0837,2.9806,3.0837,44000.0],["2010-12-03",3.0526,3.1245,3.0526,3.1226,49200.0],["2010-12-06",3.1012,3.1303,3.0915,3.1187,76000.0],["2010-12-07",3.1303,3.1887,3.1206,3.1789,72800.0],["2010-12-08",3.177,3.177,3.1401,3.1692,83200.0],["2010-12-09",3.2042,3.2042,3.1381,3.1867,34400.0],["2010-12-10",3.1984,3.3053,3.0778,3.3034,80800.0],["2010-12-13",3.2975,3.2975,3.2081,3.2353,50000.0],["2010-12-14",3.2431,3.2431,3.1653,3.2042,98800.0],["2010-12-15",3.1984,3.2645,3.1692,3.2587,77200.0],["2010-12-16",3.2489,3.2859,3.2237,3.282,50400.0],["2010-12-17",3.2859,3.2859,3.1789,3.2081,162800.0],["2010-12-20",3.2353,3.3325,3.2353,3.2975,93600.0],["2010-12-21",3.3014,3.3053,3.1537,3.1964,78800.0],["2010-12-22",3.2178,3.2178,3.1576,3.1789,32800.0],["2010-12-23",3.1226,3.1751,3.0953,3.1187,54400.0],["2010-12-27",3.1012,3.1323,3.0701,3.1109,30400.0],["2010-12-28",3.107,3.1731,3.0915,3.1595,33600.0],["2010-12-29",3.1245,3.1595,3.0992,3.1264,34800.0],["2010-12-30",3.0953,3.1556,3.0642,3.0662,73600.0],["2010-12-31",3.072,3.1167,3.0234,3.0234,60000.0],["2011-01-03",3.0623,3.1226,3.0234,3.1051,55600.0],["2011-01-04",3.1109,3.1109,2.9651,2.967,40400.0],["2011-01-05",2.9456,2.9826,2.9126,2.9301,274800.0],["2011-01-06",2.9204,2.9554,2.9165,2.9379,73200.0],["2011-01-07",2.9456,2.9495,2.8601,2.8951,67200.0],["2011-01-10",2.8776,2.9262,2.8776,2.9126,27200.0],["2011-01-11",2.9165,3.0001,2.9165,2.9515,50400.0],["2011-01-12",2.9845,3.0078,2.934,2.9728,50400.0],["2011-01-13",2.9767,2.9767,2.9204,2.9223,27200.0],["2011-01-14",2.9165,2.9748,2.9165,2.969,92400.0],["2011-01-18",2.9767,2.9865,2.9262,2.9417,50000.0],["2011-01-19",2.932,2.9398,2.792,2.8056,114000.0],["2011-01-20",2.7687,2.7862,2.7318,2.7356,138400.0],["2011-01-21",2.7065,2.7648,2.6248,2.7376,343200.0],["2011-01-24",2.7395,2.8173,2.7395,2.7843,189600.0],["2011-01-25",2.7706,2.8095,2.7551,2.792,86800.0],["2011-01-26",2.8037,2.9106,2.7687,2.897,37200.0],["2011-01-27",2.9009,2.9165,2.8834,2.8912,49200.0],["2011-01-28",2.8756,2.8795,2.792,2.792,92000.0],["2011-01-31",2.862,2.862,2.7765,2.862,82400.0],["2011-02-01",2.8717,2.9145,2.8309,2.9106,47600.0],["2011-02-02",2.9126,2.9165,2.8426,2.8659,48800.0],["2011-02-03",2.8776,2.8873,2.8581,2.8795,30800.0],["2011-02-04",2.8659,2.8854,2.827,2.8854,66800.0],["2011-02-07",2.8834,2.9398,2.8795,2.9242,38800.0],["2011-02-08",2.9165,2.9651,2.9126,2.9651,34400.0],["2011-02-09",2.9398,2.9495,2.9067,2.9456,32400.0],["2011-02-10",2.934,2.9845,2.9165,2.9787,133200.0],["2011-02-11",2.9728,2.9981,2.9554,2.9962,38400.0],["2011-02-14",2.9787,2.9826,2.9262,2.9301,90800.0],["2011-02-15",2.9223,2.9515,2.9223,2.9476,118400.0],["2011-02-16",2.9515,2.9651,2.9456,2.9592,22800.0],["2011-02-17",2.9495,2.9728,2.9379,2.9728,13600.0],["2011-02-18",2.9845,3.0001,2.9301,2.9767,77200.0],["2011-02-22",2.9631,2.9631,2.8795,2.8834,79200.0],["2011-02-23",2.8854,2.9245,2.8404,2.8423,92800.0],["2011-02-24",2.8658,2.9088,2.8228,2.8815,211200.0],["2011-02-25",2.8815,2.9069,2.8502,2.8991,124000.0],["2011-02-28",2.9049,2.9108,2.8384,2.8541,168000.0],["2011-03-01",2.858,2.8639,2.8365,2.8443,41600.0],["2011-03-02",2.8326,2.8541,2.8326,2.8541,30400.0],["2011-03-03",2.8795,2.9519,2.8658,2.948,37200.0],["2011-03-04",2.9538,2.9597,2.9382,2.948,18400.0],["2011-03-07",2.9714,2.9714,2.8893,2.8991,113600.0],["2011-03-08",2.9284,2.9695,2.901,2.9675,70400.0],["2011-03-09",2.9656,2.9793,2.8893,2.9793,66000.0],["2011-03-10",2.9401,2.9851,2.9186,2.9636,87200.0],["2011-03-11",2.9401,2.9793,2.9382,2.9656,70400.0],["2011-03-14",2.9225,2.989,2.9225,2.9636,32000.0],["2011-03-15",2.8795,2.9675,2.8795,2.9538,64400.0],["2011-03-16",2.9695,2.9832,2.9362,2.9636,110400.0],["2011-03-17",2.989,2.989,2.9167,2.9323,83600.0],["2011-03-18",2.9519,2.9851,2.9401,2.9558,147200.0],["2011-03-21",2.9773,3.0027,2.9421,3.0027,45600.0],["2011-03-22",3.0164,3.0164,2.9832,2.9988,41200.0],["2011-03-23",2.989,3.081,2.9636,3.0712,33600.0],["2011-03-24",3.0927,3.0927,3.0614,3.0771,22800.0],["2011-03-25",3.0829,3.1592,3.0829,3.1436,30400.0],["2011-03-28",3.1612,3.1729,3.1338,3.1495,23200.0],["2011-03-29",3.1358,3.1358,3.0614,3.0712,67200.0],["2011-03-30",3.0986,3.1142,3.0516,3.0927,69600.0],["2011-03-31",3.0751,3.1475,3.0751,3.1416,67200.0],["2011-04-01",3.1495,3.1768,3.0399,3.0712,95200.0],["2011-04-04",3.0673,3.1299,3.0008,3.0673,55200.0],["2011-04-05",3.079,3.1592,3.079,3.1495,38400.0],["2011-04-06",3.1358,3.2473,3.1358,3.2336,56800.0],["2011-04-07",3.2297,3.2297,3.1299,3.1397,44000.0],["2011-04-08",3.1671,3.1944,3.0986,3.1045,35600.0],["2011-04-11",3.1005,3.1005,3.0477,3.079,29200.0],["2011-04-12",3.0477,3.0751,3.034,3.034,30400.0],["2011-04-13",3.0184,3.0243,2.9362,2.9401,57200.0],["2011-04-14",2.9264,3.0575,2.9245,3.0536,46800.0],["2011-04-15",3.0458,3.0516,3.0106,3.0419,42000.0],["2011-04-18",3.0086,3.0379,3.0086,3.0243,37600.0],["2011-04-19",3.0438,3.0477,3.0008,3.0419,39600.0],["2011-04-20",3.1084,3.1592,3.081,3.1084,59600.0],["2011-04-21",3.1377,3.1397,3.0575,3.0849,43200.0],["2011-04-25",3.0673,3.0673,2.9988,3.0203,42000.0],["2011-04-26",2.9538,3.0732,2.9441,3.0243,33200.0],["2011-04-27",3.0008,3.0379,2.9754,3.0086,36800.0],["2011-04-28",2.991,3.2649,2.991,3.2023,136000.0],["2011-04-29",3.1964,3.2042,3.1299,3.1534,84000.0],["2011-05-02",3.1573,3.2923,3.1534,3.2199,192000.0],["2011-05-03",3.2199,3.2277,3.1514,3.1573,39200.0],["2011-05-04",3.1534,3.1534,3.0712,3.0732,48800.0],["2011-05-05",3.0653,3.1045,2.9851,2.9969,75200.0],["2011-05-06",3.0301,3.0927,2.993,3.0184,17200.0],["2011-05-09",3.0243,3.0966,3.0086,3.0751,56000.0],["2011-05-10",3.0927,3.1495,3.0692,3.1318,47600.0],["2011-05-11",3.1084,3.1573,3.081,3.1005,65200.0],["2011-05-12",3.0869,3.2042,3.0869,3.2042,28400.0],["2011-05-13",3.1944,3.2257,3.1514,3.1866,60000.0],["2011-05-16",3.169,3.1905,3.1045,3.1064,39200.0],["2011-05-17",3.0966,3.1338,3.081,3.0927,31600.0],["2011-05-18",3.126,3.1279,3.1045,3.126,41200.0],["2011-05-19",3.1299,3.1299,3.0966,3.0966,46400.0],["2011-05-20",3.0771,3.0849,3.036,3.0399,40800.0],["2011-05-23",2.989,3.081,2.8815,2.9088,226800.0],["2011-05-24",2.9304,2.9832,2.9069,2.9499,73600.0],["2011-05-25",2.9225,2.9499,2.8717,2.903,131200.0],["2011-05-26",2.9167,2.9719,2.9167,2.9561,116800.0],["2011-05-27",2.964,2.9837,2.964,2.9758,109200.0],["2011-05-31",3.0073,3.0348,2.9856,3.0073,178800.0],["2011-06-01",3.0073,3.027,2.8931,2.8951,116000.0],["2011-06-02",2.8931,2.9286,2.8085,2.8302,112000.0],["2011-06-03",2.7593,2.9443,2.714,2.7199,124000.0],["2011-06-06",2.7278,2.7869,2.7278,2.7396,76800.0],["2011-06-07",2.7632,2.8341,2.7632,2.7731,39200.0],["2011-06-08",2.7613,2.8262,2.7317,2.779,187600.0],["2011-06-09",2.7829,2.8124,2.7357,2.7514,46400.0],["2011-06-10",2.7317,2.7731,2.7121,2.7199,70400.0],["2011-06-13",2.7357,2.7613,2.7219,2.7436,56800.0],["2011-06-14",2.781,2.8439,2.7731,2.8302,104000.0],["2011-06-15",2.7987,2.8282,2.7495,2.7514,48000.0],["2011-06-16",2.7495,2.7888,2.7258,2.7711,48000.0],["2011-06-17",2.775,2.8085,2.7258,2.7455,147600.0],["2011-06-20",2.7396,2.8302,2.714,2.8223,102000.0],["2011-06-21",2.8321,2.9384,2.7888,2.9168,96000.0],["2011-06-22",2.903,2.9207,2.8203,2.8242,36000.0],["2011-06-23",2.7849,2.8203,2.7436,2.7554,77600.0],["2011-06-24",2.7573,2.7888,2.7081,2.7554,1564400.0],["2011-06-27",2.7691,2.8144,2.7514,2.775,126800.0],["2011-06-28",2.7947,2.7947,2.7573,2.7691,539200.0],["2011-06-29",2.7711,2.7987,2.7652,2.7829,292400.0],["2011-06-30",2.7967,2.8616,2.7967,2.8183,96000.0],["2011-07-01",2.8361,2.9423,2.8203,2.9168,146800.0],["2011-07-05",2.9266,2.9325,2.8223,2.8813,163600.0],["2011-07-06",2.8636,2.9128,2.8321,2.8912,116000.0],["2011-07-07",2.9167,2.9856,2.8971,2.9404,100400.0],["2011-07-08",2.899,2.9384,2.8912,2.9305,68800.0],["2011-07-11",2.8813,2.9817,2.8656,2.8656,100000.0],["2011-07-12",2.8715,2.9423,2.8715,2.9049,51200.0],["2011-07-13",2.9502,2.962,2.9187,2.962,31200.0],["2011-07-14",2.962,2.9896,2.9148,2.9246,30400.0],["2011-07-15",2.9325,2.9482,2.8538,2.9128,115200.0],["2011-07-18",2.9108,2.9384,2.8754,2.9266,30400.0],["2011-07-19",2.9679,3.0053,2.9581,2.9856,84800.0],["2011-07-20",2.9974,2.9974,2.9305,2.96,25200.0],["2011-07-21",2.9699,2.9994,2.9679,2.9896,66000.0],["2011-07-22",2.9994,3.0014,2.9699,2.9797,26800.0],["2011-07-25",2.9345,2.9345,2.8459,2.8656,98000.0],["2011-07-26",2.8518,2.9561,2.8459,2.8971,97600.0],["2011-07-27",2.9227,2.9738,2.838,2.903,120000.0],["2011-07-28",2.9207,2.96,2.903,2.9561,145200.0],["2011-07-29",2.9246,2.9502,2.8892,2.9364,208800.0],["2011-08-01",2.96,3.1018,2.9522,3.0525,289600.0],["2011-08-02",3.0427,3.1037,2.9679,2.9856,71200.0],["2011-08-03",2.9974,3.0703,2.962,3.0191,53600.0],["2011-08-04",3.0014,3.0525,2.9482,2.962,196400.0],["2011-08-05",2.9817,3.0191,2.9482,2.9502,133200.0],["2011-08-08",2.8715,2.9778,2.7416,2.7416,210400.0],["2011-08-09",2.7967,3.0093,2.4109,2.9325,254800.0],["2011-08-10",2.8853,2.8951,2.5428,2.5763,400400.0],["2011-08-11",2.5802,2.8223,2.5782,2.7554,122400.0],["2011-08-12",2.7711,2.8518,2.6255,2.6983,81200.0],["2011-08-15",2.714,2.7514,2.6176,2.7475,112400.0],["2011-08-16",2.7239,2.8223,2.6884,2.7908,92400.0],["2011-08-17",2.8006,2.8813,2.8006,2.8046,42000.0],["2011-08-18",2.7377,2.777,2.6373,2.655,129600.0],["2011-08-19",2.6235,2.838,2.6235,2.7495,98400.0],["2011-08-22",2.8538,2.8538,2.6924,2.777,48800.0],["2011-08-23",2.8144,2.9168,2.7632,2.9168,118000.0],["2011-08-24",2.9148,2.9148,2.8019,2.8573,160800.0],["2011-08-25",2.9128,2.9128,2.7544,2.7663,92400.0],["2011-08-26",2.7385,2.8672,2.7385,2.8316,80400.0],["2011-08-29",2.8435,2.8593,2.8177,2.8474,186400.0],["2011-08-30",2.8177,2.8692,2.7999,2.8257,176000.0],["2011-08-31",2.8494,2.8494,2.7801,2.8336,103600.0],["2011-09-01",2.8158,2.8316,2.7207,2.7227,81200.0],["2011-09-02",2.6851,2.788,2.6316,2.7366,140400.0],["2011-09-06",2.6494,2.7623,2.6356,2.6831,91200.0],["2011-09-07",2.7385,2.8158,2.7069,2.7841,61600.0],["2011-09-08",2.7722,2.788,2.7108,2.7168,77200.0],["2011-09-09",2.7009,2.7702,2.6673,2.6989,129200.0],["2011-09-12",2.6772,2.8415,2.6772,2.7781,88000.0],["2011-09-13",2.792,2.8336,2.788,2.8276,64800.0],["2011-09-14",2.8375,2.893,2.8276,2.8712,254000.0],["2011-09-15",2.9227,2.9227,2.8554,2.9108,42400.0],["2011-09-16",2.9306,2.9504,2.895,2.9504,104000.0],["2011-09-19",2.8811,2.9108,2.8356,2.8969,47600.0],["2011-09-20",2.8672,2.9266,2.8217,2.8336,40400.0],["2011-09-21",2.8435,2.8573,2.6494,2.6752,151200.0],["2011-09-22",2.6078,2.8039,2.6078,2.7029,160000.0],["2011-09-23",2.7128,2.7742,2.7128,2.7524,152000.0],["2011-09-26",2.7148,2.788,2.7148,2.7762,88800.0],["2011-09-27",2.8336,2.8732,2.7385,2.7841,99200.0],["2011-09-28",2.7722,2.7841,2.693,2.693,94000.0],["2011-09-29",2.7544,2.8494,2.7069,2.7742,46800.0],["2011-09-30",2.7267,2.8138,2.7108,2.7603,86800.0],["2011-10-03",2.7286,2.788,2.6732,2.6732,106800.0],["2011-10-04",2.6732,2.8712,2.6732,2.8138,173600.0],["2011-10-05",2.8316,2.8316,2.6989,2.7544,100400.0],["2011-10-06",2.7366,2.7682,2.6851,2.7504,95200.0],["2011-10-07",2.7029,2.7603,2.6712,2.6811,112800.0],["2011-10-10",2.7366,2.796,2.7009,2.7821,132400.0],["2011-10-11",2.7484,2.8197,2.7346,2.7663,80800.0],["2011-10-12",2.7583,2.8375,2.7564,2.8098,62400.0],["2011-10-13",2.8217,2.8316,2.7643,2.8138,114800.0],["2011-10-14",2.8356,2.8356,2.7682,2.8197,110000.0],["2011-10-17",2.7762,2.8019,2.7425,2.7524,108400.0],["2011-10-18",2.7544,2.8395,2.7385,2.8158,89600.0],["2011-10-19",2.7999,2.8316,2.7603,2.7702,136400.0],["2011-10-20",2.7722,2.8098,2.7346,2.7524,93200.0],["2011-10-21",2.8118,2.8158,2.7049,2.7801,184400.0],["2011-10-24",2.8039,2.8375,2.7682,2.8296,119200.0],["2011-10-25",2.8098,2.8098,2.6732,2.6732,111600.0],["2011-10-26",2.8395,3.089,2.695,3.0692,194400.0],["2011-10-27",3.1286,3.3207,3.0732,3.293,384000.0],["2011-10-28",3.2752,3.2791,3.2158,3.2257,101600.0],["2011-10-31",3.2059,3.2336,3.1346,3.1425,156800.0],["2011-11-01",3.0316,3.186,2.9742,3.0712,152000.0],["2011-11-02",3.1167,3.1643,3.1088,3.1484,85600.0],["2011-11-03",3.1742,3.2296,3.1167,3.2276,161600.0],["2011-11-04",3.2078,3.2138,3.1643,3.1722,213600.0],["2011-11-07",3.1742,3.3445,3.1662,3.3227,140400.0],["2011-11-08",3.3583,3.4652,3.3464,3.4454,330400.0],["2011-11-09",3.3702,3.4573,3.2831,3.3662,118000.0],["2011-11-10",3.4256,3.5563,3.3643,3.4296,127200.0],["2011-11-11",3.4573,3.4573,3.3662,3.4276,89600.0],["2011-11-14",3.4157,3.5306,3.3979,3.493,156800.0],["2011-11-15",3.293,3.7524,3.293,3.7207,246000.0],["2011-11-16",3.6573,3.7068,3.5247,3.5266,518400.0],["2011-11-17",3.5742,3.6712,3.5029,3.6712,174800.0],["2011-11-18",3.6652,3.7009,3.588,3.6138,178000.0],["2011-11-21",3.5425,3.5979,3.5425,3.5445,79200.0],["2011-11-22",3.5325,3.5903,3.4907,3.5205,71200.0],["2011-11-23",3.4867,3.4867,3.3512,3.3651,72000.0],["2011-11-25",3.3353,3.4309,3.2536,3.2735,68000.0],["2011-11-28",3.4568,3.5425,3.3612,3.5126,118800.0],["2011-11-29",3.5126,3.5385,3.4668,3.5126,34800.0],["2011-11-30",3.6222,3.8055,3.4668,3.8055,199200.0],["2011-12-01",3.7855,3.8393,3.7297,3.7855,178000.0],["2011-12-02",3.8214,3.8692,3.7716,3.7835,63600.0],["2011-12-05",3.8114,3.8832,3.8074,3.8553,116800.0],["2011-12-06",3.8812,3.8812,3.8393,3.8612,168800.0],["2011-12-07",3.8154,3.8294,3.7576,3.7855,132400.0],["2011-12-08",3.7636,3.8134,3.7337,3.7457,121600.0],["2011-12-09",3.7736,3.8134,3.7616,3.7835,152800.0],["2011-12-12",3.7337,3.7835,3.66,3.7676,63600.0],["2011-12-13",3.7855,3.8154,3.666,3.6819,115200.0],["2011-12-14",3.66,3.8134,3.654,3.7756,156400.0],["2011-12-15",3.8413,3.8513,3.7756,3.7975,229600.0],["2011-12-16",3.8154,3.8393,3.2396,3.7796,464800.0],["2011-12-19",3.8254,3.8672,3.7437,3.7895,192800.0],["2011-12-20",3.8652,3.8712,3.7576,3.8672,200800.0],["2011-12-21",3.8393,3.9031,3.7875,3.8971,120000.0],["2011-12-22",3.927,3.9748,3.8911,3.9708,72800.0],["2011-12-23",3.9788,3.9788,3.923,3.9609,37200.0],["2011-12-27",3.933,3.9808,3.933,3.9808,26000.0],["2011-12-28",3.9668,3.9788,3.8991,3.9389,70400.0],["2011-12-29",3.933,3.9848,3.933,3.9828,24800.0],["2011-12-30",3.9668,3.9848,3.935,3.9768,53600.0],["2012-01-03",3.9848,4.2039,3.9629,4.1999,136800.0],["2012-01-04",4.1721,4.1721,3.9808,4.0266,184800.0],["2012-01-05",3.9987,4.0246,3.9449,3.9848,202400.0],["2012-01-06",3.9708,4.0206,3.9409,3.9728,101600.0],["2012-01-09",4.0087,4.0186,3.9051,3.919,114400.0],["2012-01-10",3.9788,4.0047,3.919,3.9589,121600.0],["2012-01-11",3.9429,3.9908,3.9389,3.9748,47200.0],["2012-01-12",3.9748,4.0107,3.921,3.9629,159200.0],["2012-01-13",3.927,3.9868,3.8832,3.913,48400.0],["2012-01-17",3.9648,3.9947,3.915,3.9728,95600.0],["2012-01-18",3.9748,3.9748,3.6959,3.7656,236000.0],["2012-01-19",3.7776,3.7975,3.7337,3.7636,248000.0],["2012-01-20",3.7457,3.7835,3.7178,3.7437,72400.0],["2012-01-23",3.7517,3.7815,3.4927,3.5783,250400.0],["2012-01-24",3.5624,3.6999,3.5106,3.6939,157200.0],["2012-01-25",3.6839,3.7576,3.676,3.7437,39200.0],["2012-01-26",3.7258,3.8214,3.7138,3.7477,112400.0],["2012-01-27",3.7517,3.8194,3.7517,3.8075,82000.0],["2012-01-30",3.7776,3.7776,3.7238,3.7736,45200.0],["2012-01-31",3.8094,3.8951,3.7596,3.8353,71600.0],["2012-02-01",3.8752,4.0744,3.8353,4.0465,109600.0],["2012-02-02",4.0366,4.0366,3.6899,3.7058,285200.0],["2012-02-03",3.7756,3.8254,3.7058,3.8055,174800.0],["2012-02-06",3.8015,3.8015,3.7218,3.7497,59600.0],["2012-02-07",3.7357,3.7776,3.5863,3.7377,54000.0],["2012-02-08",3.7357,3.7955,3.7278,3.7596,98400.0],["2012-02-09",3.7975,3.7975,3.7278,3.7636,51600.0],["2012-02-10",3.7397,3.7955,3.7038,3.7397,98800.0],["2012-02-13",3.7417,3.7417,3.66,3.7078,133600.0],["2012-02-14",3.7457,3.7457,3.4389,3.5066,203600.0],["2012-02-15",3.5086,3.6102,3.1241,3.2157,448800.0],["2012-02-16",3.2257,3.5205,3.1619,3.4827,335200.0],["2012-02-17",3.4827,3.4867,3.3612,3.4249,100000.0],["2012-02-21",3.4249,3.4847,3.3871,3.4309,136400.0],["2012-02-22",3.391,3.4548,3.3552,3.3651,64400.0],["2012-02-23",3.3771,3.3871,3.3372,3.3671,72800.0],["2012-02-24",3.3572,3.397,3.3532,3.3851,57600.0],["2012-02-27",3.363,3.4151,3.3089,3.371,115200.0],["2012-02-28",3.379,3.4432,3.3249,3.4111,112800.0],["2012-02-29",3.4131,3.4432,3.3811,3.4131,239200.0],["2012-03-01",3.4432,3.4994,3.4392,3.4472,71600.0],["2012-03-02",3.4372,3.4733,3.3891,3.3891,131600.0],["2012-03-05",3.3891,3.4934,3.3891,3.4613,47600.0],["2012-03-06",3.4131,3.4833,3.4131,3.4653,134800.0],["2012-03-07",3.4773,3.5295,3.4412,3.5194,80800.0],["2012-03-08",3.5274,3.6097,3.5134,3.6077,75600.0],["2012-03-09",3.6077,3.6959,3.5555,3.6819,73200.0],["2012-03-12",3.8162,3.9446,3.8162,3.8884,359600.0],["2012-03-13",3.9105,3.9726,3.75,3.8102,554800.0],["2012-03-14",3.8082,3.8162,3.6899,3.7641,110800.0],["2012-03-15",3.7901,3.8483,3.74,3.8323,156400.0],["2012-03-16",3.8463,3.8483,3.7861,3.8403,163200.0],["2012-03-19",3.8202,3.8543,3.7741,3.8242,152400.0],["2012-03-20",3.8042,3.8283,3.7721,3.8082,136800.0],["2012-03-21",3.7982,3.8383,3.7741,3.8102,80000.0],["2012-03-22",3.7881,3.8623,3.7701,3.8343,52400.0],["2012-03-23",3.8283,3.8764,3.8262,3.8744,62800.0],["2012-03-26",3.9024,4.0107,3.9024,4.0107,123600.0],["2012-03-27",4.0248,4.0769,3.9406,4.0067,200400.0],["2012-03-28",4.0127,4.0589,3.9446,3.9787,58400.0],["2012-03-29",3.9586,4.0208,3.9245,4.0087,61600.0],["2012-03-30",4.0408,4.0789,3.9265,3.9766,159600.0],["2012-04-02",3.9506,4.2133,3.9506,4.2133,114000.0],["2012-04-03",4.1912,4.2012,4.117,4.1932,122800.0],["2012-04-04",4.113,4.1631,4.0809,4.101,365600.0],["2012-04-05",4.111,4.2494,4.0529,4.1451,94400.0],["2012-04-09",4.0609,4.2333,4.0609,4.1752,95200.0],["2012-04-10",4.1932,4.1932,3.9726,4.0007,168000.0],["2012-04-11",4.0348,4.105,3.9987,4.105,68000.0],["2012-04-12",4.093,4.1391,4.091,4.125,56800.0],["2012-04-13",4.0889,4.0889,3.8804,3.8884,137200.0],["2012-04-16",3.9225,3.9766,3.8523,3.9426,51200.0],["2012-04-17",3.9887,4.0589,3.9686,3.9807,89600.0],["2012-04-18",3.9626,3.9626,3.8704,3.9265,56000.0],["2012-04-19",3.9406,3.9746,3.8102,3.8603,136000.0],["2012-04-20",3.9185,3.9506,3.8423,3.9506,83200.0],["2012-04-23",3.8784,3.9065,3.8784,3.8904,98400.0],["2012-04-24",3.8804,4.091,3.8704,4.0829,73600.0],["2012-04-25",4.1511,4.1511,3.7861,3.9385,213200.0],["2012-04-26",3.9385,4.0869,3.8804,4.0629,73200.0],["2012-04-27",4.0709,4.0889,3.9385,4.0649,80400.0],["2012-04-30",4.0468,4.0468,3.9506,3.9706,100000.0],["2012-05-01",3.9887,4.097,3.9726,4.0087,124000.0],["2012-05-02",3.9626,4.0468,3.8904,4.0468,124000.0],["2012-05-03",4.0228,4.097,4.0147,4.0789,156000.0],["2012-05-04",4.0428,4.1852,4.0208,4.0829,168000.0],["2012-05-07",4.0529,4.2073,4.0529,4.1491,180000.0],["2012-05-08",4.111,4.2614,4.095,4.2574,172800.0],["2012-05-09",4.1972,4.2494,4.099,4.1331,328000.0],["2012-05-10",4.1732,4.1972,4.101,4.1631,68000.0],["2012-05-11",4.121,4.2033,4.091,4.119,112400.0],["2012-05-14",4.0889,4.1351,3.9746,3.9746,106800.0],["2012-05-15",3.9706,4.1531,3.9706,4.113,88000.0],["2012-05-16",4.103,4.1511,4.0428,4.099,137200.0],["2012-05-17",4.121,4.1491,4.0188,4.0268,161200.0],["2012-05-18",4.0067,4.0107,3.8724,3.8904,148000.0],["2012-05-21",3.8924,3.9987,3.8303,3.9987,90000.0],["2012-05-22",3.9666,4.1291,3.9065,4.0388,192000.0],["2012-05-23",3.9642,4.0408,3.9642,4.0348,104000.0],["2012-05-24",4.0146,4.063,3.9561,4.0045,83200.0],["2012-05-25",4.0267,4.0711,3.9582,3.9642,75600.0],["2012-05-29",4.0005,4.0247,3.94,4.0025,67200.0],["2012-05-30",3.9884,4.0368,3.9582,3.9723,164400.0],["2012-05-31",3.9924,4.1074,3.938,3.9824,928400.0],["2012-06-01",3.8755,4.0368,3.8755,3.942,158400.0],["2012-06-04",3.9844,4.0711,3.9662,4.0126,168800.0],["2012-06-05",3.9763,4.0711,3.9602,4.0469,127200.0],["2012-06-06",4.0832,4.1537,4.0368,4.1396,203200.0],["2012-06-07",4.2082,4.2082,4.1013,4.1195,234800.0],["2012-06-08",4.1154,4.1154,4.0187,4.067,108400.0],["2012-06-11",4.0852,4.0912,3.9582,3.9582,190400.0],["2012-06-12",4.0207,4.1235,3.9299,4.1033,133600.0],["2012-06-13",4.0812,4.1134,3.8916,3.9521,166000.0],["2012-06-14",3.9602,4.0852,3.936,4.0509,86000.0],["2012-06-15",4.0328,4.0832,3.9985,4.0348,270800.0],["2012-06-18",4.0267,4.0771,4.0005,4.0307,98000.0],["2012-06-19",4.0146,4.0832,3.9824,4.0832,135600.0],["2012-06-20",4.0872,4.0872,4.0025,4.0711,155600.0],["2012-06-21",4.067,4.1215,4.0045,4.1215,130800.0],["2012-06-22",4.1255,4.2142,4.0872,4.0912,1714400.0],["2012-06-25",4.0509,4.1517,4.0086,4.1316,106400.0],["2012-06-26",4.1336,4.1578,4.0872,4.1336,75200.0],["2012-06-27",4.1316,4.2122,4.1154,4.18,122000.0],["2012-06-28",4.1376,4.2304,4.1295,4.2203,165200.0],["2012-06-29",4.3009,4.3251,4.2405,4.2626,211600.0],["2012-07-02",4.2828,4.3231,4.2183,4.3231,112000.0],["2012-07-03",4.3332,4.5369,4.3332,4.4985,87600.0],["2012-07-05",4.4703,4.5873,4.436,4.4925,73200.0],["2012-07-06",4.4522,4.5429,4.4502,4.5207,33600.0],["2012-07-09",4.4986,4.5086,4.3937,4.4239,72400.0],["2012-07-10",4.4179,4.5066,4.4078,4.4179,167600.0],["2012-07-11",4.4159,4.4441,4.2364,4.3755,244400.0],["2012-07-12",4.3594,4.3977,4.307,4.3231,78800.0],["2012-07-13",4.3352,4.3735,4.2969,4.3211,61200.0],["2012-07-16",4.2828,4.3574,4.2425,4.3332,91600.0],["2012-07-17",4.3675,4.4824,4.309,4.4239,164400.0],["2012-07-18",4.428,4.428,4.3352,4.3957,66800.0],["2012-07-19",4.3937,4.4058,4.3272,4.3272,36400.0],["2012-07-20",4.2888,4.3413,4.1941,4.2042,179600.0],["2012-07-23",4.1578,4.4118,4.0307,4.2848,225200.0],["2012-07-24",4.3231,4.3352,4.2183,4.2263,76800.0],["2012-07-25",4.4885,4.7183,4.4865,4.6518,295200.0],["2012-07-26",4.7143,4.7708,4.7143,4.7385,128000.0],["2012-07-27",4.7405,4.9643,4.6397,4.9543,229600.0],["2012-07-30",4.9543,5.1438,4.9321,5.1156,152400.0],["2012-07-31",5.0934,5.3837,5.0067,5.2668,184000.0],["2012-08-01",5.2466,5.3575,5.17,5.1841,494800.0],["2012-08-02",5.17,5.3011,5.17,5.2265,53600.0],["2012-08-03",5.2708,5.3353,5.2406,5.2688,90800.0],["2012-08-06",5.289,5.291,5.1438,5.1579,88400.0],["2012-08-07",5.2023,5.291,5.1418,5.168,176400.0],["2012-08-08",5.1882,5.1882,5.0107,5.0268,114400.0],["2012-08-09",5.0329,5.0329,4.8978,4.926,130000.0],["2012-08-10",4.9321,4.9784,4.7667,4.9159,121600.0],["2012-08-13",4.922,5.1236,4.922,5.051,41600.0],["2012-08-14",5.0934,5.1821,5.051,5.1216,148800.0],["2012-08-15",5.0934,5.1841,5.0934,5.174,36000.0],["2012-08-16",5.1478,5.2426,5.1135,5.2365,105600.0],["2012-08-17",5.2365,5.2426,5.2063,5.2426,97600.0],["2012-08-20",5.2406,5.2426,5.1559,5.1579,81600.0],["2012-08-21",5.1942,5.1942,5.0107,5.0369,174400.0],["2012-08-22",5.0612,5.0936,5.0308,5.045,78400.0],["2012-08-23",5.0308,5.1058,4.9377,4.9498,105200.0],["2012-08-24",4.964,5.0815,4.9498,4.9964,41200.0],["2012-08-27",5.0086,5.1362,4.9903,5.1017,61600.0],["2012-08-28",5.0511,5.1503,4.9924,5.0187,64000.0],["2012-08-29",5.0471,5.1989,5.0308,5.0896,112800.0],["2012-08-30",5.0835,5.201,5.0774,5.0997,26000.0],["2012-08-31",5.1382,5.1848,5.0815,5.1321,116000.0],["2012-09-04",5.1321,5.205,5.0065,5.1625,123600.0],["2012-09-05",5.1402,5.2131,5.124,5.1908,64800.0],["2012-09-06",5.205,5.2435,5.1362,5.1949,140000.0],["2012-09-07",5.2253,5.2253,5.1524,5.1706,249200.0],["2012-09-10",5.1463,5.286,5.1362,5.2658,92400.0],["2012-09-11",5.2678,5.2962,5.2334,5.286,292000.0],["2012-09-12",5.3205,5.367,5.2455,5.284,206000.0],["2012-09-13",5.282,5.365,5.2151,5.3387,148000.0],["2012-09-14",5.3346,5.3974,5.2415,5.3043,164800.0],["2012-09-17",5.2658,5.4562,5.2658,5.442,117600.0],["2012-09-18",5.446,5.6384,5.446,5.5757,456000.0],["2012-09-19",5.5939,5.7174,5.5939,5.6465,77600.0],["2012-09-20",5.6182,5.6384,5.5554,5.5635,136400.0],["2012-09-21",5.6445,5.687,5.5939,5.6182,174800.0],["2012-09-24",5.5554,5.7762,5.3164,5.7762,99600.0],["2012-09-25",5.7721,5.8653,5.6506,5.7235,222800.0],["2012-09-26",5.7215,5.7215,5.4683,5.525,138000.0],["2012-09-27",5.521,5.6243,5.4967,5.6243,121600.0],["2012-09-28",5.606,5.6546,5.4886,5.4886,122800.0],["2012-10-01",5.521,5.7964,5.521,5.7944,61600.0],["2012-10-02",5.8167,6.0496,5.762,5.8065,120400.0],["2012-10-03",5.7944,5.7944,5.6303,5.6729,104000.0],["2012-10-04",5.6749,5.685,5.5898,5.6202,56400.0],["2012-10-05",5.6162,5.6648,5.5372,5.5595,110400.0],["2012-10-08",5.5291,5.5534,5.4865,5.4946,76800.0],["2012-10-09",5.4845,5.4845,5.3873,5.3954,177600.0],["2012-10-10",5.4177,5.4177,5.3043,5.3893,47600.0],["2012-10-11",5.361,5.5513,5.361,5.5513,71600.0],["2012-10-12",5.5514,5.683,5.5088,5.6101,135600.0],["2012-10-15",5.6101,5.6384,5.5513,5.6162,140800.0],["2012-10-16",5.6263,5.8065,5.5817,5.6891,108800.0],["2012-10-17",5.7357,5.7357,5.5979,5.6486,50400.0],["2012-10-18",5.6263,5.685,5.4845,5.5007,76400.0],["2012-10-19",5.4562,5.5169,5.3468,5.4197,198800.0],["2012-10-22",5.4258,5.6951,5.4258,5.6567,66800.0],["2012-10-23",5.604,5.7721,5.5453,5.7134,114000.0],["2012-10-24",6.0496,6.1529,5.7903,5.9746,672000.0],["2012-10-25",6.0354,6.0354,5.924,5.9564,79600.0],["2012-10-26",5.9706,6.0151,5.8531,5.9382,134000.0],["2012-10-31",5.9949,6.0556,5.8875,6.0415,196800.0],["2012-11-01",6.0597,6.3169,6.0354,6.2886,202400.0],["2012-11-02",6.2886,6.6572,6.2784,6.4769,455200.0],["2012-11-05",6.4769,6.485,6.3149,6.3939,203600.0],["2012-11-06",6.4425,6.5681,6.3979,6.4951,118800.0],["2012-11-07",6.4303,6.5012,6.0962,6.4405,205600.0],["2012-11-08",6.481,6.485,6.4121,6.4121,176400.0],["2012-11-09",6.3777,6.5012,6.3777,6.4749,78800.0],["2012-11-12",6.4729,6.4891,6.404,6.4749,153200.0],["2012-11-13",6.4668,6.4992,6.3635,6.4506,133600.0],["2012-11-14",6.481,6.487,6.2197,6.2845,78000.0],["2012-11-15",6.3048,6.3048,5.9848,6.0638,228000.0],["2012-11-16",6.0354,6.0921,5.8207,6.084,188800.0],["2012-11-19",6.1468,6.2481,6.0982,6.2258,128400.0],["2012-11-20",6.2258,6.3169,5.9038,6.3169,39200.0],["2012-11-21",5.9848,6.4324,5.9848,6.4081,65200.0],["2012-11-23",6.4384,6.4465,6.3048,6.3129,72000.0],["2012-11-26",6.3129,6.404,6.001,6.1589,267200.0],["2012-11-27",6.1448,6.4506,6.0901,6.4162,176000.0],["2012-11-28",6.4324,6.6968,6.3429,6.6419,203600.0],["2012-11-29",6.6602,6.8697,6.5951,6.8066,310800.0],["2012-11-30",6.772,6.8188,6.6561,6.7619,261200.0],["2012-12-03",6.7009,6.7985,6.7009,6.7619,176400.0],["2012-12-04",6.7619,6.8493,6.7049,6.8432,252000.0],["2012-12-05",6.8453,7.0507,6.8453,6.9652,180000.0],["2012-12-06",6.9815,6.9815,6.8453,6.9429,298000.0],["2012-12-07",6.9774,7.0222,6.9551,6.9978,184800.0],["2012-12-10",7.0262,7.1157,6.9937,7.0873,197600.0],["2012-12-11",7.1157,7.3313,6.9917,7.3089,383600.0],["2012-12-12",7.3415,7.4981,7.3049,7.3862,379200.0],["2012-12-13",7.374,7.4086,7.2174,7.3069,288800.0],["2012-12-14",7.3008,7.433,7.2296,7.4147,196000.0],["2012-12-17",7.2805,7.4838,7.2805,7.4614,243600.0],["2012-12-18",7.5082,7.5509,7.3821,7.5509,302400.0],["2012-12-19",7.5794,7.9149,7.5591,7.8722,360000.0],["2012-12-20",7.8702,8.0309,7.7563,7.9617,218400.0],["2012-12-21",7.8824,7.9129,7.7787,7.8743,312400.0],["2012-12-24",7.8499,7.8499,7.6099,7.7197,111600.0],["2012-12-26",7.7726,7.8905,7.6994,7.734,110400.0],["2012-12-27",7.7502,7.8499,7.7055,7.7523,89600.0],["2012-12-28",7.7482,7.7868,7.6872,7.6953,112000.0],["2012-12-31",7.6567,7.8011,7.6058,7.7462,165200.0],["2013-01-02",7.9312,7.9495,7.8661,7.9211,391600.0],["2013-01-03",7.9312,7.9373,7.858,7.9089,110000.0],["2013-01-04",7.9028,8.1224,7.8844,8.1,457600.0],["2013-01-07",8.0512,8.0939,8.0126,8.0654,280400.0],["2013-01-08",8.0837,8.3684,8.0837,8.3156,172800.0],["2013-01-09",8.3176,8.3583,8.2973,8.3156,310400.0],["2013-01-10",8.3908,8.5047,8.3481,8.4498,289200.0],["2013-01-11",8.5006,8.521,8.462,8.462,146000.0],["2013-01-14",8.5413,8.5454,8.3969,8.4295,251200.0],["2013-01-15",8.4274,8.462,8.1692,8.2647,218000.0],["2013-01-16",8.2607,8.2668,8.1366,8.1631,171200.0],["2013-01-17",8.2098,8.5108,8.1875,8.3929,338400.0],["2013-01-18",8.4356,8.5088,8.338,8.4274,235200.0],["2013-01-22",8.4518,8.46,8.3807,8.4173,301200.0],["2013-01-23",8.4376,8.4498,8.3644,8.3644,176800.0],["2013-01-24",8.3644,8.4478,8.3644,8.399,136400.0],["2013-01-25",8.4396,8.46,8.1468,8.2139,143600.0],["2013-01-28",8.1529,8.1753,7.9638,8.1448,264800.0],["2013-01-29",8.1224,8.2851,8.1203,8.1854,90800.0],["2013-01-30",8.1712,8.1793,8.1,8.1407,135600.0],["2013-01-31",8.1468,8.3298,8.1081,8.1834,300000.0],["2013-02-01",8.1854,8.2302,8.1488,8.1814,140400.0],["2013-02-04",8.0797,8.1814,8.0004,8.0959,93600.0],["2013-02-05",8.1142,8.1773,8.1041,8.1529,90400.0],["2013-02-06",8.1366,8.1651,8.037,8.0634,126800.0],["2013-02-07",8.0858,8.2058,7.7584,8.1712,228400.0],["2013-02-08",8.1854,8.4132,8.1651,8.2403,146000.0],["2013-02-11",8.2525,8.2586,8.0756,8.2403,76000.0],["2013-02-12",8.2403,8.4091,8.2403,8.3176,120400.0],["2013-02-13",8.3339,8.6288,8.1549,8.5677,356400.0],["2013-02-14",8.5718,8.8972,8.5433,8.8098,177600.0],["2013-02-15",8.887,8.9562,8.7467,8.9338,372400.0],["2013-02-19",8.9582,9.428,8.9582,9.2043,743200.0],["2013-02-20",9.2368,9.3324,8.9582,8.9989,357200.0],["2013-02-21",8.9745,9.1494,8.7589,8.885,204400.0],["2013-02-22",8.9643,9.127,8.946,9.0436,130800.0],["2013-02-25",9.0945,9.2287,8.9684,9.0619,346800.0],["2013-02-26",9.0314,9.2083,9.0192,9.064,249200.0],["2013-02-27",9.1048,9.1782,8.9049,9.0334,160800.0],["2013-02-28",9.0191,9.1435,8.8111,8.909,198000.0],["2013-03-01",8.909,9.17,8.909,9.0986,165600.0],["2013-03-04",9.1313,9.17,9.1007,9.1537,100400.0],["2013-03-05",9.17,9.2944,9.1578,9.2332,221600.0],["2013-03-06",9.2985,9.5555,9.272,9.4046,255200.0],["2013-03-07",9.4127,9.5473,9.4046,9.531,97600.0],["2013-03-08",9.6289,10.1042,9.531,9.9491,218000.0],["2013-03-11",9.9573,10.1674,9.7982,10.0654,355600.0],["2013-03-12",10.0797,10.2714,9.9145,10.0083,471600.0],["2013-03-13",9.9267,9.992,9.6534,9.786,324800.0],["2013-03-14",9.8288,9.8961,9.6738,9.8247,117600.0],["2013-03-15",9.7901,10.043,9.7778,9.8125,326400.0],["2013-03-18",9.7778,10.1082,9.6269,9.9777,144800.0],["2013-03-19",10.0695,10.2123,9.9818,10.1266,250000.0],["2013-03-20",10.149,10.3489,10.1286,10.3448,97200.0],["2013-03-21",10.3224,10.4019,10.0063,10.2428,168800.0],["2013-03-22",10.3224,10.5529,10.2979,10.4305,186800.0],["2013-03-25",10.4244,10.5529,10.3244,10.508,142000.0],["2013-03-26",10.5162,10.5162,10.2755,10.4856,240800.0],["2013-03-27",10.4305,10.5467,10.0593,10.4468,242800.0],["2013-03-28",10.5794,10.8649,10.5671,10.7405,180400.0],["2013-04-01",10.7833,10.971,10.4488,10.51,299600.0],["2013-04-02",10.5264,10.6732,10.3387,10.3999,214800.0],["2013-04-03",10.3836,10.3979,10.047,10.1796,293600.0],["2013-04-04",10.1347,10.5814,10.096,10.559,190000.0],["2013-04-05",10.4427,10.7711,10.3102,10.5406,152400.0],["2013-04-08",10.5977,10.6997,10.4835,10.6712,218000.0],["2013-04-09",10.7181,10.9812,10.7181,10.8588,267600.0],["2013-04-10",10.9118,11.7705,10.9118,11.5339,519600.0],["2013-04-11",11.644,12.0989,11.5788,11.744,352000.0],["2013-04-12",11.7481,11.8296,11.1668,11.4136,313600.0],["2013-04-15",11.3361,11.6073,11.0464,11.2728,577200.0],["2013-04-16",11.436,11.6644,11.436,11.6155,250800.0],["2013-04-17",11.5686,11.5788,11.2178,11.33,334000.0],["2013-04-18",11.4013,11.4279,11.2871,11.2953,346400.0],["2013-04-19",11.2953,11.5747,11.2463,11.5237,174000.0],["2013-04-22",11.6012,11.7093,11.3381,11.489,186400.0],["2013-04-23",11.5869,11.6767,11.5421,11.6318,432000.0],["2013-04-24",11.6012,11.6012,9.892,10.7222,1012800.0],["2013-04-25",10.6589,10.9975,10.4529,10.7201,351200.0],["2013-04-26",10.714,11.1525,10.612,11.024,370800.0],["2013-04-29",11.0872,11.1749,10.9526,11.0281,183200.0],["2013-04-30",11.0138,11.075,10.6732,10.7976,314800.0],["2013-05-01",10.7711,10.7711,10.5937,10.665,312400.0],["2013-05-02",10.6487,10.8404,10.6079,10.7833,266400.0],["2013-05-03",10.9118,11.4605,10.9078,11.1566,194000.0],["2013-05-06",11.1239,11.5767,11.0138,11.4809,365200.0],["2013-05-07",11.6155,11.7277,11.3973,11.6257,301200.0],["2013-05-08",11.6971,11.8195,11.5584,11.7807,160400.0],["2013-05-09",11.7419,12.0785,11.7399,11.9704,272000.0],["2013-05-10",12.0479,12.2131,11.9072,12.0887,117200.0],["2013-05-13",12.0846,12.1621,11.7154,11.9276,173200.0],["2013-05-14",11.9581,12.4375,11.9214,12.2722,143600.0],["2013-05-15",12.2722,12.3967,11.8806,12.0255,184000.0],["2013-05-16",11.952,12.3395,11.952,12.1764,118800.0],["2013-05-17",12.2763,12.8127,12.2763,12.6802,198800.0],["2013-05-20",12.6863,12.6863,11.7787,11.8235,265200.0],["2013-05-21",11.9194,12.1172,11.8297,11.9378,184000.0],["2013-05-22",11.9643,12.1115,11.439,11.6781,144800.0],["2013-05-23",11.4696,11.6863,11.1099,11.6291,162400.0],["2013-05-24",11.6291,12.0481,11.5637,11.948,81600.0],["2013-05-28",12.0604,12.2628,11.9827,12.1544,169600.0],["2013-05-29",11.9848,12.3507,11.9561,12.1319,121200.0],["2013-05-30",12.1626,12.3098,11.9541,12.2689,118800.0],["2013-05-31",12.179,12.3118,11.8274,11.9234,226400.0],["2013-06-03",11.9357,12.2444,11.5228,11.9439,268800.0],["2013-06-04",11.9929,12.2648,11.7395,11.8212,193200.0],["2013-06-05",11.7763,11.8846,11.2509,11.4819,198000.0],["2013-06-06",11.4676,12.4672,11.4472,12.4406,173600.0],["2013-06-07",12.5776,12.7779,12.4692,12.5714,178000.0],["2013-06-10",12.4958,12.5469,11.9889,12.4161,207200.0],["2013-06-11",12.2464,12.6982,12.0359,12.4447,98400.0],["2013-06-12",12.4856,12.7288,12.3139,12.5694,320400.0],["2013-06-13",12.5081,12.5817,12.1381,12.318,139600.0],["2013-06-14",12.3323,12.4856,11.8907,11.9214,141200.0],["2013-06-17",12.0911,12.1585,11.8948,12.1544,208000.0],["2013-06-18",12.1544,12.3834,12.0359,12.1462,238800.0],["2013-06-19",12.1503,12.367,12.0604,12.2055,195200.0],["2013-06-20",12.0236,12.1401,11.9378,12.0727,232400.0],["2013-06-21",12.1319,12.2055,11.6679,11.7681,286000.0],["2013-06-24",11.6352,11.6352,11.0383,11.2693,261600.0],["2013-06-25",11.3368,11.5555,10.9423,11.163,176400.0],["2013-06-26",11.1937,11.2571,10.5314,10.5988,284000.0],["2013-06-27",10.6336,10.7665,10.3822,10.6704,289200.0],["2013-06-28",10.515,10.8094,10.4006,10.6724,290000.0],["2013-07-01",10.6254,10.6786,9.9938,10.2779,518400.0],["2013-07-02",10.1675,10.7869,9.8282,10.6929,288400.0],["2013-07-03",10.5682,10.8441,10.4782,10.8053,48400.0],["2013-07-05",11.0486,11.3817,10.8339,11.3572,134400.0],["2013-07-08",11.4144,11.6189,11.4022,11.4656,123200.0],["2013-07-09",11.4472,11.4472,11.0874,11.1528,218800.0],["2013-07-10",11.1528,11.439,11.1528,11.3531,111200.0],["2013-07-11",11.4819,11.6822,11.3511,11.6168,143600.0],["2013-07-12",11.6005,11.9377,11.531,11.6025,100400.0],["2013-07-15",11.6148,12.0461,11.3245,11.948,136000.0],["2013-07-16",12.0073,12.1524,11.7763,11.9991,148800.0],["2013-07-17",12.134,12.1749,11.7824,12.1503,265600.0],["2013-07-18",12.1606,12.367,12.0727,12.322,168400.0],["2013-07-19",12.3323,12.4488,12.0175,12.3527,171200.0],["2013-07-22",12.3241,12.5081,12.3241,12.3752,129200.0],["2013-07-23",12.4611,12.5101,12.2648,12.3691,173200.0],["2013-07-24",12.4856,12.7758,12.0543,12.7043,342800.0],["2013-07-25",12.8208,14.1924,12.8106,13.9676,424000.0],["2013-07-26",13.9676,14.3764,13.9022,14.0473,328800.0],["2013-07-29",14.0391,14.1045,13.8327,13.8858,232000.0],["2013-07-30",13.9758,14.0596,13.6487,13.8572,196000.0],["2013-07-31",13.9103,14.5215,13.9103,14.3621,127600.0],["2013-08-01",14.5256,14.82,14.4234,14.7627,184800.0],["2013-08-02",14.7628,15.0224,14.728,14.822,122400.0],["2013-08-05",14.8833,14.9999,14.7464,14.7975,79200.0],["2013-08-06",14.82,14.9631,14.6442,14.775,81200.0],["2013-08-07",14.8302,14.8793,14.5195,14.7505,97200.0],["2013-08-08",14.8486,14.8854,14.6462,14.6749,97200.0],["2013-08-09",14.6892,14.7975,14.2272,14.3253,126000.0],["2013-08-12",14.3437,14.6135,14.1536,14.5359,204000.0],["2013-08-13",14.4377,14.8956,14.1515,14.5072,109200.0],["2013-08-14",14.5399,14.5747,14.1863,14.2885,125600.0],["2013-08-15",14.125,14.266,13.7325,13.7795,124400.0],["2013-08-16",13.6671,13.9942,13.6671,13.8143,123600.0],["2013-08-19",13.7141,13.9778,13.2869,13.6753,100000.0],["2013-08-20",13.7039,14.1556,13.7039,13.8531,48000.0],["2013-08-21",13.8449,13.9432,13.4414,13.507,71600.0],["2013-08-22",13.507,13.6872,13.4742,13.6667,59200.0],["2013-08-23",13.6667,13.763,13.5172,13.6155,73600.0],["2013-08-26",13.6401,13.8121,13.0564,13.124,159200.0],["2013-08-27",12.8803,13.1076,12.2986,12.485,250400.0],["2013-08-28",12.5239,13.1404,12.399,13.0032,207200.0],["2013-08-29",13.1056,13.3739,13.0482,13.165,116400.0],["2013-08-30",13.1936,13.2489,12.9786,13.1629,176800.0],["2013-09-03",13.4005,13.4558,13.0093,13.1895,96000.0],["2013-09-04",13.1691,13.2674,12.9397,13.124,106800.0],["2013-09-05",13.1383,13.4046,13.0073,13.3001,46000.0],["2013-09-06",13.4435,13.5213,12.9909,13.2858,141200.0],["2013-09-09",13.3022,13.8674,13.2715,13.636,154800.0],["2013-09-10",13.677,13.8142,13.6073,13.7609,105600.0],["2013-09-11",13.7261,13.7691,13.4251,13.466,120000.0],["2013-09-12",13.4128,13.4967,13.2039,13.2633,316400.0],["2013-09-13",13.2244,13.7425,13.2244,13.6053,82800.0],["2013-09-16",13.8838,14.2545,13.6749,14.0784,87200.0],["2013-09-17",14.2156,14.6252,14.2156,14.529,146800.0],["2013-09-18",14.5413,14.8382,14.316,14.7543,90800.0],["2013-09-19",14.8382,14.9488,14.5597,14.8444,78000.0],["2013-09-20",14.8997,14.9099,14.5372,14.6006,170000.0],["2013-09-23",14.6007,14.6969,14.2934,14.5167,121200.0],["2013-09-24",14.4593,14.7031,14.3467,14.5044,76000.0],["2013-09-25",14.486,14.8874,14.486,14.7973,49200.0],["2013-09-26",14.8792,14.9304,14.5064,14.658,58400.0],["2013-09-27",14.699,14.7153,14.0292,14.0886,112800.0],["2013-09-30",13.9678,14.0784,13.5172,13.7855,270800.0],["2013-10-01",13.6852,14.275,13.6852,14.275,111200.0],["2013-10-02",14.2381,14.529,14.0579,14.3344,77200.0],["2013-10-03",14.1746,14.3016,13.849,13.89,76800.0],["2013-10-04",13.8572,14.1357,13.8572,14.0272,68800.0],["2013-10-07",13.8244,13.8859,13.5848,13.6032,70400.0],["2013-10-08",13.6094,13.9821,13.593,13.9105,196400.0],["2013-10-09",13.9227,14.1275,13.7753,13.9801,108400.0],["2013-10-10",14.1255,14.3692,14.0354,14.3385,75200.0],["2013-10-11",14.2381,14.7461,14.2381,14.6334,59600.0],["2013-10-14",14.6006,14.6027,14.3713,14.5699,77600.0],["2013-10-15",14.4839,14.5413,14.2381,14.2791,54400.0],["2013-10-16",14.4143,14.5904,14.2402,14.4798,97200.0],["2013-10-17",14.4348,14.9468,14.3385,14.9079,63200.0],["2013-10-18",15.0226,15.6493,14.7317,15.5694,106000.0],["2013-10-21",15.7086,15.8008,15.3298,15.5981,86800.0],["2013-10-22",15.8029,15.8909,15.6677,15.8131,102000.0],["2013-10-23",15.766,15.766,15.041,15.3912,140000.0],["2013-10-24",15.4424,15.6185,15.2335,15.4178,46000.0],["2013-10-25",15.5141,15.5202,14.9509,15.3318,62400.0],["2013-10-28",15.3318,15.4567,14.9611,15.4199,65200.0],["2013-10-29",15.4199,15.51,13.6626,14.1706,434400.0],["2013-10-30",15.0635,17.6133,15.0635,17.6031,707200.0],["2013-10-31",17.3553,17.554,16.4275,17.0542,273200.0],["2013-11-01",17.0092,18.3875,17.003,18.2667,261200.0],["2013-11-04",18.3138,18.5759,18.1458,18.3793,159600.0],["2013-11-05",18.3609,18.4285,17.8202,17.8407,67200.0],["2013-11-06",18.0086,18.0434,16.8781,17.0338,130400.0],["2013-11-07",17.1669,17.1669,16.3251,16.3988,111200.0],["2013-11-08",16.3866,16.9498,16.3866,16.8556,117200.0],["2013-11-11",16.7716,17.3102,16.3845,17.0952,193600.0],["2013-11-12",17.087,17.5396,16.7429,17.4597,146400.0],["2013-11-13",17.5376,18.0844,17.4557,18.0107,47600.0],["2013-11-14",18.0373,18.2216,17.4106,17.8345,51600.0],["2013-11-15",17.8079,17.8816,17.1894,17.2795,103200.0],["2013-11-18",17.2959,17.4659,17.1628,17.3881,164000.0],["2013-11-19",17.3451,17.9288,17.2263,17.513,73600.0],["2013-11-20",17.6095,17.6095,16.9506,17.0327,210800.0],["2013-11-21",17.1148,17.5828,16.846,17.355,71600.0],["2013-11-22",17.4124,17.4576,17.0368,17.1538,128400.0],["2013-11-25",17.3119,17.4678,17.2195,17.2852,88400.0],["2013-11-26",17.2852,17.6587,17.2852,17.6505,123600.0],["2013-11-27",17.6095,17.8393,17.2544,17.4822,117200.0],["2013-11-29",17.4822,17.632,17.2913,17.3468,49200.0],["2013-12-02",17.4453,17.4453,17.1805,17.2667,144800.0],["2013-12-03",17.1949,17.238,17.0779,17.162,119200.0],["2013-12-04",17.0553,17.2667,16.8316,16.8993,82000.0],["2013-12-05",16.8562,17.1497,16.77,17.0697,144400.0],["2013-12-06",17.1641,18.0199,17.1559,17.7039,110000.0],["2013-12-09",17.8824,18.0877,17.2092,17.4124,189200.0],["2013-12-10",17.3693,17.632,17.2523,17.4966,133600.0],["2013-12-11",17.6053,17.6053,16.7577,16.9732,175600.0],["2013-12-12",17.0368,17.7654,16.7598,17.5828,149600.0],["2013-12-13",17.5828,17.9358,17.4863,17.5233,101200.0],["2013-12-16",17.6526,17.7141,17.5007,17.6731,96000.0],["2013-12-17",17.6033,17.6751,17.3426,17.6054,180000.0],["2013-12-18",17.6095,17.8024,17.4925,17.71,103200.0],["2013-12-19",17.6669,17.866,17.5109,17.7244,97200.0],["2013-12-20",17.8106,19.6762,17.5561,19.198,376800.0],["2013-12-23",19.2924,19.826,19.2124,19.7316,218000.0],["2013-12-24",19.5551,19.9081,19.5551,19.8917,162000.0],["2013-12-26",20.0497,20.1134,18.9127,19.1262,206000.0],["2013-12-27",19.2062,19.549,19.0277,19.239,165200.0],["2013-12-30",19.315,19.4156,18.7485,18.9312,201200.0],["2013-12-31",18.8532,19.2493,18.4756,19.0338,272800.0],["2014-01-02",18.9846,19.4976,18.8204,19.4361,220800.0],["2014-01-03",19.4463,19.6413,19.1795,19.2555,160000.0],["2014-01-06",19.4258,19.8814,18.7054,19.0933,175200.0],["2014-01-07",19.1426,19.4833,19.0605,19.3458,226000.0],["2014-01-08",19.3458,19.5695,19.1488,19.4894,234800.0],["2014-01-09",19.4894,19.7029,18.8984,19.627,275600.0],["2014-01-10",19.7029,19.7029,19.3232,19.5284,147600.0],["2014-01-13",19.4073,19.6454,19.2001,19.4053,171200.0],["2014-01-14",19.4484,19.5941,19.2124,19.5695,178400.0],["2014-01-15",19.6044,20.0107,19.2719,20.0087,232400.0],["2014-01-16",19.9184,20.4376,19.8342,20.1852,293200.0],["2014-01-17",20.218,20.7783,20.0107,20.1483,223600.0],["2014-01-21",20.3186,20.9754,20.3186,20.7086,314000.0],["2014-01-22",19.317,19.9594,16.8193,18.0179,2110400.0],["2014-01-23",18.2662,18.3463,17.1969,17.318,695600.0],["2014-01-24",17.3303,17.3303,16.454,16.6592,631200.0],["2014-01-27",16.6243,16.6243,15.9942,16.0538,378000.0],["2014-01-28",15.9347,17.2092,15.6412,17.0368,603200.0],["2014-01-29",16.6695,16.9363,16.3801,16.5771,290400.0],["2014-01-30",16.8029,16.8029,16.5648,16.5997,247600.0],["2014-01-31",16.1297,16.5607,15.9758,16.0927,429600.0],["2014-02-03",16.064,16.2569,15.475,15.8567,481600.0],["2014-02-04",15.8095,16.0661,15.6433,15.9737,538800.0],["2014-02-05",15.5714,15.6987,13.9562,14.5104,941600.0],["2014-02-06",14.5104,14.5104,13.6196,13.6853,708400.0],["2014-02-07",13.5416,13.8721,13.3302,13.3815,362000.0],["2014-02-10",13.3815,13.3815,13.0203,13.242,508400.0],["2014-02-11",13.2851,13.3405,12.3307,12.4621,563200.0],["2014-02-12",12.419,13.1989,12.3184,13.084,462000.0],["2014-02-13",12.8992,13.0983,12.7289,12.811,346400.0],["2014-02-14",12.7679,13.0634,12.5462,12.8746,281200.0],["2014-02-18",12.9382,13.1886,12.8992,12.969,471200.0],["2014-02-19",12.8723,13.712,12.8723,13.4733,594000.0],["2014-02-20",13.5453,13.9117,13.1748,13.5885,471200.0],["2014-02-21",13.71,14.6547,13.4939,14.5148,521200.0],["2014-02-24",14.3398,14.7,14.2554,14.4077,488400.0],["2014-02-25",14.3398,14.4983,14.0146,14.2637,366400.0],["2014-02-26",14.3295,14.6156,14.3295,14.4818,190800.0],["2014-02-27",14.4283,14.663,14.2204,14.523,145200.0],["2014-02-28",14.5436,14.6527,14.2945,14.4077,148400.0],["2014-03-03",14.3851,14.77,14.3398,14.3974,294400.0],["2014-03-04",14.5744,14.6506,14.3398,14.451,337200.0],["2014-03-05",14.4077,14.663,14.3871,14.5642,298400.0],["2014-03-06",14.6485,14.6485,14.0105,14.1772,394800.0],["2014-03-07",14.1937,14.4201,14.0352,14.3192,121600.0],["2014-03-10",14.2451,14.2801,13.8705,14.2472,113600.0],["2014-03-11",14.2081,14.2431,13.5865,13.6627,258000.0],["2014-03-12",13.5433,13.5433,12.9772,13.321,410800.0],["2014-03-13",13.3127,13.4136,12.9464,13.0596,472400.0],["2014-03-14",12.9896,13.2819,12.7899,12.9361,266000.0],["2014-03-17",12.9958,13.2016,12.8291,12.9999,399600.0],["2014-03-18",12.9484,13.2757,12.8743,13.1213,172800.0],["2014-03-19",13.1625,13.2222,12.8167,12.8949,192000.0],["2014-03-20",12.8476,13.074,12.7632,12.7899,208000.0],["2014-03-21",12.7653,12.9793,12.578,12.6603,368000.0],["2014-03-24",12.7797,12.9032,12.5841,12.6809,221200.0],["2014-03-25",12.862,12.934,12.5553,12.6479,214400.0],["2014-03-26",12.6767,12.7838,12.1251,12.156,212800.0],["2014-03-27",12.1046,12.3762,12.049,12.2013,184400.0],["2014-03-28",12.191,12.508,11.9008,11.9358,190800.0],["2014-03-31",11.9481,12.5244,11.9481,12.261,354000.0],["2014-04-01",12.3351,12.7838,12.1725,12.6397,532000.0],["2014-04-02",12.6912,12.9073,12.6459,12.8579,317200.0],["2014-04-03",12.899,13.0061,12.7117,12.9464,288800.0],["2014-04-04",12.9731,12.9731,12.3495,12.4298,487200.0],["2014-04-07",12.3701,12.6232,11.9893,12.5286,459600.0],["2014-04-08",12.5903,12.8887,12.3495,12.6932,468800.0],["2014-04-09",12.7097,12.8455,12.4936,12.8023,321600.0],["2014-04-10",12.7406,12.864,11.9399,12.0675,289200.0],["2014-04-11",11.9564,12.1231,11.3265,11.4706,431600.0],["2014-04-14",11.5694,11.8864,11.4109,11.695,226800.0],["2014-04-15",11.7855,11.8473,11.3986,11.7341,244800.0],["2014-04-16",11.7567,11.8679,11.5941,11.7896,242800.0],["2014-04-17",11.7361,12.0387,11.6188,11.9811,160800.0],["2014-04-21",11.9502,11.9687,11.7752,11.8781,124800.0],["2014-04-22",11.874,12.3454,11.8452,12.1107,118000.0],["2014-04-23",11.9893,12.1231,11.8514,11.9975,112400.0],["2014-04-24",12.0757,12.0757,11.3574,11.5776,248000.0],["2014-04-25",11.485,11.5035,11.0548,11.1701,276400.0],["2014-04-28",11.2113,11.4233,10.9437,10.9561,324000.0],["2014-04-29",11.0343,11.3204,10.9602,11.1104,520400.0],["2014-04-30",10.672,11.0466,10.0607,10.3756,1150000.0],["2014-05-01",10.3098,10.7173,10.1842,10.4291,513200.0],["2014-05-02",10.4291,10.6741,10.4291,10.6144,335600.0],["2014-05-05",10.4909,10.4909,10.0854,10.2192,375200.0],["2014-05-06",10.1698,10.1883,9.7355,9.7376,243200.0],["2014-05-07",9.719,9.7561,9.4597,9.5153,316800.0],["2014-05-08",9.5194,9.7314,9.3568,9.4309,255600.0],["2014-05-09",9.4391,9.6594,9.2765,9.575,184000.0],["2014-05-12",9.7108,10.0237,9.4906,9.9372,347200.0],["2014-05-13",9.9228,10.0442,9.5441,9.5997,265600.0],["2014-05-14",9.5709,9.5709,9.0995,9.1716,252800.0],["2014-05-15",9.0975,9.2662,8.6364,8.8999,420800.0],["2014-05-16",8.9431,9.0913,8.8546,9.0769,155600.0],["2014-05-19",9.2004,9.365,9.0172,9.3095,501200.0],["2014-05-20",9.3444,9.575,9.2868,9.3753,455600.0],["2014-05-21",9.4042,9.7369,9.3361,9.5055,246800.0],["2014-05-22",9.5551,9.8155,9.4869,9.5303,278800.0],["2014-05-23",9.5468,9.7473,9.3918,9.6625,161200.0],["2014-05-27",9.7824,10.0097,9.6006,9.8589,375200.0],["2014-05-28",9.8547,9.9704,9.7597,9.8279,210400.0],["2014-05-29",9.8279,9.8279,9.5096,9.6894,194800.0],["2014-05-30",9.6419,9.7927,9.5758,9.7452,187200.0],["2014-06-02",9.7969,9.7969,9.5778,9.6563,320800.0],["2014-06-03",9.5613,9.5737,9.241,9.3526,178800.0],["2014-06-04",9.2865,9.4104,9.1707,9.1997,260800.0],["2014-06-05",9.2679,9.6398,9.0406,9.5572,328400.0],["2014-06-06",9.5654,10.1192,9.5654,9.9539,303200.0],["2014-06-09",9.9105,10.3651,9.9105,10.2763,304800.0],["2014-06-10",10.2763,10.3445,10.175,10.2763,257600.0],["2014-06-11",10.3052,10.3052,9.8671,9.8816,156800.0],["2014-06-12",9.8795,9.9436,9.3691,9.5613,180400.0],["2014-06-13",9.6047,9.6398,9.3505,9.522,272000.0],["2014-06-16",9.5489,9.6853,9.46,9.6729,430800.0],["2014-06-17",9.6977,9.7576,9.6088,9.6605,311600.0],["2014-06-18",9.6708,9.9188,9.5654,9.7473,601200.0],["2014-06-19",9.8279,9.987,9.7659,9.8382,277600.0],["2014-06-20",9.9085,10.02,9.7535,9.9932,308400.0],["2014-06-23",9.9787,9.9787,9.6749,9.6749,236000.0],["2014-06-24",9.6088,9.7989,9.4022,9.4497,294400.0],["2014-06-25",9.4394,9.6233,9.2575,9.5944,219200.0],["2014-06-26",9.6295,9.6977,9.46,9.5778,483200.0],["2014-06-27",9.4972,9.6254,9.458,9.5613,251600.0],["2014-06-30",9.5468,9.7907,9.46,9.7121,239600.0],["2014-07-01",9.7369,10.175,9.7369,10.111,248400.0],["2014-07-02",10.111,10.6627,10.111,10.5924,538000.0],["2014-07-03",10.6524,11.4521,10.6462,11.3053,426400.0],["2014-07-07",11.4665,11.5079,10.7784,11.3797,886000.0],["2014-07-08",11.4087,11.4603,11.0099,11.2413,569200.0],["2014-07-09",11.3363,11.5884,11.2454,11.5223,455600.0],["2014-07-10",11.202,11.3756,11.1731,11.2991,348800.0],["2014-07-11",11.3363,11.3818,11.2103,11.3694,178000.0],["2014-07-14",11.5037,11.5182,11.2929,11.4376,190800.0],["2014-07-15",11.3983,11.4686,11.1152,11.2454,304000.0],["2014-07-16",11.3343,11.5182,11.1752,11.326,294400.0],["2014-07-17",11.326,11.419,10.9334,11.0037,330000.0],["2014-07-18",10.7495,11.0801,10.7495,11.0553,363200.0],["2014-07-21",10.9065,11.0202,10.5077,10.7329,283200.0],["2014-07-22",10.7991,10.9169,10.642,10.8301,192000.0],["2014-07-23",10.859,10.8941,10.3631,10.8631,138000.0],["2014-07-24",10.8631,11.0243,10.7288,10.8363,236400.0],["2014-07-25",10.7226,10.7226,10.3837,10.5676,235200.0],["2014-07-28",10.6296,10.6999,10.2845,10.392,325600.0],["2014-07-29",10.4044,10.5387,10.1957,10.485,208000.0],["2014-07-30",10.9127,12.2848,10.7371,12.0203,1031200.0],["2014-07-31",11.9459,11.9831,11.5802,11.7951,325200.0],["2014-08-01",11.8158,11.8963,11.3301,11.4521,301200.0],["2014-08-04",11.5099,11.545,11.1566,11.4665,435600.0],["2014-08-05",11.3673,11.6236,10.9375,11.4665,198000.0],["2014-08-06",11.4149,11.6153,11.2144,11.4541,264400.0],["2014-08-07",11.4603,11.4603,11.1876,11.1979,176400.0],["2014-08-08",11.2124,11.3591,11.1318,11.1566,330800.0],["2014-08-11",11.3095,11.9418,11.2289,11.8612,479600.0],["2014-08-12",11.8261,11.8901,11.7786,11.8777,234400.0],["2014-08-13",11.9418,12.5865,11.8674,12.384,418000.0],["2014-08-14",12.5018,12.5721,12.4088,12.4811,268400.0],["2014-08-15",12.5948,12.5989,12.1691,12.2683,209200.0],["2014-08-18",12.3964,12.6217,12.384,12.477,156000.0],["2014-08-19",12.5266,12.6568,12.3985,12.5865,110800.0],["2014-08-20",12.5927,12.5927,12.2653,12.3171,180800.0],["2014-08-21",12.3047,12.3959,12.1575,12.3523,205200.0],["2014-08-22",12.344,12.6135,12.2798,12.4166,88400.0],["2014-08-25",12.5451,12.5451,12.1554,12.2922,159200.0],["2014-08-26",12.3047,13.1503,12.2611,12.999,370800.0],["2014-08-27",13.0031,13.0031,12.8,12.8497,236800.0],["2014-08-28",12.6839,12.6922,12.2922,12.3876,388000.0],["2014-08-29",12.4,12.4,12.201,12.2673,246000.0],["2014-09-02",12.3399,12.5824,12.2093,12.5098,208800.0],["2014-09-03",12.599,12.6135,12.2031,12.286,241200.0],["2014-09-04",12.3378,12.5243,12.2176,12.4953,213600.0],["2014-09-05",12.4352,12.5161,12.2591,12.4352,193200.0],["2014-09-08",12.4352,12.487,12.2964,12.456,293200.0],["2014-09-09",12.4332,12.4332,12.1782,12.3171,284000.0],["2014-09-10",12.2984,12.3834,12.1782,12.228,267600.0],["2014-09-11",12.1762,12.2259,11.9751,12.1161,212800.0],["2014-09-12",12.0788,12.1347,11.8093,11.9005,286800.0],["2014-09-15",11.8528,12.0124,11.4943,11.9461,420400.0],["2014-09-16",11.8736,11.8819,9.0943,10.0912,3980000.0],["2014-09-17",9.886,10.2591,9.7409,10.0539,1457600.0],["2014-09-18",10.058,10.1637,9.8922,10.0601,655200.0],["2014-09-19",10.0725,10.1078,9.0508,9.0819,1087200.0],["2014-09-22",9.0777,9.1482,8.7212,8.8311,908000.0],["2014-09-23",8.7751,8.7959,8.2964,8.315,1106800.0],["2014-09-24",8.3648,8.5264,8.2902,8.3813,1338800.0],["2014-09-25",8.3689,8.429,8.1803,8.2902,880800.0],["2014-09-26",8.3109,8.3772,8.2031,8.3316,838000.0],["2014-09-29",8.257,8.5036,8.2135,8.4269,470400.0],["2014-09-30",8.4394,8.5596,8.1845,8.1845,489600.0],["2014-10-01",8.1865,8.6093,8.087,8.2528,688800.0],["2014-10-02",8.1865,8.4808,8.1347,8.4394,449200.0],["2014-10-03",8.5202,8.7337,8.4684,8.5886,253200.0],["2014-10-06",8.6446,8.7233,8.5306,8.5865,460400.0],["2014-10-07",8.5285,8.6591,8.2984,8.3109,224800.0],["2014-10-08",8.2736,8.7295,8.2259,8.6819,454400.0],["2014-10-09",8.7005,8.7461,8.2653,8.2819,482000.0],["2014-10-10",8.2404,8.6549,8.0953,8.2777,287200.0],["2014-10-13",8.2902,8.6674,8.2777,8.4145,293600.0],["2014-10-14",8.514,8.8373,8.514,8.7461,385600.0],["2014-10-15",8.6093,8.9824,8.514,8.8124,383600.0],["2014-10-16",8.6363,9.1337,8.6363,9.115,544000.0],["2014-10-17",9.2829,9.3492,9.115,9.2829,646000.0],["2014-10-20",9.2456,9.3596,8.6321,8.7648,555600.0],["2014-10-21",8.8249,9.0694,8.6363,8.999,658800.0],["2014-10-22",8.999,9.0383,8.742,8.7855,564000.0],["2014-10-23",8.8974,9.2394,8.7357,9.0404,362800.0],["2014-10-24",9.0093,9.1295,8.8394,9.086,541600.0],["2014-10-27",9.0674,9.2415,9.0238,9.2332,702000.0],["2014-10-28",9.2601,9.4052,9.1088,9.2145,845600.0],["2014-10-29",6.8332,6.8332,3.7824,3.7886,17426400.0],["2014-10-30",4.3212,4.5471,4.1347,4.2984,7444800.0],["2014-10-31",4.5762,5.1233,4.4041,4.8725,6827200.0],["2014-11-03",4.9554,4.9575,4.6135,4.7482,3237600.0],["2014-11-04",4.8207,5.1192,4.7627,4.9244,2124000.0],["2014-11-05",4.9554,5.115,4.6798,4.7772,1961600.0],["2014-11-06",4.7585,4.8311,4.5845,4.7399,1795200.0],["2014-11-07",4.9617,5.4528,4.8912,5.229,3252000.0],["2014-11-10",5.2269,5.3471,4.9451,5.0321,1552800.0],["2014-11-11",4.9679,5.115,4.5617,4.7876,5100400.0],["2014-11-12",4.6176,4.8725,4.5016,4.7233,2262000.0],["2014-11-13",4.6549,4.7358,4.4891,4.6218,1848800.0],["2014-11-14",4.5907,4.7399,4.5679,4.6839,1026400.0],["2014-11-17",4.6611,4.8373,4.6218,4.6777,1767200.0],["2014-11-18",4.6839,4.7979,4.6114,4.7834,1010000.0],["2014-11-19",4.7604,4.8378,4.6432,4.7165,1550000.0],["2014-11-20",4.6641,4.8064,4.639,4.8002,612400.0],["2014-11-21",4.8399,4.9215,4.7144,4.7541,779600.0],["2014-11-24",4.7353,4.8399,4.6683,4.8253,682000.0],["2014-11-25",4.819,4.8336,4.7144,4.729,486800.0],["2014-11-26",4.6809,4.7813,4.6495,4.7248,657600.0],["2014-11-28",4.7437,4.7709,4.5323,4.5658,727600.0],["2014-12-01",4.5574,4.5574,4.1954,4.2143,956800.0],["2014-12-02",4.2666,4.4884,4.2394,4.3252,711600.0],["2014-12-03",4.3147,4.6328,4.3105,4.5846,728000.0],["2014-12-04",4.5574,4.5574,4.2582,4.3147,996400.0],["2014-12-05",4.321,4.5344,4.2729,4.4737,880400.0],["2014-12-08",4.4382,4.6537,4.4361,4.5009,880800.0],["2014-12-09",4.4779,4.6307,4.3628,4.5804,747200.0],["2014-12-10",4.5595,4.6809,4.4528,4.6056,971200.0],["2014-12-11",4.6181,4.865,4.5491,4.8232,1190800.0],["2014-12-12",4.7813,5.0094,4.7081,4.9445,1275200.0],["2014-12-15",4.9843,5.6413,4.9843,5.5493,2017600.0],["2014-12-16",5.5158,5.6204,5.2877,5.3923,1328400.0],["2014-12-17",5.3819,5.5618,5.2626,5.5597,790800.0],["2014-12-18",5.6581,5.7439,5.5618,5.6539,800800.0],["2014-12-19",5.6581,6.0243,5.5974,6.0159,1004000.0],["2014-12-22",6.0703,6.1247,5.8799,5.9196,1028800.0],["2014-12-23",5.9866,6.1121,5.8108,5.8506,528400.0],["2014-12-24",5.8799,5.9908,5.815,5.9301,212400.0],["2014-12-26",5.9531,6.0724,5.8987,5.9217,946400.0],["2014-12-29",5.905,6.0682,5.905,5.9615,259200.0],["2014-12-30",5.9217,6.0598,5.8338,5.8422,379200.0],["2014-12-31",5.8506,5.8945,5.6351,5.7334,728800.0],["2015-01-02",5.7376,5.8087,5.4907,5.6372,579600.0],["2015-01-05",5.5702,5.725,5.4446,5.5221,356000.0],["2015-01-06",5.5158,5.5451,5.2752,5.4698,470000.0],["2015-01-07",5.5095,5.6811,5.4802,5.6539,414400.0],["2015-01-08",5.6916,5.8234,5.5472,5.6183,309200.0],["2015-01-09",5.6204,5.746,5.5409,5.7104,330000.0],["2015-01-12",5.6874,6.1686,5.6874,6.1352,702400.0],["2015-01-13",6.2042,6.5223,6.0787,6.2147,1209600.0],["2015-01-14",6.1331,6.38,6.1331,6.3151,648400.0],["2015-01-15",6.3507,6.4365,6.1498,6.2774,581600.0],["2015-01-16",6.2733,6.4867,6.2377,6.426,505200.0],["2015-01-20",6.4637,7.1207,6.4616,6.7545,1450400.0],["2015-01-21",6.7545,6.7817,6.0347,6.1101,786400.0],["2015-01-22",6.1456,6.1456,5.8485,6.1121,604000.0],["2015-01-23",6.0954,6.1582,5.8799,6.108,417600.0],["2015-01-26",6.1352,6.2733,6.0515,6.2105,333600.0],["2015-01-27",6.1059,6.403,6.0598,6.336,402800.0],["2015-01-28",6.3549,6.357,6.1101,6.2042,508000.0],["2015-01-29",6.2356,6.2356,5.9113,6.1812,322000.0],["2015-01-30",6.1352,6.4783,6.1121,6.4135,651600.0],["2015-02-02",6.4051,6.5055,6.1938,6.2754,584800.0],["2015-02-03",6.3067,6.4888,6.2502,6.3465,601600.0],["2015-02-04",6.6039,8.1,6.6039,7.3865,4012000.0],["2015-02-05",7.4555,8.213,7.4555,8.0623,1522400.0],["2015-02-06",8.1732,8.6315,7.8552,7.9221,1409600.0],["2015-02-09",7.9117,8.1293,7.8803,7.9786,614800.0],["2015-02-10",8.0958,8.2548,7.6941,7.9305,675600.0],["2015-02-11",7.8824,8.1398,7.8405,8.0602,586400.0],["2015-02-12",8.1063,8.2674,8.033,8.1481,355200.0],["2015-02-13",8.1628,8.3511,8.1377,8.3239,403200.0],["2015-02-17",8.3218,8.4641,8.2381,8.3699,442400.0],["2015-02-18",8.2963,8.4836,8.2963,8.4373,430800.0],["2015-02-19",8.4499,8.7108,8.3426,8.372,600800.0],["2015-02-20",8.3468,8.3468,7.966,8.1153,738800.0],["2015-02-23",8.1511,8.1848,7.9996,8.0796,604800.0],["2015-02-24",8.0585,8.3005,7.9975,8.2184,476400.0],["2015-02-25",8.2163,8.2563,8.1175,8.1722,219200.0],["2015-02-26",8.1869,8.2016,8.0059,8.0501,376400.0],["2015-02-27",8.0228,8.0228,7.8082,7.8376,543600.0],["2015-03-02",7.7997,8.3321,7.7534,8.1974,900000.0],["2015-03-03",8.1974,8.2521,8.0564,8.1722,247600.0],["2015-03-04",8.1511,8.4057,8.0375,8.2458,432400.0],["2015-03-05",8.2984,8.2984,7.9007,8.1217,451600.0],["2015-03-06",8.1006,8.3741,8.0438,8.3258,534400.0],["2015-03-09",8.3384,8.4394,8.1911,8.3994,379200.0],["2015-03-10",8.3405,8.8791,8.311,8.736,726000.0],["2015-03-11",8.7108,8.7234,8.3784,8.5761,555600.0],["2015-03-12",8.6708,9.0348,8.593,9.0012,864000.0],["2015-03-13",9.0306,9.2578,8.9233,9.1505,674400.0],["2015-03-16",9.2452,9.2578,8.8875,8.9275,612800.0],["2015-03-17",8.8644,9.0601,8.7886,8.9275,466800.0],["2015-03-18",8.9359,9.2326,8.8455,9.1547,916400.0],["2015-03-19",9.0895,9.2326,9.0159,9.0453,867200.0],["2015-03-20",9.1127,9.2326,8.9191,8.9885,667600.0],["2015-03-23",8.9612,9.2368,8.8791,9.0243,586400.0],["2015-03-24",9.0432,9.2705,8.9948,9.2179,590800.0],["2015-03-25",9.2116,9.2116,8.7971,8.8097,580800.0],["2015-03-26",8.7466,8.896,8.6435,8.7255,519600.0],["2015-03-27",8.6961,8.9927,8.6329,8.8707,412000.0],["2015-03-30",8.9422,9.0222,8.7613,8.9149,363600.0],["2015-03-31",8.9002,9.0811,8.7318,9.0138,482400.0],["2015-04-01",8.9906,9.2094,8.8917,8.9212,364400.0],["2015-04-02",8.9464,9.0159,8.755,8.8328,368000.0],["2015-04-06",8.7445,8.7739,8.553,8.5656,378400.0],["2015-04-07",8.5214,9.0117,8.5214,8.8328,294800.0],["2015-04-08",8.8602,8.9254,8.7318,8.8896,414000.0],["2015-04-09",8.9086,8.9801,8.6729,8.8307,261200.0],["2015-04-10",8.8139,8.9401,8.7571,8.8097,272000.0],["2015-04-13",8.8328,9.1947,8.8034,9.1295,442000.0],["2015-04-14",9.1127,9.1127,8.8981,8.9065,245200.0],["2015-04-15",8.9507,9.4262,8.9002,9.2999,390000.0],["2015-04-16",9.3126,9.3126,9.018,9.1211,309600.0],["2015-04-17",9.058,9.1463,8.7739,8.9212,402800.0],["2015-04-20",8.9443,9.3357,8.8265,9.3104,405600.0],["2015-04-21",9.3631,9.5629,9.0748,9.0979,369600.0],["2015-04-22",9.0979,9.0979,8.6961,8.8391,442800.0],["2015-04-23",8.816,9.0348,8.7508,8.8055,238000.0],["2015-04-24",8.8013,8.8013,8.5656,8.5824,258400.0],["2015-04-27",8.6329,8.7487,8.2858,8.5277,570000.0],["2015-04-28",8.5067,8.6329,8.3826,8.5761,643200.0],["2015-04-29",8.4836,9.6723,8.4099,9.4935,854800.0],["2015-04-30",9.5166,9.6997,9.1884,9.3567,528400.0],["2015-05-01",9.4514,9.8217,8.9128,9.2305,757600.0],["2015-05-04",9.1926,9.3736,9.1021,9.2936,334400.0],["2015-05-05",9.3041,9.5882,9.1526,9.464,614800.0],["2015-05-06",9.5314,9.6787,9.3673,9.5566,322400.0],["2015-05-07",9.5587,9.9837,9.3946,9.8743,524800.0],["2015-05-08",9.9837,9.9837,9.6345,9.7691,311200.0],["2015-05-11",9.8112,10.4719,9.8112,10.4256,742800.0],["2015-05-12",10.4761,10.4761,6.7435,7.3663,7486400.0],["2015-05-13",7.3789,7.6756,7.2316,7.4694,1898000.0],["2015-05-14",7.4946,7.9828,7.3579,7.806,1158000.0],["2015-05-15",7.8271,8.1322,7.7556,8.0059,714800.0],["2015-05-18",7.9702,8.0712,7.7093,7.8523,565600.0],["2015-05-19",7.8481,7.9407,7.421,7.5157,860800.0],["2015-05-20",7.522,7.8481,7.3633,7.7994,609600.0],["2015-05-21",7.7951,7.8629,7.575,7.6999,520000.0],["2015-05-22",7.7168,7.7168,7.5178,7.575,323600.0],["2015-05-26",7.5284,7.7316,7.412,7.522,437200.0],["2015-05-27",7.5559,7.6681,7.4162,7.6406,582000.0],["2015-05-28",7.6067,7.6724,7.5157,7.6469,331200.0],["2015-05-29",7.6385,7.738,7.5559,7.6237,600800.0],["2015-06-01",7.6554,7.8544,7.4649,7.7189,560800.0],["2015-06-02",7.6935,7.9412,7.6914,7.81,312800.0],["2015-06-03",7.8163,8.064,7.6469,7.9433,736400.0],["2015-06-04",7.9264,8.2059,7.8883,8.172,1199600.0],["2015-06-05",8.1826,8.4155,7.9963,8.3689,784800.0],["2015-06-08",8.3689,8.4133,8.1614,8.2821,396000.0],["2015-06-09",8.2969,8.4705,8.2037,8.462,414800.0],["2015-06-10",8.4747,8.7648,8.3583,8.6441,846400.0],["2015-06-11",8.7055,8.8897,8.6822,8.8389,738800.0],["2015-06-12",8.8389,8.9638,8.7542,8.7881,356400.0],["2015-06-15",8.7245,8.8706,8.5742,8.8262,280000.0],["2015-06-16",8.7796,8.8833,8.7267,8.75,347600.0],["2015-06-17",8.7902,8.8135,8.4006,8.4832,367200.0],["2015-06-18",8.4811,8.714,8.4726,8.6272,322000.0],["2015-06-19",8.6039,8.7415,8.2588,8.3011,532800.0],["2015-06-22",8.3583,8.4239,8.2355,8.3181,300800.0],["2015-06-23",8.3477,8.3689,8.1085,8.2905,256000.0],["2015-06-24",8.2524,8.316,7.9709,8.0174,330400.0],["2015-06-25",8.0704,8.1445,7.829,7.9243,423200.0],["2015-06-26",7.8989,8.0704,7.7655,7.8481,499600.0],["2015-06-29",7.7803,7.8396,7.5686,7.5813,309200.0],["2015-06-30",7.6321,7.7274,7.5326,7.6893,646000.0],["2015-07-01",7.7337,8.244,7.7337,8.2355,516400.0],["2015-07-02",8.2037,8.2461,7.8502,7.9201,347200.0],["2015-07-06",7.8311,8.1656,7.8311,8.1127,275600.0],["2015-07-07",8.0937,8.2524,7.8396,8.1508,220800.0],["2015-07-08",8.0767,8.0937,7.7655,7.8798,192800.0],["2015-07-09",7.9793,7.9984,7.8671,7.9539,205200.0],["2015-07-10",8.0111,8.4938,7.9772,8.3181,376800.0],["2015-07-13",8.4239,8.5319,8.3562,8.4747,222800.0],["2015-07-14",8.4493,8.5065,8.155,8.2821,350800.0],["2015-07-15",8.3011,8.3498,8.1783,8.2905,166400.0],["2015-07-16",8.3583,8.8368,8.3392,8.5594,273600.0],["2015-07-17",8.5764,8.9278,8.5552,8.678,274400.0],["2015-07-20",8.7013,8.7013,8.0682,8.1275,462800.0],["2015-07-21",8.1064,8.1508,8.0259,8.0704,302000.0],["2015-07-22",8.028,8.2588,8.028,8.1889,203600.0],["2015-07-23",8.2291,8.4514,7.9412,8.244,406400.0],["2015-07-24",8.2249,8.5171,8.1551,8.3625,418400.0],["2015-07-27",8.2905,8.7351,8.2461,8.6208,511600.0],["2015-07-28",9.0104,9.0104,8.3583,8.8749,610400.0],["2015-07-29",9.004,9.419,8.7923,8.9066,969600.0],["2015-07-30",8.9045,9.2263,8.7965,9.1162,406800.0],["2015-07-31",9.2348,9.5947,8.4239,8.7648,1228400.0],["2015-08-03",8.7415,9.1289,8.3731,8.4599,411600.0],["2015-08-04",8.426,8.426,7.9836,8.2821,586000.0],["2015-08-05",8.3816,8.3879,8.0196,8.1593,630000.0],["2015-08-06",8.1487,8.1826,7.7973,7.9455,641600.0],["2015-08-07",7.8819,7.9751,7.6766,7.9328,548400.0],["2015-08-10",7.9984,8.0196,7.5771,7.9942,800000.0],["2015-08-11",7.9349,8.1826,7.8015,7.8629,445200.0],["2015-08-12",7.7951,8.045,7.5771,7.9433,459200.0],["2015-08-13",7.9201,8.0005,7.8417,7.901,508000.0],["2015-08-14",7.8608,8.0069,7.7295,7.9687,271200.0],["2015-08-17",7.9179,8.0577,7.7782,8.0365,361200.0],["2015-08-18",8.0344,8.0661,7.7592,7.8819,394400.0],["2015-08-19",7.8074,7.8202,7.407,7.4539,724800.0],["2015-08-20",7.39,7.4624,7.1855,7.2132,797600.0],["2015-08-21",7.1004,7.5582,7.0705,7.4262,482400.0],["2015-08-24",7.128,7.2622,6.8554,7.0705,541600.0],["2015-08-25",7.3005,7.3155,7.0705,7.1067,281600.0],["2015-08-26",7.2963,7.4177,6.9449,7.3005,545200.0],["2015-08-27",7.3346,7.4241,7.0641,7.3644,401200.0],["2015-08-28",7.3453,7.62,7.1408,7.5518,288800.0],["2015-08-31",7.4922,7.735,7.4305,7.5923,385200.0],["2015-09-01",7.488,7.554,7.2324,7.2942,278800.0],["2015-09-02",7.3644,7.4773,7.2324,7.4752,133600.0],["2015-09-03",7.4475,7.5114,7.1813,7.3005,374800.0],["2015-09-04",7.2047,7.4475,7.2047,7.3708,221600.0],["2015-09-08",7.5391,7.5391,7.3197,7.407,270400.0],["2015-09-09",7.4794,7.4794,7.2154,7.3346,342800.0],["2015-09-10",7.3389,7.6349,7.3155,7.5689,292000.0],["2015-09-11",7.5348,7.7499,7.5263,7.7073,272800.0],["2015-09-14",7.718,7.718,7.6392,7.669,213200.0],["2015-09-15",7.7052,7.9693,7.7009,7.9288,195600.0],["2015-09-16",7.9607,8.1758,7.8926,8.1588,305200.0],["2015-09-17",8.1737,8.3739,8.0992,8.2504,236800.0],["2015-09-18",8.1609,8.2397,7.965,8.0012,280400.0],["2015-09-21",8.097,8.3888,8.0545,8.1886,380400.0],["2015-09-22",8.1375,8.2632,7.9948,8.1311,276800.0],["2015-09-23",8.1673,8.1907,7.9884,8.0672,325600.0],["2015-09-24",7.9969,8.3334,7.9969,8.3015,304400.0],["2015-09-25",8.4016,8.5677,8.1141,8.1567,445600.0],["2015-09-28",8.1013,8.3058,7.8947,8.014,352400.0],["2015-09-29",8.0672,8.1332,7.9245,8.0225,280000.0],["2015-09-30",8.2355,9.2556,8.2355,9.1427,797600.0],["2015-10-01",9.1938,9.3557,8.851,8.8978,558000.0],["2015-10-02",8.8233,8.836,8.2206,8.6337,777600.0],["2015-10-05",8.7232,9.0575,8.5571,9.0405,571200.0],["2015-10-06",9.049,9.2002,8.6721,8.8339,493600.0],["2015-10-07",8.8914,9.1853,8.8424,9.1086,233600.0],["2015-10-08",9.1299,9.1725,8.9617,9.0937,218000.0],["2015-10-09",9.1299,9.2194,9.0107,9.1342,271200.0],["2015-10-12",9.2087,9.6411,9.0767,9.4813,409600.0],["2015-10-13",9.4025,9.5559,9.3131,9.3663,236400.0],["2015-10-14",9.3961,9.5601,9.2641,9.2961,243600.0],["2015-10-15",9.3493,9.6751,9.3152,9.6262,474400.0],["2015-10-16",9.6538,9.7326,9.3323,9.6645,462000.0],["2015-10-19",9.6624,9.8625,9.4196,9.6006,280000.0],["2015-10-20",9.5601,9.9563,9.5218,9.8647,249600.0],["2015-10-21",9.8711,9.8711,9.2854,9.3131,236400.0],["2015-10-22",9.4025,9.6986,9.2918,9.6645,380800.0],["2015-10-23",9.7454,9.903,9.5963,9.8817,605200.0],["2015-10-26",9.8902,9.9456,9.5601,9.5878,715200.0],["2015-10-27",9.575,9.6666,9.0746,9.5197,740800.0],["2015-10-28",9.7305,10.1926,8.7764,10.1926,903200.0],["2015-10-29",10.1266,10.5206,10.1266,10.4525,415600.0],["2015-10-30",10.395,10.5632,10.3077,10.4312,450800.0],["2015-11-02",10.4674,10.8507,10.4674,10.6718,797600.0],["2015-11-03",10.6654,10.6654,10.2459,10.3439,340800.0],["2015-11-04",10.3439,10.5547,10.0883,10.5419,1060000.0],["2015-11-05",10.4567,10.8912,10.346,10.7591,410000.0],["2015-11-06",10.708,11.2341,10.6867,11.0892,438800.0],["2015-11-09",11.1297,11.2873,11.0339,11.2341,553200.0],["2015-11-10",7.2409,8.4122,7.2409,8.1929,4074400.0],["2015-11-11",8.2674,9.032,8.2674,8.7551,897200.0],["2015-11-12",8.6273,8.819,8.2014,8.2333,988000.0],["2015-11-13",8.1801,8.474,8.031,8.3824,606800.0],["2015-11-16",8.4058,8.6721,8.1865,8.6252,401200.0],["2015-11-17",8.6955,8.9915,8.5571,8.7189,381600.0],["2015-11-18",8.7789,9.1643,8.6504,8.9587,304800.0],["2015-11-19",8.9801,9.0037,8.5433,8.644,425200.0],["2015-11-20",8.7339,9.1107,8.6461,8.9673,422800.0],["2015-11-23",8.9245,9.0401,8.7874,8.9159,239200.0],["2015-11-24",8.7981,8.9651,8.6996,8.933,334400.0],["2015-11-25",8.9737,9.1,8.7275,8.8988,344400.0],["2015-11-27",8.948,9.3848,8.8774,9.3077,174000.0],["2015-11-30",9.2992,9.6311,9.2992,9.5604,382000.0],["2015-12-01",9.6375,9.6375,9.3548,9.4341,364800.0],["2015-12-02",9.4662,9.5219,9.3292,9.3741,184000.0],["2015-12-03",9.3763,9.6418,9.2499,9.3313,274000.0],["2015-12-04",9.3912,9.4533,9.2071,9.342,290800.0],["2015-12-07",9.3677,9.4426,9.1236,9.3291,507600.0],["2015-12-08",9.2264,9.524,9.0594,9.3613,358800.0],["2015-12-09",9.2885,9.5283,9.2499,9.3206,449600.0],["2015-12-10",9.342,9.4662,9.0572,9.1322,552000.0],["2015-12-11",8.9844,9.3634,8.9844,9.3377,478000.0],["2015-12-14",9.3741,9.5304,9.0786,9.2542,581600.0],["2015-12-15",9.327,9.6353,9.2885,9.5732,328400.0],["2015-12-16",9.6118,9.8923,9.5304,9.6032,291600.0],["2015-12-17",9.6161,9.8751,9.4469,9.6311,334800.0],["2015-12-18",9.5711,9.7702,9.524,9.6032,580800.0],["2015-12-21",9.6246,9.6353,9.0272,9.1343,388800.0],["2015-12-22",9.1835,9.5882,8.8816,9.1579,327200.0],["2015-12-23",9.3934,9.539,9.1065,9.4469,302800.0],["2015-12-24",9.5411,9.5518,9.3912,9.494,118400.0],["2015-12-28",9.479,9.554,9.2392,9.372,194400.0],["2015-12-29",9.4448,9.6225,9.3399,9.5476,385600.0],["2015-12-30",9.5775,9.6889,9.4555,9.5411,327600.0],["2015-12-31",9.5197,9.584,9.3077,9.3227,342000.0],["2016-01-04",9.2135,9.2135,8.7467,8.8666,524000.0],["2016-01-05",8.8645,9.0101,8.7061,8.7467,379600.0],["2016-01-06",8.7189,9.0786,8.7168,8.8517,302000.0],["2016-01-07",8.6889,8.8774,8.6568,8.6568,505600.0],["2016-01-08",8.6889,8.7853,8.1536,8.1836,855600.0],["2016-01-11",8.2907,8.3613,7.8903,8.3206,367600.0],["2016-01-12",8.4256,8.7146,8.3249,8.6697,456400.0],["2016-01-13",8.7189,8.7617,8.0701,8.1729,308800.0],["2016-01-14",8.2693,8.4191,8.0637,8.2371,406800.0],["2016-01-15",8.0145,8.2114,7.7447,8.2114,248400.0],["2016-01-19",8.265,8.265,7.6333,7.7746,485600.0],["2016-01-20",7.659,8.2586,7.2972,8.1601,823200.0],["2016-01-21",8.2714,8.3057,7.9438,7.9759,288400.0],["2016-01-22",8.1386,8.3613,8.1386,8.3099,178800.0],["2016-01-25",8.2907,8.4042,8.1001,8.1686,268800.0],["2016-01-26",8.1879,8.5026,8.113,8.3806,267200.0],["2016-01-27",8.3635,8.3635,7.8817,7.9609,222400.0],["2016-01-28",8.038,8.2521,7.9267,8.1215,240000.0],["2016-01-29",8.1515,8.4427,8.1515,8.387,257600.0],["2016-02-01",8.3314,8.3827,7.9888,8.0145,302800.0],["2016-02-02",8.0102,9.1643,7.8089,7.9095,251200.0],["2016-02-03",7.9224,7.9545,7.4256,7.6847,237200.0],["2016-02-04",7.6205,7.7597,7.5562,7.6183,271200.0],["2016-02-05",7.5969,7.6162,7.2222,7.4727,390400.0],["2016-02-08",7.3528,7.3528,6.8753,6.9053,413600.0],["2016-02-09",6.8389,6.9567,6.6955,6.8818,351600.0],["2016-02-10",6.9246,7.113,6.7062,6.7383,336800.0],["2016-02-11",6.6205,7.0231,6.6034,6.8968,352000.0],["2016-02-12",8.1558,8.2714,7.265,7.8003,438400.0],["2016-02-16",7.9459,8.19,7.2822,7.3528,486000.0],["2016-02-17",7.4283,7.6696,7.3033,7.467,307200.0],["2016-02-18",7.4714,7.9778,7.3679,7.4886,356800.0],["2016-02-19",7.4261,7.6998,7.3808,7.4563,294400.0],["2016-02-22",7.5101,7.6265,7.4584,7.4951,234000.0],["2016-02-23",7.4929,7.7515,7.4714,7.4843,216800.0],["2016-02-24",7.3679,7.6007,7.2839,7.5834,208400.0],["2016-02-25",7.6351,7.6351,7.3765,7.4477,331600.0],["2016-02-26",7.5037,7.6998,7.4649,7.605,345200.0],["2016-02-29",7.633,7.7946,7.5101,7.5295,402800.0],["2016-03-01",7.577,7.7752,7.5101,7.7149,427600.0],["2016-03-02",7.7235,7.9325,7.6287,7.814,317600.0],["2016-03-03",7.814,7.9993,7.758,7.9325,405200.0],["2016-03-04",7.9627,8.0769,7.8765,7.9799,347200.0],["2016-03-07",7.9735,8.1459,7.8743,8.0963,255200.0],["2016-03-08",8.0338,8.1243,7.7472,7.7558,418800.0],["2016-03-09",7.758,7.9433,7.6933,7.87,227200.0],["2016-03-10",5.5426,5.881,4.8595,5.2496,4012400.0],["2016-03-11",5.1957,6.0232,5.1935,5.9348,2212800.0],["2016-03-14",5.937,6.1654,5.881,6.0641,691200.0],["2016-03-15",5.9973,6.1999,5.8206,5.9952,514400.0],["2016-03-16",6.0383,6.1676,5.84,6.0318,619600.0],["2016-03-17",5.9219,5.9219,5.6461,5.8336,458000.0],["2016-03-18",5.8551,6.1051,5.8486,6.0469,431600.0],["2016-03-21",5.9995,6.1417,5.881,5.8961,470400.0],["2016-03-22",5.8508,6.118,5.8508,5.9564,368800.0],["2016-03-23",5.9542,6.0189,5.8508,5.8724,668800.0],["2016-03-24",5.8357,6.034,5.8012,5.9866,619200.0],["2016-03-28",5.9693,6.0232,5.812,5.8853,440800.0],["2016-03-29",5.881,6.0491,5.868,6.0383,357600.0],["2016-03-30",6.0383,6.243,6.0103,6.1762,231200.0],["2016-03-31",6.159,6.2883,6.0771,6.1956,506400.0],["2016-04-01",6.118,6.1978,5.9392,6.0857,476800.0],["2016-04-04",6.0879,6.1245,5.8896,5.9629,569600.0],["2016-04-05",5.9241,5.9779,5.8573,5.8745,228400.0],["2016-04-06",5.8637,5.8788,5.7495,5.8206,357600.0],["2016-04-07",5.7948,5.9435,5.7581,5.7969,368400.0],["2016-04-08",5.8314,5.9348,5.728,5.868,419600.0],["2016-04-11",5.8874,6.0275,5.8831,5.937,367600.0],["2016-04-12",5.9456,6.0922,5.868,6.0167,313200.0],["2016-04-13",6.0383,6.146,5.9478,6.1266,317200.0],["2016-04-14",6.0986,6.299,6.0512,6.2322,405600.0],["2016-04-15",6.2365,6.4822,6.2322,6.396,397200.0],["2016-04-18",6.3917,6.4607,6.2883,6.3831,327600.0],["2016-04-19",6.4391,6.6158,6.3615,6.396,212000.0],["2016-04-20",6.437,7.7903,6.437,7.4498,1391600.0],["2016-04-21",7.3981,7.4218,6.9714,7.1072,463600.0],["2016-04-22",7.1266,7.2149,7.0016,7.0339,236800.0],["2016-04-25",6.9951,7.0059,6.7171,6.8292,233200.0],["2016-04-26",6.8227,7.0813,6.7559,6.98,221600.0],["2016-04-27",6.883,7.0274,6.7106,6.9089,268800.0],["2016-04-28",6.827,6.9822,6.8033,6.8356,275600.0],["2016-04-29",6.7882,6.883,6.6266,6.6826,185600.0],["2016-05-02",6.6848,6.7322,6.5598,6.6956,238800.0],["2016-05-03",6.6201,6.8486,6.4779,6.7128,376400.0],["2016-05-04",6.6913,6.8162,6.6244,6.6848,337600.0],["2016-05-05",6.73,6.896,6.5792,6.6309,191600.0],["2016-05-06",6.5706,6.5727,6.3572,6.4865,288800.0],["2016-05-09",6.4693,6.7236,6.3982,6.6201,324800.0],["2016-05-10",6.6352,6.6417,6.437,6.549,200400.0],["2016-05-11",6.5124,6.5512,6.3896,6.4219,226400.0],["2016-05-12",6.4154,6.4585,6.2409,6.3077,166800.0],["2016-05-13",6.3249,6.3702,6.1784,6.2947,210000.0],["2016-05-16",6.0685,6.3378,6.0685,6.2624,342800.0],["2016-05-17",6.2021,6.3896,6.0986,6.146,280800.0],["2016-05-18",6.1396,6.284,6.09,6.187,225200.0],["2016-05-19",6.1611,6.1611,6.0038,6.0555,230800.0],["2016-05-20",6.0599,6.2488,5.9252,6.099,404400.0],["2016-05-23",6.1185,6.264,6.0273,6.1381,284400.0],["2016-05-24",6.1468,6.3531,6.1446,6.2097,323600.0],["2016-05-25",6.2597,6.3553,6.2119,6.327,200400.0],["2016-05-26",6.5051,8.2406,6.5051,7.9278,1860400.0],["2016-05-27",7.8996,8.095,7.7975,7.9213,402000.0],["2016-05-31",7.9756,8.3644,7.8322,8.1146,847600.0],["2016-06-01",8.2427,8.5207,8.1298,8.4578,387600.0],["2016-06-02",8.4469,8.5164,8.3535,8.4143,229600.0],["2016-06-03",8.3709,8.373,8.1233,8.1689,329600.0],["2016-06-06",8.2492,8.3687,8.1884,8.3383,326800.0],["2016-06-07",8.373,8.4056,8.297,8.3187,244400.0],["2016-06-08",8.3796,8.6272,8.2905,8.4295,324000.0],["2016-06-09",8.3948,8.4317,8.2058,8.234,194000.0],["2016-06-10",8.2058,8.2731,8.1037,8.1928,186000.0],["2016-06-13",8.1906,8.1906,7.9951,8.0516,149200.0],["2016-06-14",8.069,8.2188,7.9604,8.0234,154400.0],["2016-06-15",8.0863,8.2492,8.0038,8.1493,194000.0],["2016-06-16",8.1146,8.1146,7.9539,8.0234,275600.0],["2016-06-17",8.0494,8.158,7.8844,7.9973,260400.0],["2016-06-20",8.1341,8.423,7.9712,8.3231,271200.0],["2016-06-21",8.3296,8.4426,8.2536,8.3883,227200.0],["2016-06-22",8.4382,8.5012,8.297,8.4339,220000.0],["2016-06-23",8.5142,9.357,8.4925,9.1615,660400.0],["2016-06-24",8.8183,8.9551,8.3492,8.5881,646000.0],["2016-06-27",8.423,8.5837,8.1211,8.2731,464000.0],["2016-06-28",8.3817,8.4556,8.1949,8.3318,274800.0],["2016-06-29",8.4165,8.6424,8.4165,8.5055,266800.0],["2016-06-30",8.5577,8.9812,8.4339,8.9747,312400.0],["2016-07-01",8.84,8.89,8.4925,8.6445,376800.0],["2016-07-05",8.5837,8.6315,8.4599,8.5251,360400.0],["2016-07-06",8.4838,8.6923,8.4208,8.675,311600.0],["2016-07-07",8.7401,9.0572,8.6098,8.8379,277600.0],["2016-07-08",8.9486,9.1832,8.8053,9.0312,309600.0],["2016-07-11",9.0637,9.2983,9.0029,9.0464,268800.0],["2016-07-12",9.231,9.2527,9.0724,9.0985,141200.0],["2016-07-13",9.0963,9.4786,9.0703,9.3939,298000.0],["2016-07-14",9.5981,9.6154,9.2484,9.3135,338000.0],["2016-07-15",9.3895,9.4721,9.0876,9.1289,176800.0],["2016-07-18",9.155,9.2679,9.0637,9.168,166800.0],["2016-07-19",9.244,9.2679,9.0529,9.0681,75200.0],["2016-07-20",9.0616,9.3895,9.0616,9.2918,275200.0],["2016-07-21",9.2875,9.4873,9.2158,9.3917,222800.0],["2016-07-22",9.4221,9.509,9.2093,9.4482,216000.0],["2016-07-25",9.4656,9.4656,9.2614,9.3157,243200.0],["2016-07-26",9.3461,9.4808,9.2679,9.446,194400.0],["2016-07-27",9.4504,9.6871,9.1224,9.2896,268000.0],["2016-07-28",9.2549,9.5655,8.9899,9.2418,182400.0],["2016-07-29",9.2527,9.4069,9.0507,9.3352,260400.0],["2016-08-01",9.3113,9.496,8.9877,9.2375,365200.0],["2016-08-02",9.2571,9.7001,8.9182,9.3743,272400.0],["2016-08-03",9.1941,9.5199,9.1941,9.4677,146800.0],["2016-08-04",9.5025,9.6176,9.3439,9.3613,274400.0],["2016-08-05",9.4221,9.7436,9.4221,9.6567,187600.0],["2016-08-08",9.6306,9.6524,9.4808,9.5524,240000.0],["2016-08-09",9.4091,9.648,9.3396,9.5981,291600.0],["2016-08-10",9.7479,10.115,9.3765,9.6285,255200.0],["2016-08-11",9.7088,9.7696,9.2788,9.6806,287200.0],["2016-08-12",9.7175,9.8544,9.5068,9.8131,248800.0],["2016-08-15",9.8587,10.1302,9.8196,10.0911,238000.0],["2016-08-16",10.0954,10.2909,9.8869,10.0259,255200.0],["2016-08-17",9.9239,10.1563,9.8739,10.0868,321600.0],["2016-08-18",10.0824,10.3508,9.9602,10.3181,300400.0],["2016-08-19",10.3094,10.3334,10.0715,10.2657,181600.0],["2016-08-22",10.1871,10.4468,10.1173,10.1391,246800.0],["2016-08-23",10.1457,10.3355,10.1457,10.2111,450400.0],["2016-08-24",10.1784,10.3836,10.1391,10.2264,417600.0],["2016-08-25",10.233,10.5298,10.2024,10.521,299200.0],["2016-08-26",10.5734,10.6673,10.3421,10.3923,341200.0],["2016-08-29",10.3661,10.5472,10.2286,10.3814,275600.0],["2016-08-30",10.4774,10.4774,10.1784,10.3421,168000.0],["2016-08-31",10.3072,10.3421,10.006,10.1828,228800.0],["2016-09-01",10.2242,10.3945,10.0606,10.3639,199600.0],["2016-09-02",10.3726,10.6214,10.3334,10.545,318400.0],["2016-09-06",10.5429,10.6149,10.377,10.4228,222400.0],["2016-09-07",10.3661,10.4359,10.2046,10.3377,262400.0],["2016-09-08",10.3661,10.4599,10.1762,10.2526,231200.0],["2016-09-09",10.1675,10.2221,10.0256,10.0802,449600.0],["2016-09-12",9.9798,10.1981,9.1636,10.1522,247200.0],["2016-09-13",10.0955,10.1435,9.9296,9.9405,223600.0],["2016-09-14",9.9907,10.0584,9.7878,9.8969,260400.0],["2016-09-15",10.0584,10.4578,9.9951,10.3465,597200.0],["2016-09-16",10.3137,10.4097,10.1239,10.2046,287600.0],["2016-09-19",10.2701,10.3836,10.1086,10.305,288000.0],["2016-09-20",10.4294,10.4599,10.3639,10.3879,210800.0],["2016-09-21",10.5058,10.5625,10.2919,10.4468,257200.0],["2016-09-22",10.58,10.5996,10.3006,10.4752,274800.0],["2016-09-23",10.4905,10.5516,10.3443,10.4054,221200.0],["2016-09-26",10.3945,10.5123,10.2002,10.4381,209600.0],["2016-09-27",10.3988,10.6323,10.3988,10.5756,158400.0],["2016-09-28",10.6367,10.7873,10.5843,10.7567,358400.0],["2016-09-29",10.7065,10.7131,10.4621,10.5385,140000.0],["2016-09-30",10.5931,10.8571,10.5407,10.8266,184000.0],["2016-10-03",10.7916,10.8964,10.6956,10.8615,130000.0],["2016-10-04",10.5625,10.8986,10.5625,10.8811,230000.0],["2016-10-05",10.9073,11.0273,10.8047,10.8418,257200.0],["2016-10-06",10.8353,10.8353,10.6607,10.6803,231600.0],["2016-10-07",10.6891,10.8157,10.4163,10.4512,155200.0],["2016-10-10",10.4883,10.7982,10.4883,10.7436,259200.0],["2016-10-11",10.6804,10.6804,10.3268,10.3901,211600.0],["2016-10-12",10.4206,10.5363,10.3748,10.4054,156000.0],["2016-10-13",10.3574,10.425,10.1042,10.3443,381600.0],["2016-10-14",10.4097,10.4927,10.1893,10.257,151600.0],["2016-10-17",10.2373,10.3246,10.1828,10.2984,230400.0],["2016-10-18",10.3879,10.401,10.1762,10.2046,173600.0],["2016-10-19",10.2504,10.2504,10.0344,10.174,264000.0],["2016-10-20",10.1937,10.3923,9.7943,9.8118,173600.0],["2016-10-21",9.7638,10.281,9.6961,9.8227,157600.0],["2016-10-24",9.9034,9.9907,9.8402,9.8925,139600.0],["2016-10-25",9.9013,9.9056,9.6219,9.7834,136800.0],["2016-10-26",9.7114,9.8118,9.5892,9.611,87200.0],["2016-10-27",9.659,9.659,9.2946,9.5674,134400.0],["2016-10-28",9.6132,9.9558,9.6132,9.8445,257600.0],["2016-10-31",9.9274,9.9274,9.6459,9.7834,215200.0],["2016-11-01",9.8271,9.8271,9.5193,9.5564,95200.0],["2016-11-02",9.6176,9.6918,9.4473,9.6154,196000.0],["2016-11-03",9.5521,9.6568,9.4779,9.5346,136000.0],["2016-11-04",9.5324,9.8642,9.5324,9.6132,137600.0],["2016-11-07",9.779,9.9493,9.731,9.9122,100400.0],["2016-11-08",9.803,10.0693,9.6961,10.054,250800.0],["2016-11-09",9.384,10.6956,9.384,10.6694,649200.0],["2016-11-10",10.6498,11.0208,10.5865,10.9422,330400.0],["2016-11-11",10.8899,11.6275,10.3159,11.4747,649600.0],["2016-11-14",11.5424,11.9788,11.4791,11.5075,417200.0],["2016-11-15",11.5707,11.8479,11.3831,11.7933,310400.0],["2016-11-16",11.8043,12.112,11.8043,11.9483,344400.0],["2016-11-17",11.9788,12.1556,11.9156,11.9352,400400.0],["2016-11-18",11.9418,12.3208,11.7424,12.2069,401200.0],["2016-11-21",12.1894,12.4326,11.8497,12.3581,255600.0],["2016-11-22",12.3471,12.5772,12.3471,12.4611,185600.0],["2016-11-23",12.4501,12.884,12.3471,12.6955,372800.0],["2016-11-25",12.7634,12.9212,12.5575,12.8949,79600.0],["2016-11-28",12.7744,12.9782,12.6451,12.6583,349200.0],["2016-11-29",12.7065,13.1841,12.7065,12.8401,443200.0],["2016-11-30",12.873,13.0702,12.6648,12.7722,305200.0],["2016-12-01",12.7547,12.9124,12.4742,12.5465,235200.0],["2016-12-02",12.4896,12.8599,12.4348,12.6232,228800.0],["2016-12-05",12.7152,12.8905,12.472,12.7919,305600.0],["2016-12-06",12.8971,13.033,12.7021,12.9628,247600.0],["2016-12-07",12.9059,13.1425,12.6911,13.0965,256000.0],["2016-12-08",13.0198,13.5172,12.9826,13.2455,287200.0],["2016-12-09",13.3288,13.6947,13.3134,13.6509,242800.0],["2016-12-12",13.5983,14.1198,13.5501,13.6574,483600.0],["2016-12-13",13.7122,13.9532,13.4821,13.7758,257200.0],["2016-12-14",13.7429,13.8393,12.8204,13.7538,238400.0],["2016-12-15",13.8064,14.1088,13.6114,13.9357,318000.0],["2016-12-16",14.008,14.2359,13.8503,13.8941,337600.0],["2016-12-19",14.0036,14.0036,13.6859,13.8744,166000.0],["2016-12-20",13.9532,14.1855,13.9094,14.0957,219600.0],["2016-12-21",14.0234,14.1526,13.8021,14.1329,189600.0],["2016-12-22",14.168,14.42,13.8919,14.3082,142000.0],["2016-12-23",14.1899,14.2512,14.0277,14.2425,117600.0],["2016-12-27",14.2118,14.6654,14.2118,14.4243,124800.0],["2016-12-28",14.5208,14.5208,14.1285,14.1811,113200.0],["2016-12-29",14.2469,14.3477,14.0716,14.1767,105600.0],["2016-12-30",14.1767,14.1943,13.824,14.0453,106800.0],["2017-01-03",14.203,14.203,13.8305,14.1066,339200.0],["2017-01-04",14.1329,14.2293,14.0387,14.1285,244000.0],["2017-01-05",14.0913,14.0913,13.5062,13.5128,151200.0],["2017-01-06",13.6048,13.8086,13.3857,13.5523,176800.0],["2017-01-09",13.5523,13.6815,13.4515,13.5829,90800.0],["2017-01-10",13.6092,13.8546,13.6092,13.7889,167600.0],["2017-01-11",14.1461,14.1877,13.5523,13.8042,145600.0],["2017-01-12",13.7845,13.7955,13.3967,13.767,128400.0],["2017-01-13",13.7407,13.8766,13.561,13.6333,112800.0],["2017-01-17",13.5041,13.5698,13.2565,13.3814,108400.0],["2017-01-18",13.4537,13.5325,13.3003,13.4734,70000.0],["2017-01-19",13.2718,13.4449,13.1776,13.2389,58000.0],["2017-01-20",13.2302,13.5216,13.2302,13.4033,62400.0],["2017-01-23",13.4011,13.5347,13.0483,13.2827,82400.0],["2017-01-24",13.3003,13.5742,13.2104,13.5435,74800.0],["2017-01-25",13.6202,13.9204,13.526,13.7254,117200.0],["2017-01-26",13.6618,13.778,13.5457,13.7276,81600.0],["2017-01-27",13.6618,13.6947,13.3923,13.4887,87600.0],["2017-01-30",13.4011,13.4471,13.1469,13.2017,103200.0],["2017-01-31",13.1469,13.2389,12.9826,13.171,176000.0],["2017-02-01",13.2762,13.6224,13.2039,13.2696,95600.0],["2017-02-02",13.2586,13.3266,13.1031,13.1381,53600.0],["2017-02-03",13.2521,13.4339,13.1469,13.3857,62000.0],["2017-02-06",13.458,13.6049,13.1403,13.171,106000.0],["2017-02-07",13.2302,13.7035,13.1907,13.561,161200.0],["2017-02-08",13.4843,13.4843,12.9913,13.2652,98400.0],["2017-02-09",13.2367,13.6574,13.2367,13.3594,86800.0],["2017-02-10",13.4317,14.0058,12.7043,13.7648,179600.0],["2017-02-13",13.962,14.0168,13.5632,13.6399,114800.0],["2017-02-14",13.607,13.9883,13.4756,13.9138,216000.0],["2017-02-15",13.8853,14.1548,13.7626,14.1548,160800.0],["2017-02-16",14.1724,14.1745,13.859,14.0255,163600.0],["2017-02-17",14.0212,14.1899,13.8985,14.1066,149600.0],["2017-02-21",14.111,14.1307,13.7144,13.8152,168800.0],["2017-02-22",13.9028,13.9269,13.7714,13.8108,154400.0],["2017-02-23",13.846,13.9164,13.5622,13.6304,74400.0],["2017-02-24",13.4852,13.8218,13.4852,13.7052,78400.0],["2017-02-27",13.6282,14.2244,13.6282,14.2024,150000.0],["2017-02-28",14.187,14.2178,13.9164,14.0858,264000.0],["2017-03-01",14.2772,14.66,14.209,14.451,122400.0],["2017-03-02",14.5456,14.5456,14.1892,14.363,82400.0],["2017-03-03",14.2222,14.2222,13.9846,14.0088,108000.0],["2017-03-06",13.9956,13.9956,13.6304,13.6788,139200.0],["2017-03-07",13.5534,13.846,13.4786,13.5138,115200.0],["2017-03-08",12.9793,13.1971,11.3316,12.1499,1191600.0],["2017-03-09",12.0333,12.0399,11.3712,11.5207,510400.0],["2017-03-10",11.6527,11.9739,11.6527,11.8507,207600.0],["2017-03-13",11.8419,12.0091,11.6527,11.7429,152800.0],["2017-03-14",11.6087,11.8639,11.4394,11.6901,201200.0],["2017-03-15",11.7693,11.9079,11.6087,11.7979,142400.0],["2017-03-16",11.9519,12.2181,11.8749,12.0795,196400.0],["2017-03-17",12.0135,12.3523,12.0135,12.2709,254800.0],["2017-03-20",12.2533,12.2533,11.8749,12.0289,155600.0],["2017-03-21",12.0707,12.1807,11.5163,11.5229,108400.0],["2017-03-22",11.5273,11.6901,11.3338,11.5647,140800.0],["2017-03-23",11.7077,11.7077,11.4372,11.4833,152400.0],["2017-03-24",11.4943,11.5779,11.3866,11.4482,107200.0],["2017-03-27",11.314,11.4614,11.149,11.325,145600.0],["2017-03-28",11.2854,11.5273,11.1226,11.4921,160000.0],["2017-03-29",11.4877,11.7099,11.4833,11.6527,90000.0],["2017-03-30",11.6923,11.8837,11.6417,11.7517,156800.0],["2017-03-31",11.7495,12.1279,11.7231,12.0157,207600.0],["2017-04-03",11.8859,12.0817,11.6703,11.6813,216400.0],["2017-04-04",11.6813,11.8661,11.6483,11.7539,218800.0],["2017-04-05",11.7341,12.1895,11.7297,11.8507,268000.0],["2017-04-06",11.8397,12.0707,11.7341,12.0619,162000.0],["2017-04-07",12.0069,12.1917,11.8991,12.0773,246800.0],["2017-04-10",12.0443,12.2489,11.9167,12.0157,214000.0],["2017-04-11",11.9431,12.3281,11.8683,12.3127,197600.0],["2017-04-12",12.0641,12.2225,11.8771,11.9299,181200.0],["2017-04-13",12.0619,12.0993,11.9079,12.0289,176800.0],["2017-04-17",12.0421,12.2071,11.8705,12.1279,136800.0],["2017-04-18",12.0883,12.2665,11.9629,12.2071,186000.0],["2017-04-19",12.2093,12.4733,12.2093,12.3281,116000.0],["2017-04-20",12.4799,12.6669,12.3721,12.5547,115200.0],["2017-04-21",12.5239,12.7109,12.4073,12.5701,117600.0],["2017-04-24",12.7549,12.9793,12.5657,12.6603,111600.0],["2017-04-25",12.8033,12.9749,12.7593,12.7593,135200.0],["2017-04-26",12.7175,13.1289,12.7043,12.9837,132400.0],["2017-04-27",13.0057,13.0695,12.8187,12.8451,100800.0],["2017-04-28",12.8473,12.8473,12.5283,12.6845,153600.0],["2017-05-01",12.6955,12.8429,12.5085,12.8385,58000.0],["2017-05-02",12.8913,13.1663,12.8913,13.1047,166000.0],["2017-05-03",13.0299,13.1289,12.6493,12.8517,126800.0],["2017-05-04",12.9177,13.0607,12.6471,12.8825,153600.0],["2017-05-05",12.5459,12.8693,12.3413,12.5393,286800.0],["2017-05-08",12.5217,12.6097,12.3193,12.5195,184000.0],["2017-05-09",12.5481,12.6823,12.3963,12.6647,194000.0],["2017-05-10",12.6823,12.6823,12.3413,12.6339,166800.0],["2017-05-11",12.6339,12.6603,12.4359,12.5085,152000.0],["2017-05-12",12.4799,12.6251,12.3853,12.5063,132400.0],["2017-05-15",12.5569,12.6185,12.3215,12.5371,126800.0],["2017-05-16",12.5547,12.6823,12.4095,12.6493,189200.0],["2017-05-17",12.4491,12.6207,12.3479,12.5877,288400.0],["2017-05-18",12.5877,12.8153,12.4529,12.7512,220400.0],["2017-05-19",12.7534,12.8374,12.5347,12.6716,256800.0],["2017-05-22",12.7291,12.7644,12.4794,12.6716,129600.0],["2017-05-23",12.5104,12.8816,12.5081,12.7203,204800.0],["2017-05-24",12.7004,12.9677,12.4949,12.6893,174800.0],["2017-05-25",12.7644,12.886,12.5104,12.5965,156400.0],["2017-05-26",12.5987,12.6606,12.3822,12.6164,96800.0],["2017-05-30",12.6186,12.6584,12.4374,12.6054,108800.0],["2017-05-31",12.5236,12.6407,12.4419,12.6098,88000.0],["2017-06-01",12.5943,12.802,12.5015,12.7777,91600.0],["2017-06-02",12.7667,13.3014,12.5059,12.9788,222800.0],["2017-06-05",13.023,13.087,12.6275,12.707,124000.0],["2017-06-06",12.665,12.8528,12.5766,12.7092,108400.0],["2017-06-07",12.5656,12.8131,12.4905,12.5435,347600.0],["2017-06-08",12.4927,12.9368,12.4507,12.8418,120000.0],["2017-06-09",12.8617,13.3345,12.7932,12.9655,158000.0],["2017-06-12",12.8175,13.255,12.7578,12.8926,174800.0],["2017-06-13",12.8064,13.0892,12.7158,12.802,105600.0],["2017-06-14",12.8528,12.9235,12.6783,12.8131,132400.0],["2017-06-15",12.7622,12.9412,12.5766,12.7865,126400.0],["2017-06-16",12.6915,12.8263,12.5656,12.7335,193600.0],["2017-06-19",12.8617,12.9324,12.6076,12.76,133600.0],["2017-06-20",12.7777,12.7954,12.6076,12.7446,127200.0],["2017-06-21",12.8153,12.9103,12.623,12.7291,153200.0],["2017-06-22",12.7026,12.8683,12.6739,12.7401,63200.0],["2017-06-23",12.7755,12.9633,12.6518,12.6982,212000.0],["2017-06-26",12.696,12.8705,12.559,12.6275,152000.0],["2017-06-27",12.6252,12.7512,12.3181,12.3778,196400.0],["2017-06-28",12.4838,12.6208,12.4198,12.5987,82400.0],["2017-06-29",12.5943,12.6186,12.4308,12.5501,80000.0],["2017-06-30",12.4441,12.7821,12.3689,12.6584,157200.0],["2017-07-03",12.6827,12.7644,12.6054,12.7379,48000.0],["2017-07-05",12.749,12.7512,12.4308,12.6164,94000.0],["2017-07-06",12.5678,12.6893,12.3689,12.6164,127200.0],["2017-07-07",12.6164,13.1467,12.4617,13.0583,125600.0],["2017-07-10",13.0605,13.0605,12.8109,12.8109,102800.0],["2017-07-11",12.8352,12.9523,12.6827,12.8131,119200.0],["2017-07-12",12.8374,12.992,12.6849,12.8153,129200.0],["2017-07-13",12.8131,12.8153,12.6739,12.7225,143600.0],["2017-07-14",12.6849,12.76,12.5678,12.696,163600.0],["2017-07-17",12.654,12.749,12.5965,12.7026,155200.0],["2017-07-18",12.6716,12.7048,12.5148,12.6319,77200.0],["2017-07-19",12.6341,12.7158,12.57,12.6032,105200.0],["2017-07-20",12.5987,12.6694,12.1126,12.6451,107600.0],["2017-07-21",12.6915,12.7269,12.4838,12.4927,106000.0],["2017-07-24",12.4949,12.5369,12.2761,12.2806,172800.0],["2017-07-25",12.2872,12.4087,12.1878,12.3248,124400.0],["2017-07-26",12.3932,12.4087,12.1878,12.2275,90000.0],["2017-07-27",12.2076,12.2076,11.969,12.1833,172000.0],["2017-07-28",12.0243,12.2982,12.0176,12.1502,188000.0],["2017-07-31",12.1524,12.243,12.0508,12.159,229600.0],["2017-08-01",12.1524,12.3137,12.0773,12.1612,165200.0],["2017-08-02",12.1546,12.2032,12.0817,12.1568,110800.0],["2017-08-03",12.1546,12.3579,12.0684,12.2054,137600.0],["2017-08-04",12.2143,12.2894,12.1436,12.2143,254400.0],["2017-08-07",12.2077,12.2077,12.022,12.0972,264800.0],["2017-08-08",12.0088,12.1635,11.3769,11.9226,333200.0],["2017-08-09",10.756,10.8797,9.8368,10.6654,782800.0],["2017-08-10",10.7052,11.1625,10.6588,11.0233,536400.0],["2017-08-11",11.0985,11.1647,10.9637,10.9814,242800.0],["2017-08-14",11.0476,11.6862,11.0476,11.4807,484800.0],["2017-08-15",11.4188,11.6752,10.7737,11.6199,196400.0],["2017-08-16",11.7061,11.9823,11.5669,11.6486,247200.0],["2017-08-17",11.6265,11.874,11.6265,11.6796,239600.0],["2017-08-18",11.5426,11.6531,11.0322,11.0742,306000.0],["2017-08-21",11.0719,11.0918,10.8775,10.9924,129200.0],["2017-08-22",10.9946,11.1581,10.8974,11.041,106000.0],["2017-08-23",10.9855,11.1609,10.9522,10.9522,128800.0],["2017-08-24",10.9922,11.0432,10.8078,10.8412,100000.0],["2017-08-25",10.8878,10.9233,10.759,10.85,68000.0],["2017-08-28",10.85,10.9255,10.8256,10.9144,89600.0],["2017-08-29",10.8012,11.1121,10.6835,11.0255,173200.0],["2017-08-30",11.101,11.2786,11.0943,11.1076,111600.0],["2017-08-31",11.1076,11.4674,11.0988,11.4541,151200.0],["2017-09-01",11.4518,11.7405,11.4518,11.7316,142800.0],["2017-09-05",11.7205,11.9515,11.5917,11.6561,152000.0],["2017-09-06",11.6584,11.7472,11.4962,11.7072,160000.0],["2017-09-07",11.705,11.9182,11.574,11.876,118800.0],["2017-09-08",11.8205,11.9692,11.665,11.9404,118400.0],["2017-09-11",12.0159,12.0181,11.8449,11.9559,152400.0],["2017-09-12",11.8915,12.1114,11.8871,11.9559,66400.0],["2017-09-13",11.8804,12.1802,11.6317,11.9271,187200.0],["2017-09-14",11.8182,12.0581,11.7561,11.9937,184400.0],["2017-09-15",12.0336,12.1025,11.9071,11.9981,148400.0],["2017-09-18",12.0203,12.1469,11.8649,12.0425,87200.0],["2017-09-19",12.0803,12.1003,11.9493,12.0003,115200.0],["2017-09-20",11.9159,12.1536,11.9159,12.0203,167200.0],["2017-09-21",12.0181,12.1269,11.7383,12.0336,116400.0],["2017-09-22",12.0359,12.1669,11.7427,12.0625,151200.0],["2017-09-25",12.0314,12.3379,11.7672,12.2535,94400.0],["2017-09-26",12.1691,12.5599,12.1447,12.3068,116400.0],["2017-09-27",12.3534,12.7687,12.2579,12.7376,212800.0],["2017-09-28",12.8064,12.8064,12.5133,12.5266,90000.0],["2017-09-29",12.5444,12.6798,12.3956,12.5533,108400.0],["2017-10-02",12.5511,12.8464,12.0825,12.6665,164400.0],["2017-10-03",12.6687,12.7154,12.5,12.6288,152400.0],["2017-10-04",12.6754,12.7665,12.5955,12.6621,124000.0],["2017-10-05",12.6754,12.8242,12.5733,12.6421,111600.0],["2017-10-06",12.6377,12.7576,12.6377,12.7109,77600.0],["2017-10-09",12.571,12.8197,12.571,12.762,81600.0],["2017-10-10",12.6843,12.8642,12.6843,12.7198,96400.0],["2017-10-11",12.7287,12.9552,12.631,12.8908,200000.0],["2017-10-12",12.8242,12.9485,12.7398,12.8553,131600.0],["2017-10-13",12.8797,12.9197,12.8242,12.8753,58000.0],["2017-10-16",12.8597,13.024,12.8597,12.8997,107600.0],["2017-10-17",12.9885,13.1018,12.9685,13.0018,72400.0],["2017-10-18",13.2217,13.3238,13.0418,13.1706,119200.0],["2017-10-19",13.0574,13.3038,13.0418,13.2594,156400.0],["2017-10-20",13.3638,13.4637,13.2617,13.3971,100800.0],["2017-10-23",13.3949,13.597,13.2195,13.2528,88800.0],["2017-10-24",13.2661,13.4904,13.2528,13.3904,110800.0],["2017-10-25",13.406,13.406,13.124,13.3038,74800.0],["2017-10-26",13.3616,13.5193,13.3549,13.4504,49200.0],["2017-10-27",13.446,13.668,13.346,13.6059,73600.0],["2017-10-30",13.6059,13.7058,13.124,13.2128,89600.0],["2017-10-31",13.2172,13.7036,13.0574,13.4993,145600.0],["2017-11-01",13.6014,13.6014,13.1173,13.346,94000.0],["2017-11-02",13.3438,13.6569,13.175,13.5637,67600.0],["2017-11-03",13.446,13.668,13.4016,13.4149,96800.0],["2017-11-06",13.3527,13.6969,13.0418,13.4682,126000.0],["2017-11-07",13.4038,13.4571,13.0685,13.215,77200.0],["2017-11-08",13.2017,14.03,13.0884,13.9167,168400.0],["2017-11-09",13.9056,13.9501,13.6836,13.9412,94400.0],["2017-11-10",13.9745,14.3964,13.9745,14.3298,101200.0],["2017-11-13",14.332,14.6029,13.9656,14.3253,93600.0],["2017-11-14",14.2276,14.4297,14.0433,14.0966,117600.0],["2017-11-15",14.0189,14.1233,13.9367,13.9656,76400.0],["2017-11-16",14.0367,14.1566,13.8768,14.0433,213200.0],["2017-11-17",13.9745,14.3809,13.9745,14.2965,189200.0],["2017-11-20",14.2987,14.6074,14.0789,14.5585,192800.0],["2017-11-21",14.5585,14.865,14.5407,14.6429,161600.0],["2017-11-22",14.7008,14.7008,14.5314,14.5314,76400.0],["2017-11-24",14.6095,14.7098,14.2104,14.4445,147600.0],["2017-11-27",14.4512,14.6696,14.4378,14.5582,200000.0],["2017-11-28",14.5894,14.7543,14.5069,14.7276,216800.0],["2017-11-29",14.7766,15.0731,14.7031,14.9862,156000.0],["2017-11-30",15.0842,15.0842,14.7142,14.7922,134000.0],["2017-12-01",14.8457,14.8457,14.3353,14.7231,117600.0],["2017-12-04",14.8368,14.9906,14.5693,14.7298,140000.0],["2017-12-05",14.7967,14.7967,14.449,14.4534,94000.0],["2017-12-06",14.3219,14.5181,14.0143,14.3308,115600.0],["2017-12-07",14.313,14.6741,14.1257,14.5002,237600.0],["2017-12-08",14.5426,14.6451,14.2439,14.4779,140000.0],["2017-12-11",14.4779,14.6005,14.3018,14.3687,90800.0],["2017-12-12",14.3665,14.5671,14.0789,14.3932,188800.0],["2017-12-13",14.3843,14.7566,14.2706,14.4935,193200.0],["2017-12-14",14.5248,14.7454,14.3397,14.5939,123200.0],["2017-12-15",14.5671,15.4521,14.4267,15.2046,388800.0],["2017-12-18",15.2626,15.3451,14.498,14.6518,170800.0],["2017-12-19",14.6451,14.6986,14.2216,14.6206,104800.0],["2017-12-20",14.4512,14.8168,14.4512,14.663,234000.0],["2017-12-21",14.6786,14.8279,14.5671,14.6095,77200.0],["2017-12-22",14.6072,14.6072,14.2461,14.3108,74800.0],["2017-12-26",14.2773,14.3821,14.0945,14.1191,127600.0],["2017-12-27",14.177,14.5069,14.1146,14.2216,106800.0],["2017-12-28",14.2662,14.5872,14.206,14.5849,113600.0],["2017-12-29",14.6206,14.6206,14.3531,14.3754,154400.0],["2018-01-02",14.4467,14.5827,14.0678,14.1904,129200.0],["2018-01-03",14.2216,14.2996,13.9184,14.041,107200.0],["2018-01-04",14.0834,14.3264,13.9207,14.0834,100000.0],["2018-01-05",14.0165,14.3843,13.9496,14.3487,112800.0],["2018-01-08",14.284,14.449,14.0455,14.313,69600.0],["2018-01-09",14.3108,14.3776,14.0589,14.0589,68000.0],["2018-01-10",14.0165,14.2149,13.8872,13.9853,85200.0],["2018-01-11",14.0098,14.527,12.5052,14.3932,147600.0],["2018-01-12",14.3576,14.6808,14.3241,14.6117,142800.0],["2018-01-16",14.6095,14.9438,14.4779,14.7922,263600.0],["2018-01-17",14.8212,15.3384,14.6273,15.3339,124800.0],["2018-01-18",15.2916,15.3852,15.1043,15.2202,204000.0],["2018-01-19",15.2425,15.8778,15.2135,15.8756,241600.0],["2018-01-22",15.9068,16.0383,15.6727,15.7886,128800.0],["2018-01-23",15.7307,15.9826,15.6281,15.724,56800.0],["2018-01-24",15.9157,15.9157,15.2091,15.247,178800.0],["2018-01-25",15.3696,15.5434,15.1244,15.4454,168400.0],["2018-01-26",15.4944,16.0338,15.2425,15.9982,250400.0],["2018-01-29",15.9157,16.1408,15.7062,15.7998,164000.0],["2018-01-30",15.6683,15.9848,15.5524,15.889,71600.0],["2018-01-31",15.889,15.889,15.4119,15.5345,69600.0],["2018-02-01",15.5122,15.6281,15.2381,15.51,98400.0],["2018-02-02",15.3919,15.6371,15.2871,15.5167,113600.0],["2018-02-05",15.4052,15.4833,15.1177,15.2225,137600.0],["2018-02-06",14.9438,15.3607,14.7521,14.9572,144400.0],["2018-02-07",14.741,14.8992,14.3865,14.4356,119600.0],["2018-02-08",14.4334,14.5448,13.9117,14.1034,165600.0],["2018-02-09",14.2773,14.527,14.0656,14.4802,109600.0],["2018-02-12",14.5426,14.6139,14.1726,14.2573,139200.0],["2018-02-13",14.1569,14.6317,14.0767,14.4155,146000.0],["2018-02-14",14.3063,14.7165,14.3041,14.6206,104400.0],["2018-02-15",14.3553,15.0107,14.3553,14.9037,318800.0],["2018-02-16",14.8658,15.3116,14.848,15.0865,201600.0],["2018-02-20",15.0508,15.5211,14.7744,14.7856,165200.0],["2018-02-21",14.8413,15.6883,14.8413,15.2358,99600.0],["2018-02-22",15.2559,15.8956,15.0374,15.1511,149200.0],["2018-02-23",15.2247,15.51,15.0397,15.267,98000.0],["2018-02-26",15.2893,15.7218,15.1578,15.6348,88000.0],["2018-02-27",15.6772,16.3036,15.6772,16.2947,237200.0],["2018-02-28",16.9634,17.2331,16.5042,16.5599,415200.0],["2018-03-01",16.5956,16.9366,16.2813,16.7628,138000.0],["2018-03-02",16.7048,16.8541,16.3325,16.8519,274400.0],["2018-03-05",16.8073,17.164,16.7672,16.9344,386000.0],["2018-03-06",17.0191,18.02,16.9411,17.9308,355600.0],["2018-03-07",17.3958,18.2027,17.3958,18.0423,472000.0],["2018-03-08",18.1805,18.6397,18.1805,18.6174,259600.0],["2018-03-09",18.8603,19.6918,18.6307,19.6071,503200.0],["2018-03-12",19.6316,19.9548,19.2192,19.4087,373600.0],["2018-03-13",19.5357,20.0328,19.266,19.3708,250400.0],["2018-03-14",19.4577,19.4577,18.7533,18.8715,254400.0],["2018-03-15",18.943,19.2247,18.592,19.0369,602000.0],["2018-03-16",19.0973,19.6674,19.0257,19.294,322800.0],["2018-03-19",19.2806,19.5489,18.8111,19.0168,253600.0],["2018-03-20",19.0749,19.4103,18.9453,19.1554,252800.0],["2018-03-21",19.1129,19.417,19.0749,19.1331,144000.0],["2018-03-22",18.9766,19.3119,18.7865,18.7955,150400.0],["2018-03-23",18.8581,19.0705,17.6128,18.4065,305200.0],["2018-03-26",18.6099,18.9698,18.1583,18.6278,241600.0],["2018-03-27",18.7239,18.9162,18.2544,18.2611,189600.0],["2018-03-28",18.3058,18.5607,17.928,18.3796,167200.0],["2018-03-29",18.4601,18.6837,18.3953,18.5294,397200.0],["2018-04-02",18.5048,18.5898,18.0465,18.1538,205600.0],["2018-04-03",18.2835,18.592,18.1762,18.4713,160000.0],["2018-04-04",18.2947,19.0123,18.2947,18.7373,200000.0],["2018-04-05",18.7798,19.2269,18.668,19.0839,197600.0],["2018-04-06",18.9721,19.1465,18.0063,18.2902,246800.0],["2018-04-09",18.393,18.7351,18.317,18.3215,172800.0],["2018-04-10",18.4936,19.3946,18.4936,19.3499,272400.0],["2018-04-11",19.2538,19.3164,18.9095,19.1576,178800.0],["2018-04-12",19.2202,19.5981,19.1442,19.5914,224400.0],["2018-04-13",19.7479,19.7479,19.0213,19.2583,190000.0],["2018-04-16",19.3343,19.5601,19.2091,19.3946,393600.0],["2018-04-17",19.4841,20.1145,19.4841,19.8775,196000.0],["2018-04-18",20.0027,20.1771,19.7456,19.9021,238400.0],["2018-04-19",19.8351,20.0094,19.6763,19.7702,150000.0],["2018-04-20",19.7166,19.7613,19.37,19.4818,123200.0],["2018-04-23",19.4818,19.8641,19.0056,19.5757,112800.0],["2018-04-24",19.6204,19.7836,19.4192,19.6562,134000.0],["2018-04-25",19.6584,19.6808,19.3522,19.4438,162000.0],["2018-04-26",19.4505,19.6696,19.2851,19.6338,185200.0],["2018-04-27",19.6719,19.8172,19.4371,19.7613,104400.0],["2018-04-30",19.7591,19.8977,19.3835,19.5668,123200.0],["2018-05-01",19.5019,19.6696,19.1263,19.6674,83600.0],["2018-05-02",19.6674,19.6674,18.6099,19.1465,340400.0],["2018-05-03",18.9207,19.2471,18.3215,18.4623,194800.0],["2018-05-04",18.3908,19.0235,18.0532,18.1851,224800.0],["2018-05-07",18.165,18.5562,17.9124,18.1091,211600.0],["2018-05-08",18.1069,18.6882,17.7447,18.5652,193600.0],["2018-05-09",18.6479,19.0302,18.1829,18.9341,169600.0],["2018-05-10",18.9788,19.2918,18.7351,19.1733,286000.0],["2018-05-11",19.1912,19.4595,18.9922,19.1487,134000.0],["2018-05-14",19.1465,19.1465,18.6501,18.8022,166000.0],["2018-05-15",18.7038,19.0034,18.5562,18.8916,120800.0],["2018-05-16",18.9207,19.3454,18.9207,19.3164,160800.0],["2018-05-17",19.2962,19.6348,19.2962,19.3971,99600.0],["2018-05-18",19.4913,19.7065,19.4352,19.4711,120000.0],["2018-05-21",19.507,19.924,19.2827,19.8052,93600.0],["2018-05-22",19.8343,19.8343,19.4778,19.4823,94000.0],["2018-05-23",19.4173,19.8141,19.2088,19.8007,111600.0],["2018-05-24",19.7984,19.9509,19.5204,19.9061,156800.0],["2018-05-25",19.9016,19.9397,19.6437,19.7715,85200.0],["2018-05-29",19.6527,19.8209,19.3702,19.5294,132000.0],["2018-05-30",19.5787,19.9576,19.507,19.7155,113600.0],["2018-05-31",19.7491,19.924,19.2357,19.3321,374000.0],["2018-06-01",19.4464,20.0384,19.3971,19.9218,133200.0],["2018-06-04",19.8904,19.9845,19.8119,19.8769,109200.0],["2018-06-05",19.8747,20.2402,19.7872,19.9554,91600.0],["2018-06-06",20.0159,20.3545,19.9397,19.9868,73200.0],["2018-06-07",19.6415,19.8276,19.4487,19.711,107200.0],["2018-06-08",19.7357,19.9307,19.4756,19.5002,68000.0],["2018-06-11",19.5227,19.72,18.8388,18.9375,242400.0],["2018-06-12",18.98,19.0966,18.3859,18.4307,186400.0],["2018-06-13",18.433,18.7984,18.433,18.5406,196400.0],["2018-06-14",18.6482,19.3141,18.5025,18.7289,233200.0],["2018-06-15",18.6572,19.5518,18.6572,19.5518,198400.0],["2018-06-18",19.4352,19.9106,19.2289,19.5339,160000.0],["2018-06-19",19.3276,19.6863,19.2401,19.3186,94000.0],["2018-06-20",19.3702,19.924,18.6953,19.9016,94000.0],["2018-06-21",19.8993,19.942,19.3478,19.8141,146000.0],["2018-06-22",19.8657,19.9307,19.5967,19.8837,225600.0],["2018-06-25",19.7558,19.794,18.0944,19.5294,137200.0],["2018-06-26",19.6056,19.8455,19.3702,19.7693,130000.0],["2018-06-27",19.776,19.9307,19.2895,19.3276,128400.0],["2018-06-28",19.3074,21.2738,19.3074,21.1168,380000.0],["2018-06-29",21.1482,21.942,21.1168,21.6527,212000.0],["2018-07-02",21.4711,21.8254,21.4308,21.5361,128800.0],["2018-07-03",21.6729,21.8545,21.3388,21.4577,64000.0],["2018-07-05",21.5877,21.9016,21.4308,21.8769,104400.0],["2018-07-06",21.8747,22.1438,21.5272,21.7828,95200.0],["2018-07-09",21.7805,22.0608,21.6527,21.9061,92000.0],["2018-07-10",21.8769,21.9285,21.4375,21.5563,95200.0],["2018-07-11",21.4801,21.7491,21.3343,21.4958,85600.0],["2018-07-12",21.2133,21.7917,21.2133,21.6707,114800.0],["2018-07-13",21.711,21.9285,21.6886,21.8388,106800.0],["2018-07-16",21.8568,21.8613,21.3186,21.4532,65600.0],["2018-07-17",21.1796,21.5832,21.1415,21.424,219600.0],["2018-07-18",21.3926,21.7917,21.3926,21.7536,81200.0],["2018-07-19",21.7514,21.8343,21.3052,21.3388,72400.0],["2018-07-20",21.3455,21.9061,20.9195,21.8299,134800.0],["2018-07-23",21.8007,22.0922,21.4913,21.4913,62800.0],["2018-07-24",21.5922,21.5922,20.9375,21.0765,58400.0],["2018-07-25",21.0137,21.637,20.8635,21.637,112400.0],["2018-07-26",21.5855,21.8052,21.2065,21.6146,87200.0],["2018-07-27",21.655,21.7155,21.0608,21.0967,72800.0],["2018-07-30",21.0787,21.5249,20.2402,20.3478,92000.0],["2018-07-31",20.294,20.7536,20.0742,20.6011,306800.0],["2018-08-01",20.572,21.4823,20.5204,21.368,195600.0],["2018-08-02",21.2581,21.8859,21.2581,21.3254,253200.0],["2018-08-03",21.3433,21.3635,20.276,20.6303,106000.0],["2018-08-06",20.5967,21.1079,20.4285,21.0047,55200.0],["2018-08-07",20.4599,21.1819,20.4599,20.9106,83200.0],["2018-08-08",19.507,19.507,15.3589,16.045,1041200.0],["2018-08-09",16.2737,17.2558,16.0092,16.1437,315600.0],["2018-08-10",16.1258,17.063,15.9217,16.9262,254000.0],["2018-08-13",16.8365,16.9374,16.0989,16.4374,136800.0],["2018-08-14",16.406,17.137,16.0473,17.0361,162400.0],["2018-08-15",16.998,17.1729,16.6123,16.6706,126000.0],["2018-08-16",16.6975,16.8433,16.3724,16.5114,162400.0],["2018-08-17",16.498,17.1146,16.332,16.9352,105200.0],["2018-08-20",16.8612,16.9285,16.4845,16.5159,99600.0],["2018-08-21",16.5137,17.1303,16.4038,17.0877,181200.0],["2018-08-22",16.9912,17.1527,16.785,17.0966,94400.0],["2018-08-23",17.1079,17.2091,16.9189,17.1461,212800.0],["2018-08-24",17.1889,17.5195,16.8694,17.0966,154000.0],["2018-08-27",17.1731,17.5848,16.7547,16.8694,227200.0],["2018-08-28",16.8537,17.3216,16.7794,17.1214,266000.0],["2018-08-29",17.1191,17.2923,16.9504,17.2091,293600.0],["2018-08-30",17.1191,17.2991,16.3925,16.4532,259600.0],["2018-08-31",16.451,17.0719,15.9808,16.8784,148000.0],["2018-09-04",16.8649,17.0741,16.4712,16.9167,216000.0],["2018-09-05",16.9347,17.0134,16.5342,16.5927,147600.0],["2018-09-06",16.5792,16.7817,16.4352,16.4352,208800.0],["2018-09-07",16.4218,16.55,16.0843,16.1608,154800.0],["2018-09-10",16.2013,16.298,15.7221,15.8954,163600.0],["2018-09-11",15.8661,15.9943,15.3082,15.4499,306400.0],["2018-09-12",15.3667,15.4634,14.7863,15.0225,377600.0],["2018-09-13",15.0968,15.0968,14.6131,14.6828,123600.0],["2018-09-14",14.6603,15.0068,14.3634,14.7998,153600.0],["2018-09-17",14.7998,15.2385,14.4084,14.6671,159200.0],["2018-09-18",14.6738,14.8201,14.5074,14.5749,182000.0],["2018-09-19",14.5524,14.5681,14.0192,14.1385,220400.0],["2018-09-20",14.1924,14.3769,14.0147,14.3364,206000.0],["2018-09-21",14.3297,14.3927,14.1025,14.3229,262000.0],["2018-09-24",14.2217,14.5119,14.1205,14.4714,133600.0],["2018-09-25",14.5096,14.6783,14.4309,14.5006,110400.0],["2018-09-26",14.5524,15.108,14.3747,14.7998,154800.0],["2018-09-27",14.8268,14.8493,14.2869,14.5096,181600.0],["2018-09-28",14.5096,15.3195,14.5096,15.0225,272400.0],["2018-10-01",15.1328,15.1395,14.6469,14.9326,149200.0],["2018-10-02",14.9303,15.072,14.4152,14.5164,140800.0],["2018-10-03",14.6221,14.9303,14.6221,14.8178,93200.0],["2018-10-04",14.8156,15.072,14.6244,14.8561,146000.0],["2018-10-05",14.8561,14.8808,14.4534,14.5704,234400.0],["2018-10-08",14.5096,14.7683,14.4624,14.5996,198000.0],["2018-10-09",14.6086,15.126,14.6086,14.991,214800.0],["2018-10-10",15.0113,15.2835,14.2779,14.5974,212000.0],["2018-10-11",14.5321,14.6671,13.8573,13.9337,219200.0],["2018-10-12",14.1992,14.5794,13.756,13.945,241600.0],["2018-10-15",13.9247,14.1609,13.6728,13.9877,173600.0],["2018-10-16",14.0822,14.5726,13.9315,14.5074,156000.0],["2018-10-17",14.5299,14.8088,14.2734,14.5794,123600.0],["2018-10-18",14.4984,14.5771,13.8168,14.0012,119200.0],["2018-10-19",13.999,14.1879,13.5491,13.6863,127200.0],["2018-10-22",13.7358,14.0485,13.4996,14.0417,111200.0],["2018-10-23",13.8685,14.044,13.5176,13.882,98400.0],["2018-10-24",13.918,13.9247,13.2566,13.2566,452800.0],["2018-10-25",13.3939,13.8595,13.3939,13.5986,118000.0],["2018-10-26",13.3849,13.8145,13.3849,13.6661,128400.0],["2018-10-29",13.8483,14.4016,13.6593,13.7943,130800.0],["2018-10-30",13.9472,14.3252,13.8888,14.2779,74800.0],["2018-10-31",14.4264,14.5861,14.107,14.1542,178800.0],["2018-11-01",14.1902,15.5219,14.1789,14.6558,204000.0],["2018-11-02",14.7436,15.09,14.7436,15.0338,80000.0],["2018-11-05",15.0563,15.0563,14.6469,14.7661,117200.0],["2018-11-06",14.7683,15.4005,14.7683,15.2587,204800.0],["2018-11-07",15.4567,16.9167,15.3712,16.4352,252800.0],["2018-11-08",16.3183,16.7457,16.1428,16.6017,212000.0],["2018-11-09",16.5995,16.5995,16.0641,16.3205,236800.0],["2018-11-12",16.3543,17.3958,16.1203,17.2338,258400.0],["2018-11-13",17.3103,17.4048,16.2913,16.4105,170000.0],["2018-11-14",16.5545,16.8312,16.1766,16.2665,126800.0],["2018-11-15",16.1698,16.8289,16.0776,16.6872,122000.0],["2018-11-16",16.5162,16.8717,15.9179,15.9673,190400.0],["2018-11-19",15.9651,15.9718,15.5557,15.6839,143200.0],["2018-11-20",15.5219,15.9404,15.2902,15.6164,171200.0],["2018-11-21",15.6796,15.8602,15.2439,15.648,114800.0],["2018-11-23",15.569,15.9934,15.42,15.9822,46400.0],["2018-11-26",16.0476,16.1425,15.5803,15.6932,78800.0],["2018-11-27",15.6029,15.6254,15.2981,15.3139,176800.0],["2018-11-28",15.3161,15.9573,15.1671,15.858,175600.0],["2018-11-29",15.8286,16.0567,15.5532,15.6051,100400.0],["2018-11-30",15.5871,15.9664,15.4539,15.8828,98000.0],["2018-12-03",16.1334,16.436,15.7677,16.0634,106400.0],["2018-12-04",15.998,15.998,14.921,15.0565,100800.0],["2018-12-06",14.9007,15.1942,14.5643,14.8375,148800.0],["2018-12-07",14.8127,14.9888,14.3092,14.4447,117200.0],["2018-12-10",14.465,14.7878,14.1986,14.4537,119600.0],["2018-12-11",14.5688,14.605,14.2437,14.2731,129600.0],["2018-12-12",14.4492,14.4492,13.9999,14.0473,99200.0],["2018-12-13",14.0564,14.176,13.4423,13.4987,168800.0],["2018-12-14",13.3813,13.7719,13.1442,13.3474,237200.0],["2018-12-17",13.37,13.589,12.9817,13.0156,216400.0],["2018-12-18",13.1307,13.3158,12.8869,13.1013,159200.0],["2018-12-19",13.1713,13.51,12.8756,12.9569,95600.0],["2018-12-20",12.9591,12.9591,12.4466,12.7559,88800.0],["2018-12-21",12.7537,12.8553,12.485,12.5934,172400.0],["2018-12-24",12.4963,12.5505,11.9883,12.1757,62000.0],["2018-12-26",12.2615,13.1307,12.2615,12.914,100800.0],["2018-12-27",12.7266,13.0404,12.4173,12.8259,36400.0],["2018-12-28",12.8982,13.151,12.704,12.8711,90800.0],["2018-12-31",12.8936,13.0878,12.8169,12.9253,56000.0],["2019-01-02",12.774,13.4061,12.774,12.9636,133600.0],["2019-01-03",12.8688,12.9478,12.3744,12.5437,125200.0],["2019-01-04",12.6453,13.1939,12.6453,13.1172,72800.0],["2019-01-07",13.1488,13.4784,12.8507,12.914,205600.0],["2019-01-08",13.0246,13.3068,12.9523,13.1623,249600.0],["2019-01-09",13.1601,13.3339,13.072,13.1871,482000.0],["2019-01-10",13.1194,13.4468,12.8711,13.3994,187200.0],["2019-01-11",13.3316,13.5664,13.2278,13.4107,172800.0],["2019-01-14",13.3158,13.3994,13.0336,13.1262,185600.0],["2019-01-15",13.0381,13.2549,13.0381,13.0923,82800.0],["2019-01-16",13.1059,13.3813,12.9569,13.0855,246400.0],["2019-01-17",13.0449,13.4084,13.0449,13.1917,414800.0],["2019-01-18",13.2797,13.4332,13.142,13.3,502800.0],["2019-01-22",13.2571,14.1489,13.2571,14.0293,166000.0],["2019-01-23",14.1873,14.5056,14.1444,14.2483,140800.0],["2019-01-24",14.3047,14.3047,13.9367,14.1557,152800.0],["2019-01-25",14.1579,14.3047,14.0089,14.2957,55200.0],["2019-01-28",14.2008,14.2008,13.8735,13.957,90000.0],["2019-01-29",14.0157,14.0767,13.869,13.9818,266800.0],["2019-01-30",14.0564,14.3205,14.0564,14.1805,95600.0],["2019-01-31",14.1828,14.2844,14.1015,14.1444,84000.0],["2019-02-01",14.1489,14.4447,13.9683,14.176,104400.0],["2019-02-04",14.176,14.623,13.4377,14.623,156400.0],["2019-02-05",14.6908,15.3523,14.4085,14.5485,88000.0],["2019-02-06",14.544,14.5621,14.404,14.5169,105200.0],["2019-02-07",14.456,14.5282,14.3137,14.4537,83600.0],["2019-02-08",14.4131,14.6592,14.2437,14.307,89200.0],["2019-02-11",14.334,14.8285,14.2144,14.7924,106000.0],["2019-02-12",14.8601,15.1265,14.8375,15.0091,104400.0],["2019-02-13",15.0859,15.35,14.8556,15.2552,80800.0],["2019-02-14",15.2439,15.6074,15.0384,15.4787,105600.0],["2019-02-15",15.5238,16.0341,15.4719,15.9822,175600.0],["2019-02-19",15.9257,16.2395,15.7135,16.1763,213200.0],["2019-02-20",16.1763,16.3298,15.9822,16.1899,224000.0],["2019-02-21",16.1944,16.5624,16.086,16.4495,178400.0],["2019-02-22",16.4518,16.7272,16.3073,16.7136,144000.0],["2019-02-25",16.8333,16.9281,16.7069,16.8423,133600.0],["2019-02-26",16.8401,16.9326,16.7136,16.8198,108000.0],["2019-02-27",17.777,18.4814,17.7454,18.3369,276800.0],["2019-02-28",18.1744,18.7998,17.6528,17.7319,169600.0],["2019-03-01",17.8357,18.136,17.5242,18.057,198400.0],["2019-03-04",18.2692,18.6169,18.2624,18.3008,524800.0],["2019-03-05",18.3572,18.4566,18.1834,18.4092,175600.0],["2019-03-06",18.3888,18.4159,18.2466,18.4001,294000.0],["2019-03-07",18.4498,18.5379,18.2128,18.2692,269200.0],["2019-03-08",18.2037,18.3256,18.0818,18.1766,173600.0],["2019-03-11",18.1766,18.5446,17.8583,18.1766,162000.0],["2019-03-12",18.206,18.3437,17.978,18.1247,204400.0],["2019-03-13",18.206,18.2173,17.9734,18.0954,145200.0],["2019-03-14",18.1429,18.1429,17.8349,18.0365,132400.0],["2019-03-15",18.0727,18.1927,17.8462,18.1157,252000.0],["2019-03-18",18.1157,18.1157,17.6696,17.9527,84000.0],["2019-03-19",18.0161,18.0297,17.6945,17.7307,84400.0],["2019-03-20",17.7941,17.8779,17.4725,17.5518,186800.0],["2019-03-21",17.5858,17.7149,17.1102,17.5518,102000.0],["2019-03-22",17.5518,17.5903,16.7229,16.8724,162400.0],["2019-03-25",16.8747,17.4273,16.6844,17.2166,119200.0],["2019-03-26",17.2823,17.5745,17.1057,17.3684,84000.0],["2019-03-27",17.3117,17.6469,17.1464,17.2212,126800.0],["2019-03-28",17.2506,17.4635,17.0626,17.3706,90800.0],["2019-03-29",17.4748,17.8666,17.2846,17.5133,229600.0],["2019-04-01",17.5926,17.8009,17.3253,17.7941,272800.0],["2019-04-02",17.7941,17.7941,17.3367,17.4386,135600.0],["2019-04-03",17.5133,17.6062,17.2959,17.3095,211200.0],["2019-04-04",17.3027,17.511,17.1827,17.1895,100000.0],["2019-04-05",17.1781,17.6356,17.0785,17.5631,202000.0],["2019-04-08",17.5518,17.5858,17.2257,17.3344,57200.0],["2019-04-09",17.1872,17.2415,16.7909,16.8339,190800.0],["2019-04-10",16.8248,17.271,16.6799,17.228,355600.0],["2019-04-11",17.2121,17.5314,16.9856,17.2732,159200.0],["2019-04-12",17.28,17.6809,17.28,17.3163,109600.0],["2019-04-15",17.4318,17.4318,17.0151,17.2778,86800.0],["2019-04-16",17.3593,17.6016,17.3253,17.5065,92800.0],["2019-04-17",17.4748,17.699,17.4748,17.5473,82000.0],["2019-04-18",17.502,17.5699,16.7931,17.1396,90800.0],["2019-04-22",17.04,17.16,16.8407,17.16,115200.0],["2019-04-23",17.1192,17.6492,17.1192,17.5292,100000.0],["2019-04-24",17.6084,17.6084,16.9947,17.2121,267200.0],["2019-04-25",17.117,17.117,16.6187,16.7365,172400.0],["2019-04-26",16.7093,17.2189,16.5372,17.1713,101200.0],["2019-04-29",17.2755,17.3367,17.0354,17.0422,97600.0],["2019-04-30",17.04,17.1759,16.4149,16.501,278400.0],["2019-05-01",15.962,17.3933,15.962,17.126,308400.0],["2019-05-02",17.0694,17.2551,16.9086,17.1962,136800.0],["2019-05-03",17.3344,17.9051,17.3004,17.8576,244800.0],["2019-05-06",17.5269,18.0387,17.3525,17.921,165600.0],["2019-05-07",17.8077,18.0297,17.1102,17.2732,118400.0],["2019-05-08",17.2551,17.3027,17.0309,17.2098,81600.0],["2019-05-09",17.0558,17.2891,16.7433,17.2619,99600.0],["2019-05-10",17.1691,17.1759,16.7954,17.1396,127200.0],["2019-05-13",16.7795,16.9856,16.6006,16.9064,156800.0],["2019-05-14",16.9743,17.2438,16.8543,17.2008,91600.0],["2019-05-15",17.049,17.3684,16.929,17.3638,100000.0],["2019-05-16",17.4093,17.8137,17.3434,17.7456,96400.0],["2019-05-17",17.7092,17.9251,17.3797,17.4729,105200.0],["2019-05-20",17.3048,17.4661,17.1752,17.3661,58000.0],["2019-05-21",17.4888,17.7956,17.3434,17.7956,63600.0],["2019-05-22",17.691,17.7819,17.4843,17.7047,62400.0],["2019-05-23",17.4729,17.6092,17.0821,17.1343,107600.0],["2019-05-24",17.2252,17.3388,16.9867,17.0844,53200.0],["2019-05-28",17.1389,17.1503,17.0139,17.1025,78400.0],["2019-05-29",16.9276,17.0526,16.5663,16.6595,86000.0],["2019-05-30",16.6663,16.9957,16.4459,16.5527,71200.0],["2019-05-31",16.38,16.4959,16.021,16.3641,133600.0],["2019-06-03",16.3345,16.7004,16.2005,16.4391,144400.0],["2019-06-04",16.6277,17.1662,16.2096,16.998,138800.0],["2019-06-05",17.0548,17.7274,17.0548,17.5411,146800.0],["2019-06-06",17.5797,17.6229,16.8867,17.0525,146800.0],["2019-06-07",17.1343,17.8274,17.0866,17.7456,151200.0],["2019-06-10",17.8728,18.0637,17.7728,17.8773,115200.0],["2019-06-11",17.975,18.2682,17.8319,18.1159,144800.0],["2019-06-12",18.1159,18.4704,17.9387,18.2454,150000.0],["2019-06-13",18.3136,18.6294,18.2591,18.6294,132800.0],["2019-06-14",18.4931,18.7976,18.4045,18.6317,131200.0],["2019-06-17",18.7998,18.7998,18.1068,18.15,152400.0],["2019-06-18",18.2636,19.5428,18.2023,19.4429,426000.0],["2019-06-19",19.4406,19.6042,18.7953,19.052,218000.0],["2019-06-20",19.2247,19.4133,19.0634,19.3224,218800.0],["2019-06-21",19.2202,19.2247,18.7112,18.7726,234800.0],["2019-06-24",18.7726,18.943,18.4045,18.5158,219200.0],["2019-06-25",18.509,18.6158,18.1,18.1,148800.0],["2019-06-26",18.1841,18.6908,17.8319,18.0069,271600.0],["2019-06-27",18.0409,18.4454,18.0409,18.4454,291200.0],["2019-06-28",18.509,18.8271,18.4454,18.768,375600.0],["2019-07-01",18.9748,18.9748,17.9523,18.334,344800.0],["2019-07-02",18.334,18.4908,18.0705,18.3431,128400.0],["2019-07-03",18.3818,18.5181,18.2386,18.3977,117600.0],["2019-07-05",18.3113,18.5476,18.0069,18.5476,111600.0],["2019-07-08",18.4204,18.5704,18.3159,18.4658,114800.0],["2019-07-09",18.3727,18.8544,18.3204,18.7271,120400.0],["2019-07-10",18.793,19.3997,18.6635,19.3315,172800.0],["2019-07-11",19.3656,19.5337,19.3633,19.4111,136400.0],["2019-07-12",19.436,19.7405,19.4111,19.6428,133200.0],["2019-07-15",19.5769,19.7428,19.2429,19.4474,128000.0],["2019-07-16",19.4633,19.7337,19.2702,19.3224,153600.0],["2019-07-17",19.3406,19.6065,19.127,19.5996,193200.0],["2019-07-18",19.5724,19.7541,19.3906,19.4383,112400.0],["2019-07-19",19.3747,19.4951,19.3383,19.402,70000.0],["2019-07-22",19.427,19.486,19.1679,19.377,230000.0],["2019-07-23",19.4338,19.9496,19.4338,19.6042,176800.0],["2019-07-24",19.5724,20.3994,19.5724,20.3381,147200.0],["2019-07-25",20.3176,20.5994,20.0541,20.1722,159600.0],["2019-07-26",20.179,20.8857,19.9473,20.5267,185200.0],["2019-07-29",20.4812,20.613,19.5383,20.0563,178400.0],["2019-07-30",19.8655,20.2767,19.6996,20.2154,111600.0],["2019-07-31",20.2268,20.5789,19.8814,19.8814,154400.0],["2019-08-01",19.8746,20.4494,19.8746,20.145,175200.0],["2019-08-02",19.9791,20.1654,19.7496,19.8814,131200.0],["2019-08-05",19.3588,19.7882,18.5113,18.768,308000.0],["2019-08-06",19.0816,19.4997,18.9339,19.3224,142800.0],["2019-08-07",18.8589,19.711,18.4954,19.3133,816000.0],["2019-08-08",19.4883,20.6289,19.1543,20.3245,353600.0],["2019-08-09",20.4131,20.4131,19.8927,20.2449,148000.0],["2019-08-12",20.095,20.6539,19.9882,20.5494,238800.0],["2019-08-13",20.3131,20.7971,20.2995,20.3881,204400.0],["2019-08-14",20.0972,20.1972,19.6315,19.8882,180400.0],["2019-08-15",19.9268,19.9723,19.1929,19.5747,202000.0],["2019-08-16",19.736,20.1086,19.6996,20.0382,195200.0],["2019-08-19",20.0518,20.1268,19.4747,19.9677,176400.0],["2019-08-20",19.8132,20.1768,19.7564,19.82,187200.0],["2019-08-21",19.995,20.1063,19.4769,19.9904,224400.0],["2019-08-22",20.0315,20.223,19.8354,20.011,252800.0],["2019-08-23",19.9905,20.3826,19.2244,19.2996,390000.0],["2019-08-26",19.4501,19.8377,19.2677,19.7944,135200.0],["2019-08-27",19.9403,20.1045,19.5755,19.9585,292000.0],["2019-08-28",19.9289,20.3621,19.8309,20.1683,132400.0],["2019-08-29",20.337,20.4784,19.9996,20.0429,106400.0],["2019-08-30",20.109,20.2344,19.5299,19.8651,196400.0],["2019-09-03",19.7511,20.1045,19.4136,19.6895,259200.0],["2019-09-04",19.8445,20.125,19.7761,20.0178,160800.0],["2019-09-05",20.1865,20.5194,20.068,20.1204,172800.0],["2019-09-06",20.15,20.1797,19.7214,19.7214,130000.0],["2019-09-09",19.8377,19.9107,19.4752,19.7944,117200.0],["2019-09-10",19.8126,19.8126,19.3384,19.6325,158000.0],["2019-09-11",19.6553,19.9038,19.5687,19.7784,151200.0],["2019-09-12",19.8765,20.0976,19.5801,19.6416,197600.0],["2019-09-13",19.783,20.2777,19.7511,20.0931,96000.0],["2019-09-16",19.995,20.3894,19.995,20.2162,112400.0],["2019-09-17",20.2572,20.5741,20.1432,20.524,182400.0],["2019-09-18",20.5217,20.5627,20.0475,20.2914,143600.0],["2019-09-19",20.2914,20.5148,20.0748,20.1592,186400.0],["2019-09-20",20.1204,20.3621,20.1158,20.2504,236400.0],["2019-09-23",20.264,20.3575,19.9585,20.28,133600.0],["2019-09-24",20.3233,20.3963,19.897,20.0087,102400.0],["2019-09-25",20.0725,20.394,19.8582,20.3484,124800.0],["2019-09-26",20.321,20.3233,19.9973,20.2914,106400.0],["2019-09-27",20.3142,20.4373,19.9905,20.1409,154000.0],["2019-09-30",20.239,20.4328,20.0406,20.2504,132400.0],["2019-10-01",20.3644,20.3917,19.6507,19.6758,218400.0],["2019-10-02",19.4934,19.5732,18.6385,18.9212,309600.0],["2019-10-03",18.9234,19.2518,18.7,19.197,171200.0],["2019-10-04",19.2859,19.7055,19.2859,19.6393,96000.0],["2019-10-07",19.4866,19.7488,19.2449,19.4364,132000.0],["2019-10-08",19.2905,19.4729,19.042,19.1537,108000.0],["2019-10-09",19.2928,19.4889,19.0101,19.2244,156800.0],["2019-10-10",19.1948,19.4843,19.1241,19.1879,130400.0],["2019-10-11",19.457,20.1409,19.384,19.7625,100000.0],["2019-10-14",19.7921,19.9517,19.4638,19.5254,44000.0],["2019-10-15",19.5436,20.0315,19.5436,19.824,92000.0],["2019-10-16",19.7625,19.881,19.6188,19.783,126400.0],["2019-10-17",19.8012,20.1956,19.8012,20.0885,70800.0],["2019-10-18",19.954,20.1113,19.8742,19.9243,84400.0],["2019-10-21",20.0178,20.4533,20.0133,20.394,112000.0],["2019-10-22",20.0589,20.4214,19.9973,19.9973,78400.0],["2019-10-23",20.1158,20.2732,19.8354,19.9243,77200.0],["2019-10-24",19.9813,20.1546,19.8354,20.0657,77600.0],["2019-10-25",19.8742,20.223,19.8742,20.0543,70400.0],["2019-10-28",20.1751,20.28,19.9768,20.0543,129600.0],["2019-10-29",20.0178,20.5012,20.0178,20.2595,141600.0],["2019-10-30",20.3165,20.4305,20.0566,20.353,101600.0],["2019-10-31",20.2732,20.28,19.8468,20.0019,126800.0],["2019-11-01",20.1409,20.3963,20.0816,20.3051,94800.0],["2019-11-04",20.4578,20.5946,20.1592,20.1592,174800.0],["2019-11-05",20.6288,20.6288,19.6188,19.6462,181200.0],["2019-11-06",20.9754,21.8053,20.296,21.3744,436000.0],["2019-11-07",21.559,21.6616,21.2125,21.6024,292800.0],["2019-11-08",21.6229,21.6229,20.7975,20.9731,171200.0],["2019-11-11",20.8979,20.9389,20.4122,20.4738,105200.0],["2019-11-12",20.5262,20.9138,20.5217,20.6904,122400.0],["2019-11-13",20.5513,20.7633,20.4738,20.7177,157600.0],["2019-11-14",20.7269,21.0506,20.5559,20.8317,144800.0],["2019-11-15",21.0301,21.0894,20.6197,20.8386,131600.0],["2019-11-18",20.7565,20.8318,20.6288,20.7132,84800.0],["2019-11-19",20.834,20.9115,20.565,20.5696,81600.0],["2019-11-20",20.5604,20.9024,20.4328,20.5262,171200.0],["2019-11-21",20.5674,20.6246,19.9566,20.0184,105200.0],["2019-11-22",20.0207,20.0207,19.7576,19.7576,92800.0],["2019-11-25",19.7462,20.2174,19.7462,20.1534,80400.0],["2019-11-26",20.1854,20.3364,20.0893,20.2586,142800.0],["2019-11-27",20.3409,20.3753,20.1305,20.1374,81600.0],["2019-11-29",20.2197,20.3455,19.9932,20.2128,80800.0],["2019-12-02",20.2334,20.2609,19.7279,19.9338,235600.0],["2019-12-03",19.7027,20.1099,19.6089,20.023,117200.0],["2019-12-04",19.9063,20.206,19.7164,19.7782,192000.0],["2019-12-05",19.7942,19.8811,19.4671,19.5083,100000.0],["2019-12-06",19.6455,19.9246,19.57,19.6272,380400.0],["2019-12-09",19.673,20.1854,19.673,20.0253,168800.0],["2019-12-10",20.1442,20.5102,20.0733,20.3478,205200.0],["2019-12-11",20.556,20.7573,20.3844,20.5743,139200.0],["2019-12-12",20.5743,21.0043,20.5056,20.8968,211200.0],["2019-12-13",20.9426,21.4161,20.9426,21.2445,177200.0],["2019-12-16",21.4253,21.4253,20.7024,20.7413,168000.0],["2019-12-17",20.7458,20.9471,20.6223,20.9449,116800.0],["2019-12-18",20.9632,21.0615,20.89,20.9883,92800.0],["2019-12-19",20.9014,20.9014,20.4347,20.4896,104000.0],["2019-12-20",20.4896,21.137,20.3615,20.9266,262800.0],["2019-12-23",20.9266,20.9449,20.6429,20.771,90800.0],["2019-12-24",20.771,20.8877,20.6109,20.8877,35600.0],["2019-12-26",20.9174,20.9174,20.6566,20.7504,86800.0],["2019-12-27",20.7939,20.8396,20.5651,20.5949,79600.0],["2019-12-30",20.6909,20.6909,20.1007,20.5949,110000.0],["2019-12-31",20.604,20.9357,20.5331,20.6932,182000.0],["2020-01-02",20.7893,21.2811,20.6955,20.7344,238000.0],["2020-01-03",20.5972,20.9266,20.5079,20.7024,213200.0],["2020-01-06",20.6338,20.6338,20.1808,20.4004,176400.0],["2020-01-07",20.3364,20.3364,19.9383,20.0458,177200.0],["2020-01-08",20.0962,20.3478,19.9955,20.0756,181600.0],["2020-01-09",20.1236,20.4736,20.0825,20.1465,186000.0],["2020-01-10",20.2151,20.3478,20.0733,20.0893,126000.0],["2020-01-13",20.0847,20.4141,20.0641,20.3158,169600.0],["2020-01-14",20.2769,20.5331,20.1328,20.2403,220400.0],["2020-01-15",20.2106,20.5514,20.1854,20.3272,237600.0],["2020-01-16",20.4599,20.874,20.4279,20.8122,162800.0],["2020-01-17",20.9197,20.9654,20.6315,20.6315,163600.0],["2020-01-21",20.5445,20.6543,20.3547,20.5697,158400.0],["2020-01-22",20.5994,20.9151,20.1396,20.1396,166000.0],["2020-01-23",20.1328,20.1991,19.9864,20.1282,112800.0],["2020-01-24",20.1328,20.1648,19.8148,19.8628,106400.0],["2020-01-27",19.5472,19.6913,19.2727,19.307,133200.0],["2020-01-28",19.3619,19.4991,19.2955,19.3024,131600.0],["2020-01-29",19.3779,19.5563,18.9867,19.3664,205200.0],["2020-01-30",19.2223,19.4328,19.0576,19.156,131600.0],["2020-01-31",19.0965,19.371,18.7145,18.9478,273200.0],["2020-02-03",19.0599,19.3321,18.9753,19.172,128800.0],["2020-02-04",19.3802,19.6135,19.2498,19.3459,182400.0],["2020-02-05",19.5426,20.0824,19.3298,19.9475,216000.0],["2020-02-06",20.1168,20.1168,19.6181,19.6249,155600.0],["2020-02-07",19.5609,19.6112,19.307,19.307,74400.0],["2020-02-10",19.307,19.5311,19.307,19.5037,73200.0],["2020-02-11",19.5883,19.5883,19.0782,19.1377,146800.0],["2020-02-12",19.2818,19.2887,18.7694,18.8952,119600.0],["2020-02-13",18.7968,19.0576,18.7968,18.9661,70400.0],["2020-02-14",18.9798,19.2063,18.8723,18.9638,75200.0],["2020-02-18",18.9272,19.3802,18.8952,19.0142,127200.0],["2020-02-19",19.037,19.307,19.0164,19.2292,120400.0],["2020-02-20",19.1834,19.3161,19.0576,19.0942,138400.0],["2020-02-21",19.0919,19.4694,18.87,19.2498,281200.0],["2020-02-24",18.7991,18.9158,18.3874,18.3988,138400.0],["2020-02-25",18.3736,18.4995,17.7011,17.9161,238800.0],["2020-02-26",16.5024,16.9279,14.7044,14.9766,417200.0],["2020-02-27",14.6404,15.0796,14.0753,14.3842,280400.0],["2020-02-28",13.7802,13.9953,13.4302,13.7025,302800.0],["2020-03-02",13.6636,14.0044,13.6476,13.842,206800.0],["2020-03-03",13.7802,13.9953,13.1123,13.1946,162400.0],["2020-03-04",13.341,13.6338,12.7897,13.6338,372000.0],["2020-03-05",13.4188,13.4897,12.3871,12.7417,178000.0],["2020-03-06",12.5678,12.9659,12.3551,12.7485,230000.0],["2020-03-09",12.1789,12.5953,11.344,11.8816,374800.0],["2020-03-10",12.2018,12.3848,11.3028,11.9776,258800.0],["2020-03-11",11.6345,11.8084,11.36,11.7054,254400.0],["2020-03-12",10.7919,11.3165,10.7505,11.045,330000.0],["2020-03-13",11.4201,11.7906,10.9852,11.1808,322800.0],["2020-03-16",10.4214,10.5089,8.9051,8.9787,216800.0],["2020-03-17",9.0799,9.1651,8.3068,8.8015,493200.0],["2020-03-18",8.4356,8.4356,6.4199,6.673,475200.0],["2020-03-19",6.7283,8.3896,6.2704,8.3643,418800.0],["2020-03-20",8.7463,9.9428,7.4623,7.5083,343600.0],["2020-03-23",7.5405,7.5704,6.9031,7.5405,220800.0],["2020-03-24",7.9294,8.2677,7.5635,8.1825,245200.0],["2020-03-25",8.2723,8.3988,7.7269,7.9317,277200.0],["2020-03-26",8.003,8.4932,7.8834,8.4771,371600.0],["2020-03-27",8.4287,8.9672,8.1986,8.5875,403600.0],["2020-03-30",8.7854,9.2042,8.7026,8.9051,336800.0],["2020-03-31",8.882,9.2019,8.882,9.1213,442800.0],["2020-04-01",8.836,9.0086,8.2032,8.2792,314000.0],["2020-04-02",8.1411,8.6335,7.888,8.217,159200.0],["2020-04-03",8.217,8.4264,7.5497,7.9041,172800.0],["2020-04-06",8.2124,8.4057,7.6372,8.1526,300800.0],["2020-04-07",8.3114,8.6795,8.1342,8.2539,292000.0],["2020-04-08",8.4817,8.8613,8.148,8.5714,264800.0],["2020-04-09",8.8958,9.2755,8.7739,9.2065,459200.0],["2020-04-13",9.2502,9.8646,8.9902,9.784,282400.0],["2020-04-14",10.1062,10.4836,9.8853,10.1246,336000.0],["2020-04-15",9.7403,9.8623,9.3054,9.5562,286000.0],["2020-04-16",9.4343,9.7311,9.2456,9.4297,552400.0],["2020-04-17",9.6759,10.1706,9.6092,9.9083,196800.0],["2020-04-20",9.692,9.7771,9.4136,9.4573,217200.0],["2020-04-21",9.31,9.7058,9.31,9.5332,295600.0],["2020-04-22",9.715,9.7265,9.3929,9.5424,197200.0],["2020-04-23",9.5355,10.0418,9.5355,9.7794,192000.0],["2020-04-24",9.8163,9.9267,9.4389,9.5424,158000.0],["2020-04-27",9.6897,10.1522,9.5608,9.9842,203600.0],["2020-04-28",10.2328,10.8057,9.9727,10.6469,170800.0],["2020-04-29",11.1002,11.8504,11.0611,11.6755,307600.0],["2020-04-30",11.3764,11.5467,11.045,11.2567,253200.0],["2020-05-01",10.953,11.0197,10.5066,10.7574,250400.0],["2020-05-04",10.5641,10.5641,10.0464,10.3317,407200.0],["2020-05-05",10.5549,10.9921,10.426,10.5503,148800.0],["2020-05-06",9.6115,10.2143,9.4918,10.0026,396000.0],["2020-05-07",10.0855,10.4675,9.6713,10.1614,286800.0],["2020-05-08",10.3662,11.0266,10.2742,10.8747,170000.0],["2020-05-11",10.6884,10.6884,10.2397,10.2834,157200.0],["2020-05-12",10.3248,10.3294,9.7012,9.7334,155600.0],["2020-05-13",9.6414,9.6414,9.1006,9.5309,473200.0],["2020-05-14",9.2916,9.4228,8.7739,9.2548,334000.0],["2020-05-15",9.2042,9.9221,9.2042,9.8784,261600.0],["2020-05-18",10.2005,10.6561,10.166,10.4122,283600.0],["2020-05-19",10.4076,10.502,10.051,10.051,177600.0],["2020-05-20",10.2028,10.5503,10.0533,10.1568,195200.0],["2020-05-21",10.1777,10.5182,10.1777,10.3144,118400.0],["2020-05-22",10.3491,10.7013,10.224,10.5808,160400.0],["2020-05-26",11.0673,11.3083,10.7592,11.3059,305200.0],["2020-05-27",11.4704,12.2512,11.4704,12.2373,264400.0],["2020-05-28",12.513,12.5663,11.7207,11.7207,286000.0],["2020-05-29",11.6604,11.8388,11.3523,11.7461,251200.0],["2020-06-01",11.8133,11.9778,11.6998,11.723,191600.0],["2020-06-02",11.862,12.1886,11.862,12.0821,139600.0],["2020-06-03",12.3531,12.6404,12.235,12.4759,247200.0],["2020-06-04",12.3091,12.5941,12.1446,12.2883,158400.0],["2020-06-05",12.8142,13.3818,12.5199,12.8582,304800.0],["2020-06-08",13.2358,13.4745,12.9972,13.076,206400.0],["2020-06-09",12.8397,12.9694,12.2952,12.5825,245600.0],["2020-06-10",12.4759,12.4898,11.9431,11.9778,124000.0],["2020-06-11",11.526,11.526,10.9005,11.0372,214400.0],["2020-06-12",11.5492,11.6349,10.8936,11.2735,166400.0],["2020-06-15",11.0071,11.5168,10.7476,11.3662,160400.0],["2020-06-16",11.8017,11.8782,11.4056,11.7067,177200.0],["2020-06-17",11.8226,11.957,11.2619,11.4936,210800.0],["2020-06-18",11.3592,11.482,11.1716,11.3384,204800.0],["2020-06-19",11.4264,11.7508,11.3639,11.6929,534000.0],["2020-06-22",11.6604,11.9801,11.5307,11.9709,160400.0],["2020-06-23",12.0937,12.2327,11.9315,12.1794,209200.0],["2020-06-24",12.0612,12.367,11.8898,11.9338,232800.0],["2020-06-25",11.8133,12.2813,11.672,12.2535,132800.0],["2020-06-26",12.1006,12.4087,11.5608,11.7948,857200.0],["2020-06-29",11.9338,12.2466,11.9338,12.0473,229600.0],["2020-06-30",11.9987,12.3902,11.9593,12.3091,176800.0],["2020-07-01",12.2002,12.3948,11.899,11.9199,154400.0],["2020-07-02",12.1632,12.3972,11.862,11.9083,158800.0],["2020-07-06",12.1585,12.3253,11.9361,12.191,170400.0],["2020-07-07",12.0705,12.0705,11.7693,11.8597,222000.0],["2020-07-08",11.7902,12.3346,11.7693,12.2396,331200.0],["2020-07-09",12.1423,12.2419,11.4102,11.8226,348400.0],["2020-07-10",11.862,12.4041,11.862,12.3091,238400.0],["2020-07-13",12.4365,12.5779,12.1377,12.3277,246000.0],["2020-07-14",12.3369,12.5362,12.2721,12.4134,212400.0],["2020-07-15",12.5107,13.2382,12.5107,13.1802,416400.0],["2020-07-16",13.0366,13.0968,12.5825,12.7678,196400.0],["2020-07-17",12.7424,12.8327,12.4829,12.5709,141200.0],["2020-07-20",12.513,12.6126,12.3948,12.4806,114000.0],["2020-07-21",12.6427,12.9416,12.6358,12.6798,158400.0],["2020-07-22",12.6543,12.6543,12.1655,12.3392,204000.0],["2020-07-23",12.3508,12.3786,11.9964,12.1099,135600.0],["2020-07-24",12.1052,12.3138,12.1052,12.2605,293600.0],["2020-07-27",12.2697,12.5663,11.7994,11.862,170000.0],["2020-07-28",11.8087,12.3091,11.6859,12.2072,194800.0],["2020-07-29",12.2651,12.4504,12.2327,12.2767,164800.0],["2020-07-30",12.0983,12.3439,11.9083,12.279,177600.0],["2020-07-31",12.279,12.3045,11.9871,12.2049,254800.0],["2020-08-03",12.2373,12.557,12.2327,12.4528,737600.0],["2020-08-04",12.228,12.9903,12.228,12.8119,232400.0],["2020-08-05",13.1177,13.7571,12.9879,13.5532,324400.0],["2020-08-06",13.7038,13.7617,13.3748,13.4026,239200.0],["2020-08-07",13.405,13.6436,13.31,13.4304,314800.0],["2020-08-10",13.5185,13.7061,13.3957,13.6737,295600.0],["2020-08-11",13.8127,14.3317,13.8127,14.1788,251600.0],["2020-08-12",14.283,14.283,14.0305,14.1139,242800.0],["2020-08-13",14.1208,14.3409,14.0421,14.1927,312000.0],["2020-08-14",14.1162,14.3294,13.9378,14.2877,164000.0],["2020-08-17",14.2853,14.4661,14.1811,14.378,217200.0],["2020-08-18",14.3108,14.3595,13.9749,14.0861,251200.0],["2020-08-19",14.0398,14.1278,13.8915,14.0004,188400.0],["2020-08-20",13.9026,13.9422,13.7047,13.9375,176000.0],["2020-08-21",13.9072,13.9678,13.4113,13.5347,209200.0],["2020-08-24",13.5883,13.9445,13.572,13.8164,154000.0],["2020-08-25",13.9142,13.9166,13.4439,13.565,184800.0],["2020-08-26",13.4695,13.4975,13.104,13.3391,136800.0],["2020-08-27",13.395,13.5557,13.0946,13.1994,290400.0],["2020-08-28",13.2856,13.6884,13.2856,13.5743,201600.0],["2020-08-31",13.5859,13.6628,13.3484,13.4043,330000.0],["2020-09-01",13.3578,13.395,13.1668,13.3764,183200.0],["2020-09-02",13.3857,13.4183,13.2134,13.3368,143600.0],["2020-09-03",13.3973,13.5789,13.0085,13.1133,246000.0],["2020-09-04",13.239,13.2856,12.4287,12.5754,287600.0],["2020-09-08",12.4683,12.5731,12.1959,12.2075,260800.0],["2020-09-09",12.2658,12.2658,11.991,12.0981,172400.0],["2020-09-10",12.2122,12.3053,11.9538,12.1307,299200.0],["2020-09-11",12.1354,12.2285,12.0911,12.1424,270800.0],["2020-09-14",12.2658,12.5591,12.1889,12.3705,212800.0],["2020-09-15",12.4753,12.5941,12.3566,12.3938,127600.0],["2020-09-16",12.4171,12.5242,12.2262,12.3635,262000.0],["2020-09-17",12.1819,12.4544,12.1587,12.1866,245200.0],["2020-09-18",12.3263,12.473,12.0609,12.3123,369200.0],["2020-09-21",12.0422,12.0515,11.5742,11.7326,272800.0],["2020-09-22",11.7698,11.8723,11.6371,11.7745,242800.0],["2020-09-23",11.7116,11.8513,11.3507,11.3507,211200.0],["2020-09-24",11.3693,11.6068,11.1528,11.4182,166800.0],["2020-09-25",11.3926,11.5905,11.1807,11.5253,163600.0],["2020-09-28",11.6581,11.9281,11.6581,11.7861,198000.0],["2020-09-29",11.7535,12.1074,11.4136,11.5975,210400.0],["2020-09-30",11.8839,12.5172,11.828,12.2099,377200.0],["2020-10-01",12.2029,12.5452,11.9584,12.3007,351600.0],["2020-10-02",12.0306,12.7826,11.8886,12.6662,302400.0],["2020-10-05",12.757,12.8572,12.4683,12.8083,204800.0],["2020-10-06",12.9386,13.0621,12.6686,12.913,217600.0],["2020-10-07",13.0108,13.0551,12.7873,12.8385,177600.0],["2020-10-08",12.9852,13.0853,12.8385,12.9643,160000.0],["2020-10-09",12.8129,13.1482,12.8059,12.934,158800.0],["2020-10-12",12.9177,13.0644,12.8502,12.927,135600.0],["2020-10-13",12.8292,12.9247,12.7175,12.7175,53600.0],["2020-10-14",12.7058,12.9852,12.6686,12.8665,83600.0],["2020-10-15",12.7244,13.2157,12.7244,13.1016,125200.0],["2020-10-16",13.1203,13.5789,13.0178,13.3647,158400.0],["2020-10-19",13.4043,13.8909,13.4043,13.7373,280000.0],["2020-10-20",13.8118,14.2332,13.8118,14.1168,343200.0],["2020-10-21",14.1168,14.3613,14.0143,14.0609,236800.0],["2020-10-22",14.0609,14.4195,13.6954,14.345,186400.0],["2020-10-23",14.4055,14.4777,14.2938,14.4032,153200.0],["2020-10-26",14.2472,14.2472,13.6511,13.7233,192000.0],["2020-10-27",13.6674,14.0446,13.6674,13.7233,358000.0],["2020-10-28",13.409,13.5277,13.1948,13.402,208800.0],["2020-10-29",13.3042,14.1377,13.225,14.0423,264400.0],["2020-10-30",14.0143,14.2076,13.6954,13.7955,209200.0],["2020-11-02",14.0516,14.5312,13.9282,14.4614,167200.0],["2020-11-03",14.6663,15.0831,14.6453,14.948,432800.0],["2020-11-04",15.1343,15.402,14.8293,15.3438,490400.0],["2020-11-05",15.4463,15.5976,14.9434,15.4835,512000.0],["2020-11-06",15.4882,15.4882,15.1413,15.1483,252800.0],["2020-11-09",15.6,16.827,15.3788,16.2798,694800.0],["2020-11-10",16.4335,16.8526,16.3241,16.6989,411600.0],["2020-11-11",16.6943,16.6943,16.2053,16.6035,219200.0],["2020-11-12",16.4102,16.5499,15.9818,16.1611,303600.0],["2020-11-13",16.2146,16.4568,16.0726,16.3101,144800.0],["2020-11-16",16.7618,16.9644,15.3578,16.806,183200.0],["2020-11-17",16.6454,16.827,16.3474,16.7292,207200.0],["2020-11-18",16.7152,16.9318,16.4172,16.4219,84000.0],["2020-11-19",16.4569,16.4569,15.8279,16.2839,148000.0],["2020-11-20",16.1553,16.1927,15.8466,15.9332,124000.0],["2020-11-23",16.1717,16.2512,15.9448,15.9448,131600.0],["2020-11-24",16.2348,16.817,16.1343,16.5785,190400.0],["2020-11-25",16.4452,16.4523,16.1857,16.188,92000.0],["2020-11-27",16.2208,16.4803,16.1459,16.3237,55200.0],["2020-11-30",16.2512,16.3026,15.3065,15.5988,139200.0],["2020-12-01",15.9145,16.1343,14.8084,15.8724,112000.0],["2020-12-02",15.8724,16.022,15.6315,15.8747,106400.0],["2020-12-03",15.8981,16.3213,15.8186,16.0501,86400.0],["2020-12-04",16.1015,16.471,16.0056,16.471,153600.0],["2020-12-07",16.3681,16.3681,16.1272,16.2044,101200.0],["2020-12-08",16.1576,16.7539,16.0781,16.7165,178800.0],["2020-12-09",16.5084,16.8428,16.4265,16.7937,158000.0],["2020-12-10",16.6323,16.6884,16.174,16.5622,89200.0],["2020-12-11",16.3915,16.7141,16.2418,16.4008,108400.0],["2020-12-14",16.7843,16.7843,16.3611,16.4897,213200.0],["2020-12-15",16.7258,17.1257,16.471,16.789,250800.0],["2020-12-16",16.9176,16.9947,16.6393,16.8872,265600.0],["2020-12-17",16.9293,17.0134,16.7212,16.9223,114800.0],["2020-12-18",16.9947,17.1233,16.6674,16.6721,412800.0],["2020-12-21",15.9846,16.7375,15.9051,16.6089,217600.0],["2020-12-22",16.5598,16.9246,16.3049,16.4219,124400.0],["2020-12-23",16.5972,16.7118,16.4219,16.5107,94400.0],["2020-12-24",16.5177,16.5177,15.9986,16.2021,104400.0],["2020-12-28",16.2582,16.2582,15.9191,15.9846,100800.0],["2020-12-29",16.0781,16.0781,15.4445,15.6058,105200.0],["2020-12-30",15.3042,15.9004,15.3042,15.4351,98000.0],["2020-12-31",15.6198,15.9846,15.2761,15.9495,214400.0],["2021-01-04",16.0875,16.0875,15.0353,15.3766,191200.0],["2021-01-05",15.3743,15.9074,15.1989,15.6268,220000.0],["2021-01-06",15.8911,16.8357,15.8911,16.7422,213600.0],["2021-01-07",16.7095,16.9223,16.5762,16.7329,158800.0],["2021-01-08",16.7656,16.7656,16.0244,16.4172,138400.0],["2021-01-11",16.0734,16.5949,16.0734,16.2161,124000.0],["2021-01-12",16.3657,16.6884,16.1366,16.6417,124400.0],["2021-01-13",16.4382,16.6767,16.1506,16.153,117600.0],["2021-01-14",16.4523,16.8404,16.1226,16.2278,210000.0],["2021-01-15",16.0594,16.2184,15.6783,15.8349,106800.0],["2021-01-19",16.0314,16.0407,15.4538,15.8911,103600.0],["2021-01-20",15.8069,16.3587,15.8069,16.022,126800.0],["2021-01-21",16.1202,16.1202,15.5497,15.7718,128800.0],["2021-01-22",15.552,15.9098,15.552,15.8677,230400.0],["2021-01-25",15.7344,15.9378,15.5099,15.7391,115600.0],["2021-01-26",15.7508,15.8911,15.5146,15.5637,118800.0],["2021-01-27",15.4328,15.4491,14.8973,15.1849,164000.0],["2021-01-28",15.241,16.3657,15.054,15.1031,176000.0],["2021-01-29",15.1943,15.1943,14.5676,14.743,237200.0],["2021-02-01",14.8833,15.2738,14.743,15.0937,113600.0],["2021-02-02",15.1545,15.4374,15.1007,15.3182,116000.0],["2021-02-03",15.2387,15.4,15.068,15.3346,91600.0],["2021-02-04",15.365,16.0173,15.365,15.7625,127200.0],["2021-02-05",15.9682,15.9682,15.3813,15.6409,78800.0],["2021-02-08",15.7227,16.2044,15.6689,16.0945,88800.0],["2021-02-09",16.0571,16.7258,16.0571,16.4569,105200.0],["2021-02-10",16.4733,16.5832,16.2441,16.2956,99600.0],["2021-02-11",16.4499,16.7703,16.4452,16.5131,101600.0],["2021-02-12",16.5084,16.5505,16.2722,16.3447,110400.0],["2021-02-16",16.5224,16.5388,16.1857,16.3447,185200.0],["2021-02-17",16.3447,16.6674,16.1787,16.4195,183200.0],["2021-02-18",16.4195,16.7492,16.4032,16.4476,188400.0],["2021-02-19",16.5364,16.7773,16.5364,16.7422,126400.0],["2021-02-22",16.6159,17.1818,16.6159,17.1046,116000.0],["2021-02-23",17.0579,17.4086,16.9059,17.0111,168000.0],["2021-02-24",17.0298,17.1818,16.8451,17.0368,108400.0],["2021-02-25",17.0181,17.0439,16.7633,16.8124,112800.0],["2021-02-26",16.8802,16.9176,16.5809,16.6487,108400.0],["2021-03-01",17.0813,17.2707,16.8802,17.1374,180400.0],["2021-03-02",17.2262,17.6845,17.0111,17.446,203200.0],["2021-03-03",17.5817,17.8529,17.1257,17.4203,160400.0],["2021-03-04",18.1779,18.1779,16.2909,16.4242,207600.0],["2021-03-05",16.5388,16.796,16.1155,16.7469,203600.0],["2021-03-08",16.7562,17.7547,16.6604,17.4414,160000.0],["2021-03-09",17.5232,17.5232,16.5201,17.0555,149200.0],["2021-03-10",17.1561,17.1561,16.4219,16.6113,179600.0],["2021-03-11",16.6838,17.0018,16.2886,16.81,205200.0],["2021-03-12",16.8357,17.1865,16.5879,17.135,146800.0],["2021-03-15",17.0906,17.3736,16.7422,17.2309,227200.0],["2021-03-16",17.3174,17.3174,16.4242,16.5154,160400.0],["2021-03-17",16.5154,16.5575,16.1974,16.4125,108400.0],["2021-03-18",16.4477,16.6779,16.1659,16.6333,159200.0],["2021-03-19",16.6074,17.2814,16.4266,17.2062,748800.0],["2021-03-22",16.9761,16.9761,16.1119,16.6732,246400.0],["2021-03-23",16.5252,16.6873,16.2293,16.3608,157600.0],["2021-03-24",16.4759,17.1522,16.1683,16.2411,110800.0],["2021-03-25",16.1683,16.5886,15.8982,16.3914,144800.0],["2021-03-26",16.6027,16.7248,16.3632,16.5064,93200.0],["2021-03-29",16.4477,16.6685,16.0297,16.2035,107600.0],["2021-03-30",16.1448,16.4243,16.1166,16.2716,103600.0],["2021-03-31",15.7855,16.3468,15.6493,16.1706,234400.0],["2021-04-01",16.3186,16.962,16.3186,16.7436,111200.0],["2021-04-05",16.7671,16.9926,16.7037,16.9338,100000.0],["2021-04-06",16.8258,17.0489,16.7155,16.8446,59200.0],["2021-04-07",16.746,16.8704,16.5111,16.7389,98400.0],["2021-04-08",16.753,16.9432,16.7366,16.8587,52400.0],["2021-04-09",16.9174,16.9174,16.5088,16.699,64800.0],["2021-04-12",16.6309,16.7014,16.1918,16.4548,127600.0],["2021-04-13",16.4595,16.5769,16.079,16.2904,234800.0],["2021-04-14",16.3186,16.5323,16.2293,16.3679,44400.0],["2021-04-15",16.4501,16.5252,16.1213,16.3162,60000.0],["2021-04-16",16.2833,16.6943,16.1378,16.5088,87200.0],["2021-04-19",16.4313,16.4313,15.9288,16.2458,80800.0],["2021-04-20",16.0908,16.2199,15.8959,16.1988,71200.0],["2021-04-21",16.1683,16.2669,16.1378,16.2246,236400.0],["2021-04-22",16.2951,16.4336,15.9922,16.2176,99200.0],["2021-04-23",16.2035,16.5487,16.0321,16.5064,103600.0],["2021-04-26",16.5511,16.5628,16.1307,16.2434,90400.0],["2021-04-27",16.2622,16.4759,16.1237,16.3561,126000.0],["2021-04-28",16.3256,16.6497,16.3233,16.5675,119200.0],["2021-04-29",16.7154,16.901,16.5323,16.7953,91600.0],["2021-04-30",16.6685,17.265,16.5816,17.2203,235600.0],["2021-05-03",17.3096,18.0798,17.2603,17.9483,191200.0],["2021-05-04",17.9483,18.047,17.5655,17.7323,102400.0],["2021-05-05",17.7135,17.7135,17.0231,17.4199,95600.0],["2021-05-06",17.5608,18.2113,17.5561,18.0211,201200.0],["2021-05-07",17.8849,18.4556,17.7816,18.4109,182000.0],["2021-05-10",18.4697,18.7233,18.2207,18.6106,284000.0],["2021-05-11",18.3734,18.3875,17.3518,17.5937,104800.0],["2021-05-12",17.4458,17.5679,17.016,17.0395,117200.0],["2021-05-13",16.9902,17.4481,16.9902,17.4364,92800.0],["2021-05-14",17.4458,17.6125,17.2462,17.4528,96800.0],["2021-05-17",17.3424,17.5726,17.2462,17.5092,98800.0],["2021-05-18",17.5068,17.5209,17.3941,17.5209,106800.0],["2021-05-19",17.3166,17.4035,17.0278,17.3072,75200.0],["2021-05-20",17.3874,17.51,17.1893,17.5077,104400.0],["2021-05-21",17.6609,17.8637,17.4298,17.5029,123600.0],["2021-05-24",17.5218,17.8896,17.3379,17.8401,164800.0],["2021-05-25",17.7576,17.9156,17.378,17.4039,132800.0],["2021-05-26",17.5076,17.6633,17.3567,17.6232,112800.0],["2021-05-27",17.7812,17.9179,17.701,17.8047,52000.0],["2021-05-28",17.833,17.833,17.4228,17.5595,56000.0],["2021-06-01",17.5407,17.576,17.3237,17.569,92800.0],["2021-06-02",17.569,17.6114,17.3072,17.4511,130800.0],["2021-06-03",17.3096,17.6491,17.3072,17.609,96400.0],["2021-06-04",17.5996,17.7529,17.4841,17.5383,98000.0],["2021-06-07",17.5383,17.6869,17.4723,17.5902,60800.0],["2021-06-08",17.5501,17.701,17.5501,17.6656,66800.0],["2021-06-09",17.5996,17.8236,17.5807,17.7222,74400.0],["2021-06-10",17.7741,17.7977,17.6373,17.7293,85600.0],["2021-06-11",17.7623,17.8826,17.6468,17.7623,71600.0],["2021-06-14",17.6963,17.8283,17.5312,17.7835,127200.0],["2021-06-15",17.8307,17.8967,17.6397,17.8967,77200.0],["2021-06-16",17.7293,17.8283,17.5666,17.602,97600.0],["2021-06-17",17.6444,17.668,17.3308,17.5006,116800.0],["2021-06-18",17.2954,17.2954,16.5668,16.7248,381600.0],["2021-06-21",16.8003,17.1728,16.7248,16.9582,121200.0],["2021-06-22",16.7885,17.3332,16.7885,17.161,133200.0],["2021-06-23",17.2271,17.4534,17.1893,17.3025,100400.0],["2021-06-24",17.411,17.7694,17.3968,17.6303,106000.0],["2021-06-25",17.6114,18.0311,17.5407,17.9203,456000.0],["2021-06-28",17.8896,17.8896,17.411,17.4864,101200.0],["2021-06-29",17.5501,17.6562,17.1469,17.22,54800.0],["2021-06-30",17.2388,17.286,17.0761,17.1209,69600.0],["2021-07-01",17.1469,17.4534,17.1469,17.2978,104800.0],["2021-07-02",17.3308,17.3308,17.0243,17.1068,54000.0],["2021-07-06",16.8852,16.8852,16.4324,16.5904,114400.0],["2021-07-07",16.6564,17.4487,16.6564,16.9252,165600.0],["2021-07-08",16.6116,16.8993,16.4843,16.8309,74400.0],["2021-07-09",16.8922,17.187,16.8498,17.0927,96800.0],["2021-07-12",17.0219,17.3308,16.9795,17.1422,56800.0],["2021-07-13",17.0691,17.0691,16.9252,17.0361,66000.0],["2021-07-14",17.0408,17.2011,16.8899,17.1988,70400.0],["2021-07-15",17.0738,17.2129,16.9512,17.1257,61600.0],["2021-07-16",17.2601,17.4487,16.9818,17.128,130400.0],["2021-07-19",16.8498,16.9771,16.3169,16.4254,95600.0],["2021-07-20",16.4348,17.3072,16.3876,16.7649,133600.0],["2021-07-21",16.9276,17.2483,16.8003,16.9205,58400.0],["2021-07-22",16.7036,16.7154,16.4961,16.555,30400.0],["2021-07-23",16.7555,16.93,16.6989,16.93,30000.0],["2021-07-26",16.9323,16.9323,16.6706,16.7531,48400.0],["2021-07-27",16.5692,17.029,16.5692,16.9323,59200.0],["2021-07-28",16.9347,17.194,16.772,17.1799,59600.0],["2021-07-29",17.1728,17.3921,17.1728,17.2624,40800.0],["2021-07-30",17.1728,17.2907,17.0738,17.2624,48400.0],["2021-08-02",17.2601,17.4699,17.0031,17.1021,56800.0],["2021-08-03",17.0078,17.2766,16.904,17.1068,76400.0],["2021-08-04",16.9347,17.0502,16.6965,16.9087,64000.0],["2021-08-05",17.0761,18.1561,17.0761,18.0948,118400.0],["2021-08-06",18.1089,18.1561,17.6916,17.9156,69600.0],["2021-08-09",17.9439,18.3895,17.7482,18.3707,134400.0],["2021-08-10",18.2433,18.4673,18.0594,18.4414,64400.0],["2021-08-11",18.4249,18.4956,18.1914,18.4343,35600.0],["2021-08-12",18.4626,18.6866,18.2952,18.5923,70800.0],["2021-08-13",18.6253,18.6253,18.4838,18.4838,42000.0],["2021-08-16",18.4414,18.5593,18.2834,18.3942,48800.0],["2021-08-17",18.3683,18.3683,17.9557,18.1136,39600.0],["2021-08-18",18.0028,18.1136,17.5784,17.609,37600.0],["2021-08-19",17.4315,17.7913,17.4291,17.6469,57600.0],["2021-08-20",17.5238,17.8742,17.2871,17.6564,122800.0],["2021-08-23",17.7014,17.9144,17.6801,17.8884,57200.0],["2021-08-24",17.9097,17.9097,17.7464,17.7629,34000.0],["2021-08-25",17.7322,18.1157,17.6398,17.6801,60800.0],["2021-08-26",17.8245,17.8624,17.6753,17.7487,64000.0],["2021-08-27",17.789,18.1228,17.7795,18.0991,117200.0],["2021-08-30",18.1772,18.1772,17.9973,18.0802,70400.0],["2021-08-31",18.0802,18.4637,18.0802,18.3477,138800.0],["2021-09-01",18.0636,18.2885,18.0423,18.2838,29600.0],["2021-09-02",18.2198,18.5584,18.2198,18.4353,84800.0],["2021-09-03",18.3051,18.343,17.9949,18.2814,72000.0],["2021-09-07",18.1914,18.4116,18.1157,18.2056,65600.0],["2021-09-08",18.2127,18.6768,18.2104,18.5442,101200.0],["2021-09-09",18.5418,18.762,18.2719,18.2861,118400.0],["2021-09-10",18.4211,18.5371,18.0518,18.1465,82800.0],["2021-09-13",18.1985,18.1985,17.7606,17.9713,103600.0],["2021-09-14",17.9357,17.9476,17.5191,17.5854,50000.0],["2021-09-15",17.5996,18.3027,17.5238,18.0162,104400.0],["2021-09-16",18.3051,18.3051,17.8292,18.0091,111200.0],["2021-09-17",17.8955,18.1109,17.3368,17.4741,528400.0],["2021-09-20",17.1947,17.5688,16.9864,17.5072,91200.0],["2021-09-21",17.6872,17.8197,17.396,17.4268,82000.0],["2021-09-22",17.467,18.1938,17.467,17.9736,91200.0],["2021-09-23",18.092,18.5158,18.0257,18.1393,61600.0],["2021-09-24",18.0447,18.6555,18.021,18.5797,88400.0],["2021-09-27",18.5016,19.2473,18.5016,18.8212,154000.0],["2021-09-28",18.7786,18.7786,18.2814,18.4021,77200.0],["2021-09-29",18.6318,18.7738,18.4424,18.5418,48400.0],["2021-09-30",18.6649,18.7501,17.9594,18.0541,86000.0],["2021-10-01",18.1228,18.8661,18.0233,18.7857,105200.0],["2021-10-04",18.8212,18.9277,18.5489,18.6152,75200.0],["2021-10-05",18.7265,18.8164,18.5939,18.8164,47600.0],["2021-10-06",18.6318,18.8851,18.2364,18.8212,103200.0],["2021-10-07",18.9395,19.2923,18.9159,18.9395,218800.0],["2021-10-08",19.1763,19.413,18.9419,19.3396,251600.0],["2021-10-11",19.3396,19.6261,19.0461,19.2923,202800.0],["2021-10-12",19.3775,19.4983,18.9395,19.1431,126000.0],["2021-10-13",19.1431,19.1431,18.6034,18.7762,53600.0],["2021-10-14",18.8804,18.8804,18.4258,18.5986,98800.0],["2021-10-15",18.8756,19.1597,18.5679,18.8827,194800.0],["2021-10-18",18.8117,19.0745,18.743,18.923,74000.0],["2021-10-19",19.0745,19.1763,18.8212,19.1644,127600.0],["2021-10-20",19.1763,19.4817,18.9466,19.432,138000.0],["2021-10-21",19.4888,19.529,19.2757,19.3065,160000.0],["2021-10-22",19.2449,19.458,19.11,19.2947,143600.0],["2021-10-25",19.458,19.458,19.1668,19.3941,108400.0],["2021-10-26",19.3846,19.4201,19.1692,19.1763,129600.0],["2021-10-27",19.2189,19.4604,19.0982,19.3183,95600.0],["2021-10-28",19.432,19.5503,19.3917,19.413,150400.0],["2021-10-29",19.4343,19.5717,19.4036,19.413,230800.0],["2021-11-01",19.5077,19.9741,19.342,19.8179,271200.0],["2021-11-02",19.9055,20.2416,19.9055,20.012,152800.0],["2021-11-03",20.0333,20.5541,19.6545,20.1777,204000.0],["2021-11-04",20.0167,20.0167,18.137,18.7975,344000.0],["2021-11-05",18.8567,19.7776,18.8496,19.4888,167600.0],["2021-11-08",19.4864,19.6143,18.9182,19.2378,190400.0],["2021-11-09",19.1384,19.2757,18.9987,18.9987,91200.0],["2021-11-10",18.8685,19.0461,18.7194,18.8425,124400.0],["2021-11-11",18.9088,19.1076,18.7999,19.0082,82000.0],["2021-11-12",19.2355,19.2355,18.8212,18.9206,54800.0],["2021-11-15",18.9064,18.9064,18.3832,18.4661,151600.0],["2021-11-16",18.3927,18.6957,18.2411,18.5276,61200.0],["2021-11-17",18.4305,18.4447,18.0352,18.1654,59600.0],["2021-11-18",18.1654,18.1654,17.7114,17.9657,238000.0],["2021-11-19",17.9158,18.2676,17.6829,17.8897,159600.0],["2021-11-22",17.854,18.3246,17.7209,18.0941,192800.0],["2021-11-23",18.0846,18.3983,18.0513,18.3104,90000.0],["2021-11-24",18.0822,18.2343,18.0822,18.1274,95200.0],["2021-11-26",17.7019,17.7994,17.2979,17.5831,165200.0],["2021-11-29",17.6829,17.6829,17.2622,17.3359,91600.0],["2021-11-30",17.1577,17.267,16.775,16.7774,122800.0],["2021-12-01",17.0864,17.1743,16.5682,16.5825,165200.0],["2021-12-02",16.901,17.0293,16.7037,16.9224,140000.0],["2021-12-03",16.8748,16.8748,16.3876,16.5017,55600.0],["2021-12-06",16.6942,16.7916,16.6181,16.7251,82400.0],["2021-12-07",16.8154,16.9818,16.7037,16.7655,103600.0],["2021-12-08",16.7584,16.7584,16.6372,16.7037,49600.0],["2021-12-09",16.6158,16.775,16.3234,16.3448,48400.0],["2021-12-10",16.3852,16.7251,16.0548,16.4446,88400.0],["2021-12-13",16.3591,16.611,15.8005,15.9146,204000.0],["2021-12-14",15.8243,16.081,15.5605,15.6936,363200.0],["2021-12-15",15.7744,15.8504,15.4155,15.646,358800.0],["2021-12-16",15.8314,16.0596,15.5652,15.5795,248000.0],["2021-12-17",15.5486,16.1784,15.3537,15.9241,443600.0],["2021-12-20",15.8267,16.3306,15.4702,16.226,394800.0],["2021-12-21",16.4232,16.63,16.0667,16.3971,233200.0],["2021-12-22",16.3543,16.6585,16.1618,16.6276,148800.0],["2021-12-23",16.6704,16.6728,16.485,16.4874,66400.0],["2021-12-27",16.5492,16.8606,16.4565,16.7465,137200.0],["2021-12-28",16.6633,16.7988,16.6181,16.6371,153200.0],["2021-12-29",16.7203,16.7203,16.5516,16.5777,108800.0],["2021-12-30",16.5159,16.5944,16.321,16.4256,86000.0],["2021-12-31",16.2949,16.4161,16.2188,16.4137,132000.0],["2022-01-03",16.4019,16.6609,16.2616,16.447,116400.0],["2022-01-04",16.5207,16.8011,16.3971,16.3971,143600.0],["2022-01-05",16.4565,16.5302,16.1737,16.2165,158000.0],["2022-01-06",16.3044,16.4399,16.0905,16.3519,276800.0],["2022-01-07",16.3401,16.3401,15.9265,15.9408,95600.0],["2022-01-10",15.86,15.86,15.5272,15.7364,140800.0],["2022-01-11",15.7364,16.0026,15.5914,15.8695,144000.0],["2022-01-12",15.9669,15.9764,15.7269,15.7483,168800.0],["2022-01-13",15.9241,15.9669,15.6983,15.7744,98000.0],["2022-01-14",15.6912,15.8742,15.4488,15.6746,163600.0],["2022-01-18",15.4179,15.444,15.1826,15.3157,102000.0],["2022-01-19",15.4084,15.4559,15.1992,15.28,126400.0],["2022-01-20",15.2658,15.5961,15.2658,15.349,194400.0],["2022-01-21",15.2301,15.6841,14.9687,15.4512,166800.0],["2022-01-24",15.5248,15.8196,15.2111,15.6865,305600.0],["2022-01-25",15.8505,15.8505,15.2777,15.4749,156000.0],["2022-01-26",15.6865,15.8481,15.204,15.3608,146800.0],["2022-01-27",15.5177,15.608,15.1612,15.299,125600.0],["2022-01-28",15.2967,15.3418,14.9354,15.3276,200800.0],["2022-01-31",15.2277,15.4892,15.1945,15.2111,225600.0],["2022-02-01",15.2277,15.4844,15.1255,15.3323,178800.0],["2022-02-02",15.3299,15.4417,15.0614,15.1493,132800.0],["2022-02-03",15.0281,15.2111,14.8213,14.9045,328400.0],["2022-02-04",14.933,15.4155,14.8498,15.2491,136800.0],["2022-02-07",15.2705,15.2848,14.9734,15.0946,158000.0],["2022-02-08",15.0471,15.242,14.9283,15.1279,253200.0],["2022-02-09",15.2539,15.3228,14.8879,14.8903,420800.0],["2022-02-10",14.8094,14.8784,14.4933,14.4981,600000.0],["2022-02-11",14.5551,14.6763,14.2604,14.3983,422000.0],["2022-02-14",14.3602,14.4101,14.1131,14.1986,293200.0],["2022-02-15",14.3198,14.5504,14.1487,14.2604,257600.0],["2022-02-16",14.2866,14.3602,14.1749,14.2866,175200.0],["2022-02-17",14.2604,14.529,14.1915,14.4149,355200.0],["2022-02-18",14.3579,14.7001,14.327,14.4149,413600.0],["2022-02-22",14.3531,14.6003,14.2842,14.3388,287200.0],["2022-02-23",14.384,14.4458,14.0703,14.0726,218000.0],["2022-02-24",13.8611,14.1701,13.728,14.1368,312400.0],["2022-02-25",14.2034,14.4933,14.2034,14.4696,93200.0],["2022-02-28",14.3484,14.4981,14.22,14.2961,185600.0],["2022-03-01",14.3317,14.4387,13.8302,13.9491,234400.0],["2022-03-02",13.9491,14.6169,13.9491,14.5432,204400.0],["2022-03-03",15.9099,17.3383,15.9099,16.9319,499200.0],["2022-03-04",16.7322,17.6972,16.7322,17.4524,285200.0],["2022-03-07",17.4238,17.4238,16.7298,17.248,797600.0],["2022-03-08",17.1672,17.526,17.1672,17.2836,260800.0],["2022-03-09",17.4975,17.7495,17.3193,17.3763,261200.0],["2022-03-10",17.2385,17.7281,17.2385,17.6449,150800.0],["2022-03-11",17.5973,17.6972,17.4951,17.6211,103200.0],["2022-03-14",17.5807,17.9111,17.4833,17.9111,235600.0],["2022-03-15",18.0299,18.0299,17.7804,17.7827,150400.0],["2022-03-16",17.8659,17.9634,17.6473,17.9634,285600.0],["2022-03-17",17.9276,18.2593,17.5482,18.1638,161200.0],["2022-03-18",18.1638,18.3833,18.0302,18.3285,267200.0],["2022-03-21",18.3285,18.3738,17.9085,18.054,170000.0],["2022-03-22",18.0636,18.264,17.887,18.0469,183200.0],["2022-03-23",17.9562,18.2449,17.9443,18.2187,127600.0],["2022-03-24",18.2187,18.5957,18.0684,18.5957,88400.0],["2022-03-25",18.5122,18.5719,18.474,18.5289,134400.0],["2022-03-28",18.6124,18.6888,18.1901,18.3738,144000.0],["2022-03-29",18.3141,18.894,18.3141,18.6124,219600.0],["2022-03-30",18.5265,18.6172,18.2783,18.3189,133200.0],["2022-03-31",18.1185,18.6482,18.0326,18.4859,254400.0],["2022-04-01",18.5337,18.7007,18.3332,18.6243,330800.0],["2022-04-04",18.5098,18.5456,18.1304,18.1924,152800.0],["2022-04-05",18.1423,18.1471,17.8106,17.8751,136000.0],["2022-04-06",17.8775,17.8775,17.5148,17.5577,115600.0],["2022-04-07",17.4957,17.6484,17.3453,17.6198,196400.0],["2022-04-08",17.7033,17.7629,17.4289,17.4527,85600.0],["2022-04-11",17.4575,17.6054,17.4193,17.5386,100400.0],["2022-04-12",17.5434,17.7653,17.4933,17.5601,121200.0],["2022-04-13",17.5601,17.7295,17.5076,17.6317,125600.0],["2022-04-14",17.6031,17.7558,17.4861,17.5315,150000.0],["2022-04-18",17.4384,17.5935,17.3406,17.4742,150400.0],["2022-04-19",17.4646,17.7224,17.4646,17.7176,122400.0],["2022-04-20",17.7295,18.2593,17.7295,18.233,132000.0],["2022-04-21",18.2235,18.6005,18.2235,18.5886,176800.0],["2022-04-22",18.5122,18.5122,17.8345,17.8703,120800.0],["2022-04-25",17.7653,17.9013,17.5458,17.8942,178000.0],["2022-04-26",17.7892,18.0994,17.7772,17.8608,148800.0],["2022-04-27",17.8441,17.8775,17.3668,17.4193,124400.0],["2022-04-28",17.331,17.7009,17.1855,17.6555,152000.0],["2022-04-29",17.677,17.751,16.9946,17.1735,182800.0],["2022-05-02",17.1879,17.5768,17.0972,17.3191,285600.0],["2022-05-03",17.405,17.6174,17.3358,17.5887,145200.0],["2022-05-04",17.3382,17.8751,17.3382,17.8751,228800.0],["2022-05-05",18.3762,19.3283,18.2426,18.6267,488800.0],["2022-05-06",18.4931,18.5528,17.8631,18.295,302400.0],["2022-05-09",18.2783,18.6578,17.813,18.2402,748000.0],["2022-05-10",18.4024,18.4024,17.6007,17.9371,198800.0],["2022-05-11",17.9323,18.1757,17.5696,17.6842,175200.0],["2022-05-12",17.7796,17.7796,16.8251,17.0208,144400.0],["2022-05-13",17.059,17.6174,17.059,17.5506,165600.0],["2022-05-16",17.5386,17.5386,17.1735,17.3119,138000.0],["2022-05-17",17.5004,17.7486,17.1807,17.6794,70400.0],["2022-05-18",17.8393,17.8393,17.0351,17.2046,143600.0],["2022-05-19",17.1926,17.5328,17.0752,17.2525,178000.0],["2022-05-20",17.3028,17.3028,16.802,17.0296,76400.0],["2022-05-23",17.1423,17.3531,17.0105,17.3507,109600.0],["2022-05-24",17.171,17.3004,16.9937,17.2189,113200.0],["2022-05-25",17.0416,17.4777,16.9985,17.4058,138000.0],["2022-05-26",17.4058,17.8276,17.2884,17.7485,113200.0],["2022-05-27",17.8755,17.9737,17.7389,17.7868,116000.0],["2022-05-31",17.6167,17.9881,17.5232,17.9378,233600.0],["2022-06-01",18.0121,18.0121,17.6407,17.782,140000.0],["2022-06-02",17.806,18.0169,17.77,18.0121,129200.0],["2022-06-03",17.9138,18.0624,17.7006,17.7581,156800.0],["2022-06-06",17.8324,18.2685,17.8324,18.0336,362400.0],["2022-06-07",18.0336,18.1534,17.9186,17.9761,113200.0],["2022-06-08",17.8803,18.3379,17.7437,18.1534,144800.0],["2022-06-09",17.9737,17.9857,17.7509,17.8132,127600.0],["2022-06-10",17.691,17.691,16.9577,17.1351,130400.0],["2022-06-13",16.8883,16.8883,16.306,16.6462,194400.0],["2022-06-14",16.7014,16.8044,16.4474,16.6822,147600.0],["2022-06-15",16.8379,16.8619,16.6007,16.7541,125600.0],["2022-06-16",16.5121,16.5121,16.0903,16.2101,195600.0],["2022-06-17",16.2605,16.56,16.1934,16.4402,282400.0],["2022-06-21",16.4737,17.2165,15.798,17.171,216400.0],["2022-06-22",16.9242,17.3579,16.9242,17.2597,318000.0],["2022-06-23",17.2549,17.4394,16.9362,17.1231,267600.0],["2022-06-24",17.1279,18.3212,17.1279,18.1798,1201200.0],["2022-06-27",18.2397,18.4098,17.5209,17.5448,222000.0],["2022-06-28",17.6574,17.6574,17.2621,17.3196,86800.0],["2022-06-29",17.3986,17.4633,16.8931,17.1111,143600.0],["2022-06-30",17.0392,17.4705,16.9122,17.4609,157200.0],["2022-07-01",17.3891,17.6718,16.5744,17.6215,121200.0],["2022-07-05",17.3891,17.4226,17.0464,17.3723,130800.0],["2022-07-06",17.2884,17.7389,17.2093,17.7221,150400.0],["2022-07-07",17.7413,17.9018,17.5544,17.7748,113600.0],["2022-07-08",17.9426,18.0863,17.7197,17.9761,134400.0],["2022-07-11",17.8419,18.0169,17.425,17.7078,77200.0],["2022-07-12",17.7006,17.9881,17.4346,17.6814,60800.0],["2022-07-13",17.54,17.8036,17.4514,17.6287,106800.0],["2022-07-14",17.5376,17.5975,17.1902,17.528,85200.0],["2022-07-15",17.7054,18.0192,17.5304,17.8204,143600.0],["2022-07-18",18.0408,18.2948,17.8683,17.8731,130800.0],["2022-07-19",18.0312,18.5105,18.0312,18.3907,98000.0],["2022-07-20",18.429,18.5967,18.2109,18.4721,99600.0],["2022-07-21",18.4721,18.7573,18.2181,18.7237,123200.0],["2022-07-22",18.786,18.786,18.3883,18.5919,100000.0],["2022-07-25",18.6423,18.7525,18.4602,18.7094,212000.0],["2022-07-26",18.7165,18.8459,18.6375,18.8052,82800.0],["2022-07-27",18.8483,19.2293,18.8411,19.155,101200.0],["2022-07-28",19.0568,19.5887,19.0568,19.5456,200400.0],["2022-07-29",19.5672,19.6798,19.4426,19.5504,162400.0],["2022-08-01",19.5816,19.7397,19.2653,19.6007,144000.0],["2022-08-02",19.6247,19.6247,17.7269,19.4018,76000.0],["2022-08-03",19.572,19.572,19.1502,19.3491,134000.0],["2022-08-04",20.6047,20.6047,19.3324,19.3324,385200.0],["2022-08-05",19.1311,19.9889,19.1311,19.9122,165200.0],["2022-08-08",20.056,20.2788,20.0344,20.1063,428400.0],["2022-08-09",20.0009,20.0009,19.6463,19.8499,161600.0],["2022-08-10",20.1159,20.2405,19.9146,19.9626,118800.0],["2022-08-11",19.9961,20.2501,19.8907,19.9745,118400.0],["2022-08-12",20.0105,20.3196,19.9721,20.286,145200.0],["2022-08-15",20.2357,20.3435,19.8691,20.3268,222400.0],["2022-08-16",20.1998,20.6455,20.1926,20.5664,181200.0],["2022-08-17",20.413,20.5975,20.2046,20.461,151600.0],["2022-08-18",20.574,20.6485,20.4658,20.5716,131600.0],["2022-08-19",20.5115,20.6774,20.3936,20.6197,148400.0],["2022-08-22",20.4417,20.5451,20.1772,20.2277,150400.0],["2022-08-23",20.1628,20.4922,19.9271,19.9271,128400.0],["2022-08-24",19.9752,20.0858,19.7011,19.9656,104400.0],["2022-08-25",19.944,20.2253,19.944,20.1844,119200.0],["2022-08-26",20.2638,20.2638,19.6217,19.6434,139200.0],["2022-08-29",19.564,19.8911,19.3765,19.7348,170800.0],["2022-08-30",19.7396,19.9848,19.4294,19.4702,209600.0],["2022-08-31",19.4823,19.7444,19.2659,19.3909,170000.0],["2022-09-01",19.2322,19.4246,19.0591,19.3885,168800.0],["2022-09-02",19.5833,19.6795,19.0831,19.1312,110800.0],["2022-09-06",19.1601,19.6097,19.1601,19.4751,176000.0],["2022-09-07",19.3669,19.7155,19.3476,19.6722,174800.0],["2022-09-08",19.4943,19.6698,19.3741,19.6145,145600.0],["2022-09-09",19.7708,19.992,19.653,19.8862,140800.0],["2022-09-12",19.9127,20.1123,19.8045,19.9512,164800.0],["2022-09-13",19.6338,19.7155,19.3452,19.4029,184800.0],["2022-09-14",19.4029,19.5424,19.2346,19.427,138800.0],["2022-09-15",19.2875,19.665,19.2154,19.5111,237200.0],["2022-09-16",19.3308,19.3428,18.9076,19.2851,377200.0],["2022-09-19",19.0615,19.7155,19.0446,19.6843,166400.0],["2022-09-20",19.6217,19.6217,19.035,19.4318,102400.0],["2022-09-21",19.4294,19.6314,19.2875,19.3332,143200.0],["2022-09-22",19.3332,19.3332,18.9388,19.0134,99200.0],["2022-09-23",18.8883,18.8883,18.5637,18.7032,119600.0],["2022-09-26",18.6503,18.7946,18.4026,18.5469,138800.0],["2022-09-27",18.6719,18.7104,18.3713,18.4964,140000.0],["2022-09-28",18.5613,18.8499,18.2607,18.7946,159200.0],["2022-09-29",18.631,18.8306,18.3761,18.7946,134000.0],["2022-09-30",18.8475,19.0855,18.6551,18.7561,336000.0],["2022-10-03",18.8571,19.213,18.7368,19.1745,128800.0],["2022-10-04",19.237,19.5664,18.7753,19.5159,212400.0],["2022-10-05",19.4246,19.54,19.2105,19.2707,130800.0],["2022-10-06",18.9869,19.1264,18.8883,19.0783,126000.0],["2022-10-07",19.0086,19.2635,18.6262,18.9485,218000.0],["2022-10-10",19.0687,19.249,18.9364,19.0422,124800.0],["2022-10-11",18.9941,19.3164,18.9749,19.0927,95600.0],["2022-10-12",18.9557,19.3404,18.9196,19.1889,80400.0],["2022-10-13",19.0182,19.7853,19.0062,19.6386,228000.0],["2022-10-14",19.6338,19.855,19.1985,19.2106,112400.0],["2022-10-17",19.4029,19.7684,19.249,19.7372,87600.0],["2022-10-18",20.0089,20.0979,19.7444,19.8911,142800.0],["2022-10-19",19.7829,20.0426,19.6746,19.9728,102800.0],["2022-10-20",19.9776,20.1724,19.6867,19.7973,81600.0],["2022-10-21",19.8694,20.0979,19.8309,19.9728,221600.0],["2022-10-24",20.0786,20.4249,19.9824,20.4225,191600.0],["2022-10-25",20.4537,20.7351,20.2469,20.6173,198000.0],["2022-10-26",20.6774,20.7712,19.968,20.0714,236400.0],["2022-10-27",20.2013,20.4177,19.7804,20.0426,360400.0],["2022-10-28",20.182,20.9106,20.182,20.8625,178000.0],["2022-10-31",20.8385,21.3411,20.4826,20.9731,159200.0],["2022-11-01",21.1415,21.1415,20.7567,20.9202,174000.0],["2022-11-02",21.0453,21.1318,20.4177,20.5235,123600.0],["2022-11-03",20.5932,22.4231,20.5932,21.8701,369600.0],["2022-11-04",22.1346,22.2692,21.341,21.5142,169600.0],["2022-11-07",21.7138,22.8079,21.7138,22.8031,332000.0],["2022-11-08",22.6299,23.1445,22.4592,22.791,256000.0],["2022-11-09",22.8872,23.1758,22.6323,22.8199,222800.0],["2022-11-10",23.3104,23.8226,23.1229,23.611,259600.0],["2022-11-11",23.623,23.623,23.0171,23.1926,172800.0],["2022-11-14",23.207,23.5124,22.9377,22.9497,209200.0],["2022-11-15",23.1445,23.5701,22.9065,23.082,123600.0],["2022-11-16",23.1157,23.1157,22.7622,22.8584,152800.0],["2022-11-17",22.675,23.5748,22.675,23.0634,274400.0],["2022-11-18",23.3167,23.3794,23.1309,23.336,250400.0],["2022-11-21",23.2395,23.5676,23.2395,23.5145,253600.0],["2022-11-22",23.4952,23.886,23.4638,23.7509,160400.0],["2022-11-23",23.816,24.0066,23.5676,23.6713,128400.0],["2022-11-25",23.6134,24.0042,23.5507,23.8064,81200.0],["2022-11-28",23.7798,23.8401,23.4325,23.4638,176000.0],["2022-11-29",23.5917,23.5917,23.1213,23.1913,94400.0],["2022-11-30",23.1913,23.7195,22.9259,23.7195,233600.0],["2022-12-01",23.857,23.927,23.5049,23.927,224000.0],["2022-12-02",23.7919,24.313,23.4566,24.0018,174400.0],["2022-12-05",23.8739,23.8787,23.0706,23.5073,307200.0],["2022-12-06",23.3987,23.6882,23.3312,23.5579,158000.0],["2022-12-07",23.5869,23.6641,22.9862,23.0538,163600.0],["2022-12-08",23.0924,23.0924,22.5375,22.8246,158400.0],["2022-12-09",22.786,23.0489,22.4145,22.5303,198000.0],["2022-12-12",22.5303,22.6461,22.3928,22.552,182000.0],["2022-12-13",23.0296,23.0296,22.4893,22.95,185200.0],["2022-12-14",22.8149,23.1623,22.7402,22.9138,120800.0],["2022-12-15",22.7498,22.7932,22.2432,22.3928,172800.0],["2022-12-16",22.2963,22.5038,22.1709,22.3132,378800.0],["2022-12-19",22.2529,22.5761,22.2022,22.4145,204800.0],["2022-12-20",22.4772,22.7884,22.3711,22.7571,186000.0],["2022-12-21",22.9066,23.3408,22.9066,23.3263,129200.0],["2022-12-22",23.2467,23.4325,22.4748,22.5231,274000.0],["2022-12-23",22.5424,22.8632,22.5424,22.7643,42000.0],["2022-12-27",22.8921,22.8921,22.2939,22.4338,123200.0],["2022-12-28",22.5062,22.6171,22.0889,22.0889,146400.0],["2022-12-29",22.1781,22.5834,21.9996,22.5496,254400.0],["2022-12-30",22.4772,22.5785,22.1998,22.5014,203600.0],["2023-01-03",22.4772,22.7595,22.2143,22.4314,214400.0],["2023-01-04",22.5014,22.7233,22.2674,22.2987,158400.0],["2023-01-05",22.2384,22.2384,21.7367,21.8308,180000.0],["2023-01-06",22.0454,22.7957,21.8476,22.7474,295600.0],["2023-01-09",22.7329,22.7981,22.3011,22.4266,269600.0],["2023-01-10",22.4049,23.0634,22.1612,22.9935,144800.0],["2023-01-11",23.0031,23.1695,22.9163,23.0031,141600.0],["2023-01-12",23.1671,23.3963,22.9163,23.3794,230000.0],["2023-01-13",23.1937,23.5676,23.061,23.5266,142400.0],["2023-01-17",23.4711,23.7075,23.4035,23.447,194000.0],["2023-01-18",23.6134,23.7171,22.9597,23.0755,271600.0],["2023-01-19",22.8921,23.2178,22.7908,23.0079,207200.0],["2023-01-20",23.0345,23.3384,22.8656,23.0803,173600.0],["2023-01-23",23.2226,23.3601,22.8246,22.9862,220400.0],["2023-01-24",23.02,23.2202,22.8439,23.0779,173200.0],["2023-01-25",23.0272,23.2419,22.8897,23.0924,191200.0],["2023-01-26",23.1527,23.3577,22.9597,23.3312,152400.0],["2023-01-27",23.3456,23.4494,23.032,23.0755,208000.0],["2023-01-30",23.0851,23.4831,22.979,23.2057,181200.0],["2023-01-31",23.3698,23.9728,23.1647,23.9728,237200.0],["2023-02-01",23.7678,23.8281,22.9163,23.3649,235200.0],["2023-02-02",23.3746,23.8184,23.1358,23.734,195600.0],["2023-02-03",23.5965,24.161,23.4759,23.9559,206000.0],["2023-02-06",24.0018,24.038,23.4518,23.5217,194400.0],["2023-02-07",23.5193,23.8329,23.3577,23.7316,286400.0],["2023-02-08",23.6351,23.7412,23.1382,23.1816,214800.0],["2023-02-09",23.2395,23.5627,22.6196,22.9211,380000.0],["2023-02-10",22.9259,23.3263,22.9259,23.0321,195600.0],["2023-02-13",23.0948,23.3939,22.8222,23.1913,222400.0],["2023-02-14",22.9983,23.3167,22.8487,23.0731,285600.0],["2023-02-15",23.0562,23.8209,22.897,23.6834,159200.0],["2023-02-16",23.5024,24.0307,23.3167,23.7605,195600.0],["2023-02-17",23.8667,24.3274,23.693,23.9222,193600.0],["2023-02-21",23.7798,24.1248,23.652,23.6568,250000.0],["2023-02-22",23.7557,23.8739,23.3987,23.5,210000.0],["2023-02-23",23.6689,23.857,23.3674,23.4952,210800.0],["2023-02-24",23.3698,23.4711,23.1695,23.3456,229600.0],["2023-02-27",23.4445,23.7099,23.2371,23.3095,266800.0],["2023-02-28",23.3794,23.6399,23.1165,23.1527,360400.0],["2023-03-01",23.1937,23.4783,23.0586,23.3601,459200.0],["2023-03-02",23.0827,24.0452,20.9455,21.9079,1100400.0],["2023-03-03",22.1009,22.359,21.5485,22.0961,352800.0],["2023-03-06",22.0503,22.6075,21.8283,22.2432,568000.0],["2023-03-07",22.4121,22.6389,22.072,22.4941,185200.0],["2023-03-08",22.4845,22.6268,21.7005,21.9876,468400.0],["2023-03-09",22.0261,22.5134,21.809,22.0479,610000.0],["2023-03-10",21.9297,22.1516,21.5533,21.6088,406000.0],["2023-03-13",21.3314,21.4448,20.8176,20.9599,341200.0],["2023-03-14",21.2205,21.6812,20.9189,21.0516,376000.0],["2023-03-15",20.6584,20.8659,20.3834,20.5716,311200.0],["2023-03-16",20.3827,21.3607,20.2859,21.0194,418800.0],["2023-03-17",21.0097,21.3559,20.603,20.7023,407200.0],["2023-03-20",20.758,21.201,20.758,20.85,229600.0],["2023-03-21",21.0121,21.2542,20.8112,20.9783,271600.0],["2023-03-22",21.0146,21.3656,20.6757,20.741,277600.0],["2023-03-23",20.8306,21.1356,20.6853,20.8645,304000.0],["2023-03-24",20.5885,21.0485,20.5885,20.9298,156000.0],["2023-03-27",20.8451,21.1816,20.8451,21.0097,110800.0],["2023-03-28",20.9879,21.2833,20.9879,21.138,232000.0],["2023-03-29",21.2324,21.5592,20.4747,21.397,194800.0],["2023-03-30",21.3486,21.7335,21.2687,21.3438,188800.0],["2023-03-31",21.4697,21.5689,21.2542,21.4576,482800.0],["2023-04-03",21.4793,21.9466,21.4793,21.8691,198400.0],["2023-04-04",21.84,22.0797,21.0823,21.2445,164800.0],["2023-04-05",21.2324,21.5011,21.1356,21.1622,176800.0],["2023-04-06",21.2639,21.5108,21.0242,21.3244,143200.0],["2023-04-10",21.2978,21.598,20.9105,21.4188,119200.0],["2023-04-11",21.4237,21.6754,21.2421,21.535,132800.0],["2023-04-12",21.6464,21.6827,21.4164,21.5689,146400.0],["2023-04-13",21.5738,21.7577,21.4237,21.644,160000.0],["2023-04-14",21.5689,21.7868,21.2833,21.3099,99200.0],["2023-04-17",21.2639,21.443,21.1864,21.322,98400.0],["2023-04-18",21.2905,21.6343,21.1816,21.3946,154000.0],["2023-04-19",21.3849,21.4866,21.1647,21.4237,156400.0],["2023-04-20",21.3995,21.4769,21.1211,21.2373,53600.0],["2023-04-21",21.2373,21.2373,20.9056,21.0581,127600.0],["2023-04-24",20.9807,21.0848,20.6829,20.712,130800.0],["2023-04-25",20.5595,20.5788,19.9276,19.9301,122400.0],["2023-04-26",19.9567,19.9567,19.7291,19.8841,148000.0],["2023-04-27",19.809,20.0584,19.763,20.0221,138400.0],["2023-04-28",19.9615,20.3997,19.8817,20.2399,105200.0],["2023-05-01",20.2351,20.5086,20.1721,20.4529,124800.0],["2023-05-02",20.3682,20.3682,19.6759,20.1576,272800.0],["2023-05-03",20.2254,20.4166,19.8841,19.9785,161200.0],["2023-05-04",19.2232,19.5476,18.451,18.9981,460800.0],["2023-05-05",19.1651,19.4822,18.7294,19.3273,311600.0],["2023-05-08",19.366,19.4822,18.7439,19.1457,228400.0],["2023-05-09",19.0053,19.4435,19.0053,19.3128,194400.0],["2023-05-10",19.4532,19.734,19.3854,19.6856,146400.0],["2023-05-11",19.6154,19.6154,19.0731,19.4846,193200.0],["2023-05-12",19.5524,19.6856,19.3442,19.6517,110400.0],["2023-05-15",19.5718,19.7146,19.4653,19.55,105600.0],["2023-05-16",19.6202,19.6541,19.291,19.3442,121200.0],["2023-05-17",19.3515,19.8429,19.245,19.7534,156400.0],["2023-05-18",19.7534,20.0692,19.542,20.0571,136000.0],["2023-05-19",20.2296,20.4069,20.0303,20.2417,150400.0],["2023-05-22",20.3583,20.6815,20.0935,20.5017,172400.0],["2023-05-23",20.5284,20.7495,20.3559,20.4604,98400.0],["2023-05-24",20.3,20.6402,20.2271,20.3802,136800.0],["2023-05-25",20.3195,20.3413,20.0279,20.3413,143600.0],["2023-05-26",20.2709,20.543,20.2198,20.4069,75200.0],["2023-05-30",20.3632,20.5041,20.1664,20.4142,101200.0],["2023-05-31",20.2684,20.4288,20.1202,20.4094,221600.0],["2023-06-01",20.3632,20.5503,20.3462,20.475,138800.0],["2023-06-02",20.6523,21.2306,20.6207,21.1747,149200.0],["2023-06-05",21.0532,21.2014,20.9075,21.0411,145600.0],["2023-06-06",21.063,21.5465,21.063,21.493,115600.0],["2023-06-07",21.6315,22.4624,21.6315,22.2559,131200.0],["2023-06-08",22.2195,22.3191,21.8745,22.2316,108800.0],["2023-06-09",22.2365,22.2365,21.8939,22.047,107600.0],["2023-06-12",21.9935,22.2486,21.9935,22.0834,102800.0],["2023-06-13",21.9061,22.477,21.9061,22.2,119600.0],["2023-06-14",22.1587,22.3628,21.6218,21.7287,124000.0],["2023-06-15",21.7578,21.838,21.4614,21.7141,94800.0],["2023-06-16",21.8162,21.8356,21.408,21.5392,251600.0],["2023-06-20",21.5465,21.6145,21.267,21.3205,136800.0],["2023-06-21",21.3497,21.6048,21.3472,21.5052,55600.0],["2023-06-22",21.425,21.4468,21.0994,21.233,91600.0],["2023-06-23",20.9949,21.2743,20.5138,20.7908,286000.0],["2023-06-26",20.6912,20.8078,20.0303,20.6621,104000.0],["2023-06-27",20.5916,20.9779,20.5916,20.6888,145600.0],["2023-06-28",20.7665,20.9731,20.6183,20.9245,104800.0],["2023-06-29",20.888,21.3399,20.5794,21.2525,100400.0],["2023-06-30",21.3156,21.5076,21.0435,21.1869,129200.0],["2023-07-03",21.0654,21.3351,21.0654,21.2646,57600.0],["2023-07-05",21.2136,21.2962,21.0362,21.165,89600.0],["2023-07-06",20.9512,21.0994,20.8054,20.9609,116000.0],["2023-07-07",20.8759,21.0702,20.8248,20.905,160000.0],["2023-07-10",20.7787,21.1796,20.7787,21.0338,140400.0],["2023-07-11",20.9366,21.131,20.8346,20.9147,138400.0],["2023-07-12",21.182,21.182,20.8589,20.9415,94800.0],["2023-07-13",21.0046,21.148,20.9439,21.0824,78800.0],["2023-07-14",21.182,21.5003,20.9463,21.4687,248000.0],["2023-07-17",21.3084,21.8453,21.3084,21.7433,87200.0],["2023-07-18",21.6971,22.5524,21.6971,22.4236,123200.0],["2023-07-19",22.3871,22.8391,22.064,22.3555,137600.0],["2023-07-20",22.3458,22.4284,22.1952,22.324,105600.0],["2023-07-21",22.3896,22.3896,21.9668,21.9887,111200.0],["2023-07-24",21.9449,22.1952,21.8526,22.1466,80000.0],["2023-07-25",21.9984,22.392,21.9984,22.2802,68400.0],["2023-07-26",22.2778,22.3798,22.0931,22.1247,50000.0],["2023-07-27",22.1563,22.1563,21.6947,21.8842,99600.0],["2023-07-28",22.1636,22.2851,21.8453,21.9498,70400.0],["2023-07-31",21.8696,22.1539,21.8404,22.0445,80800.0],["2023-08-01",21.8769,22.1223,21.77,22.047,87200.0],["2023-08-02",21.9717,22.1563,21.8016,22.1029,68000.0],["2023-08-03",22.8391,24.0175,22.4649,22.4722,311600.0],["2023-08-04",22.7564,23.0747,22.5062,22.652,106800.0],["2023-08-07",22.7759,23.2691,22.5621,23.0164,139200.0],["2023-08-08",22.8391,23.0893,22.8293,23.0359,117600.0],["2023-08-09",22.8682,23.082,22.7929,23.0018,95600.0],["2023-08-10",22.9605,23.082,22.7589,22.8318,92800.0],["2023-08-11",22.839,22.9192,22.788,22.8755,60800.0],["2023-08-14",22.8366,23.2278,22.8196,23.1549,79600.0],["2023-08-15",23.082,23.3323,23.0359,23.2254,70800.0],["2023-08-16",23.1865,23.5242,23.0966,23.099,78800.0],["2023-08-17",23.0405,23.0673,22.7919,22.9699,104800.0],["2023-08-18",22.8626,23.355,22.8626,23.216,111600.0],["2023-08-21",23.1868,23.3525,22.9114,23.1941,100400.0],["2023-08-22",23.1892,23.2672,23.0064,23.1624,85200.0],["2023-08-23",23.1551,23.394,22.9625,23.3184,116000.0],["2023-08-24",23.2428,23.5646,23.2428,23.4281,78000.0],["2023-08-25",23.4208,23.7766,23.3208,23.5646,82800.0],["2023-08-28",23.6426,23.84,23.4768,23.5012,86000.0],["2023-08-29",23.3574,23.606,23.3574,23.3818,59200.0],["2023-08-30",23.4744,23.6645,23.3379,23.4451,98800.0],["2023-08-31",23.4427,23.6011,23.3208,23.3208,188400.0],["2023-09-01",23.4159,23.6621,23.333,23.5621,181200.0],["2023-09-05",23.4232,23.4793,22.9187,22.9723,82000.0],["2023-09-06",22.8967,23.0113,22.8139,22.9162,107200.0],["2023-09-07",22.7749,23.0088,22.7724,22.982,82000.0],["2023-09-08",22.8845,23.2087,22.8065,23.2087,99200.0],["2023-09-11",23.16,23.2891,22.9235,23.0527,104000.0],["2023-09-12",22.943,23.1575,22.9382,23.1405,112800.0],["2023-09-13",23.199,23.2965,22.8382,22.8919,309600.0],["2023-09-14",23.0405,23.1137,22.887,22.9674,119600.0],["2023-09-15",23.0089,23.1185,22.2021,22.3239,420400.0],["2023-09-18",22.4434,22.7212,22.2508,22.2971,82400.0],["2023-09-19",22.3849,22.5189,22.0412,22.0412,95200.0],["2023-09-20",22.1753,22.4239,21.9535,22.2971,131600.0],["2023-09-21",22.0266,22.0875,21.6537,21.6634,148800.0],["2023-09-22",21.6927,21.8121,21.6098,21.7682,82000.0],["2023-09-25",21.7609,22.4799,21.7609,22.4799,122800.0],["2023-09-26",22.4994,22.4994,21.9949,22.1485,150000.0],["2023-09-27",22.0753,22.6432,22.0315,22.4751,138000.0],["2023-09-28",22.5262,22.6408,22.1996,22.2264,119200.0],["2023-09-29",22.1948,22.2947,21.9169,21.9949,125200.0],["2023-10-02",21.9583,22.207,21.8877,22.0046,162800.0],["2023-10-03",22.0095,22.2459,21.8925,22.2264,90800.0],["2023-10-04",22.1558,22.5067,22.1558,22.4946,76000.0],["2023-10-05",22.4531,22.6164,22.4531,22.5067,98800.0],["2023-10-06",22.6018,22.8236,22.6018,22.7724,70800.0],["2023-10-09",22.8139,23.0552,22.77,23.0064,58800.0],["2023-10-10",22.9674,23.255,22.8455,23.1112,90800.0],["2023-10-11",23.1356,23.1795,22.9942,23.0625,59600.0],["2023-10-12",22.6749,23.0088,22.6749,23.0088,47600.0],["2023-10-13",22.9552,22.9552,22.5384,22.6408,44800.0],["2023-10-16",22.7359,22.9455,22.5774,22.6554,62800.0],["2023-10-17",22.4921,22.7846,22.4848,22.7188,86800.0],["2023-10-18",22.5604,22.7261,22.263,22.302,37600.0],["2023-10-19",22.4921,22.4921,21.8852,22.0436,50400.0],["2023-10-20",22.1265,22.129,21.8389,21.8828,86000.0],["2023-10-23",21.873,21.873,21.4952,21.5659,60400.0],["2023-10-24",21.7146,21.7146,21.0516,21.4099,162000.0],["2023-10-25",21.3856,21.3856,21.1443,21.2637,83200.0],["2023-10-26",21.3856,21.5854,21.2417,21.5854,80800.0],["2023-10-27",21.5025,21.6927,21.2564,21.4684,70800.0],["2023-10-30",21.5854,21.8072,21.4489,21.7024,71600.0],["2023-10-31",21.7097,22.3215,21.4051,22.2923,103600.0],["2023-11-01",22.185,22.185,21.622,21.9266,126000.0],["2023-11-02",23.2745,23.4354,22.5116,23.1575,276400.0],["2023-11-03",23.2014,24.052,23.1843,23.7596,183200.0],["2023-11-06",23.9619,24.247,23.528,24.1715,134800.0],["2023-11-07",24.2519,24.754,23.9814,24.6321,123200.0],["2023-11-08",24.6711,25.5827,24.4591,25.066,287200.0],["2023-11-09",25.1415,25.5778,24.9758,25.3195,246000.0],["2023-11-10",25.2269,25.785,24.9417,25.5632,116400.0],["2023-11-13",25.4024,25.8167,25.4024,25.59,130400.0],["2023-11-14",25.9654,26.6332,25.6266,26.6332,280000.0],["2023-11-15",26.6162,27.0159,26.465,27.0159,149200.0],["2023-11-16",26.8228,27.0965,26.3951,26.8008,106000.0],["2023-11-17",26.8619,27.2627,26.8619,27.0061,125600.0],["2023-11-20",27.0452,27.2725,26.8741,27.0354,129200.0],["2023-11-21",27.0746,27.1454,26.4709,26.5711,94000.0],["2023-11-22",26.5711,26.7715,26.1654,26.3633,220000.0],["2023-11-24",26.3633,26.4758,26.0456,26.224,139200.0],["2023-11-27",26.268,26.7373,26.2069,26.51,193200.0],["2023-11-28",26.51,26.7397,26.312,26.3585,98800.0],["2023-11-29",26.5149,26.5906,26.2705,26.2729,174800.0],["2023-11-30",26.4538,27.2212,26.0041,26.8717,276800.0],["2023-12-01",26.8228,27.2187,26.642,27.1088,194000.0],["2023-12-04",26.9744,27.5756,26.9719,27.5047,135600.0],["2023-12-05",27.5878,27.6025,27.0012,27.121,117600.0],["2023-12-06",27.1112,27.3581,27.0012,27.0135,154800.0],["2023-12-07",27.0135,27.2578,26.9084,27.1748,144400.0],["2023-12-08",27.231,27.297,26.9352,27.1454,118400.0],["2023-12-11",27.2554,27.6978,27.2554,27.4534,155600.0],["2023-12-12",27.4534,27.71,27.3116,27.6171,88800.0],["2023-12-13",27.5267,28.013,27.4338,27.8004,225200.0],["2023-12-14",28.0179,28.1401,27.6684,28.0375,135200.0],["2023-12-15",28.1255,28.2012,27.7809,27.8884,257600.0],["2023-12-18",27.8029,28.1695,27.8029,28.0913,118000.0],["2023-12-19",28.1743,28.2794,27.9519,28.1377,161200.0],["2023-12-20",28.1377,28.8025,27.9251,27.9837,154400.0],["2023-12-21",28.0888,28.233,28.0033,28.1597,116800.0],["2023-12-22",28.1646,28.3381,28.1304,28.3014,110800.0],["2023-12-26",28.2428,28.91,28.1817,28.8953,128800.0],["2023-12-27",28.7878,29.1788,28.7291,28.9515,88000.0],["2023-12-28",28.8489,29.0249,28.3821,28.4774,104000.0],["2023-12-29",28.4847,28.5752,28.3014,28.3014,82000.0],["2024-01-02",28.0986,28.3503,27.8664,28.1059,120000.0],["2024-01-03",28.0326,28.1035,27.2725,27.2725,120800.0],["2024-01-04",27.4412,27.5829,26.923,27.1723,119200.0],["2024-01-05",27.0183,27.6636,27.0183,27.6147,170000.0],["2024-01-08",27.6147,27.7075,27.2383,27.6684,106000.0],["2024-01-09",27.4485,27.5585,26.9988,27.2505,78800.0],["2024-01-10",27.2505,27.6855,27.0745,27.6538,150800.0],["2024-01-11",27.4705,27.5902,26.9695,27.4436,130800.0],["2024-01-12",27.6953,27.8591,27.2383,27.3972,109200.0],["2024-01-16",27.2823,27.8517,27.1088,27.6831,161200.0],["2024-01-17",27.4705,27.9813,27.4509,27.8713,111600.0],["2024-01-18",27.6513,27.9935,27.5291,27.9006,159200.0],["2024-01-19",28.0937,28.1059,27.6807,27.7002,86000.0],["2024-01-22",27.8591,28.2819,27.8151,28.2819,90000.0],["2024-01-23",28.3283,28.3283,27.9691,27.9691,69200.0],["2024-01-24",28.1035,28.1963,27.8835,27.9886,67200.0],["2024-01-25",28.189,28.189,27.6464,27.688,75200.0],["2024-01-26",27.8786,28.013,27.7906,27.8053,74400.0],["2024-01-29",27.6464,28.0986,27.6416,28.0228,91200.0],["2024-01-30",27.6929,28.0888,27.5878,27.8664,186400.0],["2024-01-31",27.9642,28.1059,27.4216,27.4387,164400.0],["2024-02-01",27.6538,27.8811,27.3947,27.8811,120400.0],["2024-02-02",27.7369,27.7882,27.3263,27.3923,128800.0],["2024-02-05",27.3703,27.3703,26.9572,27.2236,115200.0],["2024-02-06",27.2798,27.5609,26.9963,27.2359,95600.0],["2024-02-07",27.1625,27.4363,26.6249,26.989,135600.0],["2024-02-08",26.8497,27.3238,26.8497,27.3238,79600.0],["2024-02-09",27.1552,27.8517,27.1112,27.7515,98000.0],["2024-02-12",27.7051,28.1084,27.7051,27.9226,77200.0],["2024-02-13",27.2285,27.3605,26.4489,26.6077,152000.0],["2024-02-14",26.7862,27.2285,26.5809,27.165,89600.0],["2024-02-15",27.3385,27.8053,27.2236,27.7662,113600.0],["2024-02-16",27.622,27.82,27.2505,27.6782,140400.0],["2024-02-20",27.3996,27.7295,27.3996,27.6196,165200.0],["2024-02-21",27.5707,27.6367,27.49,27.5169,68000.0],["2024-02-22",27.468,27.7295,27.2627,27.5682,91600.0],["2024-02-23",27.4656,28.0473,27.4656,28.0473,64400.0],["2024-02-26",27.8884,28.4334,27.8884,28.3088,101200.0],["2024-02-27",28.3772,28.5507,28.1084,28.3503,106000.0],["2024-02-28",28.1279,28.646,28.1084,28.2061,89600.0],["2024-02-29",30.9605,31.7719,29.4452,29.8143,212800.0],["2024-03-01",29.6236,29.6236,28.7658,29.2302,151200.0],["2024-03-04",29.5308,30.1833,29.1397,29.3792,154800.0],["2024-03-05",29.1837,29.2448,28.624,28.6485,126000.0],["2024-03-06",29.1397,29.3157,28.8293,29.0713,209600.0],["2024-03-07",29.0297,29.3792,28.9882,29.367,60800.0],["2024-03-08",29.2619,29.6554,28.9467,29.0297,81200.0],["2024-03-11",28.8245,29.2839,28.8245,29.2839,84800.0],["2024-03-12",29.1031,29.5552,29.0249,29.5234,95600.0],["2024-03-13",29.4257,29.5063,29.1568,29.2155,84800.0],["2024-03-14",29.0464,29.2939,28.8553,29.0023,126400.0],["2024-03-15",28.75,29.2743,28.75,29.1567,276800.0],["2024-03-18",29.0832,29.7153,29.0807,29.4409,166000.0],["2024-03-19",29.6173,29.7864,29.3747,29.5757,166400.0],["2024-03-20",29.6124,30.3279,29.61,30.2298,184400.0],["2024-03-21",30.568,30.8595,30.5043,30.8081,132800.0],["2024-03-22",30.5631,30.6145,29.953,30.4259,144000.0],["2024-03-25",30.492,30.7983,30.4308,30.7272,119600.0],["2024-03-26",30.9894,31.1168,30.7787,30.7787,90400.0],["2024-03-27",30.8497,31.2124,30.7468,30.7787,164400.0],["2024-03-28",30.7738,31.1903,30.7738,31.0482,122800.0],["2024-04-01",31.0457,31.0555,30.6611,31.0335,118800.0],["2024-04-02",30.8375,30.8375,30.2494,30.6635,119200.0],["2024-04-03",30.4087,30.6758,30.4087,30.6047,86800.0],["2024-04-04",30.6096,30.6635,29.6467,29.6516,132000.0],["2024-04-05",29.6565,30.2617,29.6565,30.2494,70800.0],["2024-04-08",30.0461,30.3083,30.0412,30.122,51200.0],["2024-04-09",30.0877,30.2102,29.877,29.9383,75200.0],["2024-04-10",29.4262,29.4875,29.1077,29.2939,191200.0],["2024-04-11",29.5659,29.5659,29.1836,29.3601,191600.0],["2024-04-12",29.36,29.5487,29.1028,29.4531,82800.0],["2024-04-15",29.5536,29.7423,29.4581,29.5438,134400.0],["2024-04-16",29.311,29.779,29.311,29.6859,100000.0],["2024-04-17",29.6712,29.975,29.5193,29.5438,121200.0],["2024-04-18",29.5022,29.8917,29.5022,29.7349,155200.0],["2024-04-19",29.6467,30.3622,29.3772,29.9775,84000.0],["2024-04-22",30.073,30.2078,29.9383,30.0902,150000.0],["2024-04-23",30.2837,30.4332,30.2102,30.2519,68800.0],["2024-04-24",30.2445,30.394,30.1539,30.3328,66400.0],["2024-04-25",30.0608,30.3475,30.0044,30.1637,198000.0],["2024-04-26",30.0436,30.1294,29.7619,29.8354,99600.0],["2024-04-29",29.8452,30.2691,29.8452,30.2666,102400.0],["2024-04-30",30.0338,30.2029,29.757,29.7692,127200.0],["2024-05-01",29.8893,30.2127,29.6663,29.9971,139600.0],["2024-05-02",30.1245,30.1245,27.8508,29.2767,212000.0],["2024-05-03",29.583,30.5288,29.583,30.2298,178000.0],["2024-05-06",30.1098,30.8007,30.1049,30.1882,141600.0],["2024-05-07",30.394,30.6341,30.2078,30.2127,112400.0],["2024-05-08",30.073,30.4969,30.0706,30.3695,86400.0],["2024-05-09",30.5165,30.8742,30.5165,30.8546,242400.0],["2024-05-10",30.6586,30.9281,30.6586,30.8669,75200.0],["2024-05-13",31.0261,31.0678,30.5631,30.5925,102400.0],["2024-05-14",30.9085,30.9085,30.6219,30.8546,111600.0],["2024-05-15",30.8889,30.8889,30.3426,30.835,98800.0],["2024-05-16",30.8547,30.8547,30.5673,30.7638,70000.0],["2024-05-17",30.8891,31.0217,30.7,30.835,76800.0],["2024-05-20",30.8375,31.0561,30.6754,30.6778,65200.0],["2024-05-21",30.614,30.867,30.14,30.6656,190000.0],["2024-05-22",30.7933,30.9701,30.6115,30.7368,106400.0],["2024-05-23",30.7466,30.8645,30.4175,30.5526,112000.0],["2024-05-24",30.6484,30.7884,30.5919,30.6214,56000.0],["2024-05-28",30.8399,31.0929,30.7,30.948,145600.0],["2024-05-29",30.6901,31.2943,30.5133,30.7982,172400.0],["2024-05-30",31.0217,31.7487,30.6754,31.6185,138400.0],["2024-05-31",31.7659,32.6402,31.562,32.5027,227600.0],["2024-06-03",32.5812,33.5489,32.4535,33.4089,231600.0],["2024-06-04",33.4089,33.738,32.4486,32.65,185600.0],["2024-06-05",32.2742,32.3258,31.8322,32.0065,136800.0],["2024-06-06",31.8837,32.3062,31.8837,32.0434,94800.0],["2024-06-07",32.0508,32.37,32.0336,32.3111,194000.0],["2024-06-10",32.3455,32.5174,32.1613,32.4486,84800.0],["2024-06-11",32.3627,32.6009,32.2497,32.4879,91600.0],["2024-06-12",32.8612,32.9103,32.4191,32.6672,212000.0],["2024-06-13",32.5518,32.7704,32.1735,32.4805,202800.0],["2024-06-14",32.4069,32.6721,32.3651,32.3651,222800.0],["2024-06-17",32.3135,33.1609,32.3135,33.1609,149600.0],["2024-06-18",33.3352,33.5637,33.0209,33.0798,194800.0],["2024-06-20",32.7704,33.2296,32.7704,33.2223,213600.0],["2024-06-21",33.2616,33.3991,33.1265,33.2223,290400.0],["2024-06-24",33.3622,33.7454,32.6746,32.8809,237500.0],["2024-06-25",32.9595,33.1756,32.262,32.7237,174100.0],["2024-06-26",32.6746,33.0282,32.3406,32.3406,151900.0],["2024-06-27",32.5862,32.5862,31.8199,32.1735,148500.0],["2024-06-28",32.4977,32.4977,31.7904,32.1932,610400.0],["2024-07-01",31.8395,32.1539,31.6922,32.0557,254100.0],["2024-07-02",32.0557,32.4093,31.3385,32.1244,93600.0],["2024-07-03",31.9771,32.3602,31.9378,32.1735,67700.0],["2024-07-05",32.0557,32.203,31.8494,31.9574,101900.0],["2024-07-08",32.1441,32.3111,31.8395,32.036,193500.0],["2024-07-09",32.0262,32.0262,31.3778,31.6431,101700.0],["2024-07-10",31.928,31.928,31.4368,31.5645,126200.0],["2024-07-11",31.8887,32.5763,31.7708,32.3897,188000.0],["2024-07-12",32.4584,33.1854,32.2521,32.7335,217100.0],["2024-07-15",32.8219,33.5489,32.7925,32.9988,239900.0],["2024-07-16",33.2738,34.2268,33.2542,34.1187,157100.0],["2024-07-17",34.0205,34.2759,33.5391,33.9419,191200.0],["2024-07-18",33.9812,34.3643,33.323,33.4605,228600.0],["2024-07-19",33.6471,33.8927,33.2149,33.2542,181000.0],["2024-07-22",33.264,34.0597,33.0381,33.9419,127800.0],["2024-07-23",33.824,34.9144,33.824,34.7573,172300.0],["2024-07-24",34.7573,34.9734,34.5117,34.6787,123900.0],["2024-07-25",34.7867,35.2092,34.7867,34.8751,148400.0],["2024-07-26",35.1109,35.4548,34.7278,35.3958,115000.0],["2024-07-29",35.5137,35.6218,34.6492,35.0225,136400.0],["2024-07-30",35.3074,35.9067,35.219,35.8477,141300.0],["2024-07-31",36.0049,36.3389,35.4941,35.7986,131200.0],["2024-08-01",36.0835,36.3487,35.3074,36.0147,275300.0],["2024-08-02",35.16,36.0246,35.1011,35.1797,242800.0],["2024-08-05",34.158,34.158,33.0479,33.5686,203200.0],["2024-08-06",33.5489,34.3741,33.4015,34.2661,183300.0],["2024-08-07",34.4036,34.6688,33.8829,33.9419,232400.0],["2024-08-08",34.0598,34.6688,31.2108,34.4429,165700.0],["2024-08-09",34.5117,34.5117,34.1383,34.3348,179000.0],["2024-08-12",34.3348,34.3545,33.5391,34.2464,232400.0],["2024-08-13",34.3839,34.5117,34.0303,34.5117,80400.0],["2024-08-14",34.4331,34.5018,34.1482,34.3839,85500.0],["2024-08-15",34.8751,34.9537,34.3741,34.5608,164000.0],["2024-08-16",34.6396,34.7774,33.9306,34.0488,195800.0],["2024-08-19",34.1866,34.5411,34.0586,34.4722,135000.0],["2024-08-20",34.3737,34.4131,33.8322,34.2063,125600.0],["2024-08-21",34.4229,34.6297,34.2063,34.482,221400.0],["2024-08-22",34.3639,35.1417,34.3639,35.0334,164000.0],["2024-08-23",35.2205,35.8802,34.866,35.2205,310400.0],["2024-08-26",35.5356,35.6734,35.0728,35.2599,89700.0],["2024-08-27",35.2402,35.634,35.122,35.5159,83300.0],["2024-08-28",35.378,35.9984,34.5903,35.5257,152700.0],["2024-08-29",35.7817,35.9393,35.447,35.6143,81900.0],["2024-08-30",35.8113,36.0082,35.3189,35.9491,118400.0],["2024-09-03",35.7916,35.9984,35.1122,35.2008,164800.0],["2024-09-04",35.2008,35.447,35.0728,35.1811,122900.0],["2024-09-05",35.3485,35.4568,34.2162,34.5805,156000.0],["2024-09-06",34.6002,34.866,33.9602,34.0389,89700.0],["2024-09-09",33.9897,34.5214,33.9011,34.5017,118100.0],["2024-09-10",34.6395,35.4076,34.5805,35.2697,139400.0],["2024-09-11",35.0728,35.3189,34.6691,35.1614,191000.0],["2024-09-12",35.25,35.7719,35.2008,35.6045,132200.0],["2024-09-13",35.9097,36.4316,35.3189,36.3627,219700.0],["2024-09-16",36.4217,36.6384,36.0673,36.2051,97700.0],["2024-09-17",36.4217,36.7467,36.1953,36.4217,150500.0],["2024-09-18",36.3331,37.1996,36.0377,36.5793,164400.0],["2024-09-19",37.2292,37.2292,36.4808,37.0618,120400.0],["2024-09-20",37.0618,37.1898,36.4119,36.5891,345100.0],["2024-09-23",36.7171,37.1405,36.087,36.215,98600.0],["2024-09-24",36.215,36.2642,35.7719,36.0279,73000.0],["2024-09-25",35.9688,36.2839,35.6931,35.89,152000.0],["2024-09-26",36.1264,36.4513,35.8408,35.959,112800.0],["2024-09-27",36.1953,36.6679,35.8999,35.9885,106000.0],["2024-09-30",35.9097,37.0125,35.7128,36.9338,120900.0],["2024-10-01",36.9239,36.9239,36.3233,36.7171,93800.0],["2024-10-02",36.4414,36.7861,35.9491,36.018,73500.0],["2024-10-03",35.9393,36.0082,35.6734,35.8605,63000.0],["2024-10-04",36.1953,36.3725,35.8211,36.3233,84100.0],["2024-10-07",35.9984,36.3627,35.9294,36.2051,75200.0],["2024-10-08",36.2051,36.3233,36.0476,36.2937,45600.0],["2024-10-09",36.3233,36.7368,36.2248,36.3922,74200.0],["2024-10-10",36.0476,36.0476,35.6045,35.9787,62300.0],["2024-10-11",36.087,36.5793,36.087,36.471,80100.0],["2024-10-14",36.4808,36.8254,36.471,36.5793,55400.0],["2024-10-15",36.5891,37.1208,36.5694,36.7762,89300.0],["2024-10-16",37.0322,37.4852,36.9239,37.4261,103800.0],["2024-10-17",37.3768,37.4261,37.0224,37.3079,67900.0],["2024-10-18",37.367,37.3965,36.9141,36.9534,69900.0],["2024-10-21",36.855,36.9141,36.2642,36.3627,120000.0],["2024-10-22",36.2051,36.2051,35.7423,36.0279,37100.0],["2024-10-23",35.7916,36.1756,35.7128,35.9885,72600.0],["2024-10-24",35.959,36.0968,35.634,35.8014,58200.0],["2024-10-25",36.018,36.0968,35.2599,35.3485,61900.0],["2024-10-28",35.6045,36.4414,35.378,36.1264,104700.0],["2024-10-29",35.959,36.7664,35.8014,36.6384,171300.0],["2024-10-30",36.5497,36.9141,36.3134,36.4217,92500.0],["2024-10-31",36.343,36.6482,35.634,35.634,99500.0],["2024-11-01",35.762,36.0771,35.6242,35.7325,94400.0],["2024-11-04",35.762,36.4513,35.6833,36.1559,88900.0],["2024-11-05",36.087,36.983,35.9097,36.8451,129300.0],["2024-11-06",38.1449,40.5474,38.1449,39.7498,266100.0],["2024-11-07",38.1646,40.5966,37.5738,40.5572,288400.0],["2024-11-08",39.9467,40.8428,39.9467,40.7345,185600.0],["2024-11-11",41.2169,42.5167,40.8329,42.2213,179600.0],["2024-11-12",42.2213,42.5068,41.8963,42.1326,95600.0],["2024-11-13",42.5659,42.6348,41.8077,41.9062,89900.0],["2024-11-14",41.8865,42.0834,40.7049,41.2563,316300.0],["2024-11-15",41.5616,41.5616,40.5671,40.8822,174800.0],["2024-11-18",40.9708,41.1283,40.5966,40.7935,149100.0],["2024-11-19",40.636,41.3154,40.2323,40.9708,148700.0],["2024-11-20",40.892,41.6994,40.6754,41.6994,107900.0],["2024-11-21",41.8471,42.1819,41.4532,41.5812,242600.0],["2024-11-22",41.6207,42.2422,41.6207,42.183,131000.0],["2024-11-25",42.479,43.1597,42.2521,42.8341,110900.0],["2024-11-26",42.6072,42.9032,42.1337,42.9032,317600.0],["2024-11-27",43.0018,43.2287,42.1436,42.2027,176500.0],["2024-11-29",42.5579,42.7355,42.2027,42.331,69800.0],["2024-12-02",42.3507,42.9624,42.0252,42.913,95600.0],["2024-12-03",42.913,43.0018,42.4,42.7157,167200.0],["2024-12-04",42.844,43.791,42.844,43.7417,103500.0],["2024-12-05",43.6332,43.6332,42.8538,42.9525,139900.0],["2024-12-06",43.0807,43.2682,42.844,42.9624,81800.0],["2024-12-09",43.061,43.3668,41.8871,42.0942,106400.0],["2024-12-10",42.0942,42.9229,41.7785,42.7157,101900.0],["2024-12-11",43.1103,43.4753,42.5678,42.9722,109600.0],["2024-12-12",42.9624,43.2188,42.6664,42.7059,68700.0],["2024-12-13",42.6072,43.0117,41.749,42.9821,73500.0],["2024-12-16",42.9624,43.426,42.3507,43.1005,115200.0],["2024-12-17",42.913,43.3866,42.2126,42.7749,100100.0],["2024-12-18",42.8242,43.3175,41.4333,41.7292,155700.0],["2024-12-19",41.9956,42.7947,41.4333,42.183,165100.0],["2024-12-20",41.6898,43.6036,41.6898,42.4592,359800.0],["2024-12-23",42.3705,42.479,41.5516,41.9857,96200.0],["2024-12-24",41.9068,42.7946,41.818,42.7848,46300.0],["2024-12-26",42.6664,43.4457,42.4099,43.3471,67200.0],["2024-12-27",43.209,43.3767,42.2915,42.7947,119200.0],["2024-12-30",42.4494,43.1399,41.9758,42.7651,68100.0],["2024-12-31",43.1103,43.3767,42.7453,42.8538,75200.0],["2025-01-02",42.9722,43.2189,42.114,42.4001,78900.0],["2025-01-03",42.0844,42.7355,41.9265,42.2323,72300.0],["2025-01-06",42.2027,42.4001,41.5023,41.601,94600.0],["2025-01-07",41.5812,41.7785,40.5553,40.8019,98500.0],["2025-01-08",40.6539,41.3938,40.506,41.3149,67700.0],["2025-01-10",40.7427,40.94,40.3777,40.7822,77900.0],["2025-01-13",40.3678,41.3741,40.3678,41.2162,62600.0],["2025-01-14",41.4037,42.0153,41.1077,42.0153,51200.0],["2025-01-15",42.696,42.913,41.7983,42.479,83600.0],["2025-01-16",42.479,43.4457,42.4494,43.3471,93200.0],["2025-01-17",43.7713,44.3632,42.844,43.2682,127900.0],["2025-01-21",43.6825,44.2448,43.2879,43.7713,103600.0],["2025-01-22",43.5641,43.9193,43.1202,43.3668,92600.0],["2025-01-23",43.1498,43.357,42.8242,43.1103,62900.0],["2025-01-24",42.9426,43.1103,42.8736,42.9525,59700.0],["2025-01-27",42.7947,43.4161,42.5974,43.2583,65700.0],["2025-01-28",43.3866,43.7614,42.6269,42.9032,120300.0],["2025-01-29",42.7946,43.2386,42.7355,42.9525,44900.0],["2025-01-30",43.1399,43.7121,42.8736,42.9821,51800.0],["2025-01-31",42.844,43.1399,42.3704,42.7453,85700.0],["2025-02-03",42.0646,42.9821,41.8673,42.2225,81200.0],["2025-02-04",41.9758,42.8341,41.9265,42.7059,75100.0],["2025-02-05",42.7848,43.278,42.6861,43.1202,95300.0],["2025-02-06",43.2188,43.2188,42.5579,42.6861,102000.0],["2025-02-07",42.5875,43.0413,41.8081,41.8081,70400.0],["2025-02-10",41.7983,42.6072,41.5122,42.2817,193900.0],["2025-02-11",42.3606,42.548,42.0548,42.2422,73900.0],["2025-02-12",41.5517,41.9857,41.5418,41.6404,91200.0],["2025-02-13",41.9758,42.1041,41.4135,41.9561,130300.0],["2025-02-14",42.0252,42.2225,41.2853,41.5418,101400.0],["2025-02-18",41.4234,41.4431,40.6934,40.9597,134100.0],["2025-02-19",40.6046,41.9265,40.4665,40.94,94800.0],["2025-02-20",40.6737,41.2458,40.0324,40.2692,141700.0],["2025-02-21",40.5553,40.5553,39.4208,39.5984,159300.0],["2025-02-24",39.7266,39.8845,39.2827,39.4701,135000.0],["2025-02-25",39.6082,40.062,39.184,39.8055,207300.0],["2025-02-26",39.628,40.5849,39.5194,39.9535,209600.0],["2025-02-27",38.967,40.3284,38.1975,39.7463,162200.0],["2025-02-28",39.8845,40.1508,39.2235,39.7069,125300.0],["2025-03-03",39.6576,40.0719,38.967,39.6378,167100.0],["2025-03-04",39.4307,39.8549,38.4146,38.4738,142200.0],["2025-03-05",38.306,39.115,38.306,38.7006,143200.0],["2025-03-06",38.2567,39.184,38.2567,38.9078,133100.0],["2025-03-07",38.6711,39.4109,38.5428,39.3517,164200.0],["2025-03-10",38.7598,39.5589,38.4836,38.5823,168000.0],["2025-03-11",38.6612,39.3024,38.2962,39.0262,154600.0],["2025-03-12",39.1742,39.4307,38.75,39.2728,156000.0],["2025-03-13",39.3123,39.3715,38.7894,39.0558,95900.0],["2025-03-14",39.5896,39.9454,39.3622,39.3721,153800.0],["2025-03-17",39.293,39.5402,38.5517,39.3326,95000.0],["2025-03-18",39.0854,39.639,39.0162,39.4018,163900.0],["2025-03-19",39.4611,40.6572,39.4611,40.6275,169500.0],["2025-03-20",40.3606,40.6275,40.2618,40.5089,120800.0],["2025-03-21",40.4496,40.4891,39.6884,40.3507,235800.0],["2025-03-24",40.845,41.3491,40.7066,41.102,115800.0],["2025-03-25",40.9636,41.2799,40.5484,40.8153,89800.0],["2025-03-26",40.7659,41.359,40.3013,41.1415,131500.0],["2025-03-27",41.1811,41.7939,40.6374,41.3293,100000.0],["2025-03-28",41.3985,41.4974,40.667,40.7362,109300.0],["2025-03-31",40.7758,41.3491,40.5287,40.6769,148500.0],["2025-04-01",40.4496,41.0822,39.7675,41.0526,129800.0],["2025-04-02",40.5484,41.0031,40.0146,40.9339,103900.0],["2025-04-03",39.728,40.5484,39.5599,40.153,155200.0],["2025-04-04",39.4018,40.331,38.522,39.0162,128100.0],["2025-04-07",38.008,40.3804,37.5533,38.7889,373500.0],["2025-04-08",39.1546,39.5402,37.0986,37.6126,174500.0],["2025-04-09",37.2468,39.7774,37.0294,39.2831,172500.0],["2025-04-10",38.6505,39.3029,38.1464,38.9372,182000.0],["2025-04-11",39.2337,39.7774,38.6505,39.382,178800.0],["2025-04-14",39.55,40.0344,39.3128,39.5402,193100.0],["2025-04-15",39.1448,40.0542,39.0163,39.9751,230800.0],["2025-04-16",39.9356,40.2815,39.8268,40.2123,161100.0],["2025-04-17",40.1135,40.3903,40.0344,40.2716,207800.0],["2025-04-21",40.0245,40.1333,38.4825,38.5418,174200.0],["2025-04-22",38.9471,39.6983,38.7197,39.6489,143100.0],["2025-04-23",40.3408,40.3507,39.6983,39.8861,134200.0],["2025-04-24",39.4907,40.2222,39.4907,39.9751,140100.0],["2025-04-25",39.5303,40.1431,39.5303,40.0641,93400.0],["2025-04-28",40.2025,41.1613,39.7082,40.2914,169900.0],["2025-04-29",39.9356,40.4595,39.7774,40.0443,157300.0],["2025-04-30",39.8268,40.2519,39.1744,40.0937,245800.0],["2025-05-01",40.0739,40.5781,39.7972,40.3112,174900.0],["2025-05-02",40.6967,41.7742,40.6473,41.5369,184700.0],["2025-05-05",41.2305,41.9225,40.9834,41.4381,178100.0],["2025-05-06",41.0822,41.7346,40.9043,40.9043,161500.0],["2025-05-07",41.191,41.3195,39.9356,40.3013,187200.0],["2025-05-08",41.2206,42.4464,39.0459,39.9553,241900.0],["2025-05-09",40.0937,40.8648,39.8664,39.985,139500.0],["2025-05-12",40.6176,41.0526,39.6291,40.9735,134000.0],["2025-05-13",40.7758,41.6852,39.9356,41.2305,192000.0],["2025-05-14",40.9142,41.4875,40.7264,41.1119,173300.0],["2025-05-15",40.7362,41.962,40.7264,41.8631,213100.0],["2025-05-16",41.7841,42.1004,41.3096,41.9323,217700.0],["2025-05-19",41.6951,42.3277,41.6951,42.1202,123700.0],["2025-05-20",42.1795,42.4958,41.9027,41.9521,92800.0],["2025-05-21",41.6457,41.6556,40.756,41.1218,96700.0],["2025-05-22",41.0822,41.3096,40.8845,40.9241,97400.0],["2025-05-23",40.1119,40.9835,40.1119,40.6963,110700.0],["2025-05-27",41.3995,41.6372,40.6071,41.5579,74900.0],["2025-05-28",41.6372,41.756,40.9538,41.0231,123100.0],["2025-05-29",41.142,41.3797,40.8448,41.3698,104400.0],["2025-05-30",41.3797,41.9937,40.7953,40.934,240000.0],["2025-06-02",40.8547,41.2905,40.5675,41.0726,103600.0],["2025-06-03",41.3202,41.449,41.1023,41.2905,100600.0],["2025-06-04",41.4886,41.7956,41.3103,41.4292,142400.0],["2025-06-05",41.2509,41.6669,41.033,41.5678,113900.0],["2025-06-06",41.9838,42.1522,41.4193,41.8848,90100.0],["2025-06-09",41.9442,41.9442,41.4787,41.6966,90200.0],["2025-06-10",41.6768,42.063,41.6273,41.8848,109100.0],["2025-06-11",41.9442,41.9442,41.1023,41.1321,129300.0],["2025-06-12",41.0924,41.5975,40.7557,41.5579,157100.0],["2025-06-13",40.8151,41.548,40.7854,40.8944,271400.0],["2025-06-16",41.0825,41.6669,40.6963,41.1519,123700.0],["2025-06-17",40.8151,41.132,40.6666,40.7557,112400.0],["2025-06-18",40.6567,41.4094,40.6567,41.0132,96300.0],["2025-06-20",41.2707,41.2707,40.419,40.4685,220500.0],["2025-06-23",40.4685,41.5678,40.4685,41.5579,138600.0],["2025-06-24",41.6471,41.9046,41.2608,41.6669,115700.0],["2025-06-25",41.5777,41.7263,40.8448,41.0528,133400.0],["2025-06-26",41.1321,41.449,40.8151,41.3499,126700.0],["2025-06-27",41.3896,42.0036,41.1717,41.4886,477300.0],["2025-06-30",41.5381,41.6174,41.033,41.2905,185700.0],["2025-07-01",41.0627,42.7068,40.9637,42.2413,132900.0],["2025-07-02",42.1027,42.4889,41.3103,42.38,172700.0],["2025-07-03",42.2908,43.1426,42.2215,42.7563,69900.0],["2025-07-07",42.7761,42.9445,42.0729,42.1027,165200.0],["2025-07-08",42.063,42.588,41.9046,42.3206,171600.0],["2025-07-09",42.5483,42.5979,41.8947,42.38,105900.0],["2025-07-10",42.3503,43.0138,42.3503,42.6474,176400.0],["2025-07-11",42.5384,43.0634,42.3899,42.6375,213300.0],["2025-07-14",42.5186,43.2912,42.1027,43.1921,132300.0],["2025-07-15",43.1426,43.1624,42.3205,42.4196,204700.0],["2025-07-16",42.7068,42.895,42.2215,42.6969,141700.0],["2025-07-17",42.8158,43.4793,42.6969,43.2317,262200.0],["2025-07-18",43.5289,43.7567,43.0337,43.2119,128100.0],["2025-07-21",43.2218,43.8161,42.9544,43.2813,104600.0],["2025-07-22",43.311,44.2519,43.2317,44.2023,139800.0],["2025-07-23",44.4103,45.1829,43.9151,45.0937,160500.0],["2025-07-24",45.0343,45.6285,44.2023,45.4107,137000.0],["2025-07-25",45.579,45.579,44.7174,45.2621,161800.0],["2025-07-28",45.3413,46.0841,44.856,46.0742,217000.0],["2025-07-29",46.4011,46.4011,45.6385,45.6385,176000.0],["2025-07-30",45.6385,46.4506,43.4694,46.094,150800.0],["2025-07-31",45.7177,46.2228,45.3017,45.5295,213000.0],["2025-08-01",45.1135,45.3413,43.5685,43.618,184300.0],["2025-08-04",43.6774,44.2123,43.1426,43.8062,136000.0],["2025-08-05",43.826,44.0736,43.5289,44.0439,142500.0],["2025-08-06",44.0439,44.0439,43.4496,43.9646,140100.0],["2025-08-07",44.6678,48.0155,44.0241,46.4209,323700.0],["2025-08-08",46.4605,47.2726,46.2327,46.6982,187800.0],["2025-08-11",46.4704,46.5793,45.7177,46.0742,167200.0],["2025-08-12",46.2129,46.9161,45.8068,46.8369,155200.0],["2025-08-13",47.025,47.3915,46.8765,47.3024,141600.0],["2025-08-14",47.0547,47.441,46.094,46.2426,136700.0],["2025-08-15",46.2327,46.2327,45.4305,45.5889,155100.0],["2025-08-18",45.5295,45.9851,45.5295,45.9653,96400.0],["2025-08-19",45.896,46.5893,45.6385,45.9851,110400.0],["2025-08-20",46.3218,46.5793,45.7474,45.9257,110400.0],["2025-08-21",45.7078,46.0841,45.6087,45.8266,104100.0],["2025-08-22",46.154,48.5649,45.9358,48.3863,214200.0],["2025-08-25",48.0391,48.7931,47.6224,48.297,281600.0],["2025-08-26",48.1978,49.2396,47.5728,48.6939,189800.0],["2025-08-27",48.3963,48.7435,47.7414,48.0986,180500.0],["2025-08-28",48.178,48.3268,47.9101,48.1581,115200.0],["2025-08-29",48.4062,48.6145,47.8208,48.4161,299700.0],["2025-09-02",47.8803,48.5252,47.801,48.3665,137500.0],["2025-09-03",48.1581,48.5054,47.6323,48.1681,137500.0],["2025-09-04",48.3367,48.9221,48.2871,48.7832,232000.0],["2025-09-05",48.7832,49.2594,47.4537,47.7613,123400.0],["2025-09-08",47.9796,47.9796,47.0271,47.2255,113400.0],["2025-09-09",46.9973,47.2851,46.541,46.66,147000.0],["2025-09-10",46.66,46.6898,45.6084,45.6977,166100.0],["2025-09-11",45.906,47.1362,45.8564,46.9378,123000.0],["2025-09-12",46.5707,46.9081,46.2433,46.4715,175800.0],["2025-09-15",46.4914,46.7394,46.3029,46.4418,132000.0],["2025-09-16",46.3525,46.5906,45.9953,46.1441,147800.0],["2025-09-17",46.2929,46.9775,45.8068,46.1143,160500.0],["2025-09-18",46.2136,46.7692,46.0449,46.541,136000.0],["2025-09-19",46.541,46.5608,45.6381,45.7671,285500.0],["2025-09-22",45.7671,46.1243,45.3504,45.8762,160500.0],["2025-09-23",45.7274,46.2136,44.6956,44.9932,159100.0],["2025-09-24",45.1718,45.3107,44.2392,44.646,130700.0],["2025-09-25",44.517,44.6857,43.4951,43.6539,132000.0],["2025-09-26",43.8126,44.6063,43.3463,44.3781,144600.0],["2025-09-29",44.3781,44.6559,43.9019,44.011,106600.0],["2025-09-30",43.7828,44.0408,43.4554,43.9713,160700.0],["2025-10-01",43.6737,44.3484,43.009,44.1301,152100.0],["2025-10-02",44.0209,44.0309,43.386,43.9713,115300.0],["2025-10-03",44.011,45.0528,44.011,44.5369,121400.0],["2025-10-06",44.9833,44.9833,43.9912,44.1102,142400.0],["2025-10-07",44.0011,44.6758,43.6638,44.0904,190300.0],["2025-10-08",44.2194,45.1718,43.9118,44.1797,124900.0],["2025-10-09",44.0408,44.1896,43.1975,43.2272,146400.0],["2025-10-10",43.0883,43.386,42.2946,42.3442,152800.0],["2025-10-13",42.6617,42.7213,41.8085,42.5129,120300.0],["2025-10-14",42.1061,42.9792,41.7787,42.7609,137000.0],["2025-10-15",42.8998,43.1876,42.1359,42.632,121600.0],["2025-10-16",42.6716,42.6716,41.7887,41.8184,158500.0],["2025-10-17",41.8779,42.7014,41.1239,41.2926,196300.0],["2025-10-20",41.1934,41.6696,40.9255,41.3521,239700.0],["2025-10-21",41.4712,41.8779,41.0842,41.5704,226600.0],["2025-10-22",41.6696,41.8581,41.1636,41.2926,183100.0],["2025-10-23",41.2231,41.5803,41.0049,41.3521,187300.0],["2025-10-24",41.5803,42.1359,41.2727,41.6696,219900.0],["2025-10-27",41.7291,41.7688,41.0644,41.2033,155600.0],["2025-10-28",41.0247,41.3521,40.8362,41.0445,127300.0],["2025-10-29",41.0247,41.0247,39.9334,39.983,261500.0],["2025-10-30",39.983,40.4989,39.8639,39.983,162000.0],["2025-10-31",39.8342,40.866,39.4968,40.1516,267500.0],["2025-11-03",40.0127,40.5683,39.3579,40.3004,257600.0],["2025-11-04",40.1616,40.5584,39.8738,39.9234,189800.0],["2025-11-05",40.1417,40.5683,39.348,40.3997,511700.0],["2025-11-06",39.9631,40.3798,34.2683,34.6751,609200.0],["2025-11-07",34.5758,34.9826,32.7503,33.048,408400.0],["2025-11-10",33.3952,35.2306,33.3357,34.5659,355000.0],["2025-11-11",34.556,34.6254,33.802,34.4171,272200.0],["2025-11-12",34.427,35.3299,34.3873,34.5758,338500.0],["2025-11-13",34.5262,35.1513,34.2683,34.8933,193300.0],["2025-11-14",34.7743,35.3795,34.4965,35.3199,213900.0],["2025-11-17",35.1116,35.5283,34.3774,34.7544,327000.0],["2025-11-18",34.814,36.9867,34.7346,35.4291,190500.0],["2025-11-19",35.4291,36.3716,34.5163,34.5461,270600.0],["2025-11-20",35.0322,35.4489,33.8218,33.9508,377400.0],["2025-11-21",34.0204,35.0348,34.0204,34.6668,338300.0],["2025-11-24",34.5972,34.9751,34.1099,34.7563,197700.0],["2025-11-25",34.9751,35.8303,34.9751,35.2834,227900.0],["2025-11-26",35.0845,35.4524,34.7165,35.1143,142700.0],["2025-11-28",35.0049,35.4226,34.7961,34.8955,72100.0],["2025-12-01",34.4977,35.1243,34.279,34.4878,251800.0],["2025-12-02",34.637,34.995,34.3287,34.8359,122400.0],["2025-12-03",34.9055,35.4624,34.8856,35.2834,174500.0],["2025-12-04",35.3629,35.5618,34.5972,34.7165,118000.0],["2025-12-05",34.6867,34.9552,34.2193,34.3386,104300.0],["2025-12-08",34.5873,34.6668,33.9409,34.0801,139600.0],["2025-12-09",34.1298,34.5475,33.7817,34.4381,118400.0],["2025-12-10",34.5077,35.1839,33.5928,34.9552,227500.0],["2025-12-11",35.2038,36.4767,35.1243,36.4071,251300.0],["2025-12-12",36.4369,36.9143,36.2878,36.3673,275400.0],["2025-12-15",36.5364,36.5364,35.5121,36.0193,191700.0],["2025-12-16",36.0193,36.974,35.5121,36.6955,170500.0],["2025-12-17",36.6657,37.0038,36.3773,36.6856,125000.0],["2025-12-18",37.0436,37.2623,36.7253,36.7949,116700.0],["2025-12-19",36.6259,36.7651,36.0292,36.3077,305700.0],["2025-12-22",36.2679,36.7054,35.9298,36.0292,126000.0],["2025-12-23",36.0193,36.2679,35.6115,36.059,144300.0],["2025-12-24",35.8602,36.2281,35.6712,35.9397,59500.0],["2025-12-26",35.8701,36.2878,35.5121,36.0392,110200.0],["2025-12-29",36.0491,36.7154,35.8999,36.6955,132300.0],["2025-12-30",36.5563,36.7154,36.2778,36.5762,114000.0],["2025-12-31",35.8701,36.4171,35.8701,36.0093,157500.0],["2026-01-02",36.0093,36.3474,35.6016,36.1883,141700.0],["2026-01-05",36.0193,37.3916,35.8005,36.974,149100.0],["2026-01-06",36.785,37.3916,36.6159,37.3121,141400.0],["2026-01-07",37.2425,37.3419,36.5264,36.9043,118600.0],["2026-01-08",36.7154,37.8491,36.7154,37.6203,205300.0],["2026-01-09",37.6402,38.1872,37.2226,37.9883,116500.0],["2026-01-12",37.869,38.6645,37.6204,38.5651,132900.0],["2026-01-13",38.7143,38.7242,38.1176,38.575,123900.0],["2026-01-14",38.6148,39.0325,38.6148,38.9828,98700.0],["2026-01-15",39.0921,39.7982,38.8833,39.2015,211200.0],["2026-01-16",39.0921,39.2314,38.5949,38.7839,149500.0],["2026-01-20",38.1971,38.5352,37.4811,37.6104,131400.0],["2026-01-21",37.869,38.0281,37.0933,37.511,157900.0],["2026-01-22",37.5706,38.0679,37.3717,37.8192,186300.0],["2026-01-23",37.6601,38.2568,37.2425,37.322,160600.0],["2026-01-26",37.322,37.6402,36.8148,37.5209,151600.0],["2026-01-27",37.3916,37.7198,36.7751,37.153,95800.0],["2026-01-28",37.2027,37.322,36.3077,36.4469,120600.0],["2026-01-29",36.5364,36.9441,35.9994,36.5165,171300.0],["2026-01-30",36.3872,37.9087,36.3276,37.7894,205500.0],["2026-02-02",37.8192,38.4457,37.1828,37.9982,145200.0],["2026-02-03",37.8889,38.1474,36.7949,37.0833,133200.0],["2026-02-04",37.2922,37.8789,36.9342,37.2524,123800.0],["2026-02-05",37.2623,37.6005,36.8844,37.1331,166700.0],["2026-02-06",37.2723,37.8192,36.9441,37.6402,192800.0],["2026-02-09",37.6402,37.6402,36.7651,36.8049,128900.0],["2026-02-10",36.795,37.143,35.2734,35.2834,228200.0],["2026-02-11",35.532,35.6414,31.226,31.8724,414300.0],["2026-02-12",31.8028,31.932,30.9973,31.216,377300.0],["2026-02-13",31.3254,32.2006,31.1962,31.4448,293900.0],["2026-02-17",31.6337,32.2602,30.5696,31.4746,224700.0],["2026-02-18",31.4348,32.7376,31.2658,32.5188,229400.0],["2026-02-19",32.1807,32.4193,31.6437,32.3994,157100.0],["2026-02-20",32.3597,32.5784,31.9122,32.1111,268600.0],["2026-02-23",32.1608,32.2801,30.0724,30.7486,238500.0],["2026-02-24",30.7984,31.395,30.5796,30.8879,217000.0],["2026-02-25",31.0868,31.9122,30.7089,31.2956,272500.0],["2026-02-26",28.1432,28.5608,25.1896,26.6813,1006900.0],["2026-02-27",26.6316,27.8747,26.1741,27.6161,470600.0],["2026-03-02",27.2283,28.0238,26.7211,27.7255,386800.0],["2026-03-03",27.2581,28.2824,27.0095,27.805,328500.0],["2026-03-04",28.173,29.1575,28.1233,28.9387,298000.0],["2026-03-05",28.8492,29.3266,28.6901,29.0581,241500.0],["2026-03-06",28.5907,28.8592,28.3023,28.8094,305700.0],["2026-03-09",28.5012,28.6503,27.6459,28.3222,420000.0],["2026-03-10",28.5211,28.5211,27.0791,27.4669,487200.0],["2026-03-11",27.4669,27.626,26.7012,26.8802,475800.0],["2026-03-12",26.7012,27.3476,26.3432,26.7808,389600.0],["2026-03-13",27.0102,27.459,26.701,27.4291,555300.0],["2026-03-16",27.5587,27.848,27.0301,27.5787,267300.0],["2026-03-17",28.606,29.2444,28.2569,28.4664,452300.0],["2026-03-18",28.217,28.7457,28.0176,28.0774,229600.0],["2026-03-19",27.9378,28.4564,27.6286,27.8081,235000.0],["2026-03-20",27.8081,27.9677,27.5188,27.8679,343200.0],["2026-03-23",28.5163,29.1347,28.1372,28.8454,354800.0],["2026-03-24",28.5462,29.3541,28.227,29.0948,220500.0],["2026-03-25",29.1347,29.7331,28.2769,28.8753,297600.0],["2026-03-26",28.7756,29.6633,28.7756,29.2943,303500.0],["2026-03-27",29.1446,29.4937,28.5761,29.2843,370200.0],["2026-03-30",29.374,29.8728,29.2643,29.793,189100.0],["2026-03-31",30.2318,30.5311,29.0848,29.1047,552600.0],["2026-04-01",29.0948,29.2045,28.0375,28.8255,265300.0],["2026-04-02",28.616,29.5037,28.3667,29.5037,155900.0],["2026-04-06",29.3042,29.9426,29.0449,29.7431,240900.0],["2026-04-07",29.7431,29.8927,29.1446,29.2145,175200.0],["2026-04-08",30.0722,30.0722,28.6759,28.7556,326900.0],["2026-04-09",28.7257,28.7357,28.2071,28.5961,149100.0],["2026-04-10",28.4564,28.7158,26.7808,28.217,148900.0],["2026-04-13",28.217,29.1247,28.0774,29.0549,182500.0],["2026-04-14",28.9851,29.4538,28.9152,29.1646,118600.0],["2026-04-15",29.0748,29.3641,29.0748,29.2444,113100.0],["2026-04-16",29.1845,29.6434,29.1845,29.4838,153300.0],["2026-04-17",29.773,30.1321,29.6833,29.783,133400.0],["2026-04-20",29.5935,30.0323,29.5735,29.8329,99800.0],["2026-04-21",29.8029,30.4213,29.8029,30.182,119300.0],["2026-04-22",30.162,30.4612,30.0124,30.2219,108100.0],["2026-04-23",30.162,30.162,29.4638,29.8129,143600.0],["2026-04-24",29.6434,30.4313,29.4638,30.3914,176500.0],["2026-04-27",30.3914,30.9001,30.3814,30.4313,113700.0],["2026-04-28",30.8303,31.6282,30.8004,31.4088,179300.0],["2026-04-29",31.3988,31.6781,31.2691,31.4886,161700.0],["2026-04-30",31.1894,31.708,30.9001,31.4487,172900.0],["2026-05-01",31.3988,31.8277,31.2093,31.339,275900.0],["2026-05-04",31.0896,31.6482,30.4612,30.541,257000.0],["2026-05-05",30.6009,30.6906,29.8827,30.2917,264600.0],["2026-05-06",30.4213,30.4213,29.1845,29.3641,179400.0],["2026-05-07",28.2869,30.162,27.4291,29.8229,330600.0],["2026-05-08",29.3342,30.5011,29.0349,29.793,252400.0],["2026-05-11",29.6733,29.8129,29.2643,29.3441,165800.0],["2026-05-12",29.5835,29.6234,28.636,29.1446,265400.0],["2026-05-13",28.8753,29.1247,28.1173,28.6958,261500.0],["2026-05-14",28.8753,29.5636,28.6459,29.1347,277400.0],["2026-05-15",29.1347,30.0224,29.0948,29.9625,267700.0],["2026-05-18",29.9625,31.6881,29.9526,31.2791,315300.0],["2026-05-19",30.9899,31.9873,30.5111,30.8203,248500.0],["2026-05-20",30.4912,31.0996,30.3715,30.94,302200.0],["2026-05-21",30.6507,30.9998,30.3216,30.94,255600.0],["2026-05-22",30.86,31.86,30.4,31.52,255800.0],["2026-05-26",31.37,31.52,30.67,30.97,232900.0],["2026-05-27",31.05,31.67,30.95,31.61,191800.0],["2026-05-28",31.64,32.18,31.64,32.12,189200.0],["2026-05-29",32.12,33.36,31.87,32.54,340000.0],["2026-06-01",32.37,34.08,31.95,33.78,323900.0],["2026-06-02",33.41,33.65,32.98,33.26,155400.0],["2026-06-03",32.96,32.96,32.02,32.33,236400.0],["2026-06-04",32.97,35.13,32.33,32.5,323900.0],["2026-06-05",32.41,33.29,32.39,33.0,266300.0],["2026-06-08",32.88,33.88,32.83,33.47,169700.0],["2026-06-09",33.33,34.21,33.33,33.77,279100.0],["2026-06-10",34.02,34.94,33.57,34.34,311300.0],["2026-06-11",34.34,34.97,33.74,34.25,209700.0],["2026-06-12",34.2,35.01,34.0,34.17,189600.0],["2026-06-15",34.01,34.44,33.36,33.48,217400.0],["2026-06-16",33.73,34.59,32.48,33.03,153800.0],["2026-06-17",32.75,33.6,32.75,33.25,195800.0],["2026-06-18",33.59,33.84,32.52,33.04,306500.0],["2026-06-22",32.84,33.51,31.89,32.34,209000.0],["2026-06-23",32.34,33.94,32.04,33.83,425200.0],["2026-06-24",33.88,34.83,33.85,34.2,252900.0],["2026-06-25",34.12,34.88,33.37,34.01,150800.0],["2026-06-26",34.05,36.22,34.05,36.06,687200.0],["2026-06-29",36.05,36.3,35.3,36.0,327500.0],["2026-06-30",35.87,35.9,35.19,35.52,197500.0],["2026-07-01",35.74,37.93,35.66,37.73,225400.0],["2026-07-02",37.72,38.49,36.92,37.91,244500.0],["2026-07-06",37.53,38,36.95,37.61,185938.144667],["2026-07-07",38.14,38.63,37.91,38.05,202258.781921],["2026-07-08",37.78,37.78,37.27,37.39,123754.5892],["2026-07-09",37.01,37.34,35.825,37.24,184431.921958],["2026-07-10",37.42,37.8,36.93,37.43,196114.6128],["2026-07-13",37.76,39.07,37.415,38.97,247909.947436],["2026-07-14",38.42,39.2622,37.85,38.46,209689.4588],["2026-07-15",38.46,40,38.07,39.16,207931.076678],["2026-07-16",39.53,40.98,39.465,40.33,210117.249487],["2026-07-17",39.85,40.76,39.62,40.08,235279.921231],["2026-07-20",39.85,40.32,39.24,40.05,132994.983473],["2026-07-21",39.58,39.99,39.3328,39.77,172315.335743],["2026-07-22",39.83,39.83,39.05,39.5,136684.017664],["2026-07-23",39.18,39.9,38.785,39.79,142791.706049],["2026-07-24",39.99,40.25,39.125,39.745,170818.539847],["2026-07-27",39.84,40.71,39.11,40.5,253298.337785],["2026-07-28",41.11,42.25,41.04,41.05,248609.31375],["2026-07-29",41.32,41.88,40.835,40.98,287742.292066],["2026-07-30",40.58,40.58,39.15,39.97,345191.28001],["2026-07-31",39.54,39.54,38.36,39.04,363407.496554],["2026-08-03",39.13,40.2,39.095,39.85,358227.392695],["2026-08-04",39.37,40.24,39.33,40.08,333747.432315],["2026-08-05",40.3,40.95,39.067,40.11,295105.999209],["2026-08-06",35.03,36,31.2699,33.09,744825.712645],["2026-08-07",33.08,34.105,32.61,33.18,334133.062364],["2026-08-10",32.93,33.14,32.38,32.435,42414.847682],["2026-08-11",32.15,32.165,31.22,31.39,285149.241652],["2026-08-12",31.07,31.335,30.435,31.18,266776.524155],["2026-08-13",31.55,33.04,31.185,33.01,308216.862241],["2026-08-14",32.96,33.135,32.04,32.24,184412.951459],["2026-08-17",32.01,32.265,31.2,31.33,159871.737619],["2026-08-18",31.63,33.09,31.63,32.95,405169.288998],["2026-08-19",32.95,33.79,32.7,33.09,201042.989789],["2026-08-20",32.93,33.34,32.68,33.23,151643.812207],["2026-08-21",33.29,33.63,32.685,33.55,172845.252995],["2026-08-24",33.65,33.99,33.07,33.42,181590.10261],["2026-08-25",33.24,33.9,32.89,33.8,237809.756289],["2026-08-26",33.85,34.14,33.665,33.97,196520.487449],["2026-08-27",33.7,34.41,33.36,34.15,176081.982904],["2026-08-28",34.11,34.79,33.34,34.37,170238.82552],["2026-08-31",34.35,34.75,33.52,34.4,155518.21758],["2026-09-01",34.28,34.57,33.71,33.79,154832.745203],["2026-09-02",33.98,34.53,33.47,33.71,160147.126594],["2026-09-03",34.03,34.405,33.62,33.83,269548.927078],["2026-09-04",33.43,34.1,32.925,33.91,153232.763814],["2026-09-08",33.59,33.6,32.08,32.55,150321.664455],["2026-09-09",32.4,32.62,31.67,32.53,195827.332],["2026-09-10",32.7,32.93,32.36,32.86,153411.382314],["2026-09-11",32.95,33.4,32.5801,33.35,126476.536131],["2026-09-14",33.4,34.16,33.045,33.22,160334.472811],["2026-09-15",33.14,33.855,32.795,33.84,153652.278935],["2026-09-16",33.67,34.35,33.4,34.3,147369.019169],["2026-09-17",33.96,34.195,33.04,33.28,161192.356964],["2026-09-18",32.85,32.93,32.46,32.8,255826.105962],["2026-09-21",32.78,33.09,32.53,32.86,130106.225481]]}