{"t":"BOOM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-01-05",0.5604,0.8405,0.5604,0.5604,400.0],["1989-01-06",0.5604,0.5604,0.5604,0.5604,0.0],["1989-01-09",0.5604,0.8405,0.5604,0.5604,13600.0],["1989-01-10",0.5604,0.7005,0.4203,0.4203,2280.0],["1989-01-11",0.4203,0.7005,0.4203,0.4203,800.0],["1989-01-12",0.4203,0.7005,0.4203,0.4203,4400.0],["1989-01-13",0.4203,0.7005,0.4203,0.4203,400.0],["1989-01-16",0.4203,0.7005,0.3502,0.3502,37040.0],["1989-01-17",0.3502,0.3502,0.3502,0.3502,0.0],["1989-01-18",0.3502,0.3502,0.3502,0.3502,0.0],["1989-01-19",0.3502,0.7005,0.3502,0.3502,18000.0],["1989-01-20",0.3502,0.3502,0.3502,0.3502,0.0],["1989-01-23",0.3502,0.3502,0.3502,0.3502,0.0],["1989-01-24",0.3502,0.3502,0.3502,0.3502,0.0],["1989-01-25",0.3502,0.3502,0.3502,0.3502,0.0],["1989-01-26",0.3502,0.3502,0.3502,0.3502,0.0],["1989-01-27",0.3502,0.3502,0.3502,0.3502,0.0],["1989-01-30",0.3502,0.3502,0.3502,0.3502,0.0],["1989-01-31",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-01",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-02",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-03",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-06",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-07",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-08",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-09",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-10",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-13",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-14",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-15",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-16",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-17",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-21",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-22",0.3502,0.3502,0.3502,0.3502,0.0],["1989-02-23",0.3502,0.7005,0.2802,0.2802,30640.0],["1989-02-24",0.2802,0.7005,0.2802,0.2802,48800.0],["1989-02-27",0.4903,0.9106,0.4903,0.4903,24000.0],["1989-02-28",0.4903,0.9806,0.4903,0.4903,8000.0],["1989-03-01",0.4903,0.9806,0.4903,0.4903,120.0],["1989-03-02",0.4903,0.4903,0.4903,0.4903,0.0],["1989-03-03",0.4903,0.4903,0.4903,0.4903,0.0],["1989-03-06",0.4903,0.9806,0.4903,0.4903,400.0],["1989-03-07",0.4903,0.4903,0.4903,0.4903,0.0],["1989-03-08",0.4903,0.9806,0.4903,0.4903,6400.0],["1989-03-09",0.4903,0.4903,0.4903,0.4903,0.0],["1989-03-10",0.4903,0.4903,0.4903,0.4903,0.0],["1989-03-13",0.4903,0.4903,0.4903,0.4903,0.0],["1989-03-14",0.5604,0.9806,0.5604,0.5604,400.0],["1989-03-15",0.5604,0.9806,0.5604,0.5604,4800.0],["1989-03-16",0.5604,0.9806,0.5604,0.5604,3200.0],["1989-03-17",0.5604,0.5604,0.5604,0.5604,0.0],["1989-03-20",0.5604,0.9806,0.5604,0.5604,240.0],["1989-03-21",0.5604,0.5604,0.5604,0.5604,0.0],["1989-03-22",0.5604,0.9806,0.5604,0.5604,0.0],["1989-03-23",0.5604,0.5604,0.5604,0.5604,0.0],["1989-03-27",0.5604,0.9806,0.5604,0.5604,160.0],["1989-03-28",0.5604,0.5604,0.5604,0.5604,0.0],["1989-03-29",0.5604,0.5604,0.5604,0.5604,0.0],["1989-03-30",0.5604,0.9806,0.5604,0.5604,6000.0],["1989-03-31",0.5604,0.7005,0.5604,0.5604,4320.0],["1989-04-03",0.5604,0.9806,0.5604,0.5604,5600.0],["1989-04-04",0.5604,0.9806,0.5604,0.5604,3600.0],["1989-04-05",0.5604,0.9806,0.5604,0.5604,6000.0],["1989-04-06",0.5604,0.5604,0.5604,0.5604,0.0],["1989-04-07",0.5604,0.5604,0.5604,0.5604,0.0],["1989-04-10",0.5604,0.5604,0.5604,0.5604,0.0],["1989-04-11",0.5604,0.5604,0.5604,0.5604,0.0],["1989-04-12",0.5604,0.8405,0.5604,0.5604,800.0],["1989-04-13",0.5604,0.8405,0.5604,0.5604,800.0],["1989-04-14",0.5604,0.8405,0.5604,0.5604,322800.0],["1989-04-17",0.5604,0.8405,0.5604,0.5604,113960.0],["1989-04-18",0.6304,0.8405,0.6304,0.6304,108720.0],["1989-04-19",0.7005,1.1207,0.7005,0.7005,96600.0],["1989-04-20",0.9106,1.1207,0.9106,0.9106,6360.0],["1989-04-21",0.9106,1.1207,0.9106,0.9106,1600.0],["1989-04-24",0.9106,0.9106,0.9106,0.9106,0.0],["1989-04-25",0.9806,1.2608,0.9806,0.9806,13000.0],["1989-04-26",1.1207,1.4009,1.1207,1.1207,10600.0],["1989-04-27",1.1207,1.4009,1.1207,1.1207,1400.0],["1989-04-28",1.1207,1.4009,1.1207,1.1207,294320.0],["1989-05-01",1.2608,1.541,1.2608,1.2608,80360.0],["1989-05-02",1.2608,1.541,1.2608,1.2608,138600.0],["1989-05-03",1.4009,1.541,1.4009,1.4009,79400.0],["1989-05-04",1.4009,1.541,1.4009,1.4009,19400.0],["1989-05-05",1.541,1.611,1.541,1.541,64360.0],["1989-05-08",1.541,1.611,1.4009,1.4009,6720.0],["1989-05-09",1.4009,1.611,1.4009,1.4009,7360.0],["1989-05-10",1.4009,1.541,1.4009,1.4009,5680.0],["1989-05-11",1.4009,1.4009,1.1207,1.1207,24000.0],["1989-05-12",1.1207,1.4009,1.1207,1.1207,800.0],["1989-05-15",1.1207,1.4009,1.1207,1.1207,280.0],["1989-05-16",1.1207,1.4009,1.1207,1.1207,1200.0],["1989-05-17",1.1207,1.4009,1.1207,1.1207,4400.0],["1989-05-18",1.2608,1.4009,1.2608,1.2608,7600.0],["1989-05-19",1.2608,1.4009,1.2608,1.2608,3280.0],["1989-05-22",1.2608,1.4009,1.2608,1.2608,3160.0],["1989-05-23",1.2608,1.541,1.2608,1.2608,10000.0],["1989-05-24",1.2608,1.541,1.2608,1.2608,2960.0],["1989-05-25",1.4009,1.541,1.4009,1.4009,6480.0],["1989-05-26",1.4009,1.541,1.4009,1.4009,1040.0],["1989-05-30",1.4009,1.541,1.4009,1.4009,800.0],["1989-05-31",1.4009,1.541,1.4009,1.4009,1600.0],["1989-06-01",1.4009,1.541,1.4009,1.4009,3600.0],["1989-06-02",1.541,1.6811,1.541,1.541,13400.0],["1989-06-05",1.541,1.6811,1.541,1.541,3640.0],["1989-06-06",1.541,1.8212,1.541,1.541,2320.0],["1989-06-07",1.6811,1.8212,1.6811,1.6811,2520.0],["1989-06-08",1.6811,1.8212,1.541,1.541,2800.0],["1989-06-09",1.6811,1.8212,1.6811,1.6811,9680.0],["1989-06-12",1.6811,1.8212,1.6811,1.6811,7840.0],["1989-06-13",1.6811,1.8212,1.6811,1.6811,5880.0],["1989-06-14",1.7511,1.8212,1.7511,1.7511,7760.0],["1989-06-15",1.7511,1.8212,1.6811,1.6811,6640.0],["1989-06-16",1.6811,1.8212,1.6811,1.6811,8960.0],["1989-06-19",1.6811,1.8212,1.6811,1.6811,6720.0],["1989-06-20",1.6811,1.8212,1.6811,1.6811,4320.0],["1989-06-21",1.6811,1.8212,1.6811,1.6811,4400.0],["1989-06-22",1.6811,1.8212,1.6811,1.6811,3920.0],["1989-06-23",1.6811,1.8212,1.541,1.541,11000.0],["1989-06-26",1.541,1.8212,1.541,1.541,10320.0],["1989-06-27",1.541,1.8212,1.541,1.541,10360.0],["1989-06-28",1.6811,1.8212,1.6811,1.6811,11120.0],["1989-06-29",1.6811,1.8212,1.6811,1.6811,9280.0],["1989-06-30",1.6811,1.8212,1.6811,1.6811,3800.0],["1989-07-03",1.6811,1.8212,1.6811,1.6811,520.0],["1989-07-05",1.6811,1.8212,1.6811,1.6811,7960.0],["1989-07-06",1.6811,1.8212,1.6811,1.6811,5600.0],["1989-07-07",1.6811,1.8212,1.6811,1.6811,10680.0],["1989-07-10",1.6811,1.8212,1.6811,1.6811,2800.0],["1989-07-11",1.6811,1.8212,1.6811,1.6811,8280.0],["1989-07-12",1.6811,1.8212,1.6811,1.6811,9160.0],["1989-07-13",1.6811,1.8212,1.6811,1.6811,7080.0],["1989-07-14",1.6811,1.8212,1.6811,1.6811,12480.0],["1989-07-17",1.6811,1.8212,1.6811,1.6811,2120.0],["1989-07-18",1.6811,1.8212,1.6811,1.6811,920.0],["1989-07-19",1.6811,1.8212,1.6811,1.6811,800.0],["1989-07-20",1.6811,1.8212,1.6811,1.6811,1600.0],["1989-07-21",1.6811,1.8212,1.6811,1.6811,4040.0],["1989-07-24",1.6811,1.8212,1.6811,1.6811,4120.0],["1989-07-25",1.7511,1.8212,1.7511,1.7511,8000.0],["1989-07-26",1.7511,1.7511,1.6811,1.6811,5920.0],["1989-07-27",1.6811,1.8212,1.6811,1.6811,5800.0],["1989-07-28",1.6811,1.8212,1.6811,1.6811,9520.0],["1989-07-31",1.6811,1.8212,1.6811,1.6811,1600.0],["1989-08-01",1.6811,1.8212,1.6811,1.6811,2640.0],["1989-08-02",1.6811,1.8212,1.6811,1.6811,960.0],["1989-08-03",1.6811,1.8212,1.6811,1.6811,1600.0],["1989-08-04",1.6811,1.8212,1.6811,1.6811,6000.0],["1989-08-07",1.6811,1.8212,1.6811,1.6811,6000.0],["1989-08-08",1.6811,1.8212,1.6811,1.6811,5800.0],["1989-08-09",1.6811,1.8212,1.6811,1.6811,7320.0],["1989-08-10",1.6811,1.8212,1.6811,1.6811,6480.0],["1989-08-11",1.6811,1.6811,1.6811,1.6811,0.0],["1989-08-14",1.6811,1.8212,1.6811,1.6811,1800.0],["1989-08-15",1.6811,1.8212,1.6811,1.6811,6240.0],["1989-08-16",1.6811,1.8212,1.6811,1.6811,6120.0],["1989-08-17",1.6811,1.8212,1.6811,1.6811,2280.0],["1989-08-18",1.6811,1.8212,1.6811,1.6811,1440.0],["1989-08-21",1.6811,1.8212,1.6811,1.6811,2800.0],["1989-08-22",1.6811,1.8212,1.6811,1.6811,1120.0],["1989-08-23",1.6811,1.8212,1.541,1.541,3400.0],["1989-08-24",1.541,1.6811,1.541,1.541,4000.0],["1989-08-25",1.611,1.7511,1.611,1.611,9560.0],["1989-08-28",1.611,1.7511,1.611,1.611,2200.0],["1989-08-29",1.611,1.7511,1.611,1.611,2080.0],["1989-08-30",1.611,1.7511,1.611,1.611,5600.0],["1989-08-31",1.6811,1.8212,1.6811,1.6811,6400.0],["1989-09-01",1.6811,1.8212,1.6811,1.6811,1280.0],["1989-09-05",1.6811,1.8212,1.6811,1.6811,1000.0],["1989-09-06",1.6811,1.8212,1.6811,1.6811,1720.0],["1989-09-07",1.6811,1.8212,1.6811,1.6811,6160.0],["1989-09-08",1.6811,1.6811,1.6811,1.6811,0.0],["1989-09-11",1.6811,1.8212,1.6811,1.6811,400.0],["1989-09-12",1.8212,1.9613,1.8212,1.8212,15280.0],["1989-09-13",1.8212,1.9613,1.8212,1.8212,3040.0],["1989-09-14",2.1014,2.2415,2.1014,2.1014,15080.0],["1989-09-15",2.1014,2.2415,2.1014,2.1014,3000.0],["1989-09-18",2.1014,2.2415,2.1014,2.1014,5600.0],["1989-09-19",2.1014,2.2415,2.1014,2.1014,3200.0],["1989-09-20",2.1014,2.2415,2.1014,2.1014,4400.0],["1989-09-21",2.1014,2.2415,2.1014,2.1014,7280.0],["1989-09-22",2.1014,2.2415,2.1014,2.1014,3200.0],["1989-09-25",2.1014,2.2415,2.1014,2.1014,1800.0],["1989-09-26",2.1014,2.2415,1.9613,1.9613,2800.0],["1989-09-27",1.9613,2.1014,1.8212,1.8212,4640.0],["1989-09-28",1.8212,2.1014,1.8212,1.8212,800.0],["1989-09-29",1.8212,2.1014,1.8212,1.8212,6600.0],["1989-10-02",1.8212,2.1014,1.8212,1.8212,400.0],["1989-10-03",1.8212,2.1014,1.8212,1.8212,2000.0],["1989-10-04",1.8212,2.1014,1.8212,1.8212,800.0],["1989-10-05",1.8212,2.1014,1.8212,1.8212,5120.0],["1989-10-06",1.8212,2.1014,1.8212,1.8212,400.0],["1989-10-09",1.8212,1.8212,1.8212,1.8212,0.0],["1989-10-10",1.8212,1.9613,1.6811,1.6811,5600.0],["1989-10-11",1.6811,1.9613,1.6811,1.6811,2000.0],["1989-10-12",1.6811,1.9613,1.6811,1.6811,1400.0],["1989-10-13",1.6811,1.6811,1.6811,1.6811,0.0],["1989-10-16",1.6811,1.9613,1.541,1.541,3280.0],["1989-10-17",1.541,1.8212,1.541,1.541,400.0],["1989-10-18",1.541,1.9613,1.541,1.541,400.0],["1989-10-19",1.541,1.9613,1.541,1.541,2000.0],["1989-10-20",1.541,1.8212,1.541,1.541,560.0],["1989-10-23",1.541,1.8212,1.541,1.541,520.0],["1989-10-24",1.541,1.6811,1.4009,1.4009,1800.0],["1989-10-25",1.4009,1.4009,1.4009,1.4009,0.0],["1989-10-26",1.541,1.6811,1.541,1.541,800.0],["1989-10-27",1.541,1.6811,1.541,1.541,12000.0],["1989-10-30",1.8212,2.1014,1.8212,1.8212,11200.0],["1989-10-31",1.8212,2.1014,1.8212,1.8212,4000.0],["1989-11-01",1.9613,2.1014,1.9613,1.9613,9200.0],["1989-11-02",1.9613,2.1014,1.9613,1.9613,20520.0],["1989-11-03",2.1014,2.2415,2.1014,2.1014,42720.0],["1989-11-06",2.1014,2.2415,2.1014,2.1014,23880.0],["1989-11-07",2.1714,2.2415,2.1714,2.1714,28360.0],["1989-11-08",2.2415,2.5216,2.2415,2.2415,47400.0],["1989-11-09",2.2415,2.5216,2.2415,2.2415,46360.0],["1989-11-10",2.5216,2.5216,2.5216,2.5216,9520.0],["1989-11-13",2.5216,2.5216,2.5216,2.5216,16400.0],["1989-11-14",2.5216,2.5216,2.5216,2.5216,24160.0],["1989-11-15",2.5216,2.5216,2.5216,2.5216,17480.0],["1989-11-16",2.5216,2.5216,2.5216,2.5216,15480.0],["1989-11-17",2.5216,2.5216,2.5216,2.5216,13280.0],["1989-11-20",2.5216,2.5216,2.5216,2.5216,19760.0],["1989-11-21",2.5216,2.5216,2.5216,2.5216,16400.0],["1989-11-22",2.5216,2.5216,2.5216,2.5216,5080.0],["1989-11-24",2.5216,2.5216,2.5216,2.5216,1200.0],["1989-11-27",2.5216,2.5216,2.5216,2.5216,3480.0],["1989-11-28",2.5216,2.5216,2.2415,2.2415,21000.0],["1989-11-29",2.5216,2.5216,2.5216,2.5216,10000.0],["1989-11-30",2.5216,2.5216,2.5216,2.5216,15080.0],["1989-12-01",2.5216,2.5216,2.5216,2.5216,24200.0],["1989-12-04",2.5216,2.5216,2.2415,2.2415,20160.0],["1989-12-05",2.2415,2.2415,2.1714,2.1714,11640.0],["1989-12-06",2.1714,2.2415,2.1714,2.1714,4200.0],["1989-12-07",2.1714,2.2415,2.1714,2.1714,2840.0],["1989-12-08",2.1714,2.2415,2.1714,2.1714,14640.0],["1989-12-11",2.2415,2.5216,2.2415,2.2415,3600.0],["1989-12-12",2.2415,2.5216,2.2415,2.2415,14200.0],["1989-12-13",2.2415,2.5216,2.2415,2.2415,9720.0],["1989-12-14",2.2415,2.5216,2.2415,2.2415,12960.0],["1989-12-15",2.5216,2.8018,2.5216,2.5216,88680.0],["1989-12-18",2.5216,2.8018,2.5216,2.5216,22800.0],["1989-12-19",2.5216,2.8018,2.5216,2.5216,16400.0],["1989-12-20",2.5216,2.8018,2.5216,2.5216,14280.0],["1989-12-21",2.5216,2.8018,2.5216,2.5216,21240.0],["1989-12-22",2.5216,2.5216,2.5216,2.5216,7600.0],["1989-12-26",2.5216,2.8018,2.5216,2.5216,22440.0],["1989-12-27",2.5216,2.5216,2.5216,2.5216,1760.0],["1989-12-28",2.5216,2.8018,2.5216,2.5216,3360.0],["1989-12-29",2.5216,2.8018,2.5216,2.5216,12000.0],["1990-01-02",2.5216,2.8018,2.5216,2.5216,5600.0],["1990-01-03",2.8018,2.8018,2.8018,2.8018,14160.0],["1990-01-04",2.8018,2.8018,2.8018,2.8018,48120.0],["1990-01-05",2.8018,2.8018,2.8018,2.8018,10720.0],["1990-01-08",2.8018,2.8018,2.8018,2.8018,3880.0],["1990-01-09",2.8018,2.8018,2.8018,2.8018,14720.0],["1990-01-10",2.8018,2.8018,2.8018,2.8018,22760.0],["1990-01-11",2.8018,2.8018,2.8018,2.8018,29960.0],["1990-01-12",2.8018,2.8018,2.8018,2.8018,45200.0],["1990-01-15",2.8018,3.082,2.8018,2.8018,26040.0],["1990-01-16",2.8018,3.082,2.8018,2.8018,59560.0],["1990-01-17",2.8018,3.082,2.8018,2.8018,26520.0],["1990-01-18",2.8018,2.8018,2.8018,2.8018,15280.0],["1990-01-19",2.8018,2.8018,2.8018,2.8018,11360.0],["1990-01-22",2.8018,2.8018,2.8018,2.8018,18800.0],["1990-01-23",2.8018,2.8018,2.8018,2.8018,6640.0],["1990-01-24",2.8018,2.8018,2.8018,2.8018,17480.0],["1990-01-25",2.8018,2.8018,2.5216,2.5216,33120.0],["1990-01-26",2.5216,2.5216,2.5216,2.5216,14480.0],["1990-01-29",2.5216,2.5216,2.5216,2.5216,16600.0],["1990-01-30",2.5216,2.8018,2.5216,2.5216,33720.0],["1990-01-31",2.8018,2.8018,2.8018,2.8018,11400.0],["1990-02-01",2.8018,2.8018,2.8018,2.8018,9720.0],["1990-02-02",2.8018,2.8018,2.8018,2.8018,17000.0],["1990-02-05",2.8018,2.8018,2.8018,2.8018,15360.0],["1990-02-06",2.8018,2.8018,2.8018,2.8018,17640.0],["1990-02-07",2.8018,2.8018,2.8018,2.8018,50760.0],["1990-02-08",2.8018,2.8018,2.8018,2.8018,27480.0],["1990-02-09",2.8018,2.8018,2.8018,2.8018,29880.0],["1990-02-12",2.8018,2.8018,2.8018,2.8018,42400.0],["1990-02-13",2.8018,2.8018,2.8018,2.8018,5480.0],["1990-02-14",2.8018,2.8018,2.8018,2.8018,25120.0],["1990-02-15",2.8018,2.8018,2.8018,2.8018,40680.0],["1990-02-16",2.8018,2.8018,2.8018,2.8018,23480.0],["1990-02-20",2.8018,2.8018,2.8018,2.8018,11320.0],["1990-02-21",2.8018,2.8018,2.8018,2.8018,10360.0],["1990-02-22",2.8018,2.8018,2.8018,2.8018,18200.0],["1990-02-23",2.8018,2.8018,2.8018,2.8018,8560.0],["1990-02-26",2.8018,2.8018,2.8018,2.8018,9600.0],["1990-02-27",2.8018,2.8018,2.8018,2.8018,1280.0],["1990-02-28",2.8018,2.8018,2.8018,2.8018,22680.0],["1990-03-01",2.5216,2.5216,2.5216,2.5216,19800.0],["1990-03-02",2.5216,2.5216,2.5216,2.5216,8400.0],["1990-03-05",2.5216,2.5216,2.5216,2.5216,400.0],["1990-03-06",2.5216,2.5216,2.5216,2.5216,12800.0],["1990-03-07",2.5216,2.8018,2.5216,2.5216,16360.0],["1990-03-08",2.5216,2.8018,2.5216,2.5216,3720.0],["1990-03-09",2.5216,2.8018,2.5216,2.5216,12240.0],["1990-03-12",2.5216,2.8018,2.5216,2.5216,4880.0],["1990-03-13",2.5216,2.5216,2.5216,2.5216,5600.0],["1990-03-14",2.5216,2.5216,2.5216,2.5216,4480.0],["1990-03-15",2.5216,2.5216,2.5216,2.5216,2200.0],["1990-03-16",2.5216,2.5216,2.5216,2.5216,4080.0],["1990-03-19",2.5216,2.8018,2.5216,2.5216,11480.0],["1990-03-20",2.5216,2.5216,2.5216,2.5216,880.0],["1990-03-21",2.5216,2.5216,2.2415,2.2415,15560.0],["1990-03-22",2.2415,2.5216,2.2415,2.2415,12840.0],["1990-03-23",2.2415,2.5216,2.2415,2.2415,5720.0],["1990-03-26",2.2415,2.5216,2.2415,2.2415,1560.0],["1990-03-27",2.2415,2.2415,2.1714,2.1714,3600.0],["1990-03-28",2.2415,2.5216,2.2415,2.2415,13840.0],["1990-03-29",2.5216,2.5216,2.5216,2.5216,19200.0],["1990-03-30",2.5216,2.5216,2.5216,2.5216,15240.0],["1990-04-02",2.5216,2.5216,2.5216,2.5216,1760.0],["1990-04-03",2.5216,2.5216,2.2415,2.2415,5400.0],["1990-04-04",2.2415,2.5216,2.2415,2.2415,3960.0],["1990-04-05",2.2415,2.2415,2.2415,2.2415,11560.0],["1990-04-06",2.2415,2.2415,2.2415,2.2415,1520.0],["1990-04-09",2.2415,2.5216,2.2415,2.2415,4280.0],["1990-04-10",2.2415,2.2415,2.2415,2.2415,20120.0],["1990-04-11",2.2415,2.2415,2.2415,2.2415,17040.0],["1990-04-12",2.2415,2.5216,2.2415,2.2415,38880.0],["1990-04-16",2.2415,2.5216,2.2415,2.2415,19960.0],["1990-04-17",2.2415,2.5216,2.2415,2.2415,14680.0],["1990-04-18",2.2415,2.5216,2.2415,2.2415,16200.0],["1990-04-19",2.2415,2.5216,2.2415,2.2415,17520.0],["1990-04-20",2.2415,2.5216,2.2415,2.2415,28080.0],["1990-04-23",2.2415,2.5216,2.2415,2.2415,6560.0],["1990-04-24",2.2415,2.5216,2.2415,2.2415,15000.0],["1990-04-25",2.2415,2.5216,2.2415,2.2415,15880.0],["1990-04-26",2.5216,2.5216,2.5216,2.5216,29600.0],["1990-04-27",2.5216,2.5216,2.5216,2.5216,9200.0],["1990-04-30",2.2415,2.2415,2.1014,2.1014,42720.0],["1990-05-01",2.1014,2.2415,2.1014,2.1014,12440.0],["1990-05-02",2.1014,2.1014,1.9613,1.9613,10600.0],["1990-05-03",1.9613,1.9613,1.7511,1.7511,32120.0],["1990-05-04",1.7511,1.9613,1.7511,1.7511,13120.0],["1990-05-07",1.8212,1.9613,1.8212,1.8212,7400.0],["1990-05-08",1.8212,1.8912,1.6811,1.6811,16680.0],["1990-05-09",1.8212,1.8912,1.8212,1.8212,22840.0],["1990-05-10",1.8212,1.8212,1.7511,1.7511,21840.0],["1990-05-11",1.7511,1.8212,1.7511,1.7511,13880.0],["1990-05-14",1.7511,1.7511,1.6811,1.6811,19200.0],["1990-05-15",1.7511,1.8212,1.7511,1.7511,19200.0],["1990-05-16",1.7511,1.8212,1.7511,1.7511,13400.0],["1990-05-17",1.7511,1.8212,1.7511,1.7511,5440.0],["1990-05-18",1.7511,1.8212,1.7511,1.7511,21640.0],["1990-05-21",1.8212,2.0313,1.8212,1.8212,16480.0],["1990-05-22",2.2415,2.2415,2.2415,2.2415,25880.0],["1990-05-23",2.2415,2.5216,2.2415,2.2415,23080.0],["1990-05-24",2.2415,2.5216,2.2415,2.2415,14120.0],["1990-05-25",2.2415,2.5216,2.2415,2.2415,7640.0],["1990-05-29",2.2415,2.2415,2.1014,2.1014,6600.0],["1990-05-30",2.2415,2.5216,2.2415,2.2415,8560.0],["1990-05-31",2.2415,2.5216,2.2415,2.2415,20200.0],["1990-06-01",2.5216,2.8018,2.5216,2.5216,32640.0],["1990-06-04",2.5216,2.8018,2.5216,2.5216,4600.0],["1990-06-05",2.5216,2.5216,2.5216,2.5216,14440.0],["1990-06-06",2.5216,2.8018,2.5216,2.5216,23640.0],["1990-06-07",2.8018,2.8018,2.8018,2.8018,25960.0],["1990-06-08",2.8018,2.8018,2.8018,2.8018,17640.0],["1990-06-11",2.8018,2.8018,2.8018,2.8018,5200.0],["1990-06-12",2.8018,2.8018,2.8018,2.8018,39240.0],["1990-06-13",2.8018,2.8018,2.8018,2.8018,27680.0],["1990-06-14",2.8018,2.8018,2.8018,2.8018,29240.0],["1990-06-15",2.8018,2.8018,2.8018,2.8018,20360.0],["1990-06-18",2.8018,3.082,2.8018,2.8018,26000.0],["1990-06-19",2.8018,2.8018,2.8018,2.8018,26720.0],["1990-06-20",2.8018,2.8018,2.8018,2.8018,14520.0],["1990-06-21",2.8018,2.8018,2.5216,2.5216,20160.0],["1990-06-22",2.8018,2.8018,2.8018,2.8018,11280.0],["1990-06-25",2.8018,2.8018,2.8018,2.8018,10600.0],["1990-06-26",2.8018,2.8018,2.8018,2.8018,14720.0],["1990-06-27",2.8018,2.8018,2.8018,2.8018,9000.0],["1990-06-28",2.8018,2.8018,2.8018,2.8018,12000.0],["1990-06-29",2.8018,2.8018,2.8018,2.8018,10240.0],["1990-07-02",2.8018,2.8018,2.8018,2.8018,6320.0],["1990-07-03",2.8018,2.8018,2.8018,2.8018,5640.0],["1990-07-05",2.8018,2.8018,2.8018,2.8018,3680.0],["1990-07-06",2.8018,2.8018,2.8018,2.8018,8440.0],["1990-07-09",2.8018,2.8018,2.8018,2.8018,10200.0],["1990-07-10",2.8018,2.8018,2.8018,2.8018,11840.0],["1990-07-11",2.8018,2.8018,2.8018,2.8018,18440.0],["1990-07-12",2.8018,2.8018,2.8018,2.8018,10600.0],["1990-07-13",2.8018,2.8018,2.8018,2.8018,4400.0],["1990-07-16",2.8018,2.8018,2.8018,2.8018,3520.0],["1990-07-17",2.8018,2.8018,2.8018,2.8018,5160.0],["1990-07-18",2.8018,2.8018,2.8018,2.8018,18880.0],["1990-07-19",2.8018,2.8018,2.5216,2.5216,26960.0],["1990-07-20",2.5216,2.8018,2.5216,2.5216,12600.0],["1990-07-23",2.5216,2.8018,2.5216,2.5216,5080.0],["1990-07-24",2.5216,2.5216,2.5216,2.5216,9280.0],["1990-07-25",2.5216,2.5216,2.5216,2.5216,2640.0],["1990-07-26",2.5216,2.5216,2.5216,2.5216,1440.0],["1990-07-27",2.5216,2.5216,2.2415,2.2415,6720.0],["1990-07-30",2.2415,2.5216,2.2415,2.2415,2200.0],["1990-07-31",2.5216,2.5216,2.5216,2.5216,12400.0],["1990-08-01",2.5216,2.5216,2.5216,2.5216,2400.0],["1990-08-02",2.5216,2.5216,2.5216,2.5216,12680.0],["1990-08-03",2.5216,2.5216,2.5216,2.5216,4840.0],["1990-08-06",2.5216,2.5216,2.1714,2.1714,8200.0],["1990-08-07",2.2415,2.5216,2.2415,2.2415,2000.0],["1990-08-08",2.2415,2.5216,2.2415,2.2415,3800.0],["1990-08-09",2.2415,2.5216,2.2415,2.2415,600.0],["1990-08-10",2.2415,2.5216,2.2415,2.2415,2800.0],["1990-08-13",2.2415,2.5216,2.2415,2.2415,1600.0],["1990-08-14",2.2415,2.5216,2.2415,2.2415,2080.0],["1990-08-15",2.2415,2.5216,2.2415,2.2415,6840.0],["1990-08-16",2.2415,2.5216,2.2415,2.2415,9000.0],["1990-08-17",2.2415,2.5216,2.2415,2.2415,4640.0],["1990-08-20",2.2415,2.5216,2.2415,2.2415,2080.0],["1990-08-21",2.2415,2.5216,2.2415,2.2415,3040.0],["1990-08-22",2.2415,2.5216,2.2415,2.2415,8960.0],["1990-08-23",2.2415,2.5216,2.2415,2.2415,16640.0],["1990-08-24",2.2415,2.4096,2.2415,2.2415,52200.0],["1990-08-27",2.1854,2.1854,2.1854,2.1854,4400.0],["1990-08-28",2.1854,2.1854,2.1854,2.1854,0.0],["1990-08-29",2.1854,2.1854,2.1854,2.1854,800.0],["1990-08-30",2.1854,2.1854,2.1854,2.1854,0.0],["1990-08-31",2.1854,2.1854,2.1854,2.1854,1200.0],["1990-09-04",2.1854,2.1854,2.1854,2.1854,4800.0],["1990-09-05",2.0734,2.0734,2.0734,2.0734,14400.0],["1990-09-06",2.0734,2.0734,2.0734,2.0734,200.0],["1990-09-07",2.0734,2.0734,2.0734,2.0734,400.0],["1990-09-10",2.1294,2.1294,2.1294,2.1294,2600.0],["1990-09-11",2.1294,2.1294,2.1294,2.1294,2600.0],["1990-09-12",2.1294,2.1294,2.1294,2.1294,4400.0],["1990-09-13",2.1294,2.1294,2.1294,2.1294,800.0],["1990-09-14",2.1294,2.1294,2.1294,2.1294,800.0],["1990-09-17",2.0173,2.0173,2.0173,2.0173,17400.0],["1990-09-18",1.9052,1.9052,1.9052,1.9052,8600.0],["1990-09-19",1.9052,1.9052,1.9052,1.9052,800.0],["1990-09-20",1.7932,1.7932,1.7932,1.7932,6800.0],["1990-09-21",1.569,1.569,1.569,1.569,18000.0],["1990-09-24",1.4569,1.4569,1.4569,1.4569,8400.0],["1990-09-25",1.3449,1.3449,1.3449,1.3449,7400.0],["1990-09-26",1.2888,1.2888,1.2888,1.2888,3800.0],["1990-09-27",1.2888,1.2888,1.2888,1.2888,5800.0],["1990-09-28",1.2888,1.2888,1.2888,1.2888,5000.0],["1990-10-01",1.2888,1.2888,1.2888,1.2888,1000.0],["1990-10-02",1.2888,1.2888,1.2888,1.2888,6200.0],["1990-10-03",1.2888,1.2888,1.2888,1.2888,3600.0],["1990-10-04",1.2888,1.2888,1.2888,1.2888,4600.0],["1990-10-05",1.2888,1.2888,1.2888,1.2888,13200.0],["1990-10-08",1.2328,1.2328,1.2328,1.2328,15200.0],["1990-10-09",1.0647,1.0647,1.0647,1.0647,3000.0],["1990-10-10",1.0087,1.0087,1.0087,1.0087,3400.0],["1990-10-11",0.9526,0.9526,0.9526,0.9526,4600.0],["1990-10-12",0.9526,0.9526,0.9526,0.9526,800.0],["1990-10-15",1.0087,1.0087,1.0087,1.0087,9000.0],["1990-10-16",1.0087,1.0087,1.0087,1.0087,1200.0],["1990-10-17",1.0087,1.0087,1.0087,1.0087,1000.0],["1990-10-18",0.9526,0.9526,0.9526,0.9526,5200.0],["1990-10-19",1.0647,1.0647,1.0647,1.0647,600.0],["1990-10-22",1.0087,1.0087,1.0087,1.0087,4000.0],["1990-10-23",1.0087,1.0087,1.0087,1.0087,0.0],["1990-10-24",0.9526,0.9526,0.9526,0.9526,400.0],["1990-10-25",1.0087,1.0087,1.0087,1.0087,3400.0],["1990-10-26",1.0647,1.0647,1.0647,1.0647,5000.0],["1990-10-29",1.0647,1.0647,1.0647,1.0647,0.0],["1990-10-30",1.0087,1.0087,1.0087,1.0087,400.0],["1990-10-31",0.9526,0.9526,0.9526,0.9526,800.0],["1990-11-01",0.9526,0.9526,0.9526,0.9526,600.0],["1990-11-02",0.9526,0.9526,0.9526,0.9526,0.0],["1990-11-05",0.9526,0.9526,0.9526,0.9526,1200.0],["1990-11-06",0.8405,0.8405,0.8405,0.8405,6000.0],["1990-11-07",0.8405,0.8405,0.8405,0.8405,5200.0],["1990-11-08",0.8405,0.8405,0.8405,0.8405,3600.0],["1990-11-09",0.8405,0.8405,0.8405,0.8405,2000.0],["1990-11-12",0.8405,0.8405,0.8405,0.8405,2000.0],["1990-11-13",0.8405,0.8405,0.8405,0.8405,0.0],["1990-11-14",0.7845,0.7845,0.7845,0.7845,16600.0],["1990-11-15",0.7845,0.7845,0.7845,0.7845,9000.0],["1990-11-16",0.7845,0.7845,0.7845,0.7845,800.0],["1990-11-19",0.7845,0.7845,0.7845,0.7845,0.0],["1990-11-20",0.7845,0.7845,0.7845,0.7845,0.0],["1990-11-21",0.7845,0.7845,0.7845,0.7845,0.0],["1990-11-23",0.7845,0.7845,0.7845,0.7845,0.0],["1990-11-26",0.7845,0.7845,0.7845,0.7845,1200.0],["1990-11-27",0.7845,0.7845,0.7845,0.7845,800.0],["1990-11-28",0.7845,0.7845,0.7845,0.7845,0.0],["1990-11-29",0.7845,0.7845,0.7845,0.7845,1400.0],["1990-11-30",0.7845,0.7845,0.7845,0.7845,10800.0],["1990-12-03",0.7285,0.7285,0.7285,0.7285,1000.0],["1990-12-04",0.7845,0.7845,0.7845,0.7845,6800.0],["1990-12-05",0.7845,0.7845,0.7845,0.7845,3000.0],["1990-12-06",0.7845,0.7845,0.7845,0.7845,2000.0],["1990-12-07",0.7845,0.7845,0.7845,0.7845,6000.0],["1990-12-10",0.8966,0.8966,0.8966,0.8966,16600.0],["1990-12-11",0.8966,0.8966,0.8966,0.8966,4200.0],["1990-12-12",0.8966,0.8966,0.8966,0.8966,13800.0],["1990-12-13",0.8966,0.8966,0.8966,0.8966,19000.0],["1990-12-14",0.9246,0.9246,0.9246,0.9246,25400.0],["1990-12-17",0.9246,0.9246,0.9246,0.9246,11000.0],["1990-12-18",0.8966,0.8966,0.8966,0.8966,5400.0],["1990-12-19",0.9246,0.9246,0.9246,0.9246,10000.0],["1990-12-20",0.9246,0.9246,0.9246,0.9246,800.0],["1990-12-21",0.9246,0.9246,0.9246,0.9246,600.0],["1990-12-24",0.9246,0.9246,0.9246,0.9246,0.0],["1990-12-26",0.9246,0.9246,0.9246,0.9246,1400.0],["1990-12-27",0.9246,0.9246,0.9246,0.9246,200.0],["1990-12-28",0.9246,0.9246,0.9246,0.9246,1000.0],["1990-12-31",0.9246,0.9246,0.9246,0.9246,1000.0],["1991-01-02",0.9526,0.9526,0.9526,0.9526,4200.0],["1991-01-03",0.9526,0.9526,0.9526,0.9526,0.0],["1991-01-04",0.9526,0.9526,0.9526,0.9526,0.0],["1991-01-07",0.9526,0.9526,0.9526,0.9526,0.0],["1991-01-08",0.9526,0.9526,0.9526,0.9526,1000.0],["1991-01-09",0.9526,0.9526,0.9526,0.9526,1000.0],["1991-01-10",0.9526,0.9526,0.9526,0.9526,0.0],["1991-01-11",0.9806,0.9806,0.9806,0.9806,4400.0],["1991-01-14",0.9806,0.9806,0.9806,0.9806,0.0],["1991-01-15",0.9526,0.9526,0.9526,0.9526,4400.0],["1991-01-16",0.9526,0.9526,0.9526,0.9526,600.0],["1991-01-17",0.9526,0.9526,0.9526,0.9526,6000.0],["1991-01-18",0.9526,0.9526,0.9526,0.9526,0.0],["1991-01-21",0.9526,0.9526,0.9526,0.9526,0.0],["1991-01-22",1.0087,1.0087,1.0087,1.0087,10000.0],["1991-01-23",1.0087,1.0087,1.0087,1.0087,200.0],["1991-01-24",1.0087,1.0087,1.0087,1.0087,600.0],["1991-01-25",1.0087,1.0087,1.0087,1.0087,0.0],["1991-01-28",1.0087,1.0087,1.0087,1.0087,0.0],["1991-01-29",0.9806,0.9806,0.9806,0.9806,400.0],["1991-01-30",0.9806,0.9806,0.9806,0.9806,0.0],["1991-01-31",1.0647,1.0647,1.0647,1.0647,24600.0],["1991-02-01",1.0647,1.0647,1.0647,1.0647,13800.0],["1991-02-04",1.2888,1.2888,1.2888,1.2888,54400.0],["1991-02-05",1.513,1.513,1.513,1.513,32200.0],["1991-02-06",1.513,1.513,1.513,1.513,17200.0],["1991-02-07",1.4569,1.4569,1.4569,1.4569,17800.0],["1991-02-08",1.4009,1.4009,1.4009,1.4009,9400.0],["1991-02-11",1.4009,1.4009,1.4009,1.4009,9200.0],["1991-02-12",1.4009,1.4009,1.4009,1.4009,3200.0],["1991-02-13",1.3449,1.3449,1.3449,1.3449,14200.0],["1991-02-14",1.4009,1.4009,1.4009,1.4009,33000.0],["1991-02-15",1.4569,1.4569,1.4569,1.4569,13000.0],["1991-02-19",1.485,1.485,1.485,1.485,27200.0],["1991-02-20",1.513,1.513,1.513,1.513,26600.0],["1991-02-21",1.513,1.513,1.513,1.513,18000.0],["1991-02-22",1.513,1.513,1.513,1.513,13600.0],["1991-02-25",1.513,1.513,1.513,1.513,6000.0],["1991-02-26",1.513,1.513,1.513,1.513,2000.0],["1991-02-27",1.4569,1.4569,1.4569,1.4569,13000.0],["1991-02-28",1.485,1.485,1.485,1.485,20200.0],["1991-03-01",1.6251,1.6251,1.6251,1.6251,27400.0],["1991-03-04",1.6251,1.6251,1.6251,1.6251,9800.0],["1991-03-05",1.6251,1.6251,1.6251,1.6251,6000.0],["1991-03-06",1.6251,1.6251,1.6251,1.6251,102200.0],["1991-03-07",1.6811,1.6811,1.6811,1.6811,6400.0],["1991-03-08",1.6811,1.6811,1.6811,1.6811,91600.0],["1991-03-11",1.7371,1.7371,1.7371,1.7371,3200.0],["1991-03-12",1.7371,1.7371,1.7371,1.7371,0.0],["1991-03-13",1.8492,1.8492,1.8492,1.8492,22200.0],["1991-03-14",1.8492,1.8492,1.8492,1.8492,6800.0],["1991-03-15",1.7932,1.7932,1.7932,1.7932,1400.0],["1991-03-18",1.7932,1.7932,1.7932,1.7932,600.0],["1991-03-19",1.7932,1.7932,1.7932,1.7932,7400.0],["1991-03-20",1.7932,1.7932,1.7932,1.7932,17400.0],["1991-03-21",1.8492,1.8492,1.8492,1.8492,1000.0],["1991-03-22",1.8492,1.8492,1.8492,1.8492,1200.0],["1991-03-25",1.8492,1.8492,1.8492,1.8492,200.0],["1991-03-26",1.8492,1.8492,1.8492,1.8492,800.0],["1991-03-27",1.8492,1.8492,1.8492,1.8492,0.0],["1991-03-28",1.8492,1.8492,1.8492,1.8492,1200.0],["1991-04-01",1.7932,1.7932,1.7932,1.7932,1000.0],["1991-04-02",1.7932,1.7932,1.7932,1.7932,3600.0],["1991-04-03",1.8492,1.8492,1.8492,1.8492,9600.0],["1991-04-04",1.9052,1.9052,1.9052,1.9052,2800.0],["1991-04-05",1.8492,1.8492,1.8492,1.8492,1200.0],["1991-04-08",1.8492,1.8492,1.8492,1.8492,200.0],["1991-04-09",1.8492,1.8492,1.8492,1.8492,2400.0],["1991-04-10",1.9052,1.9052,1.9052,1.9052,2400.0],["1991-04-11",1.9052,1.9052,1.9052,1.9052,4600.0],["1991-04-12",1.8492,1.8492,1.8492,1.8492,9800.0],["1991-04-15",1.8492,1.8492,1.8492,1.8492,0.0],["1991-04-16",1.8492,1.8492,1.8492,1.8492,8200.0],["1991-04-17",1.8492,1.8492,1.8492,1.8492,19000.0],["1991-04-18",1.8492,1.8492,1.8492,1.8492,3200.0],["1991-04-19",1.8492,1.8492,1.8492,1.8492,6600.0],["1991-04-22",1.7932,1.7932,1.7932,1.7932,3600.0],["1991-04-23",1.7932,1.7932,1.7932,1.7932,200.0],["1991-04-24",1.7932,1.7932,1.7932,1.7932,0.0],["1991-04-25",1.7371,1.7371,1.7371,1.7371,5400.0],["1991-04-26",1.7371,1.7371,1.7371,1.7371,0.0],["1991-04-29",1.6811,1.6811,1.6811,1.6811,4000.0],["1991-04-30",1.7371,1.7371,1.7371,1.7371,10000.0],["1991-05-01",1.7371,1.7371,1.7371,1.7371,2400.0],["1991-05-02",1.7371,1.7371,1.7371,1.7371,17600.0],["1991-05-03",1.7371,1.7371,1.7371,1.7371,0.0],["1991-05-06",1.7371,1.7371,1.7371,1.7371,8400.0],["1991-05-07",1.8492,1.8492,1.8492,1.8492,15200.0],["1991-05-08",1.9052,1.9052,1.9052,1.9052,20000.0],["1991-05-09",1.9613,1.9613,1.9613,1.9613,3600.0],["1991-05-10",1.9052,1.9052,1.9052,1.9052,3000.0],["1991-05-13",1.9052,1.9052,1.9052,1.9052,200.0],["1991-05-14",1.9052,1.9052,1.9052,1.9052,2000.0],["1991-05-15",1.9052,1.9052,1.9052,1.9052,6600.0],["1991-05-16",1.9052,1.9052,1.9052,1.9052,4400.0],["1991-05-17",1.9052,1.9052,1.9052,1.9052,2800.0],["1991-05-20",2.0173,2.0173,2.0173,2.0173,13000.0],["1991-05-21",2.1294,2.1294,2.1294,2.1294,18000.0],["1991-05-22",2.1294,2.1294,2.1294,2.1294,2800.0],["1991-05-23",2.1294,2.1294,2.1294,2.1294,1600.0],["1991-05-24",2.1294,2.1294,2.1294,2.1294,14200.0],["1991-05-28",2.1294,2.1294,2.1294,2.1294,6000.0],["1991-05-29",2.1294,2.1294,2.1294,2.1294,16000.0],["1991-05-30",2.1294,2.1294,2.1294,2.1294,11200.0],["1991-05-31",2.1294,2.1294,2.1294,2.1294,1000.0],["1991-06-03",2.1294,2.1294,2.1294,2.1294,9600.0],["1991-06-04",2.0173,2.0173,2.0173,2.0173,11000.0],["1991-06-05",2.0173,2.0173,2.0173,2.0173,18000.0],["1991-06-06",2.0173,2.0173,2.0173,2.0173,9200.0],["1991-06-07",2.0173,2.0173,2.0173,2.0173,2600.0],["1991-06-10",2.0173,2.0173,2.0173,2.0173,0.0],["1991-06-11",2.0173,2.0173,2.0173,2.0173,2200.0],["1991-06-12",1.9052,1.9052,1.9052,1.9052,19200.0],["1991-06-13",1.7932,1.7932,1.7932,1.7932,8600.0],["1991-06-14",1.7932,1.7932,1.7932,1.7932,2200.0],["1991-06-17",1.7932,1.7932,1.7932,1.7932,2000.0],["1991-06-18",1.7932,1.7932,1.7932,1.7932,800.0],["1991-06-19",1.7932,1.7932,1.7932,1.7932,40000.0],["1991-06-20",1.7932,1.7932,1.7932,1.7932,0.0],["1991-06-21",1.7932,1.7932,1.7932,1.7932,18000.0],["1991-06-24",1.7932,1.7932,1.7932,1.7932,6000.0],["1991-06-25",1.7932,1.7932,1.7932,1.7932,1400.0],["1991-06-26",1.7932,1.7932,1.7932,1.7932,2600.0],["1991-06-27",1.7932,1.7932,1.7932,1.7932,8000.0],["1991-06-28",1.7932,1.7932,1.7932,1.7932,20000.0],["1991-07-01",1.7932,1.7932,1.7932,1.7932,4200.0],["1991-07-02",1.7932,1.7932,1.7932,1.7932,8000.0],["1991-07-03",1.7932,1.7932,1.7932,1.7932,0.0],["1991-07-05",1.7932,1.7932,1.7932,1.7932,1000.0],["1991-07-08",1.7932,1.7932,1.7932,1.7932,0.0],["1991-07-09",1.7932,1.7932,1.7932,1.7932,3600.0],["1991-07-10",1.7932,1.7932,1.7932,1.7932,28400.0],["1991-07-11",1.7371,1.7371,1.7371,1.7371,5400.0],["1991-07-12",1.7371,1.7371,1.7371,1.7371,0.0],["1991-07-15",1.7371,1.7371,1.7371,1.7371,2000.0],["1991-07-16",1.7371,1.7371,1.7371,1.7371,1600.0],["1991-07-17",1.7371,1.7371,1.7371,1.7371,0.0],["1991-07-18",1.7371,1.7371,1.7371,1.7371,200.0],["1991-07-19",1.7371,1.7371,1.7371,1.7371,1200.0],["1991-07-22",1.6251,1.6251,1.6251,1.6251,12600.0],["1991-07-23",1.6251,1.6251,1.6251,1.6251,2800.0],["1991-07-24",1.6251,1.6251,1.6251,1.6251,200.0],["1991-07-25",1.6251,1.6251,1.6251,1.6251,10000.0],["1991-07-26",1.6251,1.6251,1.6251,1.6251,200.0],["1991-07-29",1.4009,1.4009,1.4009,1.4009,8600.0],["1991-07-30",1.4009,1.4009,1.4009,1.4009,1000.0],["1991-07-31",1.1768,1.1768,1.1768,1.1768,11200.0],["1991-08-01",1.1768,1.1768,1.1768,1.1768,1000.0],["1991-08-02",1.1768,1.1768,1.1768,1.1768,2200.0],["1991-08-05",1.1768,1.1768,1.1768,1.1768,0.0],["1991-08-06",1.2328,1.2328,1.2328,1.2328,8000.0],["1991-08-07",1.2328,1.2328,1.2328,1.2328,200.0],["1991-08-08",1.2328,1.2328,1.2328,1.2328,2600.0],["1991-08-09",1.513,1.513,1.513,1.513,53000.0],["1991-08-12",1.513,1.513,1.513,1.513,3600.0],["1991-08-13",1.513,1.513,1.513,1.513,1200.0],["1991-08-14",1.513,1.513,1.513,1.513,200.0],["1991-08-15",1.513,1.513,1.513,1.513,0.0],["1991-08-16",1.513,1.513,1.513,1.513,2200.0],["1991-08-19",1.4009,1.4009,1.4009,1.4009,3600.0],["1991-08-20",1.4569,1.4569,1.4569,1.4569,1200.0],["1991-08-21",1.4569,1.4569,1.4569,1.4569,800.0],["1991-08-22",1.4569,1.4569,1.4569,1.4569,200.0],["1991-08-23",1.4569,1.4569,1.4569,1.4569,0.0],["1991-08-26",1.4569,1.4569,1.4569,1.4569,12400.0],["1991-08-27",1.4569,1.4569,1.4569,1.4569,800.0],["1991-08-28",1.4569,1.4569,1.4569,1.4569,600.0],["1991-08-29",1.4569,1.4569,1.4569,1.4569,1800.0],["1991-08-30",1.4569,1.4569,1.4569,1.4569,0.0],["1991-09-03",1.4569,1.4569,1.4569,1.4569,400.0],["1991-09-04",1.4569,1.4569,1.4569,1.4569,0.0],["1991-09-05",1.4569,1.4569,1.4569,1.4569,2200.0],["1991-09-06",1.4569,1.4569,1.4569,1.4569,0.0],["1991-09-09",1.4569,1.4569,1.4569,1.4569,400.0],["1991-09-10",1.4569,1.4569,1.4569,1.4569,0.0],["1991-09-11",1.513,1.513,1.513,1.513,2400.0],["1991-09-12",1.513,1.513,1.513,1.513,1200.0],["1991-09-13",1.513,1.513,1.513,1.513,3000.0],["1991-09-16",1.513,1.513,1.513,1.513,1200.0],["1991-09-17",1.513,1.513,1.513,1.513,0.0],["1991-09-18",1.513,1.513,1.513,1.513,800.0],["1991-09-19",1.513,1.513,1.513,1.513,11000.0],["1991-09-20",1.513,1.513,1.513,1.513,400.0],["1991-09-23",1.513,1.513,1.513,1.513,10000.0],["1991-09-24",1.513,1.513,1.513,1.513,2200.0],["1991-09-25",1.513,1.513,1.513,1.513,11800.0],["1991-09-26",1.513,1.513,1.513,1.513,400.0],["1991-09-27",1.569,1.569,1.569,1.569,8400.0],["1991-09-30",1.569,1.569,1.569,1.569,11600.0],["1991-10-01",1.569,1.569,1.569,1.569,3200.0],["1991-10-02",1.6811,1.6811,1.6811,1.6811,27600.0],["1991-10-03",1.6811,1.6811,1.6811,1.6811,1200.0],["1991-10-04",1.6811,1.6811,1.6811,1.6811,0.0],["1991-10-07",1.569,1.569,1.569,1.569,28000.0],["1991-10-08",1.569,1.569,1.569,1.569,600.0],["1991-10-09",1.569,1.569,1.569,1.569,17600.0],["1991-10-10",1.569,1.569,1.569,1.569,0.0],["1991-10-11",1.569,1.569,1.569,1.569,0.0],["1991-10-14",1.6251,1.6251,1.6251,1.6251,4600.0],["1991-10-15",1.6251,1.6251,1.6251,1.6251,0.0],["1991-10-16",1.6251,1.6251,1.6251,1.6251,2000.0],["1991-10-17",1.6251,1.6251,1.6251,1.6251,3000.0],["1991-10-18",1.6251,1.6251,1.6251,1.6251,0.0],["1991-10-21",1.6811,1.6811,1.6811,1.6811,4000.0],["1991-10-22",2.0173,2.0173,2.0173,2.0173,16200.0],["1991-10-23",1.9052,1.9052,1.9052,1.9052,5600.0],["1991-10-24",1.7371,1.7371,1.7371,1.7371,13000.0],["1991-10-25",1.7371,1.7371,1.7371,1.7371,6000.0],["1991-10-28",1.7371,1.7371,1.7371,1.7371,1600.0],["1991-10-29",1.7371,1.7371,1.7371,1.7371,9000.0],["1991-10-30",1.7371,1.7371,1.7371,1.7371,600.0],["1991-10-31",1.7371,1.7371,1.7371,1.7371,0.0],["1991-11-01",1.7371,1.7371,1.7371,1.7371,2200.0],["1991-11-04",1.7932,1.7932,1.7932,1.7932,800.0],["1991-11-05",1.7932,1.7932,1.7932,1.7932,5400.0],["1991-11-06",1.8492,1.8492,1.8492,1.8492,1400.0],["1991-11-07",1.7932,1.7932,1.7932,1.7932,2000.0],["1991-11-08",1.7932,1.7932,1.7932,1.7932,400.0],["1991-11-11",1.9052,1.9052,1.9052,1.9052,9000.0],["1991-11-12",1.7932,1.7932,1.7932,1.7932,16000.0],["1991-11-13",1.7932,1.7932,1.7932,1.7932,24400.0],["1991-11-14",1.7932,1.7932,1.7932,1.7932,7400.0],["1991-11-15",1.7932,1.7932,1.7932,1.7932,2200.0],["1991-11-18",1.7932,1.7932,1.7932,1.7932,1400.0],["1991-11-19",1.6811,1.6811,1.6811,1.6811,13000.0],["1991-11-20",1.569,1.569,1.569,1.569,5600.0],["1991-11-21",1.6251,1.6251,1.6251,1.6251,25400.0],["1991-11-22",1.6251,1.6251,1.6251,1.6251,4400.0],["1991-11-25",1.6251,1.6251,1.6251,1.6251,19000.0],["1991-11-26",1.6251,1.6251,1.6251,1.6251,11800.0],["1991-11-27",1.6251,1.6251,1.6251,1.6251,20600.0],["1991-11-29",1.6251,1.6251,1.6251,1.6251,6000.0],["1991-12-02",1.6251,1.6251,1.6251,1.6251,29200.0],["1991-12-03",1.6251,1.6251,1.6251,1.6251,14200.0],["1991-12-04",1.6251,1.6251,1.6251,1.6251,2400.0],["1991-12-05",1.6811,1.6811,1.6811,1.6811,3000.0],["1991-12-06",1.6811,1.6811,1.6811,1.6811,45200.0],["1991-12-09",1.6811,1.6811,1.6811,1.6811,11000.0],["1991-12-10",1.6811,1.6811,1.6811,1.6811,8800.0],["1991-12-11",1.6251,1.6251,1.6251,1.6251,14400.0],["1991-12-12",1.7371,1.7371,1.7371,1.7371,16400.0],["1991-12-13",1.7371,1.7371,1.7371,1.7371,0.0],["1991-12-16",1.7371,1.7371,1.7371,1.7371,4000.0],["1991-12-17",1.7371,1.7371,1.7371,1.7371,5400.0],["1991-12-18",1.9052,1.9052,1.9052,1.9052,124600.0],["1991-12-19",1.8492,1.8492,1.8492,1.8492,31400.0],["1991-12-20",1.8492,1.8492,1.8492,1.8492,22000.0],["1991-12-23",1.8492,1.8492,1.8492,1.8492,5600.0],["1991-12-24",1.8492,1.8492,1.8492,1.8492,6000.0],["1991-12-26",1.7932,1.7932,1.7932,1.7932,29600.0],["1991-12-27",1.7932,1.7932,1.7932,1.7932,26600.0],["1991-12-30",1.7932,1.7932,1.7932,1.7932,24600.0],["1991-12-31",1.7932,1.7932,1.7932,1.7932,0.0],["1992-01-02",1.8492,1.8492,1.8492,1.8492,10000.0],["1992-01-03",2.1294,2.1294,2.1294,2.1294,97400.0],["1992-01-06",2.1854,2.1854,2.1854,2.1854,57400.0],["1992-01-07",2.1854,2.1854,2.1854,2.1854,23400.0],["1992-01-08",2.1854,2.1854,2.1854,2.1854,16400.0],["1992-01-09",2.1854,2.1854,2.1854,2.1854,5600.0],["1992-01-10",2.1854,2.1854,2.1854,2.1854,40600.0],["1992-01-13",2.1854,2.1854,2.1854,2.1854,55200.0],["1992-01-14",2.1854,2.1854,2.1854,2.1854,29400.0],["1992-01-15",2.1854,2.1854,2.1854,2.1854,19200.0],["1992-01-16",2.0734,2.0734,2.0734,2.0734,12200.0],["1992-01-17",2.1294,2.1294,2.1294,2.1294,8400.0],["1992-01-20",2.1294,2.1294,2.1294,2.1294,25600.0],["1992-01-21",2.1294,2.1294,2.1294,2.1294,16000.0],["1992-01-22",2.1294,2.1294,2.1294,2.1294,5800.0],["1992-01-23",2.1294,2.1294,2.1294,2.1294,6200.0],["1992-01-24",2.1854,2.1854,2.1854,2.1854,31200.0],["1992-01-27",2.1854,2.1854,2.1854,2.1854,5400.0],["1992-01-28",2.1294,2.1294,2.1294,2.1294,13000.0],["1992-01-29",2.1294,2.1294,2.1294,2.1294,13000.0],["1992-01-30",2.1854,2.1854,2.1854,2.1854,27400.0],["1992-01-31",2.1294,2.1294,2.1294,2.1294,20200.0],["1992-02-03",2.1294,2.1294,2.1294,2.1294,17200.0],["1992-02-04",2.1854,2.1854,2.1854,2.1854,17200.0],["1992-02-05",2.1294,2.1294,2.1294,2.1294,57400.0],["1992-02-06",2.1854,2.1854,2.1854,2.1854,24200.0],["1992-02-07",2.1854,2.1854,2.1854,2.1854,77600.0],["1992-02-10",2.1854,2.1854,2.1854,2.1854,40800.0],["1992-02-11",2.1854,2.1854,2.1854,2.1854,71600.0],["1992-02-12",2.1854,2.1854,2.1854,2.1854,109600.0],["1992-02-13",2.1854,2.1854,2.1854,2.1854,301200.0],["1992-02-14",2.2975,2.2975,2.2975,2.2975,781600.0],["1992-02-18",2.4096,2.4096,2.4096,2.4096,98000.0],["1992-02-19",2.1854,2.1854,2.1854,2.1854,85200.0],["1992-02-20",2.1294,2.1294,2.1294,2.1294,69400.0],["1992-02-21",2.1294,2.1294,2.1294,2.1294,56000.0],["1992-02-24",2.1294,2.1294,2.1294,2.1294,11800.0],["1992-02-25",2.1294,2.1294,2.1294,2.1294,7200.0],["1992-02-26",2.1294,2.1294,2.1294,2.1294,6800.0],["1992-02-27",2.1294,2.1294,2.1294,2.1294,26000.0],["1992-02-28",2.0173,2.0173,2.0173,2.0173,4000.0],["1992-03-02",2.0173,2.0173,2.0173,2.0173,5600.0],["1992-03-03",2.0173,2.0173,2.0173,2.0173,400.0],["1992-03-04",1.8492,1.8492,1.8492,1.8492,79800.0],["1992-03-05",1.9052,1.9052,1.9052,1.9052,32600.0],["1992-03-06",1.6251,1.6251,1.6251,1.6251,75400.0],["1992-03-09",1.8492,1.8492,1.8492,1.8492,32000.0],["1992-03-10",1.8492,1.8492,1.8492,1.8492,9000.0],["1992-03-11",1.8492,1.8492,1.8492,1.8492,4000.0],["1992-03-12",1.8492,1.8492,1.8492,1.8492,3200.0],["1992-03-13",1.8492,1.8492,1.8492,1.8492,25600.0],["1992-03-16",1.8492,1.8492,1.8492,1.8492,2600.0],["1992-03-17",1.8492,1.8492,1.8492,1.8492,14200.0],["1992-03-18",1.9613,1.9613,1.9613,1.9613,13800.0],["1992-03-19",1.9613,1.9613,1.9613,1.9613,8000.0],["1992-03-20",1.9052,1.9052,1.9052,1.9052,4000.0],["1992-03-23",1.9052,1.9052,1.9052,1.9052,1600.0],["1992-03-24",1.9613,1.9613,1.9613,1.9613,6800.0],["1992-03-25",2.0173,2.0173,2.0173,2.0173,10000.0],["1992-03-26",2.0173,2.0173,2.0173,2.0173,23200.0],["1992-03-27",2.0173,2.0173,2.0173,2.0173,1200.0],["1992-03-30",2.0734,2.0734,2.0734,2.0734,7000.0],["1992-03-31",2.0734,2.0734,2.0734,2.0734,8000.0],["1992-04-01",2.0734,2.0734,2.0734,2.0734,2400.0],["1992-04-02",2.0734,2.0734,2.0734,2.0734,13000.0],["1992-04-03",2.0173,2.0173,2.0173,2.0173,3600.0],["1992-04-06",1.7932,1.7932,1.7932,1.7932,5800.0],["1992-04-07",1.6251,1.6251,1.6251,1.6251,52800.0],["1992-04-08",1.6251,1.6251,1.6251,1.6251,42400.0],["1992-04-09",1.6251,1.6251,1.6251,1.6251,4400.0],["1992-04-10",1.6251,1.6251,1.6251,1.6251,3000.0],["1992-04-13",1.569,1.569,1.569,1.569,600.0],["1992-04-14",1.6251,1.6251,1.6251,1.6251,4000.0],["1992-04-15",1.6251,1.6251,1.6251,1.6251,9000.0],["1992-04-16",1.6251,1.6251,1.6251,1.6251,8000.0],["1992-04-20",1.6811,1.6811,1.6811,1.6811,24000.0],["1992-04-21",1.6251,1.6251,1.6251,1.6251,5600.0],["1992-04-22",1.6251,1.6251,1.6251,1.6251,5000.0],["1992-04-23",1.6251,1.6251,1.6251,1.6251,2000.0],["1992-04-24",1.6251,1.6251,1.6251,1.6251,0.0],["1992-04-27",1.6251,1.6251,1.6251,1.6251,0.0],["1992-04-28",1.6251,1.6251,1.6251,1.6251,14000.0],["1992-04-29",1.6251,1.6251,1.6251,1.6251,1200.0],["1992-04-30",1.6251,1.6251,1.6251,1.6251,25200.0],["1992-05-01",1.4569,1.4569,1.4569,1.4569,38600.0],["1992-05-04",1.4009,1.4009,1.4009,1.4009,18200.0],["1992-05-05",1.4009,1.4009,1.4009,1.4009,12200.0],["1992-05-06",1.4569,1.4569,1.4569,1.4569,46800.0],["1992-05-07",1.4569,1.4569,1.4569,1.4569,68600.0],["1992-05-08",1.4569,1.4569,1.4569,1.4569,4200.0],["1992-05-11",1.2888,1.2888,1.2888,1.2888,27400.0],["1992-05-12",1.2888,1.2888,1.2888,1.2888,42000.0],["1992-05-13",1.1207,1.1207,1.1207,1.1207,31400.0],["1992-05-14",1.2328,1.2328,1.2328,1.2328,40000.0],["1992-05-15",1.1768,1.1768,1.1768,1.1768,12000.0],["1992-05-18",1.2888,1.2888,1.2888,1.2888,23000.0],["1992-05-19",1.2888,1.2888,1.2888,1.2888,15800.0],["1992-05-20",1.2328,1.2328,1.2328,1.2328,30600.0],["1992-05-21",1.2328,1.2328,1.2328,1.2328,9400.0],["1992-05-22",1.2888,1.2888,1.2888,1.2888,93400.0],["1992-05-26",1.2888,1.2888,1.2888,1.2888,0.0],["1992-05-27",1.2888,1.2888,1.2888,1.2888,2800.0],["1992-05-28",1.1207,1.1207,1.1207,1.1207,1800.0],["1992-05-29",1.2328,1.2328,1.2328,1.2328,8800.0],["1992-06-01",1.2328,1.2328,1.2328,1.2328,6000.0],["1992-06-02",1.2328,1.2328,1.2328,1.2328,7000.0],["1992-06-03",1.2328,1.2328,1.2328,1.2328,2000.0],["1992-06-04",1.3449,1.3449,1.3449,1.3449,54600.0],["1992-06-05",1.3449,1.3449,1.3449,1.3449,0.0],["1992-06-08",1.4009,1.4009,1.4009,1.4009,600.0],["1992-06-09",1.3449,1.3449,1.3449,1.3449,9600.0],["1992-06-10",1.2888,1.2888,1.2888,1.2888,2600.0],["1992-06-11",1.2888,1.2888,1.2888,1.2888,0.0],["1992-06-12",1.2888,1.2888,1.2888,1.2888,36400.0],["1992-06-15",1.3449,1.3449,1.3449,1.3449,30200.0],["1992-06-16",1.3449,1.3449,1.3449,1.3449,120800.0],["1992-06-17",1.2328,1.2328,1.2328,1.2328,56200.0],["1992-06-18",1.2328,1.2328,1.2328,1.2328,3000.0],["1992-06-19",1.2328,1.2328,1.2328,1.2328,0.0],["1992-06-22",1.2328,1.2328,1.2328,1.2328,0.0],["1992-06-23",1.2328,1.2328,1.2328,1.2328,0.0],["1992-06-24",1.4009,1.4009,1.2328,1.2328,5600.0],["1992-06-25",1.2328,1.2328,1.2328,1.2328,0.0],["1992-06-26",1.2328,1.2328,1.2328,1.2328,1000.0],["1992-06-29",1.2328,1.2328,1.2328,1.2328,0.0],["1992-06-30",1.2888,1.2888,1.2888,1.2888,2000.0],["1992-07-01",1.2888,1.2888,1.2888,1.2888,0.0],["1992-07-02",1.2328,1.2328,1.2328,1.2328,400.0],["1992-07-06",1.2328,1.2328,1.2328,1.2328,0.0],["1992-07-07",1.2328,1.2328,1.2328,1.2328,0.0],["1992-07-08",1.2328,1.2328,1.2328,1.2328,0.0],["1992-07-09",1.2328,1.2328,1.2328,1.2328,0.0],["1992-07-10",1.1768,1.1768,1.0647,1.1207,3600.0],["1992-07-13",1.1207,1.1207,1.1207,1.1207,600.0],["1992-07-14",1.1207,1.1207,1.1207,1.1207,0.0],["1992-07-15",1.0647,1.0647,1.0647,1.0647,400.0],["1992-07-16",1.2888,1.2888,1.2888,1.2888,2000.0],["1992-07-17",1.1207,1.1207,1.1207,1.1207,4000.0],["1992-07-20",1.1207,1.1207,1.1207,1.1207,0.0],["1992-07-21",1.1207,1.1207,1.1207,1.1207,0.0],["1992-07-22",1.2888,1.2888,1.1768,1.1768,8400.0],["1992-07-23",1.2328,1.3449,1.2328,1.3449,8000.0],["1992-07-24",1.2888,1.2888,1.1768,1.2888,6000.0],["1992-07-27",1.2888,1.2888,1.2888,1.2888,0.0],["1992-07-28",1.3449,1.3449,1.3449,1.3449,5400.0],["1992-07-29",1.2328,1.2328,1.2328,1.2328,1200.0],["1992-07-30",1.2328,1.2328,1.2328,1.2328,0.0],["1992-07-31",1.2328,1.2328,1.2328,1.2328,200.0],["1992-08-03",1.2328,1.2328,1.2328,1.2328,0.0],["1992-08-04",1.2328,1.2328,1.2328,1.2328,0.0],["1992-08-05",1.2328,1.2328,1.2328,1.2328,0.0],["1992-08-06",1.2328,1.2328,1.2328,1.2328,600.0],["1992-08-07",1.2328,1.2328,1.2328,1.2328,0.0],["1992-08-10",1.1768,1.1768,1.1768,1.1768,2200.0],["1992-08-11",1.1768,1.1768,1.1207,1.1207,6400.0],["1992-08-12",1.1207,1.1207,1.1207,1.1207,5800.0],["1992-08-13",1.1207,1.1768,1.1207,1.1768,4000.0],["1992-08-14",1.1768,1.1768,1.1768,1.1768,0.0],["1992-08-17",1.1207,1.1207,1.1207,1.1207,6400.0],["1992-08-18",1.1487,1.1768,1.1207,1.1207,46000.0],["1992-08-19",1.1207,1.1207,1.1207,1.1207,6000.0],["1992-08-20",1.1207,1.1207,1.1207,1.1207,0.0],["1992-08-21",1.1207,1.1207,0.7845,0.7845,80600.0],["1992-08-24",0.8966,0.9526,0.8966,0.9526,2400.0],["1992-08-25",0.7845,0.9526,0.7845,0.9526,14200.0],["1992-08-26",0.9526,1.1207,0.9526,1.0647,28000.0],["1992-08-27",1.0647,1.0647,1.0647,1.0647,0.0],["1992-08-28",1.0647,1.0647,1.0647,1.0647,0.0],["1992-08-31",1.0647,1.0647,0.9526,1.0647,12600.0],["1992-09-01",1.0647,1.0647,1.0647,1.0647,0.0],["1992-09-02",1.0647,1.0647,1.0647,1.0647,0.0],["1992-09-03",0.9526,0.9526,0.9526,0.9526,6000.0],["1992-09-04",1.0367,1.1207,0.9526,1.0087,115200.0],["1992-09-08",1.0087,1.0087,1.0087,1.0087,0.0],["1992-09-09",1.0087,1.1207,0.9526,0.9526,9200.0],["1992-09-10",0.9526,1.2888,0.9526,1.2328,22000.0],["1992-09-11",1.3449,1.4009,1.3449,1.4009,4000.0],["1992-09-14",1.4009,1.4009,1.2888,1.3449,12800.0],["1992-09-15",1.2888,1.2888,1.2888,1.2888,3600.0],["1992-09-16",1.2888,1.2888,1.2048,1.2328,14600.0],["1992-09-17",1.2888,1.2888,1.2888,1.2888,600.0],["1992-09-18",1.2888,1.2888,1.2888,1.2888,0.0],["1992-09-21",1.2328,1.2328,1.1768,1.2328,18000.0],["1992-09-22",1.2328,1.2328,1.2328,1.2328,0.0],["1992-09-23",1.1768,1.1768,1.1487,1.1487,11200.0],["1992-09-24",1.1487,1.1487,1.1487,1.1487,0.0],["1992-09-25",1.2328,1.2328,1.2328,1.2328,4000.0],["1992-09-28",1.1207,1.1207,1.1207,1.1207,400.0],["1992-09-29",1.1207,1.2328,1.1207,1.1207,5000.0],["1992-09-30",1.1768,1.1768,1.1207,1.1207,11000.0],["1992-10-01",1.1207,1.1207,1.0647,1.0647,8000.0],["1992-10-02",1.0647,1.0647,1.0647,1.0647,0.0],["1992-10-05",0.9526,0.9526,0.9526,0.9526,4000.0],["1992-10-06",0.9526,0.9526,0.9526,0.9526,0.0],["1992-10-07",0.9526,0.9526,0.9526,0.9526,0.0],["1992-10-08",0.9526,0.9526,0.9526,0.9526,0.0],["1992-10-09",0.9526,0.9526,0.9526,0.9526,0.0],["1992-10-12",0.9526,0.9526,0.9526,0.9526,0.0],["1992-10-13",0.9526,0.9526,0.9526,0.9526,5000.0],["1992-10-14",0.9526,1.0087,0.9526,0.9526,17000.0],["1992-10-15",0.9526,0.9526,0.9526,0.9526,0.0],["1992-10-16",0.9526,0.9526,0.9526,0.9526,200.0],["1992-10-19",0.9526,0.9526,0.9526,0.9526,0.0],["1992-10-20",0.9526,0.9526,0.9526,0.9526,2000.0],["1992-10-21",1.0087,1.1207,1.0087,1.1207,11000.0],["1992-10-22",1.1207,1.1207,1.1207,1.1207,0.0],["1992-10-23",1.0647,1.1768,0.9526,1.1768,35800.0],["1992-10-26",1.0647,1.0647,1.0367,1.0367,4400.0],["1992-10-27",0.9526,0.9526,0.9526,0.9526,2000.0],["1992-10-28",0.9526,0.9526,0.9526,0.9526,200.0],["1992-10-29",0.9526,0.9526,0.9526,0.9526,0.0],["1992-10-30",1.0647,1.0647,1.0647,1.0647,2000.0],["1992-11-02",0.9526,0.9526,0.9526,0.9526,2400.0],["1992-11-03",0.9526,0.9526,0.9526,0.9526,15600.0],["1992-11-04",0.9526,0.9526,0.9526,0.9526,0.0],["1992-11-05",0.9526,0.9526,0.9526,0.9526,0.0],["1992-11-06",0.9526,0.9526,0.9526,0.9526,1000.0],["1992-11-09",0.9526,0.9526,0.9526,0.9526,2000.0],["1992-11-10",0.9526,0.9526,0.9526,0.9526,0.0],["1992-11-11",0.9526,1.0647,0.9526,1.0647,2200.0],["1992-11-12",1.0647,1.0647,1.0647,1.0647,6000.0],["1992-11-13",1.0087,1.0647,1.0087,1.0647,3200.0],["1992-11-16",1.0087,1.0367,1.0087,1.0367,5000.0],["1992-11-17",1.0087,1.0087,1.0087,1.0087,1000.0],["1992-11-18",1.0647,1.0647,1.0647,1.0647,3000.0],["1992-11-19",1.0087,1.0087,1.0087,1.0087,2000.0],["1992-11-20",1.0647,1.0647,1.0647,1.0647,4000.0],["1992-11-23",1.0367,1.0367,0.9526,0.9806,16800.0],["1992-11-24",0.9526,0.9526,0.9526,0.9526,200.0],["1992-11-25",0.9526,0.9526,0.9526,0.9526,400.0],["1992-11-27",0.9526,0.9526,0.9526,0.9526,0.0],["1992-11-30",0.9526,0.9526,0.9526,0.9526,1400.0],["1992-12-01",0.9526,1.0647,0.9526,0.9526,1600.0],["1992-12-02",0.9526,0.9526,0.9526,0.9526,2800.0],["1992-12-03",0.9526,1.0647,0.9526,0.9806,33400.0],["1992-12-04",1.1207,1.1207,1.1207,1.1207,800.0],["1992-12-07",1.1207,1.2328,0.9526,1.1207,18800.0],["1992-12-08",1.1207,1.1207,1.1207,1.1207,12400.0],["1992-12-09",1.2328,1.2328,1.2328,1.2328,1400.0],["1992-12-10",1.0647,1.0647,1.0647,1.0647,2000.0],["1992-12-11",1.0647,1.2888,1.0647,1.2888,1000.0],["1992-12-14",1.0647,1.0647,1.0647,1.0647,6600.0],["1992-12-15",1.0647,1.1207,1.0087,1.0087,14800.0],["1992-12-16",1.0087,1.0087,1.0087,1.0087,0.0],["1992-12-17",1.0087,1.0087,1.0087,1.0087,200.0],["1992-12-18",1.0087,1.0087,0.9526,0.9526,22400.0],["1992-12-21",0.9526,0.9526,0.9526,0.9526,400.0],["1992-12-22",0.9526,0.9526,0.9526,0.9526,2600.0],["1992-12-23",0.9526,1.0087,0.9526,0.9526,17200.0],["1992-12-24",0.9526,0.9806,0.9526,0.9806,17800.0],["1992-12-28",0.9526,0.9526,0.9526,0.9526,2000.0],["1992-12-29",0.9526,1.0647,0.9526,1.0647,6000.0],["1992-12-30",1.0647,1.0647,0.9526,0.9526,13600.0],["1992-12-31",0.9526,1.1207,0.9526,1.1207,16400.0],["1993-01-04",1.1768,1.1768,1.1768,1.1768,200.0],["1993-01-05",1.1207,1.1207,0.8966,1.1207,54400.0],["1993-01-06",1.1207,1.1768,1.0087,1.0087,2200.0],["1993-01-07",1.0087,1.0087,1.0087,1.0087,0.0],["1993-01-08",1.1698,1.1768,1.1207,1.1207,20000.0],["1993-01-11",1.1207,1.1768,1.0647,1.0647,7200.0],["1993-01-12",1.0647,1.1207,1.0647,1.1207,14000.0],["1993-01-13",1.1207,1.1487,1.0087,1.0087,3600.0],["1993-01-14",1.0087,1.0087,1.0087,1.0087,0.0],["1993-01-15",1.0087,1.0087,1.0087,1.0087,1600.0],["1993-01-18",1.0087,1.1768,1.0087,1.1768,17000.0],["1993-01-19",1.0087,1.0927,1.0087,1.0647,6400.0],["1993-01-20",1.0927,1.1768,1.0087,1.0927,24400.0],["1993-01-21",1.0927,1.0927,1.0927,1.0927,0.0],["1993-01-22",1.1768,1.1768,1.1207,1.1768,24000.0],["1993-01-25",1.1207,1.1768,1.1207,1.1207,5000.0],["1993-01-26",1.1207,1.1207,1.1207,1.1207,1200.0],["1993-01-27",1.0647,1.0647,1.0647,1.0647,1600.0],["1993-01-28",1.0647,1.1768,1.0647,1.0647,2000.0],["1993-01-29",1.1768,1.1768,0.9526,0.9806,62000.0],["1993-02-01",0.9806,0.9806,0.9806,0.9806,0.0],["1993-02-02",1.0087,1.0367,0.9806,1.0367,7200.0],["1993-02-03",1.0367,1.0367,1.0367,1.0367,0.0],["1993-02-04",1.0367,1.0367,1.0367,1.0367,0.0],["1993-02-05",0.9526,1.0087,0.9526,1.0087,3400.0],["1993-02-08",1.0087,1.0087,1.0087,1.0087,0.0],["1993-02-09",1.0087,1.1207,1.0087,1.1207,10600.0],["1993-02-10",1.1207,1.1207,1.1207,1.1207,0.0],["1993-02-11",1.1207,1.1207,1.1207,1.1207,0.0],["1993-02-12",1.0647,1.0647,1.0647,1.0647,3000.0],["1993-02-16",1.0927,1.1768,1.0087,1.1768,5400.0],["1993-02-17",1.0087,1.0087,1.0087,1.0087,1200.0],["1993-02-18",1.0087,1.0087,1.0087,1.0087,200.0],["1993-02-19",1.0087,1.0087,1.0087,1.0087,0.0],["1993-02-22",1.0087,1.0927,1.0087,1.0087,12000.0],["1993-02-23",1.0087,1.0087,1.0087,1.0087,0.0],["1993-02-24",1.0087,1.0087,1.0087,1.0087,1800.0],["1993-02-25",1.0087,1.0087,1.0087,1.0087,400.0],["1993-02-26",1.0647,1.0647,1.0647,1.0647,1400.0],["1993-03-01",1.0647,1.0647,1.0647,1.0647,0.0],["1993-03-02",0.9526,1.0087,0.8966,0.8966,22400.0],["1993-03-03",1.0087,1.0087,1.0087,1.0087,1000.0],["1993-03-04",0.8966,0.9526,0.8966,0.9526,1600.0],["1993-03-05",0.9526,0.9526,0.9526,0.9526,0.0],["1993-03-08",0.8966,0.9526,0.8686,0.9246,15600.0],["1993-03-09",0.8686,0.9526,0.8686,0.9526,19600.0],["1993-03-10",0.9526,0.9526,0.9526,0.9526,12000.0],["1993-03-11",0.8966,0.8966,0.8966,0.8966,1800.0],["1993-03-12",0.8966,0.8966,0.8966,0.8966,600.0],["1993-03-15",0.8966,0.8966,0.8966,0.8966,0.0],["1993-03-16",1.0087,1.0087,1.0087,1.0087,1000.0],["1993-03-17",0.8966,1.0087,0.8966,0.8966,6400.0],["1993-03-18",0.8966,0.8966,0.8966,0.8966,1000.0],["1993-03-19",0.8966,0.8966,0.8966,0.8966,1200.0],["1993-03-22",0.8966,0.9526,0.8966,0.8966,16000.0],["1993-03-23",0.8686,0.9806,0.8686,0.9806,1000.0],["1993-03-24",0.9806,0.9806,0.9806,0.9806,0.0],["1993-03-25",0.8686,0.8686,0.8686,0.8686,400.0],["1993-03-26",0.8686,0.8686,0.8686,0.8686,0.0],["1993-03-29",0.8686,0.8686,0.8686,0.8686,800.0],["1993-03-30",0.8686,0.8686,0.8686,0.8686,400.0],["1993-03-31",0.8966,0.8966,0.8405,0.8405,24600.0],["1993-04-01",0.8405,0.8405,0.8405,0.8405,0.0],["1993-04-02",0.8405,0.8966,0.7845,0.7845,13200.0],["1993-04-05",0.7845,0.7845,0.7845,0.7845,4000.0],["1993-04-06",0.7845,0.7845,0.7845,0.7845,2200.0],["1993-04-07",0.7845,0.7845,0.7845,0.7845,0.0],["1993-04-08",0.7845,0.7845,0.7845,0.7845,0.0],["1993-04-12",0.7845,0.8405,0.7845,0.8405,3600.0],["1993-04-13",0.7845,0.7845,0.7845,0.7845,5000.0],["1993-04-14",0.7845,0.7845,0.7845,0.7845,0.0],["1993-04-15",0.7845,0.8405,0.7845,0.7845,19200.0],["1993-04-16",0.7285,0.7285,0.7285,0.7285,1000.0],["1993-04-19",0.7845,0.7845,0.7845,0.7845,2800.0],["1993-04-20",0.8125,0.8125,0.8125,0.8125,2000.0],["1993-04-21",0.7845,0.7845,0.7845,0.7845,1200.0],["1993-04-22",0.7845,0.7845,0.7845,0.7845,1800.0],["1993-04-23",0.7845,0.7845,0.7845,0.7845,0.0],["1993-04-26",0.8405,0.8405,0.8405,0.8405,2000.0],["1993-04-27",0.8405,0.8405,0.8405,0.8405,0.0],["1993-04-28",0.7285,0.7285,0.7285,0.7285,7400.0],["1993-04-29",0.7285,0.7285,0.7285,0.7285,0.0],["1993-04-30",0.8125,0.8405,0.8125,0.8405,11800.0],["1993-05-03",0.7845,0.8405,0.7845,0.8405,21000.0],["1993-05-04",0.8966,0.8966,0.7845,0.7845,5200.0],["1993-05-05",0.7845,0.7845,0.7845,0.7845,2000.0],["1993-05-06",0.7845,0.7845,0.7845,0.7845,0.0],["1993-05-07",0.7845,0.7845,0.7845,0.7845,0.0],["1993-05-10",0.7845,0.7845,0.7845,0.7845,0.0],["1993-05-11",0.8966,0.8966,0.8966,0.8966,6400.0],["1993-05-12",0.8405,0.8966,0.8405,0.8966,14200.0],["1993-05-13",0.8966,0.8966,0.8405,0.8966,10800.0],["1993-05-14",0.8966,0.9246,0.8686,0.9246,9200.0],["1993-05-17",0.9246,0.9246,0.9246,0.9246,0.0],["1993-05-18",0.8405,0.8405,0.8405,0.8405,5200.0],["1993-05-19",0.8405,0.9246,0.8405,0.9246,12000.0],["1993-05-20",0.8686,0.9526,0.8686,0.9526,5000.0],["1993-05-21",0.8405,0.8405,0.8405,0.8405,7000.0],["1993-05-24",0.8405,0.8966,0.8405,0.8966,8600.0],["1993-05-25",0.7845,0.7845,0.7845,0.7845,200.0],["1993-05-26",0.8966,0.8966,0.8966,0.8966,1000.0],["1993-05-27",0.8966,0.8966,0.8966,0.8966,2000.0],["1993-05-28",0.8405,0.8405,0.8405,0.8405,1000.0],["1993-06-01",0.8405,0.8405,0.8405,0.8405,0.0],["1993-06-02",0.7845,0.7845,0.7845,0.7845,600.0],["1993-06-03",0.7845,0.7845,0.7845,0.7845,1400.0],["1993-06-04",0.7845,0.7845,0.7845,0.7845,2400.0],["1993-06-07",0.7845,0.7845,0.7845,0.7845,0.0],["1993-06-08",0.7845,0.7845,0.7845,0.7845,4000.0],["1993-06-09",0.7845,0.7845,0.7845,0.7845,800.0],["1993-06-10",0.7845,0.7845,0.7845,0.7845,4000.0],["1993-06-11",0.7845,0.7845,0.7845,0.7845,0.0],["1993-06-14",0.7845,0.7845,0.7845,0.7845,0.0],["1993-06-15",0.7845,0.8405,0.7565,0.7565,22600.0],["1993-06-16",0.7565,0.7565,0.7565,0.7565,1800.0],["1993-06-17",0.8405,0.8405,0.7565,0.7565,2800.0],["1993-06-18",0.7565,0.7565,0.7565,0.7565,0.0],["1993-06-21",0.7565,0.7565,0.7565,0.7565,0.0],["1993-06-22",0.7565,0.7565,0.7565,0.7565,200.0],["1993-06-23",0.8405,0.8966,0.8405,0.8966,23800.0],["1993-06-24",0.8966,0.8966,0.8966,0.8966,0.0],["1993-06-25",0.7845,0.7845,0.7845,0.7845,8000.0],["1993-06-28",0.7845,0.7845,0.7845,0.7845,0.0],["1993-06-29",0.7845,0.7845,0.7845,0.7845,0.0],["1993-06-30",0.8966,0.8966,0.8405,0.8405,11000.0],["1993-07-01",0.8405,0.8405,0.8405,0.8405,0.0],["1993-07-02",0.7845,0.7845,0.7845,0.7845,200.0],["1993-07-06",0.7845,0.7845,0.7845,0.7845,0.0],["1993-07-07",0.7845,0.7845,0.7845,0.7845,10000.0],["1993-07-08",0.8405,0.8405,0.8405,0.8405,4000.0],["1993-07-09",0.8405,0.8405,0.8405,0.8405,0.0],["1993-07-12",0.7845,0.7845,0.7845,0.7845,800.0],["1993-07-13",0.7845,0.7845,0.7845,0.7845,0.0],["1993-07-14",0.7845,0.7845,0.7845,0.7845,0.0],["1993-07-15",0.7845,0.7845,0.7845,0.7845,2000.0],["1993-07-16",0.7845,0.7845,0.7845,0.7845,0.0],["1993-07-19",0.8966,0.8966,0.7845,0.8405,35000.0],["1993-07-20",0.8405,0.8405,0.8405,0.8405,0.0],["1993-07-21",0.7845,0.7845,0.7845,0.7845,2000.0],["1993-07-22",0.7845,0.7845,0.7845,0.7845,400.0],["1993-07-23",0.7845,0.7845,0.7845,0.7845,3200.0],["1993-07-26",0.7845,0.7845,0.7845,0.7845,2000.0],["1993-07-27",0.8405,0.8405,0.7845,0.8405,3800.0],["1993-07-28",0.8405,0.8405,0.8405,0.8405,1600.0],["1993-07-29",0.7845,0.8405,0.7845,0.8405,3600.0],["1993-07-30",0.8405,0.8405,0.8405,0.8405,2000.0],["1993-08-02",0.7845,0.7845,0.7845,0.7845,400.0],["1993-08-03",0.7845,0.8405,0.7845,0.7845,2200.0],["1993-08-04",0.7845,0.7845,0.7845,0.7845,0.0],["1993-08-05",0.7845,0.7845,0.7845,0.7845,0.0],["1993-08-06",0.7845,0.7845,0.7845,0.7845,200.0],["1993-08-09",0.7845,0.7845,0.7845,0.7845,0.0],["1993-08-10",0.7845,0.7845,0.7845,0.7845,0.0],["1993-08-11",0.7845,0.7845,0.7845,0.7845,800.0],["1993-08-12",0.8966,0.8966,0.8966,0.8966,200.0],["1993-08-13",0.8966,0.8966,0.8405,0.8405,2800.0],["1993-08-16",0.7845,0.8405,0.7845,0.8405,4000.0],["1993-08-17",0.7845,0.7845,0.7845,0.7845,2000.0],["1993-08-18",0.7845,0.8405,0.7285,0.7285,14800.0],["1993-08-19",0.7285,0.7285,0.7285,0.7285,0.0],["1993-08-20",0.6724,0.6724,0.6724,0.6724,5000.0],["1993-08-23",0.6724,0.7845,0.6724,0.6724,9800.0],["1993-08-24",0.6724,0.6724,0.6724,0.6724,0.0],["1993-08-25",0.6724,0.7425,0.6724,0.7425,20400.0],["1993-08-26",0.6724,0.6724,0.6724,0.6724,2600.0],["1993-08-27",0.6724,0.6724,0.6724,0.6724,800.0],["1993-08-30",0.6724,0.6724,0.6724,0.6724,400.0],["1993-08-31",0.6724,0.7285,0.6724,0.6864,37000.0],["1993-09-01",0.6444,0.6444,0.6444,0.6444,400.0],["1993-09-02",0.6444,0.6444,0.6444,0.6444,2600.0],["1993-09-03",0.6444,0.6444,0.6444,0.6444,1000.0],["1993-09-07",0.6444,0.6444,0.6444,0.6444,0.0],["1993-09-08",0.6444,0.6444,0.6444,0.6444,0.0],["1993-09-09",0.6444,0.6444,0.6444,0.6444,0.0],["1993-09-10",0.8405,0.8405,0.7285,0.7285,2800.0],["1993-09-13",0.6724,0.6724,0.6164,0.6164,56400.0],["1993-09-14",0.6164,0.6164,0.6164,0.6164,4000.0],["1993-09-15",0.6444,0.6444,0.6444,0.6444,10000.0],["1993-09-16",0.6724,0.6724,0.6724,0.6724,200.0],["1993-09-17",0.6164,0.6724,0.6164,0.6164,11000.0],["1993-09-20",0.6164,0.6164,0.6164,0.6164,0.0],["1993-09-21",0.6724,0.6724,0.6584,0.6724,15800.0],["1993-09-22",0.6164,0.7285,0.6164,0.7285,13800.0],["1993-09-23",0.6724,0.8405,0.6724,0.7565,24400.0],["1993-09-24",0.7005,0.7005,0.7005,0.7005,800.0],["1993-09-27",0.7005,0.7005,0.7005,0.7005,400.0],["1993-09-28",0.7005,0.7005,0.7005,0.7005,1600.0],["1993-09-29",0.7005,0.7005,0.7005,0.7005,2000.0],["1993-09-30",0.7565,0.8405,0.7285,0.7565,28000.0],["1993-10-01",0.7565,0.7565,0.7565,0.7565,200.0],["1993-10-04",0.7565,0.7565,0.7565,0.7565,0.0],["1993-10-05",0.7845,0.8405,0.7845,0.7845,30000.0],["1993-10-06",0.7845,0.7845,0.7845,0.7845,7800.0],["1993-10-07",0.7845,0.7845,0.7845,0.7845,0.0],["1993-10-08",0.7845,0.7845,0.7845,0.7845,0.0],["1993-10-11",0.8125,0.8125,0.8125,0.8125,200.0],["1993-10-12",0.8125,0.8125,0.8125,0.8125,200.0],["1993-10-13",0.8125,0.8125,0.8125,0.8125,0.0],["1993-10-14",0.9246,0.9246,0.8966,0.8966,13400.0],["1993-10-15",0.8405,0.8405,0.8125,0.8125,16000.0],["1993-10-18",0.8966,0.8966,0.8966,0.8966,10000.0],["1993-10-19",0.8125,0.8125,0.8125,0.8125,400.0],["1993-10-20",0.8125,0.8125,0.8125,0.8125,0.0],["1993-10-21",0.8125,0.8125,0.8125,0.8125,0.0],["1993-10-22",0.8125,0.8125,0.8125,0.8125,0.0],["1993-10-25",0.8405,0.8405,0.8405,0.8405,2000.0],["1993-10-26",1.0087,1.0087,0.8405,0.8405,1000.0],["1993-10-27",0.8405,0.8405,0.8405,0.8405,5600.0],["1993-10-28",0.8405,0.8405,0.8405,0.8405,1600.0],["1993-10-29",0.8405,0.8405,0.8405,0.8405,4000.0],["1993-11-01",0.8405,0.8966,0.8405,0.8405,9800.0],["1993-11-02",0.8686,0.8966,0.8405,0.8966,19200.0],["1993-11-03",0.7845,0.7845,0.7845,0.7845,1200.0],["1993-11-04",0.8125,0.8966,0.7845,0.8125,14200.0],["1993-11-05",0.7845,0.8405,0.7845,0.8405,3600.0],["1993-11-08",0.8405,0.8405,0.8405,0.8405,0.0],["1993-11-09",0.8405,0.8405,0.8405,0.8405,0.0],["1993-11-10",0.8405,0.8405,0.8405,0.8405,0.0],["1993-11-11",0.8405,0.8405,0.8405,0.8405,0.0],["1993-11-12",0.7845,0.7845,0.7845,0.7845,2200.0],["1993-11-15",0.7845,0.7845,0.7845,0.7845,0.0],["1993-11-16",0.8405,0.8405,0.7845,0.7845,23400.0],["1993-11-17",0.7845,0.8405,0.7845,0.7845,92400.0],["1993-11-18",0.7845,0.7845,0.7845,0.7845,400.0],["1993-11-19",0.8405,0.8405,0.7845,0.7845,2800.0],["1993-11-22",0.7845,0.7845,0.7845,0.7845,400.0],["1993-11-23",0.7845,0.7845,0.7845,0.7845,800.0],["1993-11-24",0.7845,0.8125,0.7845,0.7845,8800.0],["1993-11-26",0.7845,0.7845,0.7845,0.7845,0.0],["1993-11-29",0.7845,0.8966,0.7845,0.8966,51000.0],["1993-11-30",0.8966,0.8966,0.8966,0.8966,0.0],["1993-12-01",0.9526,0.9526,0.9526,0.9526,10000.0],["1993-12-02",0.8405,1.0087,0.8405,0.9526,28800.0],["1993-12-03",0.9526,0.9526,0.8966,0.8966,18800.0],["1993-12-06",0.8966,0.9526,0.8966,0.9526,8000.0],["1993-12-07",0.8966,0.8966,0.8966,0.8966,6400.0],["1993-12-08",0.8966,0.8966,0.8966,0.8966,7200.0],["1993-12-09",0.8966,0.8966,0.8966,0.8966,4000.0],["1993-12-10",0.8966,0.9526,0.8966,0.8966,64200.0],["1993-12-13",0.8966,0.8966,0.8966,0.8966,9800.0],["1993-12-14",0.7845,1.2328,0.7845,1.1207,63800.0],["1993-12-15",1.1768,1.1768,1.1768,1.1768,400.0],["1993-12-16",1.0927,1.0927,1.0927,1.0927,1200.0],["1993-12-17",1.0647,1.1768,1.0647,1.0647,11000.0],["1993-12-20",1.0647,1.0647,1.0647,1.0647,0.0],["1993-12-21",1.0927,1.1768,1.0927,1.1768,4000.0],["1993-12-22",1.0647,1.0647,1.0647,1.0647,1000.0],["1993-12-23",1.0647,1.1768,1.0647,1.0647,4600.0],["1993-12-27",1.0647,1.1768,1.0647,1.0647,3800.0],["1993-12-28",1.0647,1.0647,1.0647,1.0647,13000.0],["1993-12-29",1.0647,1.0647,1.0647,1.0647,0.0],["1993-12-30",1.1207,1.1207,1.0647,1.1207,10800.0],["1993-12-31",1.0647,1.0647,1.0647,1.0647,2000.0],["1994-01-03",1.1207,1.1207,1.0647,1.0647,12000.0],["1994-01-04",1.1207,1.1207,1.1207,1.1207,9000.0],["1994-01-05",1.1207,1.1207,1.1207,1.1207,13000.0],["1994-01-06",1.0647,1.0927,1.0647,1.0927,6000.0],["1994-01-07",1.0647,1.1768,1.0647,1.1768,19200.0],["1994-01-10",1.1768,1.4009,1.1207,1.2328,35400.0],["1994-01-11",1.2328,1.4009,1.2328,1.2888,28400.0],["1994-01-12",1.2328,1.2328,1.2328,1.2328,400.0],["1994-01-13",1.2328,1.2608,1.2328,1.2608,20200.0],["1994-01-14",1.2328,1.2888,1.2328,1.2328,10400.0],["1994-01-17",1.3449,1.3449,1.3449,1.3449,1400.0],["1994-01-18",1.3169,1.3169,1.3169,1.3169,1400.0],["1994-01-19",1.3449,1.3449,1.3169,1.3169,2000.0],["1994-01-20",1.2328,1.2888,1.2328,1.2328,101200.0],["1994-01-21",1.1768,1.2328,1.1768,1.1768,17400.0],["1994-01-24",1.1207,1.1768,1.1207,1.1768,4600.0],["1994-01-25",1.1207,1.2888,1.1207,1.1768,11400.0],["1994-01-26",1.1768,1.1768,1.1768,1.1768,0.0],["1994-01-27",1.2888,1.2888,1.2888,1.2888,4600.0],["1994-01-28",1.1768,1.2328,1.1768,1.2328,800.0],["1994-01-31",1.3449,1.3449,1.2888,1.3449,12000.0],["1994-02-01",1.2888,1.2888,1.2888,1.2888,1600.0],["1994-02-02",1.2888,1.2888,1.2888,1.2888,1000.0],["1994-02-03",1.2888,1.3449,1.2888,1.3449,13000.0],["1994-02-04",1.3449,1.3449,1.3449,1.3449,200.0],["1994-02-07",1.1207,1.1207,1.1207,1.1207,400.0],["1994-02-08",1.1207,1.1207,1.1207,1.1207,0.0],["1994-02-09",1.1207,1.1207,1.1207,1.1207,0.0],["1994-02-10",1.1768,1.1768,1.1207,1.1207,1000.0],["1994-02-11",1.1207,1.1207,1.1207,1.1207,0.0],["1994-02-14",1.1207,1.1207,1.1207,1.1207,200.0],["1994-02-15",1.1768,1.1768,1.1768,1.1768,6000.0],["1994-02-16",1.1768,1.1768,1.1768,1.1768,0.0],["1994-02-17",1.2888,1.2888,1.1768,1.1768,1200.0],["1994-02-18",1.1768,1.1768,1.1768,1.1768,0.0],["1994-02-22",1.1768,1.1768,1.1768,1.1768,0.0],["1994-02-23",1.1207,1.1207,1.1207,1.1207,1400.0],["1994-02-24",1.1207,1.1207,1.1207,1.1207,400.0],["1994-02-25",1.1207,1.1207,1.1207,1.1207,3400.0],["1994-02-28",1.1207,1.1207,1.1207,1.1207,0.0],["1994-03-01",1.1207,1.1768,1.0647,1.0647,10000.0],["1994-03-02",1.0647,1.0647,1.0647,1.0647,1200.0],["1994-03-03",1.1768,1.1768,1.1768,1.1768,1000.0],["1994-03-04",1.1768,1.1768,1.1768,1.1768,0.0],["1994-03-07",1.1768,1.1768,1.1768,1.1768,0.0],["1994-03-08",1.0087,1.0647,1.0087,1.0647,1600.0],["1994-03-09",1.0087,1.0647,1.0087,1.0647,400.0],["1994-03-10",1.2328,1.2328,1.2048,1.2048,8000.0],["1994-03-11",1.2048,1.2048,1.2048,1.2048,0.0],["1994-03-14",1.0647,1.0647,1.0647,1.0647,800.0],["1994-03-15",1.0647,1.0647,1.0647,1.0647,0.0],["1994-03-16",1.0647,1.0647,1.0647,1.0647,0.0],["1994-03-17",1.0647,1.0647,1.0647,1.0647,0.0],["1994-03-18",1.0647,1.0647,1.0647,1.0647,200.0],["1994-03-21",1.0647,1.0647,1.0647,1.0647,0.0],["1994-03-22",1.0647,1.0647,1.0647,1.0647,0.0],["1994-03-23",1.0647,1.0647,1.0647,1.0647,2000.0],["1994-03-24",1.0647,1.0647,1.0647,1.0647,800.0],["1994-03-25",1.0647,1.1207,1.0647,1.0647,11800.0],["1994-03-28",1.0647,1.0647,1.0647,1.0647,8000.0],["1994-03-29",1.0647,1.0647,1.0647,1.0647,0.0],["1994-03-30",1.0087,1.0087,1.0087,1.0087,6200.0],["1994-03-31",0.9526,1.0087,0.8966,0.8966,15000.0],["1994-04-04",0.9526,0.9526,0.8966,0.9246,12000.0],["1994-04-05",0.8405,0.8686,0.8405,0.8686,6800.0],["1994-04-06",0.8405,0.8826,0.8405,0.8826,4000.0],["1994-04-07",0.9806,1.0087,0.9806,1.0087,18000.0],["1994-04-08",0.9526,0.9526,0.9246,0.9246,8000.0],["1994-04-11",0.9246,0.9246,0.9246,0.9246,0.0],["1994-04-12",0.8966,0.8966,0.8966,0.8966,4000.0],["1994-04-13",0.8966,0.9246,0.8966,0.9246,1000.0],["1994-04-14",0.9526,1.0087,0.8966,1.0087,22000.0],["1994-04-15",1.0087,1.0087,1.0087,1.0087,0.0],["1994-04-18",0.8966,0.8966,0.8966,0.8966,200.0],["1994-04-19",1.0647,1.0647,0.8966,0.8966,2000.0],["1994-04-20",0.8966,0.8966,0.8966,0.8966,0.0],["1994-04-21",0.8966,0.9526,0.8966,0.8966,6000.0],["1994-04-22",0.8966,0.8966,0.8966,0.8966,0.0],["1994-04-25",1.0647,1.0647,1.0647,1.0647,3800.0],["1994-04-26",1.0367,1.0647,0.8966,1.0647,3600.0],["1994-04-28",0.8966,0.9526,0.8966,0.9526,6200.0],["1994-04-29",0.9526,1.0647,0.9526,1.0087,25000.0],["1994-05-02",1.0647,1.1207,1.0087,1.0087,24000.0],["1994-05-03",1.1207,1.1207,1.1207,1.1207,2200.0],["1994-05-04",1.1207,1.1207,1.1207,1.1207,0.0],["1994-05-05",1.0087,1.1207,1.0087,1.0647,16600.0],["1994-05-06",1.0647,1.0647,1.0647,1.0647,3000.0],["1994-05-09",1.0647,1.0647,1.0647,1.0647,4400.0],["1994-05-10",1.0087,1.0087,1.0087,1.0087,2000.0],["1994-05-11",1.0087,1.0087,1.0087,1.0087,0.0],["1994-05-12",1.0087,1.0087,1.0087,1.0087,400.0],["1994-05-13",1.0087,1.0087,1.0087,1.0087,0.0],["1994-05-16",1.1207,1.1207,1.1207,1.1207,8000.0],["1994-05-17",1.1207,1.1207,1.1207,1.1207,0.0],["1994-05-18",1.1768,1.1768,1.0647,1.1207,2600.0],["1994-05-19",1.1207,1.1207,1.1207,1.1207,0.0],["1994-05-20",1.1768,1.1768,1.1207,1.1207,18000.0],["1994-05-23",1.1487,1.2328,1.1487,1.2328,10000.0],["1994-05-24",1.2328,1.2328,1.2328,1.2328,0.0],["1994-05-25",1.1768,1.1768,1.1768,1.1768,1000.0],["1994-05-26",1.1768,1.1768,1.1768,1.1768,1800.0],["1994-05-27",1.0647,1.0647,1.0647,1.0647,200.0],["1994-05-31",1.0647,1.2328,1.0647,1.1768,7800.0],["1994-06-01",1.2328,1.2328,1.1207,1.1207,4800.0],["1994-06-02",1.0647,1.2328,1.0647,1.2328,92800.0],["1994-06-03",1.0647,1.0647,1.0647,1.0647,600.0],["1994-06-06",1.0647,1.0647,1.0647,1.0647,0.0],["1994-06-07",1.0647,1.0647,1.0647,1.0647,1000.0],["1994-06-08",1.0647,1.0647,1.0647,1.0647,0.0],["1994-06-09",1.0647,1.0647,1.0647,1.0647,0.0],["1994-06-10",1.0647,1.0647,1.0647,1.0647,0.0],["1994-06-13",1.0647,1.0647,1.0647,1.0647,1400.0],["1994-06-14",1.0647,1.0647,1.0647,1.0647,0.0],["1994-06-15",1.0647,1.0647,1.0647,1.0647,2200.0],["1994-06-16",1.0647,1.0647,1.0647,1.0647,0.0],["1994-06-17",1.0647,1.0647,1.0647,1.0647,0.0],["1994-06-20",1.0647,1.1207,1.0647,1.1207,32000.0],["1994-06-21",1.1207,1.1207,1.1207,1.1207,7400.0],["1994-06-22",1.1207,1.1207,1.1207,1.1207,0.0],["1994-06-23",1.1487,1.2328,1.1487,1.2328,4000.0],["1994-06-24",1.0647,1.0647,1.0647,1.0647,2000.0],["1994-06-27",1.0647,1.0647,1.0647,1.0647,6000.0],["1994-06-28",1.1207,1.1207,1.1207,1.1207,6000.0],["1994-06-29",1.1207,1.1207,1.1207,1.1207,0.0],["1994-06-30",1.2328,1.2328,1.0647,1.0647,5800.0],["1994-07-01",1.0647,1.0647,1.0647,1.0647,0.0],["1994-07-05",1.0647,1.0647,1.0647,1.0647,0.0],["1994-07-06",1.0647,1.0647,1.0647,1.0647,0.0],["1994-07-07",1.0647,1.2328,1.0647,1.1207,91800.0],["1994-07-08",1.0647,1.1207,1.0647,1.0647,17000.0],["1994-07-11",1.0647,1.1207,1.0647,1.1207,21000.0],["1994-07-12",1.0087,1.0647,1.0087,1.0647,17000.0],["1994-07-13",1.0367,1.0647,1.0367,1.0367,44000.0],["1994-07-14",1.1207,1.2328,1.1207,1.1207,14000.0],["1994-07-15",1.2328,1.2888,1.1207,1.1768,29400.0],["1994-07-18",1.2328,1.2328,1.1768,1.1768,2600.0],["1994-07-19",1.1768,1.1768,1.1768,1.1768,0.0],["1994-07-20",1.2328,1.2608,1.2328,1.2608,13600.0],["1994-07-21",1.2328,1.4009,1.2328,1.4009,3600.0],["1994-07-22",1.4009,1.4009,1.3449,1.4009,91000.0],["1994-07-25",1.3449,1.4569,1.3449,1.4569,102000.0],["1994-07-26",1.3449,1.4569,1.3449,1.4569,20800.0],["1994-07-27",1.3449,1.4569,1.3449,1.3449,17000.0],["1994-07-28",1.3449,1.4569,1.3449,1.4569,12200.0],["1994-07-29",1.2328,1.4289,1.2328,1.4009,11600.0],["1994-08-01",1.4009,1.4009,1.4009,1.4009,0.0],["1994-08-02",1.4009,1.4009,1.4009,1.4009,0.0],["1994-08-03",1.4009,1.4009,1.4009,1.4009,0.0],["1994-08-04",1.3169,1.3169,1.3169,1.3169,800.0],["1994-08-05",1.3169,1.3169,1.3169,1.3169,0.0],["1994-08-08",1.3169,1.4009,1.3169,1.3169,7000.0],["1994-08-09",1.3169,1.3169,1.3169,1.3169,4000.0],["1994-08-10",1.3169,1.3169,1.3169,1.3169,0.0],["1994-08-11",1.3169,1.3169,1.3169,1.3169,0.0],["1994-08-12",1.3169,1.3169,1.3169,1.3169,0.0],["1994-08-15",1.3169,1.3169,1.3169,1.3169,0.0],["1994-08-16",1.3169,1.3169,1.3169,1.3169,1400.0],["1994-08-17",1.3729,1.3729,1.3449,1.3449,6600.0],["1994-08-18",1.3729,1.4009,1.3449,1.3449,53000.0],["1994-08-19",1.3449,1.3449,1.3449,1.3449,600.0],["1994-08-22",1.3449,1.4009,1.3449,1.3449,29200.0],["1994-08-23",1.4009,1.4289,1.4009,1.4009,28000.0],["1994-08-24",1.4289,1.4289,1.4009,1.4289,23800.0],["1994-08-25",1.4289,1.4289,1.4289,1.4289,0.0],["1994-08-26",1.4289,1.4289,1.4289,1.4289,0.0],["1994-08-29",1.3449,1.3449,1.3449,1.3449,2000.0],["1994-08-30",1.4569,1.4569,1.4009,1.4009,1000.0],["1994-08-31",1.4569,1.6251,1.3449,1.6251,34200.0],["1994-09-01",1.6251,1.6251,1.6251,1.6251,0.0],["1994-09-02",1.513,1.513,1.4569,1.4569,7200.0],["1994-09-06",1.4569,1.569,1.4569,1.569,3400.0],["1994-09-07",1.485,1.6251,1.485,1.6251,42000.0],["1994-09-08",1.6251,1.6251,1.6251,1.6251,0.0],["1994-09-09",1.4009,1.4009,1.4009,1.4009,1400.0],["1994-09-12",1.4009,1.4009,1.3449,1.3449,15600.0],["1994-09-13",1.3449,1.3449,1.3449,1.3449,1000.0],["1994-09-14",1.3169,1.513,1.3169,1.513,19200.0],["1994-09-15",1.513,1.513,1.513,1.513,0.0],["1994-09-16",1.4009,1.4009,1.4009,1.4009,400.0],["1994-09-19",1.4009,1.4009,1.4009,1.4009,0.0],["1994-09-20",1.4009,1.4009,1.4009,1.4009,0.0],["1994-09-21",1.3729,1.513,1.3729,1.513,3000.0],["1994-09-22",1.3449,1.3449,1.3449,1.3449,1000.0],["1994-09-23",1.3449,1.3449,1.3449,1.3449,0.0],["1994-09-26",1.3449,1.3449,1.3449,1.3449,0.0],["1994-09-27",1.3449,1.3449,1.3449,1.3449,0.0],["1994-09-28",1.3449,1.3449,1.3449,1.3449,0.0],["1994-09-29",1.485,1.485,1.3449,1.3449,18000.0],["1994-09-30",1.4009,1.4009,1.4009,1.4009,200.0],["1994-10-03",1.3449,1.4009,1.3449,1.4009,58000.0],["1994-10-04",1.3449,1.4569,1.3449,1.3449,18000.0],["1994-10-05",1.3449,1.3449,1.3449,1.3449,400.0],["1994-10-06",1.3449,1.3449,1.3449,1.3449,0.0],["1994-10-07",1.3449,1.3449,1.3449,1.3449,0.0],["1994-10-10",1.3449,1.3449,1.3449,1.3449,0.0],["1994-10-11",1.3449,1.3449,1.3449,1.3449,0.0],["1994-10-12",1.3449,1.3449,1.3449,1.3449,400.0],["1994-10-13",1.3449,1.3449,1.3449,1.3449,0.0],["1994-10-14",1.3449,1.3449,1.3449,1.3449,0.0],["1994-10-17",1.3449,1.3449,1.3449,1.3449,0.0],["1994-10-18",1.3449,1.3449,1.3449,1.3449,400.0],["1994-10-19",1.3449,1.3449,1.3449,1.3449,4000.0],["1994-10-20",1.3449,1.3449,1.3449,1.3449,0.0],["1994-10-21",1.3449,1.3729,1.2608,1.3729,4800.0],["1994-10-24",1.4009,1.4009,1.2888,1.2888,2000.0],["1994-10-25",1.2328,1.2328,1.2328,1.2328,400.0],["1994-10-26",1.2328,1.2328,1.2328,1.2328,2000.0],["1994-10-27",1.3169,1.4009,1.3169,1.4009,2800.0],["1994-10-28",1.4009,1.4009,1.4009,1.4009,0.0],["1994-10-31",1.4009,1.4009,1.4009,1.4009,0.0],["1994-11-01",1.2328,1.2328,1.2328,1.2328,1200.0],["1994-11-02",1.2328,1.2328,1.2328,1.2328,0.0],["1994-11-03",1.3449,1.3449,1.2328,1.2328,12000.0],["1994-11-04",1.2888,1.2888,1.2328,1.2328,3400.0],["1994-11-07",1.2328,1.2328,1.2328,1.2328,0.0],["1994-11-08",1.2328,1.2328,1.2328,1.2328,16000.0],["1994-11-09",1.2328,1.2328,1.2328,1.2328,0.0],["1994-11-10",1.2328,1.2328,1.2328,1.2328,0.0],["1994-11-11",1.1768,1.2328,1.1768,1.2328,33200.0],["1994-11-14",1.2328,1.2328,1.2328,1.2328,0.0],["1994-11-15",1.2328,1.2328,1.2328,1.2328,0.0],["1994-11-16",1.1768,1.4009,1.1768,1.4009,1000.0],["1994-11-17",1.4009,1.4009,1.4009,1.4009,0.0],["1994-11-18",1.4009,1.4009,1.4009,1.4009,0.0],["1994-11-21",1.4009,1.4009,1.4009,1.4009,0.0],["1994-11-22",1.4009,1.4009,1.4009,1.4009,0.0],["1994-11-23",1.4009,1.4009,1.4009,1.4009,0.0],["1994-11-25",1.4009,1.4009,1.4009,1.4009,0.0],["1994-11-28",1.4009,1.4009,1.4009,1.4009,0.0],["1994-11-29",1.4009,1.4009,1.4009,1.4009,0.0],["1994-11-30",1.1768,1.1768,1.1768,1.1768,2000.0],["1994-12-01",1.1768,1.1768,1.1768,1.1768,8200.0],["1994-12-02",1.1768,1.1768,1.1768,1.1768,6000.0],["1994-12-05",1.1768,1.1768,1.1768,1.1768,0.0],["1994-12-06",1.1768,1.2328,1.1768,1.2328,20000.0],["1994-12-07",1.2328,1.2328,1.2328,1.2328,0.0],["1994-12-08",1.2328,1.2328,1.1207,1.1207,8600.0],["1994-12-09",1.1207,1.2048,1.1207,1.2048,3000.0],["1994-12-12",1.2048,1.2048,1.2048,1.2048,0.0],["1994-12-13",1.1207,1.1207,1.1207,1.1207,400.0],["1994-12-14",1.1207,1.1768,1.0647,1.1768,21000.0],["1994-12-15",1.1768,1.1768,1.1768,1.1768,0.0],["1994-12-16",1.1768,1.1768,1.1768,1.1768,1600.0],["1994-12-19",1.1768,1.1768,1.1768,1.1768,0.0],["1994-12-20",1.0647,1.1768,1.0647,1.1768,31000.0],["1994-12-21",1.1768,1.1768,1.1768,1.1768,0.0],["1994-12-22",1.0647,1.0647,1.0647,1.0647,5600.0],["1994-12-23",1.0647,1.0647,1.0647,1.0647,0.0],["1994-12-27",1.1207,1.1207,1.0647,1.1207,14600.0],["1994-12-28",1.0647,1.0647,1.0647,1.0647,200.0],["1994-12-29",1.0647,1.0647,1.0647,1.0647,6000.0],["1994-12-30",1.0647,1.0647,0.9526,0.9526,5200.0],["1995-01-03",1.0647,1.0647,1.0647,1.0647,2000.0],["1995-01-04",1.0647,1.0647,1.0647,1.0647,4000.0],["1995-01-05",1.0647,1.0647,1.0647,1.0647,0.0],["1995-01-06",0.9526,0.9526,0.9526,0.9526,600.0],["1995-01-09",0.9526,0.9526,0.9526,0.9526,0.0],["1995-01-10",0.9526,0.9526,0.9526,0.9526,0.0],["1995-01-11",0.9526,0.9526,0.9526,0.9526,0.0],["1995-01-12",0.9526,0.9526,0.9526,0.9526,0.0],["1995-01-13",0.9526,0.9526,0.9526,0.9526,0.0],["1995-01-16",0.9526,0.9526,0.9526,0.9526,2800.0],["1995-01-17",0.9526,0.9526,0.8966,0.8966,15600.0],["1995-01-18",0.8966,0.8966,0.8966,0.8966,20000.0],["1995-01-19",0.8966,0.8966,0.8966,0.8966,3200.0],["1995-01-20",0.8966,0.8966,0.8966,0.8966,1000.0],["1995-01-23",0.8966,0.8966,0.8966,0.8966,0.0],["1995-01-24",0.8966,0.8966,0.8966,0.8966,1000.0],["1995-01-25",0.8966,0.8966,0.8966,0.8966,0.0],["1995-01-26",0.8966,0.8966,0.8966,0.8966,0.0],["1995-01-27",0.8966,0.8966,0.8966,0.8966,0.0],["1995-01-30",0.8966,0.8966,0.8966,0.8966,0.0],["1995-01-31",0.8966,0.8966,0.8966,0.8966,0.0],["1995-02-01",0.8966,0.9526,0.8966,0.8966,21800.0],["1995-02-02",0.8405,0.8405,0.8405,0.8405,3600.0],["1995-02-03",0.8405,0.8405,0.8405,0.8405,0.0],["1995-02-06",0.8405,0.8405,0.8405,0.8405,9000.0],["1995-02-07",0.8405,0.8405,0.8405,0.8405,0.0],["1995-02-08",0.8966,0.8966,0.7285,0.8405,2400.0],["1995-02-09",0.8405,0.8405,0.8405,0.8405,0.0],["1995-02-10",0.7845,0.7845,0.7285,0.7285,6600.0],["1995-02-13",0.7285,0.7285,0.7285,0.7285,2000.0],["1995-02-14",0.7845,0.7845,0.7845,0.7845,6600.0],["1995-02-15",0.7845,0.7845,0.7845,0.7845,0.0],["1995-02-16",0.7845,0.8966,0.7845,0.8966,28600.0],["1995-02-17",0.8966,0.8966,0.8966,0.8966,0.0],["1995-02-21",0.8405,0.8405,0.7845,0.8405,20000.0],["1995-02-22",0.7845,0.7845,0.7845,0.7845,2800.0],["1995-02-23",0.8405,0.8966,0.8405,0.8966,5800.0],["1995-02-24",0.8966,0.8966,0.8966,0.8966,0.0],["1995-02-27",0.8405,0.8966,0.7845,0.8966,12800.0],["1995-02-28",1.0087,1.0647,1.0087,1.0087,32400.0],["1995-03-01",0.8966,0.8966,0.8966,0.8966,1000.0],["1995-03-02",0.8966,0.8966,0.8966,0.8966,0.0],["1995-03-03",0.8966,0.8966,0.8966,0.8966,0.0],["1995-03-06",0.9526,1.0647,0.8686,0.8686,8600.0],["1995-03-07",0.8686,0.8686,0.8686,0.8686,0.0],["1995-03-08",0.8686,0.8686,0.8686,0.8686,0.0],["1995-03-09",0.8686,0.8686,0.8686,0.8686,0.0],["1995-03-10",0.8405,1.0647,0.8405,1.0647,22200.0],["1995-03-13",1.0087,1.0087,1.0087,1.0087,2000.0],["1995-03-14",1.0367,1.1207,1.0367,1.0367,5800.0],["1995-03-15",1.0087,1.0087,1.0087,1.0087,4000.0],["1995-03-16",1.0087,1.0087,1.0087,1.0087,0.0],["1995-03-17",1.0087,1.0087,1.0087,1.0087,0.0],["1995-03-20",1.0087,1.0087,1.0087,1.0087,0.0],["1995-03-21",0.8966,0.9526,0.8966,0.8966,1200.0],["1995-03-22",0.9246,1.0647,0.9246,1.0647,6200.0],["1995-03-23",1.0647,1.0647,1.0647,1.0647,0.0],["1995-03-24",1.0647,1.0647,1.0647,1.0647,0.0],["1995-03-27",0.8966,0.8966,0.8966,0.8966,2000.0],["1995-03-28",0.8966,0.8966,0.8966,0.8966,0.0],["1995-03-29",0.8966,0.8966,0.8966,0.8966,0.0],["1995-03-30",0.8966,0.8966,0.8966,0.8966,0.0],["1995-03-31",0.8966,0.8966,0.8966,0.8966,0.0],["1995-04-03",0.9246,0.9246,0.9246,0.9246,2000.0],["1995-04-04",0.9246,0.9246,0.9246,0.9246,0.0],["1995-04-05",1.0087,1.0087,0.9246,0.9246,18600.0],["1995-04-06",0.9246,0.9246,0.9246,0.9246,0.0],["1995-04-07",0.8966,0.9806,0.8966,0.9806,8000.0],["1995-04-10",0.9806,0.9806,0.9806,0.9806,0.0],["1995-04-11",0.9806,0.9806,0.9806,0.9806,0.0],["1995-04-12",0.9806,0.9806,0.9806,0.9806,0.0],["1995-04-13",0.9526,1.0647,0.9526,1.0647,20800.0],["1995-04-17",1.0647,1.0647,1.0647,1.0647,0.0],["1995-04-18",0.9526,0.9526,0.9526,0.9526,6800.0],["1995-04-19",1.0647,1.0647,0.9806,0.9806,6000.0],["1995-04-20",0.9246,0.9246,0.9246,0.9246,12000.0],["1995-04-21",0.9246,0.9246,0.9246,0.9246,0.0],["1995-04-24",0.9246,0.9246,0.9246,0.9246,0.0],["1995-04-25",0.9246,0.9246,0.9246,0.9246,1000.0],["1995-04-26",0.8966,0.8966,0.8686,0.8966,16800.0],["1995-04-27",0.8405,0.8405,0.8405,0.8405,2000.0],["1995-04-28",0.8966,0.8966,0.8966,0.8966,200.0],["1995-05-01",0.8966,0.8966,0.8966,0.8966,0.0],["1995-05-02",1.0087,1.0087,0.8966,0.8966,2200.0],["1995-05-03",0.8405,0.8966,0.8405,0.8686,600.0],["1995-05-04",0.8686,0.8686,0.8686,0.8686,0.0],["1995-05-05",0.8686,1.0087,0.8686,0.9526,16400.0],["1995-05-08",0.8686,1.0087,0.8686,1.0087,4400.0],["1995-05-09",0.8686,0.8686,0.8686,0.8686,2000.0],["1995-05-10",0.8686,0.8686,0.8686,0.8686,0.0],["1995-05-11",0.8686,0.8686,0.8686,0.8686,0.0],["1995-05-12",0.8686,0.8686,0.8686,0.8686,2000.0],["1995-05-15",0.8686,0.8686,0.8686,0.8686,0.0],["1995-05-16",0.8966,0.8966,0.8966,0.8966,4000.0],["1995-05-17",0.8966,0.8966,0.8966,0.8966,0.0],["1995-05-18",0.8966,0.8966,0.8966,0.8966,0.0],["1995-05-19",0.9246,0.9526,0.8686,0.8686,4400.0],["1995-05-22",0.8686,0.8686,0.8686,0.8686,4200.0],["1995-05-23",0.8686,0.8686,0.8686,0.8686,400.0],["1995-05-24",0.8686,0.9526,0.8686,0.9526,600.0],["1995-05-25",1.0087,1.0087,0.8686,0.8686,28800.0],["1995-05-26",0.8966,0.8966,0.8686,0.8686,4000.0],["1995-05-30",0.8686,0.8686,0.8686,0.8686,0.0],["1995-05-31",0.8686,0.9526,0.8686,0.8966,17600.0],["1995-06-01",0.7845,0.7845,0.7845,0.7845,1000.0],["1995-06-02",0.7845,0.7845,0.7845,0.7845,0.0],["1995-06-05",0.8125,0.8686,0.8125,0.8686,17600.0],["1995-06-06",0.8686,0.8686,0.8686,0.8686,0.0],["1995-06-07",0.7845,0.7845,0.7845,0.7845,400.0],["1995-06-08",0.7845,0.7845,0.7845,0.7845,0.0],["1995-06-09",0.7845,0.8686,0.7845,0.8686,7400.0],["1995-06-12",0.7845,0.7845,0.7845,0.7845,12600.0],["1995-06-13",0.7845,0.7845,0.7845,0.7845,0.0],["1995-06-14",0.7845,0.8686,0.7845,0.8686,5800.0],["1995-06-15",0.7845,0.7845,0.7845,0.7845,800.0],["1995-06-16",0.8686,0.8686,0.8686,0.8686,5000.0],["1995-06-19",0.8405,0.8405,0.7845,0.7845,12000.0],["1995-06-20",0.7845,0.7845,0.7845,0.7845,0.0],["1995-06-21",0.8405,0.8405,0.7285,0.7845,9600.0],["1995-06-22",0.7845,0.7845,0.7845,0.7845,0.0],["1995-06-23",0.8966,0.8966,0.8966,0.8966,2000.0],["1995-06-26",0.8966,0.8966,0.8966,0.8966,0.0],["1995-06-27",1.0087,1.0087,1.0087,1.0087,2000.0],["1995-06-28",1.0087,1.0087,1.0087,1.0087,0.0],["1995-06-29",1.0087,1.0087,1.0087,1.0087,0.0],["1995-06-30",1.0087,1.0087,1.0087,1.0087,0.0],["1995-07-03",1.0087,1.0087,1.0087,1.0087,0.0],["1995-07-05",1.0087,1.0087,1.0087,1.0087,0.0],["1995-07-06",1.0087,1.0087,1.0087,1.0087,0.0],["1995-07-07",0.7845,0.8966,0.7845,0.8966,4000.0],["1995-07-10",0.8966,0.8966,0.8966,0.8966,0.0],["1995-07-11",1.0087,1.0087,1.0087,1.0087,5000.0],["1995-07-12",0.8125,0.8125,0.8125,0.8125,400.0],["1995-07-13",0.8125,0.8125,0.8125,0.8125,4000.0],["1995-07-14",0.8125,0.8125,0.8125,0.8125,800.0],["1995-07-17",0.8125,0.8125,0.8125,0.8125,400.0],["1995-07-18",0.8125,0.8125,0.8125,0.8125,0.0],["1995-07-19",0.8125,0.8125,0.8125,0.8125,400.0],["1995-07-20",0.8125,0.8125,0.8125,0.8125,0.0],["1995-07-21",0.8966,0.8966,0.8125,0.8826,12000.0],["1995-07-24",0.8826,0.8826,0.8826,0.8826,0.0],["1995-07-25",0.7845,0.7845,0.7845,0.7845,4800.0],["1995-07-26",0.7845,0.8966,0.7845,0.7845,14000.0],["1995-07-27",0.7285,0.7285,0.7285,0.7285,2200.0],["1995-07-28",0.7285,0.7285,0.7285,0.7285,0.0],["1995-07-31",0.7285,0.7285,0.7285,0.7285,0.0],["1995-08-01",0.7285,0.7845,0.7285,0.7845,1800.0],["1995-08-02",0.7285,0.7285,0.7285,0.7285,200.0],["1995-08-03",0.7285,0.7285,0.7285,0.7285,0.0],["1995-08-04",0.7285,0.7845,0.7285,0.7845,7400.0],["1995-08-07",0.7845,0.7845,0.7845,0.7845,0.0],["1995-08-08",0.7285,0.7285,0.7285,0.7285,10200.0],["1995-08-09",0.7285,0.7285,0.7285,0.7285,0.0],["1995-08-10",0.7565,0.7845,0.7565,0.7845,1600.0],["1995-08-11",0.7845,0.7845,0.7845,0.7845,0.0],["1995-08-14",0.7285,0.7845,0.7285,0.7845,16200.0],["1995-08-15",0.7565,0.7845,0.7565,0.7845,4400.0],["1995-08-16",0.7565,0.7845,0.7565,0.7845,12000.0],["1995-08-17",0.7565,0.7845,0.7565,0.7845,4000.0],["1995-08-18",0.7565,0.7565,0.7565,0.7565,16000.0],["1995-08-21",0.7565,0.7565,0.7565,0.7565,0.0],["1995-08-22",0.7565,0.7565,0.7565,0.7565,0.0],["1995-08-23",0.8125,0.8966,0.8125,0.8405,49000.0],["1995-08-24",0.8405,0.8405,0.8405,0.8405,0.0],["1995-08-25",0.7845,0.7845,0.7845,0.7845,400.0],["1995-08-28",0.8405,0.8405,0.8125,0.8125,84400.0],["1995-08-29",0.8125,0.8125,0.8125,0.8125,3000.0],["1995-08-30",0.8125,0.8686,0.8125,0.8686,9200.0],["1995-08-31",0.8405,0.8405,0.8405,0.8405,1000.0],["1995-09-01",0.8966,0.8966,0.8405,0.8686,14400.0],["1995-09-05",0.8686,0.8686,0.8686,0.8686,0.0],["1995-09-06",0.8686,0.8686,0.8686,0.8686,0.0],["1995-09-07",0.8405,0.8686,0.8405,0.8405,122000.0],["1995-09-08",0.8966,0.8966,0.8686,0.8966,19000.0],["1995-09-11",0.8966,0.8966,0.8966,0.8966,0.0],["1995-09-12",0.9526,0.9526,0.9526,0.9526,400.0],["1995-09-13",0.9526,0.9526,0.8686,0.9526,17600.0],["1995-09-14",0.8686,0.8686,0.8686,0.8686,1600.0],["1995-09-15",0.8686,0.8686,0.8686,0.8686,0.0],["1995-09-18",0.8686,0.8686,0.8686,0.8686,800.0],["1995-09-19",0.8686,0.8686,0.8686,0.8686,1000.0],["1995-09-20",1.0647,1.0647,1.0647,1.0647,4000.0],["1995-09-21",0.8686,0.8686,0.8686,0.8686,200.0],["1995-09-22",0.8686,0.8686,0.8686,0.8686,3000.0],["1995-09-25",0.8686,0.8686,0.8686,0.8686,0.0],["1995-09-26",0.8966,0.9526,0.8966,0.9526,9000.0],["1995-09-27",0.9526,0.9526,0.9526,0.9526,0.0],["1995-09-28",0.8966,1.0647,0.8966,1.0647,800.0],["1995-09-29",1.0647,1.0647,1.0647,1.0647,0.0],["1995-10-02",1.0647,1.0647,1.0647,1.0647,0.0],["1995-10-03",0.8966,0.8966,0.8966,0.8966,1000.0],["1995-10-04",1.0087,1.0087,1.0087,1.0087,2000.0],["1995-10-05",1.0087,1.0087,1.0087,1.0087,0.0],["1995-10-06",1.0647,1.0647,1.0647,1.0647,5000.0],["1995-10-09",1.0647,1.0647,1.0647,1.0647,0.0],["1995-10-10",0.9526,0.9526,0.9526,0.9526,200.0],["1995-10-11",1.0087,1.0087,1.0087,1.0087,2000.0],["1995-10-12",1.0087,1.0087,1.0087,1.0087,0.0],["1995-10-13",1.0087,1.0087,1.0087,1.0087,0.0],["1995-10-16",0.9526,0.9526,0.9526,0.9526,600.0],["1995-10-17",0.9526,0.9526,0.9526,0.9526,2000.0],["1995-10-18",0.9526,0.9526,0.9526,0.9526,400.0],["1995-10-19",0.9526,1.0087,0.9526,1.0087,19800.0],["1995-10-20",0.9526,1.0087,0.9526,1.0087,2400.0],["1995-10-23",0.9526,1.2888,0.9526,1.2328,183400.0],["1995-10-24",1.2328,1.2888,1.1768,1.2328,307600.0],["1995-10-25",1.2328,1.2328,1.2328,1.2328,32000.0],["1995-10-26",1.3449,1.3449,1.3449,1.3449,3400.0],["1995-10-27",1.3449,1.3449,1.3449,1.3449,3000.0],["1995-10-30",1.3449,1.3449,1.3449,1.3449,400.0],["1995-10-31",1.1768,1.1768,1.1768,1.1768,2000.0],["1995-11-01",1.2328,1.2328,1.2048,1.2328,108800.0],["1995-11-02",1.2328,1.2888,1.2328,1.2888,102000.0],["1995-11-03",1.2048,1.2048,1.2048,1.2048,400.0],["1995-11-06",1.2048,1.3449,1.2048,1.2328,19800.0],["1995-11-07",1.2888,1.3169,1.2888,1.3169,15000.0],["1995-11-08",1.3449,1.3449,1.3449,1.3449,2000.0],["1995-11-09",1.2328,1.2328,1.2328,1.2328,600.0],["1995-11-10",1.2328,1.2328,1.2328,1.2328,400.0],["1995-11-13",1.2328,1.2328,1.2328,1.2328,1200.0],["1995-11-14",1.2328,1.2328,1.2328,1.2328,5400.0],["1995-11-15",1.3449,1.3449,1.2888,1.2888,33200.0],["1995-11-16",1.2608,1.2608,1.2608,1.2608,6000.0],["1995-11-17",1.2328,1.2888,1.2328,1.2608,14200.0],["1995-11-20",1.2398,1.2888,1.2328,1.2888,6600.0],["1995-11-21",1.2328,1.3449,1.2328,1.2888,17600.0],["1995-11-22",1.2888,1.2888,1.2888,1.2888,33000.0],["1995-11-24",1.2888,1.2888,1.2888,1.2888,0.0],["1995-11-27",1.2328,1.2328,1.2328,1.2328,5600.0],["1995-11-28",1.2328,1.2328,1.2328,1.2328,16400.0],["1995-11-29",1.1768,1.2888,1.1768,1.2328,8400.0],["1995-11-30",1.3449,1.3449,1.1768,1.2888,18800.0],["1995-12-01",1.2328,1.3449,1.2328,1.2888,98200.0],["1995-12-04",1.2608,1.3449,1.2608,1.3449,6600.0],["1995-12-05",1.2888,1.2888,1.1768,1.1768,19600.0],["1995-12-06",1.1768,1.1768,1.1768,1.1768,0.0],["1995-12-07",1.2888,1.2888,1.1487,1.2888,5200.0],["1995-12-08",1.2328,1.2328,1.1487,1.1487,55000.0],["1995-12-11",1.1487,1.1487,1.1487,1.1487,4600.0],["1995-12-12",1.1487,1.1487,1.1487,1.1487,9600.0],["1995-12-13",1.2328,1.2328,1.1207,1.2048,43400.0],["1995-12-14",1.1207,1.1207,1.1207,1.1207,4000.0],["1995-12-15",1.1207,1.1768,1.1207,1.1768,12600.0],["1995-12-18",1.1768,1.2328,1.1207,1.2328,61400.0],["1995-12-19",1.2888,1.2888,1.2048,1.2888,18000.0],["1995-12-20",1.2048,1.2888,1.2048,1.2328,183200.0],["1995-12-21",1.2328,1.3449,1.2328,1.3449,63000.0],["1995-12-22",1.3169,1.3449,1.2888,1.3449,14000.0],["1995-12-26",1.2608,1.2608,1.2328,1.2328,4000.0],["1995-12-27",1.2328,1.2328,1.2328,1.2328,0.0],["1995-12-28",1.2328,1.2328,1.2328,1.2328,4000.0],["1995-12-29",1.2328,1.2328,1.2328,1.2328,800.0],["1996-01-02",1.3449,1.3449,1.2328,1.2608,32000.0],["1996-01-03",1.3449,1.3449,1.2888,1.2888,26000.0],["1996-01-04",1.3729,1.3729,1.3729,1.3729,5000.0],["1996-01-05",1.2888,1.3729,1.1768,1.3169,402600.0],["1996-01-08",1.3729,1.3729,1.3729,1.3729,3600.0],["1996-01-09",1.3729,1.3729,1.2608,1.2888,14000.0],["1996-01-10",1.3449,1.3449,1.2608,1.2608,53000.0],["1996-01-11",1.2608,1.2608,1.2608,1.2608,8000.0],["1996-01-12",1.3169,1.3729,1.3169,1.3449,17600.0],["1996-01-15",1.3729,1.513,1.3729,1.485,107600.0],["1996-01-16",1.513,1.6251,1.4569,1.569,30000.0],["1996-01-17",1.513,1.6251,1.4569,1.4569,32000.0],["1996-01-18",1.4569,1.4569,1.4569,1.4569,0.0],["1996-01-19",1.4289,1.4289,1.4289,1.4289,18400.0],["1996-01-22",1.4289,1.513,1.4289,1.4569,26000.0],["1996-01-23",1.4289,1.513,1.4289,1.513,60800.0],["1996-01-24",1.4289,1.597,1.4289,1.597,49800.0],["1996-01-25",1.6251,1.6251,1.569,1.569,6400.0],["1996-01-26",1.6251,1.7371,1.569,1.6811,124400.0],["1996-01-29",1.8212,1.8212,1.6531,1.6531,4000.0],["1996-01-30",1.8212,1.8212,1.7932,1.8212,4600.0],["1996-01-31",1.8212,1.8772,1.7371,1.8212,63600.0],["1996-02-01",1.7932,1.8772,1.7932,1.8772,65000.0],["1996-02-02",1.8212,1.8492,1.7932,1.7932,6000.0],["1996-02-05",1.7932,1.8492,1.7932,1.7932,7400.0],["1996-02-06",1.7932,1.7932,1.7932,1.7932,0.0],["1996-02-07",1.7792,1.8492,1.7371,1.7932,134800.0],["1996-02-08",1.7371,1.7371,1.7371,1.7371,2200.0],["1996-02-09",1.6811,1.7371,1.6811,1.7371,26000.0],["1996-02-12",1.7371,1.7932,1.7371,1.7371,38400.0],["1996-02-13",1.7371,1.7371,1.3449,1.513,217800.0],["1996-02-14",1.4009,1.4289,1.3449,1.4009,69800.0],["1996-02-15",1.4569,1.4569,1.3449,1.3449,1400.0],["1996-02-16",1.4009,1.4009,1.4009,1.4009,1000.0],["1996-02-20",1.4009,1.4569,1.4009,1.4289,96400.0],["1996-02-21",1.4009,1.4009,1.4009,1.4009,200.0],["1996-02-22",1.4009,1.4009,1.4009,1.4009,0.0],["1996-02-23",1.4289,1.4289,1.4009,1.4009,59000.0],["1996-02-26",1.4009,1.4009,1.4009,1.4009,0.0],["1996-02-27",1.4009,1.4009,1.4009,1.4009,0.0],["1996-02-28",1.4009,1.4569,1.4009,1.4569,10000.0],["1996-02-29",1.513,1.513,1.513,1.513,3000.0],["1996-03-01",1.513,1.513,1.513,1.513,0.0],["1996-03-04",1.513,1.569,1.513,1.569,15800.0],["1996-03-05",1.569,1.569,1.569,1.569,7800.0],["1996-03-06",1.4569,1.4569,1.4569,1.4569,1000.0],["1996-03-07",1.569,1.569,1.4569,1.4569,10000.0],["1996-03-08",1.4569,1.4569,1.4569,1.4569,6000.0],["1996-03-11",1.4569,1.4569,1.4569,1.4569,0.0],["1996-03-12",1.4569,1.4569,1.4569,1.4569,0.0],["1996-03-13",1.4569,1.569,1.4569,1.569,16600.0],["1996-03-14",1.569,1.569,1.569,1.569,4000.0],["1996-03-15",1.562,1.569,1.513,1.513,7000.0],["1996-03-18",1.513,1.513,1.513,1.513,7400.0],["1996-03-19",1.6251,1.6251,1.513,1.513,17000.0],["1996-03-20",1.569,1.7932,1.569,1.7932,74200.0],["1996-03-21",1.7932,1.7932,1.7652,1.7932,6400.0],["1996-03-22",1.7932,1.8492,1.7371,1.7932,103200.0],["1996-03-25",1.6811,1.7932,1.6811,1.7932,24000.0],["1996-03-26",1.7932,1.7932,1.7932,1.7932,0.0],["1996-03-27",1.7932,1.8492,1.7371,1.8492,248400.0],["1996-03-28",1.8492,1.8492,1.8212,1.8212,81800.0],["1996-03-29",1.8492,1.9052,1.8212,1.8212,149800.0],["1996-04-01",1.8212,1.9052,1.8212,1.8772,7400.0],["1996-04-02",1.8212,1.8492,1.8212,1.8212,3200.0],["1996-04-03",1.8212,1.8772,1.7932,1.8772,37800.0],["1996-04-04",1.7371,1.8772,1.7371,1.8702,80000.0],["1996-04-08",1.9052,1.9052,1.7932,1.7932,5200.0],["1996-04-09",1.7932,1.9052,1.7932,1.7932,15200.0],["1996-04-10",1.9052,1.9052,1.7932,1.7932,12800.0],["1996-04-11",1.7932,1.8492,1.7932,1.8492,48200.0],["1996-04-12",1.7932,1.7932,1.7371,1.7371,2400.0],["1996-04-15",1.7371,1.8492,1.7371,1.7371,162800.0],["1996-04-16",1.7371,1.8492,1.6811,1.6811,61000.0],["1996-04-17",1.6811,1.8492,1.6811,1.8212,215400.0],["1996-04-18",1.8492,1.9333,1.8492,1.9052,314200.0],["1996-04-19",1.9333,1.9333,1.8212,1.9333,155800.0],["1996-04-22",1.9052,2.0173,1.9052,1.9613,165000.0],["1996-04-23",2.0173,2.1854,2.0173,2.0734,96400.0],["1996-04-24",2.1294,2.1294,2.1294,2.1294,10000.0],["1996-04-25",2.0173,2.1294,1.9613,2.1294,15600.0],["1996-04-26",2.1294,2.1294,1.9052,1.9052,153800.0],["1996-04-29",1.9052,1.9052,1.9052,1.9052,0.0],["1996-04-30",1.9052,1.9052,1.9052,1.9052,2000.0],["1996-05-01",1.9052,2.0734,1.9052,1.9052,7200.0],["1996-05-02",1.9052,1.9333,1.9052,1.9333,15200.0],["1996-05-03",2.0173,2.0173,2.0173,2.0173,1000.0],["1996-05-06",1.9613,1.9613,1.8492,1.9052,141400.0],["1996-05-07",1.9613,1.9613,1.8772,1.9613,3600.0],["1996-05-08",1.8772,1.9052,1.8492,1.9052,193600.0],["1996-05-09",1.8492,1.9052,1.8492,1.8492,73400.0],["1996-05-10",1.9052,1.9613,1.8772,1.8772,132000.0],["1996-05-13",1.8772,2.0734,1.8772,1.8772,5600.0],["1996-05-14",1.8772,2.0734,1.8772,2.0173,40000.0],["1996-05-15",2.0734,2.0734,1.9052,1.9052,32000.0],["1996-05-16",1.9333,1.9333,1.9333,1.9333,2000.0],["1996-05-17",1.9613,1.9613,1.8772,1.9613,36400.0],["1996-05-20",1.9613,1.9613,1.9613,1.9613,1600.0],["1996-05-21",1.8772,1.9613,1.8772,1.9613,9400.0],["1996-05-22",1.8492,1.8492,1.8492,1.8492,15800.0],["1996-05-23",1.9613,1.9613,1.8772,1.9613,129600.0],["1996-05-24",1.9613,2.5777,1.9333,2.3535,293600.0],["1996-05-28",2.4096,2.6337,2.3535,2.4236,274200.0],["1996-05-29",2.4656,2.6337,2.4096,2.4236,103400.0],["1996-05-30",2.6337,2.6337,2.2975,2.4656,201400.0],["1996-05-31",2.4656,2.4656,2.3535,2.3535,69800.0],["1996-06-03",2.3535,2.4656,2.3535,2.3535,95800.0],["1996-06-04",2.3535,2.4376,2.2415,2.2415,60000.0],["1996-06-05",2.2415,2.2415,2.1294,2.1574,17400.0],["1996-06-06",2.1294,2.2975,1.9052,1.9052,51200.0],["1996-06-07",1.9613,2.0173,1.8492,2.0173,13800.0],["1996-06-10",2.0173,2.0173,1.8492,2.0173,39800.0],["1996-06-11",2.0173,2.0173,1.9052,2.0173,12200.0],["1996-06-12",1.9052,2.0173,1.9052,2.0173,61000.0],["1996-06-13",2.0173,2.0734,1.9613,2.0173,71000.0],["1996-06-14",1.9613,1.9613,1.9613,1.9613,800.0],["1996-06-17",2.1294,2.1294,2.1294,2.1294,400.0],["1996-06-18",2.1294,2.1294,2.1294,2.1294,4200.0],["1996-06-19",2.1294,2.5216,2.0173,2.3535,73200.0],["1996-06-20",2.3535,2.4656,2.2415,2.3535,66000.0],["1996-06-21",2.2415,2.2415,2.2415,2.2415,8000.0],["1996-06-24",2.2415,2.4096,2.2415,2.2415,800.0],["1996-06-25",2.4096,2.4096,2.1854,2.1854,47200.0],["1996-06-26",2.1294,2.2415,2.1294,2.2415,2000.0],["1996-06-27",2.1294,2.1294,2.1294,2.1294,1800.0],["1996-06-28",2.2975,2.2975,2.1294,2.1294,3400.0],["1996-07-01",2.1294,2.1294,2.1294,2.1294,0.0],["1996-07-02",2.1294,2.1294,2.1294,2.1294,0.0],["1996-07-03",2.1294,2.1294,2.1294,2.1294,0.0],["1996-07-05",2.1294,2.1294,2.1294,2.1294,2000.0],["1996-07-08",2.1294,2.1854,2.1294,2.1854,50400.0],["1996-07-09",2.2975,2.2975,2.2975,2.2975,6400.0],["1996-07-10",2.1294,2.1574,2.1294,2.1574,1200.0],["1996-07-11",2.1294,2.2975,2.1294,2.2415,36200.0],["1996-07-12",2.2975,2.3535,2.1854,2.3535,12600.0],["1996-07-15",2.3535,2.3535,2.3535,2.3535,0.0],["1996-07-16",2.2134,2.2134,2.1854,2.1854,12600.0],["1996-07-17",2.1854,2.4096,2.1854,2.3535,71400.0],["1996-07-18",2.3255,2.4096,2.2975,2.2975,73800.0],["1996-07-19",2.4656,2.8579,2.3535,2.6898,232000.0],["1996-07-22",2.8018,2.8018,2.4656,2.4656,138800.0],["1996-07-23",2.5777,2.5777,2.4096,2.4656,50600.0],["1996-07-24",2.4096,2.5777,2.4096,2.5777,66600.0],["1996-07-25",2.5216,2.6337,2.5216,2.6337,56800.0],["1996-07-26",2.6337,2.8018,2.6337,2.8018,73400.0],["1996-07-29",2.7458,2.7458,2.6337,2.6898,43200.0],["1996-07-30",2.7458,2.7458,2.6337,2.6337,11400.0],["1996-07-31",2.6337,2.7458,2.6337,2.6337,45600.0],["1996-08-01",2.6337,2.7738,2.6337,2.6337,88600.0],["1996-08-02",2.7458,2.9699,2.6898,2.8018,251000.0],["1996-08-05",2.9139,2.9139,2.8018,2.9139,49800.0],["1996-08-06",2.9139,2.9139,2.7458,2.7458,26800.0],["1996-08-07",2.7458,2.9139,2.7458,2.8018,134600.0],["1996-08-08",2.9139,2.9139,2.8018,2.9139,17000.0],["1996-08-09",2.8018,2.9699,2.7458,2.7458,24800.0],["1996-08-12",2.8579,2.8579,2.7458,2.7458,16400.0],["1996-08-13",2.8579,2.8579,2.6898,2.7458,41400.0],["1996-08-14",2.7458,2.8018,2.6337,2.8018,52200.0],["1996-08-15",2.8018,2.8018,2.6898,2.6898,36200.0],["1996-08-16",2.6898,2.8018,2.6898,2.7178,21600.0],["1996-08-19",2.8018,2.8018,2.7458,2.7458,3200.0],["1996-08-20",2.8018,2.8018,2.8018,2.8018,8000.0],["1996-08-21",2.8018,2.8018,2.7458,2.8018,134600.0],["1996-08-22",2.8018,2.9699,2.8018,2.8298,120800.0],["1996-08-23",2.9699,2.9699,2.8018,2.8579,57000.0],["1996-08-26",2.9139,3.082,2.8018,3.026,104600.0],["1996-08-27",3.082,3.082,2.9699,2.9699,46200.0],["1996-08-28",3.082,3.138,3.026,3.138,64600.0],["1996-08-29",2.9699,3.1941,2.9699,3.138,120800.0],["1996-08-30",3.1941,3.1941,3.026,3.138,23200.0],["1996-09-03",3.1941,3.1941,2.9699,3.1941,7400.0],["1996-09-04",3.1941,3.1941,3.026,3.026,22000.0],["1996-09-05",3.082,3.138,3.082,3.138,2400.0],["1996-09-06",3.026,3.138,2.9699,3.138,27000.0],["1996-09-09",3.138,3.138,3.138,3.138,1600.0],["1996-09-10",3.124,3.138,2.9699,3.026,69600.0],["1996-09-11",3.082,3.082,2.9699,3.082,10800.0],["1996-09-12",3.026,3.138,3.026,3.026,15200.0],["1996-09-13",3.026,3.138,2.8579,2.8579,54400.0],["1996-09-16",2.8579,3.026,2.8579,2.9419,18800.0],["1996-09-17",2.9699,2.9699,2.8579,2.9139,9200.0],["1996-09-18",2.8579,2.9699,2.8579,2.8579,33400.0],["1996-09-19",2.9699,3.026,2.9139,3.026,40000.0],["1996-09-20",3.026,3.082,2.9139,3.026,247600.0],["1996-09-23",3.082,3.082,2.9699,3.054,17800.0],["1996-09-24",2.9699,3.082,2.9699,3.082,52000.0],["1996-09-25",3.082,3.082,3.026,3.082,45400.0],["1996-09-26",3.082,3.138,3.026,3.082,110600.0],["1996-09-27",3.026,3.138,3.026,3.138,31800.0],["1996-09-30",3.138,3.138,3.026,3.082,23200.0],["1996-10-01",3.026,3.138,3.026,3.082,34200.0],["1996-10-02",3.1941,3.1941,3.082,3.1941,40000.0],["1996-10-03",3.026,3.138,3.026,3.026,31800.0],["1996-10-04",3.138,3.1941,3.026,3.1941,13400.0],["1996-10-07",3.138,3.1941,3.026,3.1941,76200.0],["1996-10-08",3.026,3.1941,3.026,3.1941,7800.0],["1996-10-09",3.082,3.138,3.082,3.138,30400.0],["1996-10-10",3.1941,3.1941,3.082,3.1941,19000.0],["1996-10-11",3.1941,3.4182,3.1941,3.2781,83200.0],["1996-10-14",3.3622,3.3622,3.2501,3.3342,78800.0],["1996-10-15",3.3622,3.5303,3.3062,3.5303,103600.0],["1996-10-16",3.5303,3.6424,3.4743,3.5303,115400.0],["1996-10-17",3.5303,3.6424,3.5303,3.6424,111400.0],["1996-10-18",3.6424,3.6424,3.4182,3.5303,93800.0],["1996-10-21",3.5303,3.5863,3.4182,3.5303,77400.0],["1996-10-22",3.5863,3.5863,3.4182,3.4743,70800.0],["1996-10-23",3.5583,3.5583,3.3622,3.4743,61000.0],["1996-10-24",3.4182,3.4743,3.3062,3.3622,46800.0],["1996-10-25",3.3622,3.4743,3.3622,3.4182,83200.0],["1996-10-28",3.5303,3.6424,3.4182,3.5863,341800.0],["1996-10-29",3.6424,3.7544,3.5303,3.5303,122000.0],["1996-10-30",3.5863,3.6424,3.5303,3.6424,59200.0],["1996-10-31",3.6424,3.6424,3.5303,3.6144,45400.0],["1996-11-01",3.6424,3.6424,3.5303,3.5863,114000.0],["1996-11-04",3.5863,3.6424,3.5303,3.5303,73800.0],["1996-11-05",3.6424,3.6424,3.5303,3.5863,119200.0],["1996-11-06",3.5863,3.6984,3.5303,3.6984,105400.0],["1996-11-07",3.8105,4.3148,3.7544,4.1467,330800.0],["1996-11-08",4.3148,4.7071,4.2588,4.3148,314200.0],["1996-11-11",4.4269,4.595,4.3148,4.595,83600.0],["1996-11-12",4.4829,4.595,4.4269,4.4829,103800.0],["1996-11-13",4.4829,4.595,4.2588,4.2588,155400.0],["1996-11-14",4.3708,4.3708,4.1467,4.1467,94800.0],["1996-11-15",4.1467,4.3148,3.5863,3.8105,185800.0],["1996-11-18",3.6984,4.2588,3.6984,4.1327,118600.0],["1996-11-19",4.2588,4.3148,4.0907,4.0907,25800.0],["1996-11-20",4.2027,4.2027,4.0066,4.0066,56600.0],["1996-11-21",3.9786,4.0907,3.7544,3.8105,56800.0],["1996-11-22",3.8665,3.9226,3.6774,3.6984,53000.0],["1996-11-25",3.6984,3.8105,3.5863,3.6424,202200.0],["1996-11-26",3.6424,3.8105,3.6424,3.8105,56800.0],["1996-11-27",3.8105,3.8105,3.6424,3.6984,21800.0],["1996-11-29",3.6424,3.7544,3.6424,3.6984,10200.0],["1996-12-02",3.6984,3.8665,3.6984,3.8665,59000.0],["1996-12-03",3.9226,4.2027,3.9226,4.0907,96600.0],["1996-12-04",4.1467,4.1467,3.9786,4.0907,21200.0],["1996-12-05",4.0346,4.2588,4.0346,4.1747,56400.0],["1996-12-06",3.9226,4.2027,3.9226,4.0907,36600.0],["1996-12-09",4.2027,4.2588,4.0907,4.2027,43000.0],["1996-12-10",4.1467,4.3708,4.1467,4.3708,77400.0],["1996-12-11",4.3148,4.4829,4.2588,4.3148,62000.0],["1996-12-12",4.4269,4.4269,4.2588,4.2588,105200.0],["1996-12-13",4.2027,4.3148,4.1467,4.2588,71800.0],["1996-12-16",4.3708,4.4829,4.3148,4.3148,28400.0],["1996-12-17",4.3148,4.3708,4.3148,4.3708,24600.0],["1996-12-18",4.4269,4.4269,4.2027,4.2588,8200.0],["1996-12-19",4.2588,4.3708,4.2027,4.2588,18000.0],["1996-12-20",4.2027,4.4269,4.2027,4.3708,32400.0],["1996-12-23",4.4269,4.539,4.3708,4.3708,41200.0],["1996-12-24",4.3708,4.539,4.3148,4.4829,8000.0],["1996-12-26",4.3148,4.4829,4.3148,4.3148,20400.0],["1996-12-27",4.3708,4.4269,4.3148,4.3708,54200.0],["1996-12-30",4.2588,4.4269,4.2588,4.2588,6400.0],["1996-12-31",4.2588,4.3708,4.2027,4.2027,14400.0],["1997-01-02",4.2027,4.7631,4.2027,4.595,159400.0],["1997-01-03",4.7631,5.4916,4.595,5.2114,592400.0],["1997-01-06",5.8278,6.0519,5.3795,5.6597,613000.0],["1997-01-07",5.7718,5.7718,5.4916,5.7157,201200.0],["1997-01-08",5.7718,5.7718,5.0433,5.3795,196200.0],["1997-01-09",5.3235,5.5476,5.3235,5.4355,91400.0],["1997-01-10",5.4355,5.7718,5.3235,5.7718,161800.0],["1997-01-13",5.8278,6.3321,5.7718,6.2201,270000.0],["1997-01-14",6.171,6.6683,6.171,6.5002,330400.0],["1997-01-15",6.5002,6.5002,6.108,6.2761,172200.0],["1997-01-16",6.2761,6.3321,5.7157,5.9959,108400.0],["1997-01-17",5.8838,6.2761,5.8278,6.164,87000.0],["1997-01-20",6.164,6.2761,5.8838,5.9959,100200.0],["1997-01-21",6.0519,6.2201,5.8838,6.164,103600.0],["1997-01-22",6.2201,6.2761,6.0519,6.2761,86600.0],["1997-01-23",6.2761,6.4442,6.164,6.3321,134000.0],["1997-01-24",6.2201,6.3321,6.0519,6.2761,65800.0],["1997-01-27",6.2201,6.5002,6.0519,6.2761,120800.0],["1997-01-28",6.3882,6.5002,6.3321,6.5002,122000.0],["1997-01-29",6.5002,6.5002,6.164,6.2201,43200.0],["1997-01-30",6.3882,6.3882,6.0519,6.164,102800.0],["1997-01-31",6.0519,6.2761,5.9399,5.9399,69600.0],["1997-02-03",5.9399,6.108,5.9399,6.108,41400.0],["1997-02-04",6.2761,6.4442,6.0519,6.2761,177000.0],["1997-02-05",6.3882,6.4442,6.108,6.2201,66400.0],["1997-02-06",6.3882,6.5002,6.2201,6.2761,96400.0],["1997-02-07",6.3882,6.4442,6.2761,6.3321,90800.0],["1997-02-10",6.6683,7.1727,6.5563,7.0606,579600.0],["1997-02-11",7.621,8.6296,6.9485,8.5175,334400.0],["1997-02-12",7.733,8.0693,6.7804,7.4529,336400.0],["1997-02-13",7.621,7.733,6.7804,7.1166,327800.0],["1997-02-14",7.1727,7.3408,6.6683,7.0606,146800.0],["1997-02-18",7.2287,7.2287,6.8925,7.1727,102800.0],["1997-02-19",7.2287,7.3968,7.1166,7.3408,156000.0],["1997-02-20",7.5649,7.621,7.2287,7.4529,107000.0],["1997-02-21",7.3408,7.3408,6.8365,7.1727,65000.0],["1997-02-24",7.0046,7.2287,6.164,6.5002,192400.0],["1997-02-25",6.164,6.2201,5.0993,5.7718,449200.0],["1997-02-26",5.7157,5.7157,5.0433,5.4355,200400.0],["1997-02-27",5.2114,5.2114,4.4269,4.4829,252200.0],["1997-02-28",4.2027,4.9872,4.0907,4.9312,204200.0],["1997-03-03",4.9872,5.0433,4.4829,4.9312,151000.0],["1997-03-04",4.651,4.9312,4.539,4.595,41600.0],["1997-03-05",4.595,5.2674,4.595,5.1554,120200.0],["1997-03-06",5.4916,5.8278,5.4355,5.6036,136200.0],["1997-03-07",5.7718,6.0519,5.4355,5.4355,178200.0],["1997-03-10",4.8191,5.6597,4.4269,5.4355,236800.0],["1997-03-11",5.3795,5.6037,5.0433,5.0433,75200.0],["1997-03-12",4.9312,5.1554,4.9312,5.1554,33400.0],["1997-03-13",4.8752,5.0433,4.595,4.8191,78200.0],["1997-03-14",4.7071,5.0993,4.7071,4.7631,32600.0],["1997-03-17",4.595,4.7071,4.4269,4.4829,139000.0],["1997-03-18",4.539,4.7631,4.4829,4.651,88400.0],["1997-03-19",4.4829,4.7631,4.4829,4.595,64800.0],["1997-03-20",4.651,4.8752,4.595,4.8752,27000.0],["1997-03-21",4.651,4.9312,4.651,4.8752,18400.0],["1997-03-24",4.9312,5.1554,4.595,5.0993,75800.0],["1997-03-25",4.8752,5.1554,4.7071,5.0993,55600.0],["1997-03-26",4.7631,5.0993,4.7071,4.7071,12600.0],["1997-03-27",4.7071,4.9872,4.4269,4.4829,56800.0],["1997-03-31",4.7631,4.7631,4.3708,4.4829,92600.0],["1997-04-01",4.2027,4.3708,4.0346,4.2027,147200.0],["1997-04-02",4.2588,4.2588,4.0907,4.1747,55600.0],["1997-04-03",4.1467,4.3148,4.1467,4.1467,36400.0],["1997-04-04",3.9786,4.2588,3.9786,4.1467,44200.0],["1997-04-07",4.3148,4.3148,4.0907,4.2027,30000.0],["1997-04-08",4.4829,4.4829,4.2027,4.2588,17400.0],["1997-04-09",4.4829,4.651,4.2027,4.595,22600.0],["1997-04-10",4.651,4.8191,4.4829,4.7071,19200.0],["1997-04-11",4.651,4.7071,4.3148,4.3148,38400.0],["1997-04-14",4.3148,4.4829,4.2027,4.3148,15600.0],["1997-04-15",4.539,4.539,4.2027,4.2027,12400.0],["1997-04-16",4.2027,4.4829,4.2027,4.3708,25200.0],["1997-04-17",4.595,4.7631,4.1467,4.2027,135400.0],["1997-04-18",4.4269,4.4269,4.0346,4.0346,82000.0],["1997-04-21",4.0907,4.2588,3.8105,3.8665,120400.0],["1997-04-22",3.9786,4.0346,3.6424,3.7544,133800.0],["1997-04-23",3.9786,3.9786,3.5863,3.7264,41600.0],["1997-04-24",3.8665,4.0346,3.6424,4.0346,42000.0],["1997-04-25",3.6424,4.2027,3.5863,3.8665,110400.0],["1997-04-28",3.6424,3.9226,3.6424,3.8105,16200.0],["1997-04-29",3.9226,3.9226,3.5303,3.6984,116000.0],["1997-04-30",3.6424,3.8105,3.5863,3.5863,83000.0],["1997-05-01",3.5303,3.7544,3.4182,3.4743,59000.0],["1997-05-02",3.4743,3.5863,3.4743,3.5863,37800.0],["1997-05-05",3.4743,3.9226,3.4743,3.6984,85600.0],["1997-05-06",3.6984,3.8105,3.5863,3.6984,48400.0],["1997-05-07",3.5863,3.8105,3.4743,3.5863,79600.0],["1997-05-08",3.6984,3.8105,3.5303,3.6424,23400.0],["1997-05-09",3.6984,3.8105,3.5863,3.7544,16200.0],["1997-05-12",3.7544,3.8105,3.5303,3.6984,24400.0],["1997-05-13",3.5373,3.8105,3.5373,3.6984,40800.0],["1997-05-14",3.6424,3.6424,3.5863,3.5863,5600.0],["1997-05-15",3.5863,3.8105,3.5863,3.8105,3200.0],["1997-05-16",3.6984,3.8105,3.5863,3.5863,27000.0],["1997-05-19",3.5303,3.8105,3.5303,3.7264,19600.0],["1997-05-20",3.5863,3.7544,3.5863,3.5933,7200.0],["1997-05-21",3.6424,3.8105,3.5863,3.6424,46800.0],["1997-05-22",3.5863,4.1467,3.5863,3.9786,178400.0],["1997-05-23",4.3148,4.7631,4.2027,4.7631,227600.0],["1997-05-27",5.0433,5.4355,4.9312,4.9872,264800.0],["1997-05-28",4.9872,5.2114,4.539,4.8752,108400.0],["1997-05-29",4.7071,4.8191,4.595,4.595,42200.0],["1997-05-30",4.4829,4.8752,4.3708,4.7631,71400.0],["1997-06-02",4.7071,5.1554,4.7071,4.8752,38800.0],["1997-06-03",4.8191,5.0433,4.8191,4.8191,23600.0],["1997-06-04",4.9872,4.9872,4.7631,4.8191,38400.0],["1997-06-05",4.9312,4.9872,4.8191,4.8191,55800.0],["1997-06-06",4.9312,4.9312,4.8191,4.8472,56800.0],["1997-06-09",4.9312,4.9312,4.7631,4.7631,14600.0],["1997-06-10",4.9312,4.9312,4.7071,4.8752,18000.0],["1997-06-11",4.7631,5.0433,4.7631,4.9312,35400.0],["1997-06-12",5.0433,5.0433,4.8191,4.8752,140000.0],["1997-06-13",4.9872,5.0993,4.8191,4.9872,15600.0],["1997-06-16",4.8752,4.9312,4.8752,4.9312,12000.0],["1997-06-17",4.8191,4.9312,4.7071,4.8752,31600.0],["1997-06-18",4.7071,4.9312,4.7071,4.7631,14000.0],["1997-06-19",4.7631,5.0993,4.7631,5.0993,38800.0],["1997-06-20",4.9312,5.2114,4.8752,4.9312,120800.0],["1997-06-23",5.0433,5.4355,4.8752,5.2674,221200.0],["1997-06-24",5.2674,5.3795,5.0433,5.3235,55400.0],["1997-06-25",5.2114,5.3795,5.1554,5.3235,77600.0],["1997-06-26",5.2674,5.3235,5.1554,5.2114,33600.0],["1997-06-27",5.2114,5.3795,5.2114,5.3795,19400.0],["1997-06-30",5.2674,5.4355,5.1554,5.2114,81600.0],["1997-07-01",5.3235,5.3235,4.9872,5.2674,34600.0],["1997-07-02",5.2674,5.4916,5.1554,5.4355,47000.0],["1997-07-03",5.3795,5.7157,5.3795,5.7157,59200.0],["1997-07-07",5.4916,5.7157,5.2674,5.4916,67200.0],["1997-07-08",5.2114,5.4916,4.9312,5.0433,59400.0],["1997-07-09",5.0433,5.2114,4.9872,4.9872,26600.0],["1997-07-10",5.2114,5.2114,4.9312,4.9312,26200.0],["1997-07-11",4.9312,5.1554,4.8191,4.8752,97200.0],["1997-07-14",4.9872,4.9872,4.8191,4.8752,31400.0],["1997-07-15",4.9872,5.0433,4.7631,4.8752,97400.0],["1997-07-16",4.8191,5.1554,4.8191,5.0433,68600.0],["1997-07-17",5.0993,5.2394,5.0433,5.2394,10600.0],["1997-07-18",4.9872,5.3795,4.9872,5.3235,41800.0],["1997-07-21",5.6597,5.7157,5.2674,5.3235,103800.0],["1997-07-22",5.2394,5.3795,5.2114,5.2114,16800.0],["1997-07-23",5.3235,5.3235,4.9312,4.9312,40400.0],["1997-07-24",4.9312,5.0993,4.651,4.9312,80000.0],["1997-07-25",5.0433,5.0433,4.7071,4.8191,50200.0],["1997-07-28",4.8191,4.9872,4.8191,4.9312,38200.0],["1997-07-29",4.8472,5.0433,4.8191,4.8752,45400.0],["1997-07-30",4.8191,4.9872,4.8191,4.8472,275400.0],["1997-07-31",4.8191,4.9872,4.7071,4.8752,46600.0],["1997-08-01",4.7631,4.8752,4.651,4.7071,42800.0],["1997-08-04",4.651,4.7631,4.2588,4.595,183600.0],["1997-08-05",4.4829,4.595,4.3708,4.3708,37200.0],["1997-08-06",4.3708,4.595,4.3708,4.4269,50200.0],["1997-08-07",4.4829,4.4829,4.3148,4.4549,84800.0],["1997-08-08",4.3708,4.4829,4.3148,4.3708,7000.0],["1997-08-11",4.3708,4.539,4.3148,4.3148,34600.0],["1997-08-12",4.3148,4.539,4.3148,4.4829,29400.0],["1997-08-13",4.4829,4.4829,4.4269,4.4269,12200.0],["1997-08-14",4.539,4.539,4.4269,4.4269,9200.0],["1997-08-15",4.4269,4.539,4.4269,4.4269,3400.0],["1997-08-18",4.539,4.539,4.3708,4.3708,25800.0],["1997-08-19",4.539,4.539,4.4269,4.5109,27800.0],["1997-08-20",4.4829,4.539,4.4269,4.539,36800.0],["1997-08-21",4.539,4.539,4.4269,4.4269,19400.0],["1997-08-22",4.4829,4.4829,4.2588,4.2588,11000.0],["1997-08-25",4.4269,4.8191,4.2588,4.4969,112000.0],["1997-08-26",4.595,4.7071,4.4269,4.595,15800.0],["1997-08-27",4.539,4.7071,4.4829,4.7071,61000.0],["1997-08-28",4.7071,4.7071,4.5109,4.7071,17400.0],["1997-08-29",4.595,4.7071,4.4829,4.595,27800.0],["1997-09-02",4.4829,4.7071,4.4829,4.595,38600.0],["1997-09-03",4.7001,4.7071,4.539,4.623,16200.0],["1997-09-04",4.539,4.7071,4.539,4.7001,18000.0],["1997-09-05",4.539,4.7071,4.4829,4.4829,99200.0],["1997-09-08",4.2308,4.4829,4.2308,4.4549,163800.0],["1997-09-09",4.4829,4.4829,4.3708,4.4829,23200.0],["1997-09-10",4.4269,4.5109,4.3708,4.4269,53200.0],["1997-09-11",4.3708,4.595,4.3708,4.4829,34800.0],["1997-09-12",4.4829,4.7071,4.4829,4.595,53200.0],["1997-09-15",4.7071,4.7071,4.539,4.595,35200.0],["1997-09-16",4.651,4.8191,4.595,4.7631,97200.0],["1997-09-17",4.8191,5.0433,4.7631,4.9312,87200.0],["1997-09-18",4.9312,5.0993,4.8752,5.0433,46800.0],["1997-09-19",4.8892,5.0433,4.8752,4.9312,31000.0],["1997-09-22",4.8752,4.9872,4.8191,4.9312,37000.0],["1997-09-23",4.9312,5.0433,4.9312,5.0433,11800.0],["1997-09-24",4.9872,5.2674,4.9872,5.0993,61400.0],["1997-09-25",5.2674,5.2674,5.0433,5.2114,26000.0],["1997-09-26",5.2114,5.3235,5.1554,5.1554,23200.0],["1997-09-29",5.2674,5.2674,5.1554,5.1554,16600.0],["1997-09-30",5.1554,5.3235,5.1554,5.2674,50800.0],["1997-10-01",5.2674,5.4355,5.2674,5.4075,58400.0],["1997-10-02",5.4916,5.4916,5.3235,5.3795,80600.0],["1997-10-03",5.4075,5.5476,5.3795,5.4636,38800.0],["1997-10-06",5.4355,5.4355,5.2674,5.2674,37400.0],["1997-10-07",5.2114,5.4916,5.2114,5.4916,38200.0],["1997-10-08",5.4916,5.5476,5.4355,5.4916,21800.0],["1997-10-09",5.4355,5.4916,5.3235,5.3235,20800.0],["1997-10-10",5.3795,5.4916,5.3235,5.3235,21400.0],["1997-10-13",5.3235,5.4355,5.3235,5.3795,32000.0],["1997-10-14",5.3515,5.3515,5.0433,5.0993,30800.0],["1997-10-15",5.0993,5.0993,4.9872,4.9872,17400.0],["1997-10-16",4.9872,5.0993,4.9872,4.9872,16000.0],["1997-10-17",4.9592,5.0433,4.9312,5.0433,34400.0],["1997-10-20",5.0993,5.0993,4.651,4.651,44200.0],["1997-10-21",4.651,4.651,3.8105,4.0346,236800.0],["1997-10-22",4.0907,4.1747,3.8665,4.1747,157800.0],["1997-10-23",4.1467,4.1467,3.8385,4.0346,63200.0],["1997-10-24",4.0346,4.0907,3.9506,4.0066,17800.0],["1997-10-27",3.9786,4.0346,3.8385,3.8385,17000.0],["1997-10-28",3.8105,4.1187,3.6424,4.0907,156800.0],["1997-10-29",3.8665,4.1187,3.8665,4.0907,30000.0],["1997-10-30",3.8665,4.0346,3.8665,4.0346,29000.0],["1997-10-31",3.9786,4.0346,3.9786,4.0066,31200.0],["1997-11-03",4.0346,4.2027,3.9786,4.1047,38800.0],["1997-11-04",3.9786,4.2027,3.9786,4.0346,45000.0],["1997-11-05",3.9786,4.0346,3.9786,4.0346,2600.0],["1997-11-06",3.9786,3.9786,3.9786,3.9786,1600.0],["1997-11-07",3.9786,4.0907,3.9786,3.9786,38600.0],["1997-11-10",4.0907,4.0907,3.9786,3.9786,800.0],["1997-11-11",3.9786,4.2588,3.9786,4.0346,22400.0],["1997-11-12",3.9786,4.0346,3.9786,3.9786,14200.0],["1997-11-13",4.1467,4.1467,3.9786,4.0346,4600.0],["1997-11-14",3.9786,4.0907,3.9226,3.9226,12800.0],["1997-11-17",3.9786,4.2027,3.9786,4.1467,12000.0],["1997-11-18",4.0346,4.1467,4.0346,4.0346,4000.0],["1997-11-19",4.0346,4.0346,3.9786,3.9786,12800.0],["1997-11-20",3.9786,3.9786,3.6984,3.7544,27800.0],["1997-11-21",3.8665,3.8665,3.6984,3.8665,11200.0],["1997-11-24",3.5863,3.9226,3.3622,3.8105,55400.0],["1997-11-25",3.5303,3.9226,3.5303,3.6984,31200.0],["1997-11-26",3.9226,3.9226,3.6984,3.6984,17000.0],["1997-11-28",3.7544,3.7544,3.7544,3.7544,2000.0],["1997-12-01",3.5303,3.6424,3.5303,3.5583,26800.0],["1997-12-02",3.5303,3.5863,3.4182,3.4182,18200.0],["1997-12-03",3.4743,3.6424,3.3622,3.6424,65400.0],["1997-12-04",3.6984,3.6984,3.5863,3.5863,9400.0],["1997-12-05",3.5863,3.6984,3.5303,3.5863,28800.0],["1997-12-08",3.5023,3.5863,3.3622,3.4182,28800.0],["1997-12-09",3.3622,3.6984,3.3622,3.5863,21800.0],["1997-12-10",3.5863,3.6984,3.5863,3.6984,12000.0],["1997-12-11",3.6424,3.9786,3.6424,3.9226,41800.0],["1997-12-12",3.8105,4.0907,3.8105,3.9226,38600.0],["1997-12-15",4.0907,4.1467,3.9506,4.1467,20000.0],["1997-12-16",4.0907,4.0907,3.9226,3.9786,24400.0],["1997-12-17",3.9226,3.9786,3.8105,3.8105,10600.0],["1997-12-18",3.7544,3.9226,3.7544,3.8105,10600.0],["1997-12-19",3.8105,3.9226,3.7544,3.9226,31200.0],["1997-12-22",3.6984,3.8385,3.6984,3.6984,52200.0],["1997-12-23",3.6984,3.7544,3.6984,3.6984,23600.0],["1997-12-24",3.6984,3.7544,3.6984,3.7544,19400.0],["1997-12-26",3.6424,3.6424,3.5863,3.6424,22400.0],["1997-12-29",3.5303,3.6424,3.5303,3.6424,39600.0],["1997-12-30",3.6144,3.6704,3.5303,3.5863,119000.0],["1997-12-31",3.5303,3.5863,3.5303,3.5863,70000.0],["1998-01-02",3.5863,3.5863,3.5863,3.5863,0.0],["1998-01-05",3.6144,3.6144,3.4743,3.5863,9800.0],["1998-01-06",3.6144,3.6144,3.6144,3.6144,800.0],["1998-01-07",3.6144,3.6144,3.5303,3.5303,2000.0],["1998-01-08",3.5303,3.6704,3.5303,3.5303,8600.0],["1998-01-09",3.6144,3.6144,3.5303,3.5303,1200.0],["1998-01-12",3.4743,3.5303,3.4743,3.5303,10000.0],["1998-01-13",3.5303,3.5863,3.5303,3.5863,34800.0],["1998-01-14",3.5863,3.5863,3.5303,3.5303,4200.0],["1998-01-15",3.5863,3.6984,3.5863,3.6144,21600.0],["1998-01-16",3.6984,3.8105,3.6984,3.8105,1800.0],["1998-01-20",3.6984,3.7544,3.6984,3.6984,7000.0],["1998-01-21",3.6984,3.6984,3.6984,3.6984,10000.0],["1998-01-22",3.5863,3.5863,3.5863,3.5863,1200.0],["1998-01-23",3.6984,3.7544,3.6424,3.6424,27400.0],["1998-01-26",3.7544,3.8665,3.6424,3.6424,26000.0],["1998-01-27",3.7544,3.7544,3.6424,3.6424,1600.0],["1998-01-28",3.6424,3.8105,3.6424,3.6984,33200.0],["1998-01-29",3.6424,3.8665,3.6424,3.8105,26600.0],["1998-01-30",3.6984,3.6984,3.6424,3.6424,5600.0],["1998-02-02",3.6984,3.8105,3.6984,3.8105,8000.0],["1998-02-03",3.8665,4.1467,3.8105,4.1467,30800.0],["1998-02-04",3.9786,4.4269,3.9786,4.3989,77800.0],["1998-02-05",4.4549,4.8191,4.4269,4.7071,55400.0],["1998-02-06",4.8752,4.8752,4.651,4.651,27600.0],["1998-02-09",4.4269,4.651,4.2588,4.3708,194000.0],["1998-02-10",4.3148,4.4829,4.3148,4.3148,29400.0],["1998-02-11",4.3148,4.3708,4.3148,4.3428,7200.0],["1998-02-12",4.3428,4.3708,4.3148,4.3708,46600.0],["1998-02-13",4.3148,4.3148,4.2027,4.2027,24000.0],["1998-02-17",4.2027,4.2588,4.2027,4.2588,6200.0],["1998-02-18",4.2588,4.2588,4.0907,4.0907,17000.0],["1998-02-19",4.0907,4.0907,4.0907,4.0907,1000.0],["1998-02-20",4.0907,4.1467,4.0907,4.1467,24800.0],["1998-02-23",4.2588,4.2588,4.0907,4.1467,56200.0],["1998-02-24",4.0907,4.0907,3.9786,4.0346,14400.0],["1998-02-25",4.0346,4.0907,3.9506,3.9506,36000.0],["1998-02-26",3.9226,4.0907,3.9226,3.9506,4400.0],["1998-02-27",3.9506,4.0346,3.9506,4.0346,1600.0],["1998-03-02",3.9226,3.9226,3.9226,3.9226,18800.0],["1998-03-03",3.7544,3.7544,3.6984,3.6984,10000.0],["1998-03-04",3.6704,3.6704,3.6704,3.6704,600.0],["1998-03-05",3.5863,3.6144,3.5863,3.6144,2400.0],["1998-03-06",3.6144,3.8665,3.6144,3.8665,7000.0],["1998-03-09",3.6424,3.6424,3.5863,3.6144,24200.0],["1998-03-10",3.5863,3.6984,3.5863,3.6984,5800.0],["1998-03-11",3.6984,3.9226,3.6984,3.8385,23800.0],["1998-03-12",3.8385,4.0346,3.8105,3.8105,23400.0],["1998-03-13",3.8105,3.8665,3.6984,3.7544,12800.0],["1998-03-16",3.7544,3.8105,3.7544,3.7544,8800.0],["1998-03-17",3.7544,3.7544,3.7544,3.7544,1400.0],["1998-03-18",3.7544,3.8665,3.7544,3.7544,11000.0],["1998-03-19",3.7544,3.7544,3.6424,3.7544,15400.0],["1998-03-20",3.7264,4.0346,3.7264,3.9226,57200.0],["1998-03-23",3.9786,4.0066,3.6984,3.6984,24200.0],["1998-03-24",3.7544,3.9786,3.7264,3.9786,47400.0],["1998-03-25",3.9226,4.0346,3.9226,4.0346,3200.0],["1998-03-26",4.0907,4.0907,3.9226,3.9226,11400.0],["1998-03-27",4.0346,4.1467,4.0346,4.0346,23000.0],["1998-03-30",4.1467,4.2588,4.0346,4.0346,20000.0],["1998-03-31",4.0486,4.1467,4.0486,4.0486,19800.0],["1998-04-01",4.0486,4.0486,4.0346,4.0346,2400.0],["1998-04-02",4.0907,4.0907,4.0066,4.0066,15200.0],["1998-04-03",4.0346,4.0346,3.8105,3.9786,15800.0],["1998-04-06",3.7685,3.9226,3.6984,3.6984,3600.0],["1998-04-07",3.6984,3.6984,3.6984,3.6984,5000.0],["1998-04-08",3.9506,3.9506,3.9506,3.9506,2000.0],["1998-04-09",3.8385,3.9226,3.8385,3.9226,3400.0],["1998-04-13",3.8665,3.9226,3.8105,3.8105,4200.0],["1998-04-14",3.6984,3.6984,3.6984,3.6984,1000.0],["1998-04-15",3.6984,3.8665,3.6984,3.8105,19000.0],["1998-04-16",3.6984,3.9786,3.6984,3.6984,4200.0],["1998-04-17",3.6984,4.0346,3.6984,4.0346,4600.0],["1998-04-20",4.0066,4.1467,4.0066,4.0907,53400.0],["1998-04-21",4.0907,4.0907,3.9786,4.0907,20800.0],["1998-04-22",4.0346,4.0346,3.9786,3.9786,11400.0],["1998-04-23",4.0346,4.0346,4.0346,4.0346,12800.0],["1998-04-24",3.9786,4.0346,3.9786,4.0346,30600.0],["1998-04-27",3.9786,3.9786,3.9786,3.9786,14400.0],["1998-04-28",4.0346,4.0346,3.9786,3.9786,19600.0],["1998-04-29",3.9226,4.0346,3.9226,4.0346,6400.0],["1998-04-30",3.9786,4.2027,3.9226,3.9786,35600.0],["1998-05-01",3.9786,3.9786,3.6984,3.9786,22200.0],["1998-05-04",4.0346,4.0346,3.8105,3.8105,2400.0],["1998-05-05",4.0346,4.0346,3.8665,3.9786,10400.0],["1998-05-06",3.8665,3.9226,3.8665,3.9226,3400.0],["1998-05-07",4.0346,4.2588,4.0346,4.0907,37400.0],["1998-05-08",4.2588,4.2588,4.0066,4.1607,44000.0],["1998-05-11",4.1467,4.3708,4.1467,4.2027,21800.0],["1998-05-12",4.3148,4.3708,4.2027,4.3148,33600.0],["1998-05-13",4.3148,4.3148,4.3148,4.3148,44800.0],["1998-05-14",4.3708,4.3708,4.2027,4.2027,600.0],["1998-05-15",4.3148,4.3148,4.0346,4.2027,37600.0],["1998-05-18",4.0907,4.0907,4.0346,4.0346,4400.0],["1998-05-19",4.1887,4.1887,4.0346,4.0346,1400.0],["1998-05-20",4.0346,4.1747,4.0346,4.1747,15400.0],["1998-05-21",4.1747,4.1747,4.0346,4.1747,38600.0],["1998-05-22",4.1747,4.1747,4.1747,4.1747,7000.0],["1998-05-26",4.0907,4.1467,3.9786,3.9786,7400.0],["1998-05-27",3.9226,3.9226,3.8665,3.8665,3400.0],["1998-05-28",4.0346,4.0346,3.8665,3.9226,10800.0],["1998-05-29",3.9226,4.0346,3.9226,4.0346,3400.0],["1998-06-01",3.8665,3.8665,3.8105,3.8105,5400.0],["1998-06-02",3.8105,3.8105,3.7264,3.7264,34400.0],["1998-06-03",3.6984,3.6984,3.6984,3.6984,2000.0],["1998-06-04",3.6984,3.6984,3.6984,3.6984,0.0],["1998-06-05",3.6984,3.6984,3.6984,3.6984,2000.0],["1998-06-08",3.6984,3.6984,3.6984,3.6984,0.0],["1998-06-09",3.7544,3.7544,3.4743,3.6424,55000.0],["1998-06-10",3.6424,3.6704,3.6424,3.6704,4200.0],["1998-06-11",3.5863,3.5863,3.5303,3.5863,5000.0],["1998-06-12",3.5863,3.5863,3.5863,3.5863,0.0],["1998-06-15",3.5863,3.5863,3.5863,3.5863,1000.0],["1998-06-16",3.5303,3.6984,3.4743,3.6704,1600.0],["1998-06-17",3.5303,3.7544,3.5303,3.5863,13600.0],["1998-06-18",3.5303,3.6424,3.5303,3.6424,31400.0],["1998-06-19",3.5583,3.5863,3.5583,3.5863,10400.0],["1998-06-22",3.5863,3.5863,3.5023,3.5303,15800.0],["1998-06-23",3.6424,3.6424,3.5303,3.5863,28800.0],["1998-06-24",3.5863,3.6984,3.5303,3.6984,88600.0],["1998-06-25",3.5863,3.7825,3.5863,3.7825,37600.0],["1998-06-26",3.6984,3.7544,3.6424,3.6704,27400.0],["1998-06-29",3.5863,3.6144,3.5863,3.6144,5000.0],["1998-06-30",3.5303,3.5303,3.5303,3.5303,2600.0],["1998-07-01",3.5303,3.5303,3.3902,3.5023,64200.0],["1998-07-02",3.4182,3.4743,3.4182,3.4743,7600.0],["1998-07-06",3.5023,3.5023,3.3062,3.3342,38400.0],["1998-07-07",3.3062,3.4743,3.3062,3.4743,8400.0],["1998-07-08",3.4743,3.4743,3.3622,3.3622,1400.0],["1998-07-09",3.3622,3.4743,3.2501,3.4743,40400.0],["1998-07-10",3.3622,3.5863,3.3622,3.4743,17800.0],["1998-07-13",3.3902,3.5863,3.3622,3.5583,23600.0],["1998-07-14",3.3622,3.5023,3.3622,3.3622,13400.0],["1998-07-15",3.3622,4.0346,3.3622,3.9226,87000.0],["1998-07-16",3.9786,4.0346,3.8665,3.8665,13000.0],["1998-07-17",3.8385,4.1467,3.8385,3.9226,36800.0],["1998-07-20",3.9226,3.9226,3.9226,3.9226,1400.0],["1998-07-21",3.9226,4.0066,3.6704,3.6704,15600.0],["1998-07-22",3.5863,3.9226,3.5863,3.9226,37800.0],["1998-07-23",3.6424,3.9786,3.6424,3.8105,7000.0],["1998-07-24",3.7544,3.7544,3.7544,3.7544,3400.0],["1998-07-27",3.7544,3.8105,3.7544,3.7544,3200.0],["1998-07-28",3.8665,4.0346,3.7544,4.0346,34600.0],["1998-07-29",4.0346,4.0346,3.7544,3.9786,4800.0],["1998-07-30",3.7544,3.7544,3.7544,3.7544,800.0],["1998-07-31",3.6984,3.8105,3.5863,3.5863,6600.0],["1998-08-03",3.5863,3.5863,3.5863,3.5863,1400.0],["1998-08-04",3.5863,3.5863,3.5303,3.5303,13200.0],["1998-08-05",3.5303,3.5303,3.5303,3.5303,1400.0],["1998-08-06",3.5303,3.5303,3.5303,3.5303,2200.0],["1998-08-07",3.5303,3.5303,3.5303,3.5303,0.0],["1998-08-10",3.5583,3.5863,3.5583,3.5583,4400.0],["1998-08-11",3.5303,3.5303,3.4743,3.4743,16400.0],["1998-08-12",3.5023,3.6424,3.5023,3.5023,7000.0],["1998-08-13",3.5023,3.5023,3.5023,3.5023,22000.0],["1998-08-14",3.4743,3.4743,3.3342,3.3622,45800.0],["1998-08-17",3.3622,3.3622,3.3622,3.3622,6400.0],["1998-08-18",3.2781,3.2781,3.2781,3.2781,1200.0],["1998-08-19",3.3062,3.3062,3.3062,3.3062,3000.0],["1998-08-20",3.3062,3.3062,3.3062,3.3062,0.0],["1998-08-21",3.2501,3.2501,3.026,3.026,9000.0],["1998-08-24",3.082,3.2501,3.026,3.026,10800.0],["1998-08-25",3.2501,3.2501,3.2501,3.2501,1000.0],["1998-08-26",3.2501,3.2501,3.082,3.082,9200.0],["1998-08-27",3.026,3.2501,3.026,3.082,22400.0],["1998-08-28",3.2501,3.2501,3.026,3.082,47800.0],["1998-08-31",2.9699,2.9699,2.4656,2.6898,42800.0],["1998-09-01",2.8018,2.8018,2.7458,2.7458,43800.0],["1998-09-02",2.5216,2.8018,2.4376,2.8018,76800.0],["1998-09-03",2.6898,2.6898,2.4796,2.4796,46200.0],["1998-09-04",2.5777,2.7458,2.5777,2.7458,21800.0],["1998-09-08",2.6898,2.7458,2.5777,2.5777,8000.0],["1998-09-09",2.8579,2.8859,2.3535,2.3816,12800.0],["1998-09-10",2.4096,2.6337,2.4096,2.6337,800.0],["1998-09-11",2.6898,2.8018,2.5216,2.6898,46800.0],["1998-09-14",2.4656,2.4936,2.4656,2.4936,2400.0],["1998-09-15",2.4656,2.4656,2.4096,2.4096,5800.0],["1998-09-16",2.4096,2.4096,2.3535,2.3816,47200.0],["1998-09-17",2.3535,2.3535,2.3535,2.3535,2000.0],["1998-09-18",2.3535,2.6617,2.3535,2.6617,16600.0],["1998-09-21",2.5216,2.6057,2.4656,2.6057,10400.0],["1998-09-22",2.6057,2.6057,2.4656,2.4656,17000.0],["1998-09-23",2.6617,3.2501,2.6617,2.8579,60800.0],["1998-09-24",2.8579,3.138,2.8579,2.9699,39600.0],["1998-09-25",3.026,3.138,2.9699,3.054,55200.0],["1998-09-28",3.054,3.054,2.9139,3.026,4800.0],["1998-09-29",2.6898,2.8579,2.5216,2.6898,45400.0],["1998-09-30",2.5777,2.5777,2.5777,2.5777,2000.0],["1998-10-01",2.5216,2.6898,2.4376,2.6898,14600.0],["1998-10-02",2.5777,2.5777,2.4376,2.4376,8800.0],["1998-10-05",2.4376,2.4376,2.4096,2.4096,19600.0],["1998-10-06",2.3816,2.3816,2.3535,2.3535,2000.0],["1998-10-07",2.3535,2.3535,2.0734,2.0734,33000.0],["1998-10-08",2.0173,2.0173,1.9613,1.9613,8000.0],["1998-10-09",1.9052,1.9052,1.9052,1.9052,1600.0],["1998-10-12",1.9333,2.0173,1.9052,1.9052,13200.0],["1998-10-13",2.0173,2.0173,2.0173,2.0173,200.0],["1998-10-14",2.0173,2.0173,1.9613,2.0173,11000.0],["1998-10-15",2.0173,2.0173,1.9613,1.9613,50400.0],["1998-10-16",1.8772,1.9613,1.7371,1.7371,46400.0],["1998-10-19",1.7932,1.8492,1.7371,1.7371,23600.0],["1998-10-20",1.7932,2.0734,1.7932,1.8492,319800.0],["1998-10-21",2.0173,2.0173,1.9613,1.9613,34200.0],["1998-10-22",1.9052,2.0734,1.9052,1.9613,71400.0],["1998-10-23",1.9613,2.0453,1.7932,1.9613,69000.0],["1998-10-26",1.8772,2.1294,1.8772,2.0453,69200.0],["1998-10-27",2.1294,2.1854,2.0173,2.1294,66400.0],["1998-10-28",2.1014,2.5216,2.1014,2.4656,142000.0],["1998-10-29",2.4096,2.5216,2.3535,2.5216,132600.0],["1998-10-30",2.4096,2.5216,2.4096,2.4936,67600.0],["1998-11-02",2.4656,2.5777,2.4096,2.4096,26000.0],["1998-11-03",2.4656,2.5216,2.4656,2.5216,6400.0],["1998-11-04",2.5777,2.5777,2.4096,2.4096,20800.0],["1998-11-05",2.4376,2.4656,2.3535,2.4656,35200.0],["1998-11-06",2.5216,2.5497,2.4096,2.4376,50200.0],["1998-11-09",2.4376,2.5497,2.4096,2.4096,15600.0],["1998-11-10",2.4096,2.4096,2.4096,2.4096,200.0],["1998-11-11",2.4376,2.4936,2.4376,2.4376,18000.0],["1998-11-12",2.4376,2.4376,2.3535,2.3535,2000.0],["1998-11-13",2.4936,2.4936,2.4936,2.4936,1000.0],["1998-11-16",2.3816,2.3816,2.2695,2.2975,22200.0],["1998-11-17",2.4096,2.5216,2.2975,2.5216,5200.0],["1998-11-18",2.3535,2.4936,2.3535,2.4936,19200.0],["1998-11-19",2.5497,2.6337,2.3535,2.4096,51600.0],["1998-11-20",2.5777,2.5777,2.4656,2.4656,10400.0],["1998-11-23",2.4656,2.4936,2.3535,2.3816,36200.0],["1998-11-24",2.3816,2.3816,2.2695,2.3255,27800.0],["1998-11-25",2.4656,2.4656,2.3255,2.4096,20400.0],["1998-11-27",2.4096,2.4096,2.4096,2.4096,0.0],["1998-11-30",2.3535,2.4376,2.3535,2.4376,5400.0],["1998-12-01",2.4656,2.4656,2.4376,2.4376,11000.0],["1998-12-02",2.4096,2.4376,2.3535,2.3535,35000.0],["1998-12-03",2.3535,2.4656,2.3535,2.4096,41000.0],["1998-12-04",2.2975,2.3535,2.2415,2.2415,18400.0],["1998-12-07",2.2975,2.2975,2.2415,2.2975,14800.0],["1998-12-08",2.2975,2.2975,2.1294,2.1854,43400.0],["1998-12-09",2.2415,2.2415,2.0173,2.0734,41200.0],["1998-12-10",1.9613,2.2415,1.9613,2.1854,45200.0],["1998-12-11",2.1294,2.1294,2.0453,2.0453,31600.0],["1998-12-14",2.0453,2.0453,2.0453,2.0453,3600.0],["1998-12-15",2.0453,2.0734,1.8212,1.8212,29600.0],["1998-12-16",1.8492,2.0173,1.8212,1.9893,35800.0],["1998-12-17",1.9613,2.0453,1.9052,1.9052,6600.0],["1998-12-18",2.0173,2.0173,1.9893,1.9893,32000.0],["1998-12-21",1.9333,1.9893,1.9333,1.9893,13800.0],["1998-12-22",1.9052,1.9333,1.7371,1.8492,1013200.0],["1998-12-23",1.8492,1.9052,1.7371,1.7932,42600.0],["1998-12-24",1.7932,1.9052,1.7652,1.7932,34200.0],["1998-12-28",1.7371,1.7932,1.7371,1.7371,20400.0],["1998-12-29",1.7652,1.7932,1.6531,1.7652,43600.0],["1998-12-30",1.7371,1.7932,1.541,1.597,33000.0],["1998-12-31",1.569,1.7932,1.569,1.6811,103800.0],["1999-01-04",1.6251,1.7371,1.6251,1.7371,12000.0],["1999-01-05",1.7371,1.9052,1.6251,1.9052,104000.0],["1999-01-06",1.8772,1.9893,1.8492,1.9052,56600.0],["1999-01-07",1.9052,1.9052,1.7932,1.8212,61200.0],["1999-01-08",1.9333,1.9613,1.8492,1.8772,76800.0],["1999-01-11",1.9052,2.1294,1.9052,2.1294,24200.0],["1999-01-12",1.9613,2.1854,1.9613,2.1854,4800.0],["1999-01-13",2.0173,2.1854,1.9613,2.1854,44400.0],["1999-01-14",2.1854,2.2975,1.9613,2.0173,1168400.0],["1999-01-15",2.1294,2.1294,2.0173,2.0173,17600.0],["1999-01-19",2.1294,2.1294,2.0173,2.0243,26000.0],["1999-01-20",2.0734,2.1294,2.0734,2.0734,6800.0],["1999-01-21",2.0453,2.0453,2.0173,2.0173,21400.0],["1999-01-22",2.0453,2.2415,2.0453,2.1574,75000.0],["1999-01-25",2.1294,2.2415,2.1014,2.2415,118000.0],["1999-01-26",2.2975,2.3255,2.1854,2.2975,58200.0],["1999-01-27",2.3535,2.4096,2.2695,2.3535,25000.0],["1999-01-28",2.2975,2.5777,2.2975,2.5357,70600.0],["1999-01-29",2.4656,2.7458,2.3816,2.6898,66200.0],["1999-02-01",2.8018,2.8018,2.6057,2.7178,48000.0],["1999-02-02",2.6057,2.6337,2.3395,2.4656,34400.0],["1999-02-03",2.5216,2.5216,2.3535,2.4096,32800.0],["1999-02-04",2.5216,2.5216,2.5216,2.5216,78400.0],["1999-02-05",2.5216,2.6337,2.4936,2.5216,42600.0],["1999-02-08",2.4656,2.5777,2.4656,2.5216,12000.0],["1999-02-09",2.6617,2.6617,2.4656,2.6337,42000.0],["1999-02-10",2.6337,2.8859,2.5777,2.5777,34800.0],["1999-02-11",2.5777,2.5777,2.5777,2.5777,4200.0],["1999-02-12",2.6898,2.7178,2.6898,2.7178,14400.0],["1999-02-16",2.7878,2.7878,2.6337,2.6898,34200.0],["1999-02-17",2.4656,2.5777,2.3535,2.4096,12200.0],["1999-02-18",2.2415,2.2415,2.2415,2.2415,2400.0],["1999-02-19",2.2905,2.2905,2.2415,2.2415,2600.0],["1999-02-22",2.1854,2.1854,1.8492,1.8632,55200.0],["1999-02-23",1.8492,1.9613,1.8212,1.8772,49600.0],["1999-02-24",1.8212,1.8772,1.7932,1.8772,16400.0],["1999-02-25",1.8772,1.8772,1.8772,1.8772,0.0],["1999-02-26",1.7932,1.9052,1.7932,1.7932,2400.0],["1999-03-01",1.7932,1.9052,1.7371,1.7932,16200.0],["1999-03-02",1.8212,1.8212,1.8212,1.8212,2400.0],["1999-03-03",1.8212,1.8212,1.4569,1.6251,35800.0],["1999-03-04",1.7371,1.7932,1.7371,1.7371,14200.0],["1999-03-05",1.7371,1.7371,1.6251,1.6251,11000.0],["1999-03-08",1.7932,1.8772,1.6811,1.8772,21800.0],["1999-03-09",1.8492,1.8492,1.7371,1.7371,8200.0],["1999-03-10",1.7371,1.8212,1.6811,1.8212,4400.0],["1999-03-11",1.6811,1.7932,1.6811,1.7932,4800.0],["1999-03-12",1.7932,1.7932,1.7932,1.7932,800.0],["1999-03-15",1.6251,1.6811,1.569,1.569,13400.0],["1999-03-16",1.6251,1.6531,1.569,1.6531,44200.0],["1999-03-17",1.8492,1.8492,1.6251,1.6251,32400.0],["1999-03-18",1.6811,1.6811,1.6811,1.6811,2000.0],["1999-03-19",1.6811,1.7091,1.6811,1.7091,5400.0],["1999-03-22",1.7091,1.7371,1.597,1.597,8600.0],["1999-03-23",1.6251,1.7932,1.6251,1.7932,800.0],["1999-03-24",1.7371,1.7932,1.7371,1.7371,4600.0],["1999-03-25",1.7932,1.8212,1.7091,1.7091,9400.0],["1999-03-26",1.7371,1.7792,1.7371,1.7792,39400.0],["1999-03-29",1.8492,1.9052,1.8492,1.9052,11800.0],["1999-03-30",1.9893,1.9893,1.8492,1.9052,4400.0],["1999-03-31",1.7652,1.7652,1.7652,1.7652,800.0],["1999-04-01",1.7091,1.7932,1.6251,1.7371,33200.0],["1999-04-05",1.6811,1.9333,1.6811,1.9333,6800.0],["1999-04-06",1.6811,1.9193,1.6251,1.6531,18400.0],["1999-04-07",1.6251,1.6811,1.6251,1.6811,7000.0],["1999-04-08",1.6251,1.6251,1.6251,1.6251,22400.0],["1999-04-09",1.569,1.6811,1.569,1.6251,12400.0],["1999-04-12",1.6251,1.6811,1.583,1.583,8400.0],["1999-04-13",1.583,1.6531,1.569,1.6531,11200.0],["1999-04-14",1.6251,1.6251,1.6251,1.6251,9200.0],["1999-04-15",1.6251,1.6531,1.6251,1.6531,11400.0],["1999-04-16",1.6671,1.6671,1.569,1.583,19600.0],["1999-04-19",1.6251,1.8492,1.597,1.7792,36000.0],["1999-04-20",1.7932,1.7932,1.7932,1.7932,3000.0],["1999-04-21",1.7932,1.7932,1.7091,1.7091,15200.0],["1999-04-22",1.7371,1.7371,1.4289,1.7371,38400.0],["1999-04-23",1.541,1.7371,1.541,1.6251,13000.0],["1999-04-26",1.6251,1.6251,1.4569,1.6251,127400.0],["1999-04-27",1.597,1.597,1.3729,1.597,30600.0],["1999-04-28",1.485,1.597,1.485,1.569,3000.0],["1999-04-29",1.569,1.7091,1.569,1.7091,20800.0],["1999-04-30",1.7371,1.7932,1.7371,1.7932,39600.0],["1999-05-03",1.7932,1.7932,1.569,1.7932,34200.0],["1999-05-04",1.7371,1.7932,1.7371,1.7932,3200.0],["1999-05-05",1.7371,1.7371,1.7371,1.7371,2000.0],["1999-05-06",1.7651,2.0173,1.7371,1.9052,54000.0],["1999-05-07",2.0173,2.0173,1.9052,1.9052,17800.0],["1999-05-10",1.9052,1.9052,1.7932,1.7932,13600.0],["1999-05-11",1.7932,1.7932,1.7932,1.7932,800.0],["1999-05-12",1.7652,1.7652,1.7652,1.7652,2000.0],["1999-05-13",1.7371,1.7371,1.7371,1.7371,200.0],["1999-05-14",1.8492,2.2415,1.8492,2.2415,101200.0],["1999-05-17",2.2415,2.3255,2.1294,2.1854,44200.0],["1999-05-18",2.0453,2.1854,2.0453,2.1854,2600.0],["1999-05-19",1.9613,2.0733,1.8072,1.9893,17600.0],["1999-05-20",1.9052,2.1014,1.7932,2.0453,19600.0],["1999-05-21",2.0173,2.0173,1.9613,1.9613,3600.0],["1999-05-24",1.8492,2.0173,1.8492,1.8492,10200.0],["1999-05-25",2.0173,2.0173,2.0173,2.0173,8600.0],["1999-05-26",2.0173,2.0734,2.0173,2.0173,8800.0],["1999-05-27",2.0173,2.0173,2.0173,2.0173,0.0],["1999-05-28",2.2415,2.2415,2.2415,2.2415,4800.0],["1999-06-01",2.2415,2.2415,1.9613,1.9613,400.0],["1999-06-02",1.9613,1.9613,1.9613,1.9613,0.0],["1999-06-03",2.2415,2.2415,2.1294,2.2415,6400.0],["1999-06-04",1.9052,1.9613,1.9052,1.9613,2800.0],["1999-06-07",2.2415,2.2415,2.1294,2.1294,6800.0],["1999-06-08",2.1294,2.1294,2.1294,2.1294,0.0],["1999-06-09",2.0173,2.0173,2.0173,2.0173,800.0],["1999-06-10",2.0173,2.0173,2.0173,2.0173,4800.0],["1999-06-11",1.9613,1.9613,1.9613,1.9613,3000.0],["1999-06-14",1.9052,1.9052,1.9052,1.9052,400.0],["1999-06-15",2.0173,2.0733,1.9893,1.9893,11000.0],["1999-06-16",1.9052,1.9052,1.9052,1.9052,600.0],["1999-06-17",1.9052,1.9052,1.9052,1.9052,1800.0],["1999-06-18",1.9052,1.9052,1.9052,1.9052,0.0],["1999-06-21",1.9052,1.9052,1.8492,1.8492,4800.0],["1999-06-22",1.8072,1.8072,1.8072,1.8072,400.0],["1999-06-23",1.7932,2.0734,1.7371,2.0173,23200.0],["1999-06-24",1.7932,1.9613,1.7932,1.8492,9600.0],["1999-06-25",1.8492,1.8492,1.8492,1.8492,4800.0],["1999-06-28",1.7932,1.7932,1.7932,1.7932,5800.0],["1999-06-29",1.8002,1.9052,1.7932,1.7932,25200.0],["1999-06-30",1.7651,1.8492,1.7651,1.8492,5000.0],["1999-07-01",1.7932,1.8492,1.7932,1.7932,13600.0],["1999-07-02",1.7932,1.7932,1.7932,1.7932,0.0],["1999-07-06",1.7932,1.8492,1.6811,1.6811,15200.0],["1999-07-07",1.6811,1.6811,1.597,1.597,54200.0],["1999-07-08",1.6251,1.7091,1.6251,1.7091,13600.0],["1999-07-09",1.7932,1.8352,1.6951,1.6951,13400.0],["1999-07-12",1.6811,1.6951,1.6251,1.6251,5200.0],["1999-07-13",1.6251,1.6251,1.6251,1.6251,2600.0],["1999-07-14",1.6251,1.8492,1.6251,1.6251,56200.0],["1999-07-15",1.6251,1.6811,1.6251,1.6811,9400.0],["1999-07-16",1.583,1.6251,1.583,1.6251,5600.0],["1999-07-19",1.6811,1.7932,1.6811,1.6811,21800.0],["1999-07-20",1.7932,1.7932,1.7652,1.7652,9400.0],["1999-07-21",1.6811,1.7652,1.6811,1.6811,2200.0],["1999-07-22",1.6811,1.6811,1.6811,1.6811,5400.0],["1999-07-23",1.583,1.7652,1.569,1.597,18800.0],["1999-07-26",1.597,1.597,1.597,1.597,0.0],["1999-07-27",1.7371,1.7371,1.569,1.569,5600.0],["1999-07-28",1.569,1.569,1.569,1.569,3200.0],["1999-07-29",1.597,1.597,1.597,1.597,400.0],["1999-07-30",1.569,1.7371,1.569,1.6811,8000.0],["1999-08-02",1.6811,1.6811,1.6811,1.6811,0.0],["1999-08-03",1.597,1.597,1.513,1.597,18200.0],["1999-08-04",1.513,1.513,1.4009,1.4009,7000.0],["1999-08-05",1.513,1.513,1.4009,1.4569,10600.0],["1999-08-06",1.569,1.7371,1.569,1.7371,15000.0],["1999-08-09",1.7371,1.7371,1.7371,1.7371,0.0],["1999-08-10",1.6811,1.6811,1.6811,1.6811,2000.0],["1999-08-11",1.6811,1.6811,1.6811,1.6811,0.0],["1999-08-12",1.569,1.569,1.569,1.569,2400.0],["1999-08-13",1.569,1.569,1.4009,1.4009,25000.0],["1999-08-16",1.4569,1.4569,1.4009,1.4009,29200.0],["1999-08-17",1.3449,1.4009,1.2888,1.4009,14200.0],["1999-08-18",1.3449,1.4569,1.3449,1.4569,14800.0],["1999-08-19",1.3449,1.3449,1.3449,1.3449,6000.0],["1999-08-20",1.4009,1.4009,1.4009,1.4009,2400.0],["1999-08-23",1.2328,1.4569,1.2328,1.4569,12400.0],["1999-08-24",1.3449,1.3449,1.3449,1.3449,7200.0],["1999-08-25",1.3449,1.3449,1.3449,1.3449,1000.0],["1999-08-26",1.3449,1.4009,1.2328,1.4009,7000.0],["1999-08-27",1.4009,1.4009,1.4009,1.4009,0.0],["1999-08-30",1.3449,1.4569,1.3169,1.4569,8600.0],["1999-08-31",1.4569,1.4569,1.4569,1.4569,0.0],["1999-09-01",1.3589,1.3589,1.2888,1.3449,4600.0],["1999-09-02",1.3169,1.3449,1.2608,1.3449,9200.0],["1999-09-03",1.2608,1.3449,1.1207,1.3449,11400.0],["1999-09-07",1.3449,1.3449,1.3449,1.3449,2000.0],["1999-09-08",1.3169,1.3449,1.3169,1.3449,4800.0],["1999-09-09",1.2888,1.3449,1.2888,1.3449,3600.0],["1999-09-10",1.2888,1.2888,1.1768,1.2888,13400.0],["1999-09-13",1.1768,1.1768,1.1207,1.1207,16800.0],["1999-09-14",1.1628,1.3169,0.7845,0.8405,56200.0],["1999-09-15",0.9246,1.0087,0.8966,0.9526,23000.0],["1999-09-16",0.8966,0.9246,0.8686,0.9246,5000.0],["1999-09-17",0.8686,0.8686,0.8686,0.8686,12400.0],["1999-09-20",0.8686,0.8686,0.8405,0.8405,8400.0],["1999-09-21",0.7985,0.7985,0.7985,0.7985,3400.0],["1999-09-22",0.8125,0.8125,0.7845,0.7845,14600.0],["1999-09-23",0.7845,0.8125,0.7845,0.7845,11800.0],["1999-09-24",0.7845,0.7845,0.6864,0.6864,7800.0],["1999-09-27",0.6864,0.6864,0.6444,0.6724,22000.0],["1999-09-28",0.6724,0.6724,0.6724,0.6724,400.0],["1999-09-29",0.6724,0.6724,0.6724,0.6724,0.0],["1999-09-30",0.6724,0.6724,0.6724,0.6724,4200.0],["1999-10-01",0.6724,0.7005,0.6724,0.6724,2800.0],["1999-10-04",0.7845,0.7845,0.7005,0.7005,1200.0],["1999-10-05",0.7285,0.7425,0.7285,0.7425,5200.0],["1999-10-06",0.7705,0.7845,0.7005,0.7005,7000.0],["1999-10-07",0.7705,0.7915,0.7705,0.7705,1800.0],["1999-10-08",0.7705,0.7705,0.7705,0.7705,0.0],["1999-10-11",0.7005,0.7005,0.7005,0.7005,200.0],["1999-10-12",0.7005,0.7005,0.6724,0.7005,12200.0],["1999-10-13",0.7425,0.7495,0.6864,0.6864,30600.0],["1999-10-14",0.6724,0.7285,0.6724,0.7005,73800.0],["1999-10-15",0.7005,0.7005,0.6164,0.6164,5200.0],["1999-10-18",0.6374,0.7285,0.6374,0.7285,6000.0],["1999-10-19",0.7285,0.7565,0.7285,0.7565,7400.0],["1999-10-20",0.7285,0.8125,0.6864,0.8125,1200.0],["1999-10-21",0.7285,0.7845,0.7285,0.7285,13800.0],["1999-10-22",0.6164,0.6724,0.6164,0.6584,31600.0],["1999-10-25",0.5814,0.6024,0.4483,0.4763,27600.0],["1999-10-26",0.4903,0.4903,0.4483,0.4483,15000.0],["1999-10-27",0.5043,0.6444,0.3923,0.6444,36600.0],["1999-10-28",0.5043,0.6164,0.5043,0.5604,8000.0],["1999-10-29",0.5604,0.5604,0.5604,0.5604,1400.0],["1999-11-01",0.4763,0.5604,0.4763,0.4763,4400.0],["1999-11-02",0.5183,0.6444,0.5183,0.6444,12400.0],["1999-11-03",0.6164,0.6164,0.6164,0.6164,600.0],["1999-11-04",0.5604,0.5884,0.5043,0.5323,5600.0],["1999-11-05",0.5464,0.5604,0.5323,0.5323,1600.0],["1999-11-08",0.5043,0.8686,0.5043,0.7845,75800.0],["1999-11-09",0.8686,0.8966,0.7285,0.7285,32200.0],["1999-11-10",0.7285,0.7845,0.6164,0.6164,38800.0],["1999-11-11",0.6584,0.6724,0.6444,0.6724,15200.0],["1999-11-12",0.6724,0.6724,0.6444,0.6444,12000.0],["1999-11-15",0.6164,0.8966,0.6164,0.7285,22600.0],["1999-11-16",0.7705,0.8125,0.7285,0.8125,5800.0],["1999-11-17",0.7285,0.7285,0.7285,0.7285,200.0],["1999-11-18",0.7285,0.7285,0.7285,0.7285,2000.0],["1999-11-19",0.7425,0.7565,0.7005,0.7565,12800.0],["1999-11-22",0.7005,0.7005,0.7005,0.7005,600.0],["1999-11-23",0.7705,0.7705,0.7005,0.7005,800.0],["1999-11-24",0.7005,0.7285,0.7005,0.7285,10200.0],["1999-11-26",0.7285,0.7285,0.7285,0.7285,0.0],["1999-11-29",0.7285,0.7285,0.7005,0.7285,10800.0],["1999-11-30",0.7705,0.7705,0.7285,0.7285,16200.0],["1999-12-01",0.7565,0.7565,0.7005,0.7005,17600.0],["1999-12-02",0.7285,0.7285,0.7005,0.7005,1000.0],["1999-12-03",0.7005,0.7285,0.6584,0.6724,101400.0],["1999-12-06",0.6724,0.6724,0.5043,0.6164,65800.0],["1999-12-07",0.6164,0.6164,0.6164,0.6164,1600.0],["1999-12-08",0.6444,0.6444,0.6164,0.6164,6200.0],["1999-12-09",0.6304,0.6444,0.6164,0.6164,13200.0],["1999-12-10",0.6024,0.6724,0.5604,0.5604,47800.0],["1999-12-13",0.5604,0.6444,0.5183,0.5323,22200.0],["1999-12-14",0.5043,0.5323,0.4483,0.4483,97000.0],["1999-12-15",0.5323,0.5604,0.5043,0.5604,13400.0],["1999-12-16",0.5604,0.6724,0.5043,0.6164,100200.0],["1999-12-17",0.6724,0.6724,0.6164,0.6724,11600.0],["1999-12-20",0.7495,0.7495,0.6164,0.6164,13400.0],["1999-12-21",0.6164,0.6164,0.6164,0.6164,5200.0],["1999-12-22",0.6304,0.6444,0.5884,0.6164,43400.0],["1999-12-23",0.6164,0.6164,0.5183,0.5604,17600.0],["1999-12-27",0.5604,0.5604,0.5043,0.5323,9000.0],["1999-12-28",0.5604,0.5604,0.5043,0.5043,94800.0],["1999-12-29",0.5884,0.5884,0.5043,0.5183,172000.0],["1999-12-30",0.5884,0.6724,0.5464,0.5604,91800.0],["1999-12-31",0.6164,0.6164,0.5043,0.5323,91800.0],["2000-01-03",0.5604,1.2328,0.5604,0.8405,109600.0],["2000-01-04",0.6724,0.9526,0.6724,0.9526,36600.0],["2000-01-05",0.9806,1.0087,0.9526,0.9526,19000.0],["2000-01-06",1.0087,1.0087,0.7285,0.8686,40800.0],["2000-01-07",0.8686,0.8966,0.7565,0.7705,25400.0],["2000-01-10",0.7005,0.7845,0.7005,0.7845,10000.0],["2000-01-11",0.7845,0.7845,0.7845,0.7845,0.0],["2000-01-12",0.7285,0.7845,0.7285,0.7845,6800.0],["2000-01-13",0.7845,0.8405,0.7285,0.7565,7400.0],["2000-01-14",0.7845,0.7845,0.7845,0.7845,2800.0],["2000-01-18",0.7845,0.7845,0.6444,0.7005,11800.0],["2000-01-19",0.6304,0.6304,0.6304,0.6304,4000.0],["2000-01-20",0.7845,0.8125,0.6724,0.6724,16000.0],["2000-01-21",0.7845,1.2328,0.7845,0.9526,248000.0],["2000-01-24",1.0647,1.2048,1.0087,1.0647,268600.0],["2000-01-25",1.1207,1.1207,0.7845,0.9526,125000.0],["2000-01-26",0.9806,1.0647,0.8405,0.8405,128400.0],["2000-01-27",1.0227,1.0647,0.8405,0.9456,33200.0],["2000-01-28",0.8405,0.9246,0.8405,0.8405,27000.0],["2000-01-31",0.8405,0.9246,0.8405,0.8966,15400.0],["2000-02-01",0.8966,0.8966,0.8405,0.8405,9200.0],["2000-02-02",0.8405,0.8966,0.8405,0.8405,3600.0],["2000-02-03",0.8405,0.8686,0.8405,0.8405,17200.0],["2000-02-04",0.8686,0.9246,0.8405,0.8966,80400.0],["2000-02-07",0.9316,0.9316,0.8405,0.8405,48800.0],["2000-02-08",0.8826,0.8826,0.8686,0.8686,800.0],["2000-02-09",0.8966,0.9106,0.8405,0.8686,50600.0],["2000-02-10",0.8686,0.9106,0.6724,0.7285,86200.0],["2000-02-11",0.8966,0.8966,0.7285,0.7845,26800.0],["2000-02-14",0.8405,0.8405,0.7845,0.8125,27400.0],["2000-02-15",0.9106,0.9106,0.8125,0.8125,18200.0],["2000-02-16",0.8125,0.9106,0.7565,0.8826,50800.0],["2000-02-17",0.8405,0.8405,0.7565,0.7845,46400.0],["2000-02-18",0.7285,0.8826,0.6724,0.6724,33800.0],["2000-02-22",0.7635,0.8546,0.7285,0.7845,19000.0],["2000-02-23",0.7355,0.7845,0.7285,0.7565,41000.0],["2000-02-24",0.7845,0.8125,0.7285,0.7285,33200.0],["2000-02-25",0.7285,0.7845,0.7285,0.7845,38000.0],["2000-02-28",0.7845,0.7845,0.7285,0.7285,20600.0],["2000-02-29",0.7285,0.7845,0.7285,0.7565,7000.0],["2000-03-01",0.7705,0.7845,0.7145,0.7285,33200.0],["2000-03-02",0.7565,0.7845,0.7285,0.7285,5600.0],["2000-03-03",0.7565,0.7845,0.7565,0.7705,11200.0],["2000-03-06",0.8265,0.8405,0.7565,0.7845,36600.0],["2000-03-07",0.7845,0.7845,0.7565,0.7565,21600.0],["2000-03-08",0.7705,0.8966,0.7565,0.7565,60800.0],["2000-03-09",0.8826,0.8966,0.7845,0.7845,44800.0],["2000-03-10",0.7845,0.7845,0.7005,0.7845,38400.0],["2000-03-13",0.7845,0.8686,0.7845,0.7845,23400.0],["2000-03-14",0.7985,0.8966,0.7565,0.7845,19200.0],["2000-03-15",0.7845,0.8966,0.7285,0.8966,50000.0],["2000-03-16",0.8966,0.8966,0.8405,0.8966,7400.0],["2000-03-17",0.8826,0.8966,0.7845,0.7845,13800.0],["2000-03-20",0.8966,0.8966,0.7845,0.8405,25800.0],["2000-03-21",0.7845,0.7845,0.7845,0.7845,1200.0],["2000-03-22",0.7845,0.8405,0.7845,0.8405,30600.0],["2000-03-23",0.8195,0.8966,0.7145,0.8405,51800.0],["2000-03-24",0.8405,0.8966,0.7845,0.7845,11000.0],["2000-03-27",0.8686,0.8756,0.7845,0.7845,8200.0],["2000-03-28",0.8826,0.8826,0.6864,0.6864,33800.0],["2000-03-29",0.6864,0.6864,0.6864,0.6864,4000.0],["2000-03-30",0.7005,0.7005,0.6864,0.6864,5400.0],["2000-03-31",0.8265,0.8405,0.7145,0.7285,13800.0],["2000-04-03",0.7285,0.7705,0.7285,0.7705,600.0],["2000-04-04",0.7705,0.8265,0.6724,0.6724,6000.0],["2000-04-05",0.6724,0.7005,0.6724,0.7005,4200.0],["2000-04-06",0.7845,0.7845,0.7285,0.7285,1400.0],["2000-04-07",0.8125,0.8125,0.7565,0.7565,8800.0],["2000-04-10",0.6724,0.7285,0.6724,0.7285,11800.0],["2000-04-11",0.7705,0.7705,0.7005,0.7005,61800.0],["2000-04-12",0.7005,0.7285,0.6724,0.6724,41600.0],["2000-04-13",0.7005,0.7005,0.6724,0.6724,5800.0],["2000-04-14",0.7005,0.7005,0.5884,0.6724,12600.0],["2000-04-17",0.6444,0.6444,0.5884,0.5884,2200.0],["2000-04-18",0.5884,0.6164,0.5884,0.5884,28800.0],["2000-04-19",0.5323,0.6164,0.5323,0.6164,1000.0],["2000-04-20",0.5323,0.5604,0.5323,0.5604,36400.0],["2000-04-24",0.5323,0.5884,0.5323,0.5604,132400.0],["2000-04-25",0.5744,0.5744,0.5604,0.5604,3400.0],["2000-04-26",0.5323,0.5323,0.4483,0.5043,31800.0],["2000-04-27",0.4763,0.4763,0.4483,0.4623,43000.0],["2000-04-28",0.4623,0.4763,0.4483,0.4763,175000.0],["2000-05-01",0.4483,0.4623,0.3923,0.4483,50600.0],["2000-05-02",0.4623,0.4763,0.4483,0.4483,43800.0],["2000-05-03",0.4623,0.4623,0.4483,0.4483,4400.0],["2000-05-04",0.4553,0.4553,0.3923,0.3923,30800.0],["2000-05-05",0.4203,0.4203,0.3923,0.4203,16600.0],["2000-05-08",0.4203,0.4483,0.3923,0.4483,233000.0],["2000-05-09",0.4203,0.4483,0.4203,0.4483,2200.0],["2000-05-10",0.4483,0.4483,0.4203,0.4483,54400.0],["2000-05-11",0.3923,0.4483,0.3923,0.4483,100000.0],["2000-05-12",0.3502,0.4483,0.3502,0.4203,10000.0],["2000-05-15",0.4203,0.5323,0.3923,0.5183,61400.0],["2000-05-16",0.4833,0.6444,0.4483,0.5884,48600.0],["2000-05-17",0.6724,0.6724,0.5604,0.6164,54200.0],["2000-05-18",0.6444,0.6724,0.6164,0.6724,42600.0],["2000-05-19",0.6724,0.6724,0.6164,0.6724,3800.0],["2000-05-22",0.6444,0.6724,0.6164,0.6444,12800.0],["2000-05-23",0.6724,0.6724,0.6444,0.6654,22800.0],["2000-05-24",0.6444,0.7845,0.6444,0.7845,30600.0],["2000-05-25",0.7845,0.7845,0.7845,0.7845,0.0],["2000-05-26",0.7285,0.7565,0.7285,0.7565,2400.0],["2000-05-30",0.7565,0.8686,0.7565,0.7565,28400.0],["2000-05-31",0.7565,0.7565,0.7285,0.7285,5800.0],["2000-06-01",0.7285,0.7285,0.5884,0.5884,26800.0],["2000-06-02",0.6584,0.6724,0.5604,0.5884,13000.0],["2000-06-05",0.6584,0.6724,0.6584,0.6724,4600.0],["2000-06-06",0.6724,0.6724,0.5884,0.5884,2600.0],["2000-06-07",0.6164,0.6164,0.6164,0.6164,5200.0],["2000-06-08",0.5884,0.6164,0.5884,0.6164,15000.0],["2000-06-09",0.6304,0.7285,0.6304,0.7285,32200.0],["2000-06-12",0.7005,0.7845,0.6164,0.7845,22400.0],["2000-06-13",0.7845,0.7845,0.7845,0.7845,5400.0],["2000-06-14",0.7775,0.7845,0.7705,0.7845,2800.0],["2000-06-15",0.8335,0.8335,0.6724,0.6724,9400.0],["2000-06-16",0.7845,0.7845,0.6724,0.7845,9600.0],["2000-06-19",0.7845,0.8966,0.5884,0.6724,41600.0],["2000-06-20",0.7565,0.7845,0.7285,0.7285,503200.0],["2000-06-21",0.7285,0.7845,0.7285,0.7845,1200.0],["2000-06-22",0.7845,0.8405,0.6724,0.6724,5000.0],["2000-06-23",0.6724,0.6724,0.6164,0.6164,12400.0],["2000-06-26",0.7285,0.7285,0.6724,0.6724,400.0],["2000-06-27",0.6164,0.6164,0.6164,0.6164,200.0],["2000-06-28",0.6724,0.7285,0.6164,0.6164,8000.0],["2000-06-29",0.6724,0.6724,0.6444,0.6444,6400.0],["2000-06-30",0.6724,0.7565,0.6444,0.6444,7600.0],["2000-07-03",0.6444,0.6444,0.6444,0.6444,0.0],["2000-07-05",0.6935,0.6935,0.6724,0.6724,1000.0],["2000-07-06",0.7565,0.7565,0.7005,0.7145,18200.0],["2000-07-07",0.7285,0.7845,0.7285,0.7565,27800.0],["2000-07-10",0.6724,0.7285,0.5604,0.6724,94800.0],["2000-07-11",0.7145,0.7145,0.7005,0.7005,2800.0],["2000-07-12",0.6724,0.7565,0.6724,0.7285,18800.0],["2000-07-13",0.7285,0.7285,0.6164,0.6444,8800.0],["2000-07-14",0.6164,0.6164,0.6164,0.6164,200.0],["2000-07-17",0.6164,0.6164,0.5884,0.6164,8800.0],["2000-07-18",0.6724,0.6724,0.6164,0.6164,2000.0],["2000-07-19",0.6164,0.6164,0.6164,0.6164,0.0],["2000-07-20",0.6164,0.6724,0.6164,0.6724,18600.0],["2000-07-21",0.6724,0.6724,0.6164,0.6724,30400.0],["2000-07-24",0.6724,0.6724,0.6724,0.6724,0.0],["2000-07-25",0.7285,0.7285,0.7285,0.7285,2000.0],["2000-07-26",0.6724,0.6724,0.6164,0.6164,4600.0],["2000-07-27",0.6164,0.6164,0.6164,0.6164,200.0],["2000-07-28",0.6164,0.6164,0.6164,0.6164,0.0],["2000-07-31",0.6164,0.6164,0.6164,0.6164,0.0],["2000-08-01",0.6164,0.6164,0.5884,0.5884,8200.0],["2000-08-02",0.5744,0.5884,0.5604,0.5604,10200.0],["2000-08-03",0.5043,0.5604,0.5043,0.5043,4800.0],["2000-08-04",0.5043,0.5043,0.5043,0.5043,0.0],["2000-08-07",0.5183,0.5323,0.5043,0.5323,4400.0],["2000-08-08",0.5323,0.5323,0.5323,0.5323,0.0],["2000-08-09",0.5323,0.5323,0.5323,0.5323,0.0],["2000-08-10",0.5043,0.5043,0.5043,0.5043,6000.0],["2000-08-11",0.4763,0.5323,0.4623,0.5323,21400.0],["2000-08-14",0.5323,0.5323,0.5043,0.5043,5200.0],["2000-08-15",0.5464,0.5464,0.5043,0.5043,1800.0],["2000-08-16",0.5043,0.5043,0.5043,0.5043,400.0],["2000-08-17",0.5043,0.5043,0.5043,0.5043,0.0],["2000-08-18",0.5604,0.5604,0.5604,0.5604,800.0],["2000-08-21",0.5604,0.5604,0.5604,0.5604,0.0],["2000-08-22",0.5043,0.5604,0.5043,0.5604,5400.0],["2000-08-23",0.5604,0.5604,0.5604,0.5604,10000.0],["2000-08-24",0.5604,0.6444,0.5183,0.5183,6400.0],["2000-08-25",0.5183,0.5183,0.5183,0.5183,0.0],["2000-08-28",0.5183,0.5183,0.5183,0.5183,5600.0],["2000-08-29",0.5604,0.5604,0.5323,0.5323,6800.0],["2000-08-30",0.5604,0.5604,0.5323,0.5323,2400.0],["2000-08-31",0.5604,0.6024,0.5323,0.6024,24800.0],["2000-09-01",0.6164,0.6444,0.6164,0.6444,19000.0],["2000-09-05",0.5604,0.6724,0.5604,0.6724,11000.0],["2000-09-06",0.6584,0.7285,0.6584,0.7285,32600.0],["2000-09-07",0.6935,0.7145,0.6724,0.7005,2600.0],["2000-09-08",0.7075,0.7075,0.7005,0.7005,1200.0],["2000-09-11",0.7005,0.7145,0.7005,0.7145,11800.0],["2000-09-12",0.7005,0.7005,0.7005,0.7005,2200.0],["2000-09-13",0.6444,0.7005,0.6444,0.6584,17400.0],["2000-09-14",0.6584,0.6724,0.6164,0.6164,9600.0],["2000-09-15",0.6164,0.6164,0.6164,0.6164,0.0],["2000-09-18",0.6164,0.6164,0.6164,0.6164,2000.0],["2000-09-19",0.5884,0.6724,0.5884,0.6724,2200.0],["2000-09-20",0.6724,0.6724,0.6724,0.6724,4000.0],["2000-09-21",0.6724,0.6724,0.6724,0.6724,0.0],["2000-09-22",0.6724,0.6724,0.5884,0.6304,6200.0],["2000-09-25",0.5884,0.5884,0.5604,0.5604,8400.0],["2000-09-26",0.5604,0.5744,0.5043,0.5043,19800.0],["2000-09-27",0.6444,0.6444,0.5043,0.5043,7200.0],["2000-09-28",0.5043,0.5043,0.5043,0.5043,6800.0],["2000-09-29",0.5043,0.6724,0.5043,0.5744,27200.0],["2000-10-02",0.5464,0.5464,0.5464,0.5464,400.0],["2000-10-03",0.5464,0.5464,0.5464,0.5464,800.0],["2000-10-04",0.5464,0.5464,0.5464,0.5464,200.0],["2000-10-05",0.5183,0.5183,0.5043,0.5043,3000.0],["2000-10-06",0.5043,0.5043,0.5043,0.5043,4000.0],["2000-10-09",0.5043,0.5043,0.5043,0.5043,0.0],["2000-10-10",0.6164,0.6724,0.5884,0.5884,21800.0],["2000-10-11",0.6164,0.6164,0.6164,0.6164,1800.0],["2000-10-12",0.6164,0.6164,0.6164,0.6164,400.0],["2000-10-13",0.5884,0.5884,0.5884,0.5884,800.0],["2000-10-16",0.5604,0.5604,0.5604,0.5604,10600.0],["2000-10-17",0.5604,0.5604,0.3362,0.3362,30400.0],["2000-10-18",0.4483,0.5604,0.3502,0.5604,22000.0],["2000-10-19",0.4273,0.5604,0.3923,0.4483,22400.0],["2000-10-20",0.4483,0.4483,0.4483,0.4483,0.0],["2000-10-23",0.4483,0.4483,0.4483,0.4483,4000.0],["2000-10-24",0.4483,0.4763,0.4343,0.4343,31800.0],["2000-10-25",0.4343,0.4343,0.4203,0.4203,4200.0],["2000-10-26",0.3923,0.4483,0.3923,0.4483,4000.0],["2000-10-27",0.4483,0.6164,0.4483,0.6164,30600.0],["2000-10-30",0.5604,0.5604,0.5043,0.5604,4000.0],["2000-10-31",0.5253,0.6164,0.5253,0.6164,15200.0],["2000-11-01",0.5674,0.5674,0.5604,0.5604,6200.0],["2000-11-02",0.5604,0.5604,0.5604,0.5604,600.0],["2000-11-03",0.5604,0.5604,0.5604,0.5604,0.0],["2000-11-06",0.5604,0.5604,0.5604,0.5604,0.0],["2000-11-07",0.5604,0.5604,0.5183,0.5183,5800.0],["2000-11-08",0.5043,0.5043,0.4483,0.4483,21400.0],["2000-11-09",0.4483,0.4483,0.4343,0.4343,5800.0],["2000-11-10",0.4343,0.5043,0.4343,0.5043,14000.0],["2000-11-13",0.4553,0.4763,0.4343,0.4763,14000.0],["2000-11-14",0.5043,0.5043,0.5043,0.5043,8200.0],["2000-11-15",0.5043,0.5043,0.5043,0.5043,0.0],["2000-11-16",0.5043,0.5043,0.5043,0.5043,2000.0],["2000-11-17",0.5043,0.5323,0.4483,0.4763,10000.0],["2000-11-20",0.5604,0.5604,0.4483,0.4483,6200.0],["2000-11-21",0.4343,0.4343,0.4343,0.4343,2000.0],["2000-11-22",0.4483,0.4483,0.4483,0.4483,11000.0],["2000-11-24",0.4483,0.4483,0.4483,0.4483,7200.0],["2000-11-27",0.4483,0.4483,0.4343,0.4483,17200.0],["2000-11-28",0.4763,0.4763,0.4763,0.4763,3600.0],["2000-11-29",0.4763,0.4763,0.4763,0.4763,1600.0],["2000-11-30",0.4483,0.4483,0.4343,0.4343,19200.0],["2000-12-01",0.4413,0.4413,0.4343,0.4343,800.0],["2000-12-04",0.4343,0.4343,0.4343,0.4343,1800.0],["2000-12-05",0.4343,0.4343,0.4063,0.4203,5000.0],["2000-12-06",0.4203,0.4203,0.4203,0.4203,0.0],["2000-12-07",0.4203,0.4203,0.4063,0.4063,6600.0],["2000-12-08",0.4063,0.4063,0.4063,0.4063,1000.0],["2000-12-11",0.4063,0.4063,0.3642,0.4063,14400.0],["2000-12-12",0.3782,0.3782,0.3642,0.3782,3200.0],["2000-12-13",0.3923,0.3923,0.3923,0.3923,10000.0],["2000-12-14",0.3923,0.4063,0.3642,0.3923,35200.0],["2000-12-15",0.3923,0.4203,0.3923,0.4203,5600.0],["2000-12-18",0.3923,0.4203,0.3642,0.3923,16000.0],["2000-12-19",0.3923,0.4483,0.3642,0.4483,97800.0],["2000-12-20",0.4203,0.4203,0.3642,0.3642,3200.0],["2000-12-21",0.3642,0.4483,0.3642,0.3923,41000.0],["2000-12-22",0.3923,0.4483,0.3923,0.4203,13000.0],["2000-12-26",0.4203,0.4483,0.4203,0.4483,26600.0],["2000-12-27",0.4553,0.4553,0.3642,0.3642,12200.0],["2000-12-28",0.4483,0.4483,0.3362,0.4203,132200.0],["2000-12-29",0.3642,0.4623,0.3642,0.4483,132200.0],["2001-01-02",0.4763,0.4763,0.4483,0.4483,10600.0],["2001-01-03",0.4693,0.5604,0.4693,0.5604,4800.0],["2001-01-04",0.4483,0.4483,0.4483,0.4483,400.0],["2001-01-05",0.4483,0.4483,0.4483,0.4483,0.0],["2001-01-08",0.4553,0.4553,0.4483,0.4483,9600.0],["2001-01-09",0.4483,0.4483,0.4483,0.4483,0.0],["2001-01-10",0.5043,0.5043,0.4483,0.4483,8600.0],["2001-01-11",0.4203,0.4483,0.4203,0.4483,26000.0],["2001-01-12",0.4483,0.4483,0.4483,0.4483,0.0],["2001-01-16",0.4413,0.4483,0.4413,0.4483,25800.0],["2001-01-17",0.4553,0.5884,0.4553,0.5604,35000.0],["2001-01-18",0.5604,0.5604,0.5604,0.5604,0.0],["2001-01-19",0.5323,0.5323,0.5323,0.5323,400.0],["2001-01-22",0.5323,0.5323,0.5323,0.5323,1000.0],["2001-01-23",0.5604,0.6164,0.5604,0.6164,24000.0],["2001-01-24",0.5604,0.5604,0.5604,0.5604,1400.0],["2001-01-25",0.6164,0.6724,0.6024,0.6724,61600.0],["2001-01-26",0.6864,0.7285,0.6864,0.7285,33200.0],["2001-01-29",0.7215,0.7215,0.7215,0.7215,2000.0],["2001-01-30",0.7285,0.7285,0.7145,0.7285,21400.0],["2001-01-31",0.7285,0.7845,0.6724,0.6724,15800.0],["2001-02-01",0.7285,0.7285,0.7285,0.7285,2000.0],["2001-02-02",0.7285,0.8405,0.7285,0.8405,14800.0],["2001-02-05",0.7845,0.8405,0.7845,0.7845,14200.0],["2001-02-06",0.8686,0.8966,0.7285,0.7285,40200.0],["2001-02-07",0.7285,0.7285,0.7285,0.7285,4800.0],["2001-02-08",0.8826,0.8966,0.8826,0.8966,10800.0],["2001-02-09",0.8476,0.9106,0.7845,0.7845,23000.0],["2001-02-12",0.8966,0.9526,0.8966,0.9246,20600.0],["2001-02-13",0.8966,1.0647,0.8966,1.0087,29200.0],["2001-02-14",0.8966,0.8966,0.8405,0.8405,600.0],["2001-02-15",0.8966,0.9246,0.8966,0.9246,5000.0],["2001-02-16",0.9246,0.9246,0.9246,0.9246,0.0],["2001-02-20",0.9806,0.9806,0.9106,0.9526,17600.0],["2001-02-21",0.9246,0.9246,0.9246,0.9246,1200.0],["2001-02-22",0.9246,0.9526,0.9246,0.9246,6600.0],["2001-02-23",0.9246,0.9526,0.9246,0.9526,25000.0],["2001-02-26",0.9316,0.9806,0.9246,0.9246,37400.0],["2001-02-27",0.9456,0.9526,0.7565,0.9246,177000.0],["2001-02-28",0.9246,0.9246,0.9246,0.9246,1000.0],["2001-03-01",0.9246,0.9246,0.8686,0.8686,6600.0],["2001-03-02",0.8686,0.8686,0.8686,0.8686,0.0],["2001-03-05",0.8686,0.9246,0.8686,0.9246,16000.0],["2001-03-06",0.9246,0.9246,0.8966,0.8966,17400.0],["2001-03-07",0.8896,0.9246,0.8896,0.8966,64200.0],["2001-03-08",0.8966,0.9386,0.8966,0.9386,77000.0],["2001-03-09",0.8966,0.8966,0.8966,0.8966,2600.0],["2001-03-12",0.8966,0.8966,0.8405,0.8405,12800.0],["2001-03-13",0.8405,0.8405,0.8405,0.8405,5600.0],["2001-03-14",0.8896,0.8966,0.8335,0.8966,6800.0],["2001-03-15",0.8405,0.8405,0.8405,0.8405,1000.0],["2001-03-16",0.8826,0.8826,0.8405,0.8826,9800.0],["2001-03-19",0.8826,0.8826,0.8826,0.8826,0.0],["2001-03-20",0.8686,0.8686,0.8476,0.8476,800.0],["2001-03-21",0.8686,0.8966,0.8405,0.8405,6400.0],["2001-03-22",0.8265,0.8265,0.8125,0.8125,600.0],["2001-03-23",0.8405,0.9386,0.8405,0.9246,21200.0],["2001-03-26",0.8966,0.9386,0.8966,0.9386,1800.0],["2001-03-27",0.9386,0.9386,0.9386,0.9386,200.0],["2001-03-28",0.8686,0.8686,0.8405,0.8405,2000.0],["2001-03-29",0.8405,0.8405,0.8405,0.8405,200.0],["2001-03-30",0.8405,0.8405,0.8405,0.8405,0.0],["2001-04-02",0.8265,0.8265,0.7565,0.7565,2600.0],["2001-04-03",0.8125,0.8125,0.8125,0.8125,200.0],["2001-04-04",0.8125,0.8125,0.8125,0.8125,0.0],["2001-04-05",0.7285,0.7845,0.7285,0.7845,20200.0],["2001-04-06",0.8405,0.8405,0.8405,0.8405,2200.0],["2001-04-09",0.8338,0.8876,0.8338,0.8876,8000.0],["2001-04-10",0.8607,0.8921,0.8607,0.8607,12800.0],["2001-04-11",0.8787,0.9369,0.8787,0.919,14800.0],["2001-04-12",0.91,0.919,0.91,0.91,5000.0],["2001-04-16",0.9011,0.9011,0.9011,0.9011,800.0],["2001-04-17",0.9011,0.9011,0.8697,0.8697,3200.0],["2001-04-18",0.8697,0.8966,0.8607,0.8742,8000.0],["2001-04-19",0.8742,0.8742,0.8742,0.8742,7000.0],["2001-04-20",0.8966,0.8966,0.8742,0.8742,2200.0],["2001-04-23",0.8742,0.8742,0.8742,0.8742,4400.0],["2001-04-24",0.8742,0.8742,0.8742,0.8742,2000.0],["2001-04-25",0.919,0.9414,0.919,0.9414,600.0],["2001-04-26",0.9414,0.9414,0.9414,0.9414,4000.0],["2001-04-27",0.9414,0.9549,0.9414,0.9549,7000.0],["2001-04-30",0.9549,0.9638,0.919,0.9638,12400.0],["2001-05-01",0.928,0.928,0.928,0.928,3400.0],["2001-05-02",0.9862,0.9862,0.9549,0.9549,3000.0],["2001-05-03",0.9952,0.9952,0.9773,0.9773,3800.0],["2001-05-04",0.9773,0.9952,0.9549,0.9862,8200.0],["2001-05-07",0.9818,1.0042,0.9818,0.9862,4800.0],["2001-05-08",1.0087,1.0087,0.9862,0.9862,3600.0],["2001-05-09",1.0311,1.0669,1.0087,1.0625,33800.0],["2001-05-10",1.058,1.1656,1.058,1.1656,67000.0],["2001-05-11",1.1611,1.2328,1.1611,1.2283,26800.0],["2001-05-14",1.2283,1.2283,1.1925,1.2283,14800.0],["2001-05-15",1.2104,1.2642,1.1925,1.2328,12800.0],["2001-05-16",1.2328,1.2552,1.188,1.188,13200.0],["2001-05-17",1.2059,1.2328,1.188,1.2328,41800.0],["2001-05-18",1.188,1.2328,1.188,1.2328,43200.0],["2001-05-21",1.2104,1.2328,1.2104,1.2328,8800.0],["2001-05-22",1.2373,1.2463,1.1925,1.2104,11000.0],["2001-05-23",1.1925,1.2059,1.1656,1.188,15800.0],["2001-05-24",1.2328,1.2642,1.2104,1.2328,25600.0],["2001-05-25",1.2283,1.2283,1.2104,1.2104,800.0],["2001-05-29",1.2059,1.2104,1.2059,1.2059,4800.0],["2001-05-30",1.2059,1.2059,1.2059,1.2059,1200.0],["2001-05-31",1.2328,1.2463,1.2328,1.2463,57400.0],["2001-06-01",1.2597,1.2731,1.2597,1.2731,2800.0],["2001-06-04",1.2731,1.2911,1.2328,1.2418,92800.0],["2001-06-05",1.2911,1.3449,1.2911,1.3225,76000.0],["2001-06-06",1.3449,1.3897,1.3,1.3897,74200.0],["2001-06-07",1.3807,1.4345,1.3673,1.4301,26200.0],["2001-06-08",1.4166,1.4166,1.3763,1.3763,6400.0],["2001-06-11",1.4121,1.4211,1.3763,1.3763,5800.0],["2001-06-12",1.3763,1.3897,1.3763,1.3897,3000.0],["2001-06-13",1.3897,1.3897,1.3449,1.3449,22000.0],["2001-06-14",1.3449,1.3897,1.2731,1.3628,21000.0],["2001-06-15",1.2776,1.3673,1.2776,1.3449,19600.0],["2001-06-18",1.3,1.3,1.3,1.3,10000.0],["2001-06-19",1.2776,1.3225,1.2776,1.2776,13200.0],["2001-06-20",1.2552,1.2552,1.188,1.188,8200.0],["2001-06-21",1.1656,1.2328,1.1656,1.188,7400.0],["2001-06-22",1.188,1.188,1.188,1.188,1000.0],["2001-06-25",1.188,1.2194,1.1656,1.2194,31200.0],["2001-06-26",1.3269,1.3314,1.2776,1.2776,25000.0],["2001-06-27",1.3449,1.3449,1.2776,1.2776,8200.0],["2001-06-28",1.3449,1.3449,1.3449,1.3449,1200.0],["2001-06-29",1.2776,1.2776,1.2552,1.2552,13200.0],["2001-07-02",1.2328,1.2328,1.2328,1.2328,2000.0],["2001-07-03",1.2328,1.3225,1.1656,1.3225,11200.0],["2001-07-05",1.3225,1.3225,1.3225,1.3225,0.0],["2001-07-06",1.3449,1.3449,1.3449,1.3449,200.0],["2001-07-09",1.2328,1.2328,1.2328,1.2328,3000.0],["2001-07-10",1.2552,1.2552,1.1028,1.1073,9800.0],["2001-07-11",1.1252,1.1252,1.1028,1.1028,5200.0],["2001-07-12",1.1611,1.2507,0.9862,1.2507,25800.0],["2001-07-13",1.2507,1.2507,1.2283,1.2283,1200.0],["2001-07-16",1.1925,1.1925,1.1925,1.1925,2000.0],["2001-07-17",1.2194,1.2238,1.2194,1.2238,26400.0],["2001-07-18",1.2104,1.2104,1.2104,1.2104,6400.0],["2001-07-19",1.2104,1.2104,1.1656,1.1656,1200.0],["2001-07-20",1.1656,1.1656,1.1656,1.1656,2600.0],["2001-07-23",1.1656,1.1656,1.1656,1.1656,0.0],["2001-07-24",1.179,1.179,1.179,1.179,21000.0],["2001-07-25",1.179,1.2507,1.179,1.2104,50800.0],["2001-07-26",1.2507,1.3538,1.2507,1.3225,84200.0],["2001-07-27",1.3538,1.4883,1.3449,1.4345,33800.0],["2001-07-30",1.4345,1.5107,1.4345,1.4569,12000.0],["2001-07-31",1.4166,1.4569,1.3,1.318,16800.0],["2001-08-01",1.2731,1.4569,1.2731,1.4569,46800.0],["2001-08-02",1.5018,1.5018,1.3449,1.4704,19600.0],["2001-08-03",1.5152,1.6811,1.4704,1.4704,87800.0],["2001-08-06",1.4614,1.5018,1.4614,1.5018,9000.0],["2001-08-07",1.5018,1.6139,1.4614,1.6139,7200.0],["2001-08-08",1.5466,1.5466,1.4704,1.5242,4600.0],["2001-08-09",1.4614,1.5287,1.4569,1.5287,5600.0],["2001-08-10",1.4569,1.4749,1.3045,1.4749,26000.0],["2001-08-13",1.4076,1.4704,1.4076,1.4704,3400.0],["2001-08-14",1.3897,1.4569,1.3449,1.4569,2000.0],["2001-08-15",1.4569,1.4569,1.4569,1.4569,0.0],["2001-08-16",1.4301,1.4301,1.4301,1.4301,6200.0],["2001-08-17",1.3494,1.3807,1.3494,1.3494,16400.0],["2001-08-20",1.3494,1.3494,1.17,1.17,12600.0],["2001-08-21",1.1566,1.2956,1.1521,1.2956,19800.0],["2001-08-22",1.2821,1.2956,1.2821,1.2956,3000.0],["2001-08-23",1.318,1.3449,1.318,1.3449,3600.0],["2001-08-24",1.3673,1.4301,1.3225,1.4301,12000.0],["2001-08-27",1.4301,1.4301,1.4301,1.4301,0.0],["2001-08-28",1.3449,1.3449,1.3449,1.3449,3600.0],["2001-08-29",1.3897,1.3897,1.3897,1.3897,1600.0],["2001-08-30",1.3449,1.3897,1.3449,1.3897,3400.0],["2001-08-31",1.3897,1.3897,1.3897,1.3897,4000.0],["2001-09-04",1.3897,1.3897,1.3897,1.3897,0.0],["2001-09-05",1.3987,1.3987,1.3987,1.3987,21200.0],["2001-09-06",1.3987,1.3987,1.3987,1.3987,4000.0],["2001-09-07",1.3987,1.3987,1.3987,1.3987,7000.0],["2001-09-10",1.3987,1.3987,1.3987,1.3987,0.0],["2001-09-17",1.4345,1.4345,1.3449,1.4121,3800.0],["2001-09-18",1.3449,1.3449,1.3135,1.3449,4600.0],["2001-09-19",1.3,1.3,1.3,1.3,1400.0],["2001-09-20",1.2866,1.2866,0.9414,1.1162,21800.0],["2001-09-21",1.1118,1.1118,0.919,1.0938,8000.0],["2001-09-24",0.9055,1.0535,0.9055,1.0311,42200.0],["2001-09-25",1.0938,1.1656,1.0938,1.1656,16400.0],["2001-09-26",1.1656,1.1656,1.1656,1.1656,0.0],["2001-09-27",1.1656,1.1656,1.1656,1.1656,2000.0],["2001-09-28",1.188,1.2328,1.188,1.2328,5200.0],["2001-10-01",1.2328,1.2328,1.2328,1.2328,0.0],["2001-10-02",1.2328,1.2328,1.2328,1.2328,0.0],["2001-10-03",1.2328,1.2328,1.2328,1.2328,0.0],["2001-10-04",1.2328,1.2328,1.2328,1.2328,0.0],["2001-10-05",1.1207,1.1656,1.1162,1.1656,6200.0],["2001-10-08",1.1207,1.1656,1.0938,1.1656,1400.0],["2001-10-09",1.1656,1.1656,1.1656,1.1656,0.0],["2001-10-10",1.1207,1.2104,1.1207,1.2104,3600.0],["2001-10-11",1.2238,1.2238,1.2238,1.2238,2000.0],["2001-10-12",1.2238,1.2238,1.2104,1.2104,8200.0],["2001-10-15",1.2014,1.2014,1.2014,1.2014,600.0],["2001-10-16",1.2014,1.2014,1.2014,1.2014,0.0],["2001-10-17",1.2014,1.2014,1.1566,1.1566,1400.0],["2001-10-18",1.1566,1.1566,1.1566,1.1566,0.0],["2001-10-19",1.1566,1.1566,1.1566,1.1566,0.0],["2001-10-22",1.1207,1.1207,1.1207,1.1207,200.0],["2001-10-23",1.1387,1.1387,1.1387,1.1387,200.0],["2001-10-24",1.1431,1.1431,1.1431,1.1431,400.0],["2001-10-25",1.0804,1.1431,1.0804,1.1431,2200.0],["2001-10-26",1.1207,1.1207,1.1207,1.1207,200.0],["2001-10-29",1.1028,1.1252,1.0759,1.1252,3800.0],["2001-10-30",1.0535,1.0535,1.0535,1.0535,200.0],["2001-10-31",1.1431,1.1431,1.0087,1.0087,6000.0],["2001-11-01",1.1073,1.1387,1.0983,1.1387,17600.0],["2001-11-02",1.1387,1.1387,1.1387,1.1387,0.0],["2001-11-05",1.0983,1.1656,1.0983,1.0983,27800.0],["2001-11-06",1.1207,1.1656,1.0759,1.1656,21400.0],["2001-11-07",1.0087,1.0087,1.0087,1.0087,3200.0],["2001-11-08",0.9414,1.0356,0.9235,0.9638,11400.0],["2001-11-09",1.0759,1.0983,1.0759,1.0983,5600.0],["2001-11-12",1.1207,1.1431,1.0535,1.1207,33200.0],["2001-11-13",1.1656,1.1656,1.1207,1.1207,800.0],["2001-11-14",1.1656,1.2956,1.0669,1.2821,169200.0],["2001-11-15",1.3449,1.439,1.188,1.3897,86200.0],["2001-11-16",1.4211,1.4794,1.3897,1.439,40000.0],["2001-11-19",1.4569,1.5018,1.2776,1.3449,55800.0],["2001-11-20",1.3449,1.4076,1.2328,1.3,64400.0],["2001-11-21",1.3897,1.3897,1.2642,1.3449,1800.0],["2001-11-23",1.3673,1.3673,1.2597,1.3449,3000.0],["2001-11-26",1.2552,1.2552,1.2552,1.2552,400.0],["2001-11-27",1.2597,1.3449,1.2552,1.3225,10800.0],["2001-11-28",1.3225,1.3225,1.3225,1.3225,0.0],["2001-11-29",1.3225,1.3225,1.3225,1.3225,0.0],["2001-11-30",1.3359,1.3359,1.3225,1.3225,3000.0],["2001-12-03",1.2373,1.2776,1.2373,1.2776,600.0],["2001-12-04",1.2552,1.2552,1.2552,1.2552,800.0],["2001-12-05",1.3404,1.4076,1.3404,1.3897,6400.0],["2001-12-06",1.4076,1.4076,1.4076,1.4076,600.0],["2001-12-07",1.4076,1.4076,1.4076,1.4076,0.0],["2001-12-10",1.4121,1.6363,1.4076,1.6139,52400.0],["2001-12-11",1.7125,1.7708,1.6139,1.7708,138400.0],["2001-12-12",1.7932,1.838,1.6811,1.7259,65600.0],["2001-12-13",1.7708,1.8783,1.7483,1.7483,103800.0],["2001-12-14",1.829,1.8604,1.7483,1.7842,61200.0],["2001-12-17",1.8201,1.8514,1.7259,1.7887,20200.0],["2001-12-18",1.7663,1.8604,1.7483,1.8604,26600.0],["2001-12-19",1.8604,1.8783,1.7932,1.8604,20600.0],["2001-12-20",1.847,1.847,1.6407,1.7035,52800.0],["2001-12-21",1.7035,1.7483,1.6811,1.6811,12800.0],["2001-12-24",1.6811,1.6856,1.6811,1.6811,5400.0],["2001-12-26",1.7349,1.7349,1.6363,1.6363,15400.0],["2001-12-27",1.6407,1.7214,1.6407,1.6811,5800.0],["2001-12-28",1.6811,1.7035,1.6407,1.6766,17400.0],["2001-12-31",1.6811,1.7842,1.6766,1.7708,21600.0],["2002-01-02",1.7887,1.8021,1.6811,1.7618,27200.0],["2002-01-03",1.7618,1.7708,1.578,1.6811,50400.0],["2002-01-04",1.7528,1.7528,1.7483,1.7483,1200.0],["2002-01-07",1.7483,1.8604,1.7439,1.7932,19200.0],["2002-01-08",1.7932,1.8604,1.7304,1.7304,25200.0],["2002-01-09",1.7708,1.7708,1.4794,1.5601,54400.0],["2002-01-10",1.569,1.6811,1.569,1.578,24200.0],["2002-01-11",1.6363,1.6363,1.5914,1.5914,1000.0],["2002-01-14",1.6497,1.6721,1.6139,1.6542,18200.0],["2002-01-15",1.6139,1.6542,1.5511,1.5556,71200.0],["2002-01-16",1.5601,1.6363,1.5601,1.6363,6600.0],["2002-01-17",1.6587,1.7214,1.6542,1.7214,16000.0],["2002-01-18",1.699,1.699,1.6766,1.6766,2600.0],["2002-01-22",1.6452,1.6721,1.5914,1.6587,12600.0],["2002-01-23",1.6542,1.6587,1.5959,1.6363,8000.0],["2002-01-24",1.6587,1.6721,1.6363,1.6587,8400.0],["2002-01-25",1.5914,1.6139,1.569,1.578,12000.0],["2002-01-28",1.5735,1.6721,1.5735,1.6721,1200.0],["2002-01-29",1.6139,1.6139,1.5063,1.5107,13600.0],["2002-01-30",1.5466,1.6139,1.5466,1.5466,5200.0],["2002-01-31",1.6094,1.6363,1.6094,1.6139,13400.0],["2002-02-01",1.7035,1.7035,1.6139,1.6139,2200.0],["2002-02-04",1.6139,1.6139,1.6139,1.6139,1800.0],["2002-02-05",1.6363,1.6363,1.6139,1.6139,6600.0],["2002-02-06",1.6139,1.6139,1.6139,1.6139,0.0],["2002-02-07",1.5959,1.5959,1.5959,1.5959,400.0],["2002-02-08",1.6228,1.6273,1.6139,1.6273,4400.0],["2002-02-11",1.6273,1.6273,1.6273,1.6273,400.0],["2002-02-12",1.6273,1.6273,1.6139,1.6139,3200.0],["2002-02-13",1.6318,1.6318,1.569,1.6318,7800.0],["2002-02-14",1.6318,1.6318,1.6318,1.6318,0.0],["2002-02-15",1.6318,1.6363,1.6318,1.6318,11800.0],["2002-02-19",1.6363,1.6542,1.569,1.569,19800.0],["2002-02-20",1.6318,1.6318,1.6318,1.6318,400.0],["2002-02-21",1.6363,1.6363,1.6363,1.6363,400.0],["2002-02-22",1.569,1.6363,1.569,1.6363,4800.0],["2002-02-25",1.6363,1.6811,1.6363,1.6811,19800.0],["2002-02-26",1.6811,1.6811,1.6363,1.6363,5000.0],["2002-02-27",1.6363,1.7035,1.6363,1.7035,3800.0],["2002-02-28",1.699,1.7035,1.5914,1.7035,3800.0],["2002-03-01",1.6632,1.6632,1.5107,1.569,30800.0],["2002-03-04",1.5601,1.6766,1.5063,1.5107,11200.0],["2002-03-05",1.5601,1.7842,1.5601,1.6318,22600.0],["2002-03-06",1.6587,1.6587,1.569,1.569,20400.0],["2002-03-07",1.6363,1.6587,1.6183,1.6273,10600.0],["2002-03-08",1.5511,1.6587,1.5511,1.6407,12400.0],["2002-03-11",1.6139,1.6542,1.6139,1.6542,5800.0],["2002-03-12",1.6452,1.6452,1.4211,1.4794,39800.0],["2002-03-13",1.5645,1.569,1.5018,1.5018,10600.0],["2002-03-14",1.5645,1.5645,1.5511,1.5645,11200.0],["2002-03-15",1.5421,1.5556,1.5242,1.5242,1200.0],["2002-03-18",1.1611,1.3897,1.1297,1.3225,92600.0],["2002-03-19",1.3269,1.4749,1.3269,1.4345,20600.0],["2002-03-20",1.4345,1.4614,1.4345,1.4569,3800.0],["2002-03-21",1.4345,1.5197,1.4256,1.439,6000.0],["2002-03-22",1.4435,1.4659,1.4435,1.4659,2400.0],["2002-03-25",1.5063,1.578,1.4614,1.4928,10400.0],["2002-03-26",1.4435,1.4435,1.4435,1.4435,1000.0],["2002-03-27",1.4704,1.5242,1.4569,1.4569,3400.0],["2002-03-28",1.4794,1.4794,1.4794,1.4794,800.0],["2002-04-01",1.4928,1.4928,1.4794,1.4794,5200.0],["2002-04-02",1.4794,1.4973,1.4794,1.4973,4400.0],["2002-04-03",1.5242,1.5242,1.5242,1.5242,1200.0],["2002-04-04",1.5063,1.5197,1.5018,1.5197,6200.0],["2002-04-05",1.5152,1.5152,1.4973,1.4973,3600.0],["2002-04-08",1.5018,1.569,1.5018,1.5107,7400.0],["2002-04-09",1.5107,1.5466,1.5107,1.5466,17400.0],["2002-04-10",1.5376,1.5466,1.5376,1.5466,2400.0],["2002-04-11",1.5466,1.5466,1.4121,1.4121,28400.0],["2002-04-12",1.5197,1.5197,1.3852,1.4973,7000.0],["2002-04-15",1.4704,1.4704,1.3807,1.4525,8000.0],["2002-04-16",1.448,1.448,1.4345,1.4345,6000.0],["2002-04-17",1.4121,1.4121,1.3852,1.4121,4000.0],["2002-04-18",1.4794,1.5018,1.4794,1.5018,3400.0],["2002-04-19",1.5018,1.5018,1.5018,1.5018,0.0],["2002-04-22",1.5018,1.5018,1.5018,1.5018,600.0],["2002-04-23",1.4749,1.4794,1.4345,1.4794,5600.0],["2002-04-24",1.4614,1.5018,1.4614,1.5018,1600.0],["2002-04-25",1.4659,1.4659,1.4659,1.4659,2000.0],["2002-04-26",1.4659,1.4659,1.4659,1.4659,3200.0],["2002-04-29",1.4569,1.4569,1.4569,1.4569,1000.0],["2002-04-30",1.4569,1.4569,1.4569,1.4569,1000.0],["2002-05-01",1.4569,1.4569,1.4435,1.4435,7600.0],["2002-05-02",1.4345,1.4883,1.4345,1.4345,6000.0],["2002-05-03",1.4838,1.4838,1.4838,1.4838,1000.0],["2002-05-06",1.4928,1.4928,1.439,1.439,1600.0],["2002-05-07",1.4928,1.4928,1.439,1.4435,3200.0],["2002-05-08",1.4704,1.4704,1.4704,1.4704,8600.0],["2002-05-09",1.4928,1.4973,1.4704,1.4704,3200.0],["2002-05-10",1.4973,1.4973,1.4345,1.4345,5200.0],["2002-05-13",1.4345,1.4345,1.4121,1.4121,8400.0],["2002-05-14",1.4076,1.5197,1.4076,1.5197,14600.0],["2002-05-15",1.4794,1.569,1.4569,1.5287,45800.0],["2002-05-16",1.569,1.6542,1.569,1.6542,24000.0],["2002-05-17",1.6676,1.6856,1.6676,1.6856,3200.0],["2002-05-20",1.7573,1.7887,1.6901,1.7349,36200.0],["2002-05-21",1.7349,1.7349,1.5959,1.5959,10600.0],["2002-05-22",1.6139,1.6139,1.6139,1.6139,2000.0],["2002-05-23",1.6049,1.6139,1.6049,1.6139,13000.0],["2002-05-24",1.6049,1.7035,1.5645,1.7035,9800.0],["2002-05-28",1.6811,1.6901,1.6363,1.6363,5800.0],["2002-05-29",1.6363,1.6363,1.6363,1.6363,0.0],["2002-05-30",1.6587,1.6587,1.6363,1.6363,7600.0],["2002-05-31",1.6587,1.6587,1.6587,1.6587,200.0],["2002-06-03",1.6587,1.7035,1.6587,1.6811,7600.0],["2002-06-04",1.6945,1.7483,1.6811,1.7259,24000.0],["2002-06-05",1.6766,1.6811,1.6766,1.6811,5000.0],["2002-06-06",1.6721,1.6721,1.6587,1.6587,3600.0],["2002-06-07",1.6811,1.7259,1.6587,1.7035,19000.0],["2002-06-10",1.7439,1.7483,1.6901,1.7483,12600.0],["2002-06-11",1.7618,1.7708,1.7618,1.7708,4000.0],["2002-06-12",1.7708,1.7887,1.7125,1.7125,9000.0],["2002-06-13",1.6811,1.6811,1.6811,1.6811,1800.0],["2002-06-14",1.5018,1.7842,1.3583,1.7439,10000.0],["2002-06-17",1.6139,1.7214,1.5601,1.5601,3600.0],["2002-06-18",1.6049,1.6273,1.6004,1.6139,5000.0],["2002-06-19",1.5914,1.6139,1.4076,1.5242,29800.0],["2002-06-20",1.4166,1.6363,1.4166,1.578,8400.0],["2002-06-21",1.5825,1.6811,1.578,1.578,2000.0],["2002-06-24",1.578,1.6139,1.5242,1.5242,12400.0],["2002-06-25",1.5242,1.5242,1.5242,1.5242,4600.0],["2002-06-26",1.4838,1.4883,1.4659,1.4659,4400.0],["2002-06-27",1.4794,1.6407,1.4794,1.6139,8600.0],["2002-06-28",1.4794,1.5242,1.4211,1.5242,16200.0],["2002-07-01",1.5018,1.5018,1.439,1.439,5600.0],["2002-07-02",1.587,1.587,1.4076,1.4076,7000.0],["2002-07-03",1.3942,1.4076,1.3942,1.4076,400.0],["2002-07-05",1.4076,1.4076,1.4076,1.4076,0.0],["2002-07-08",1.4166,1.4166,1.4166,1.4166,200.0],["2002-07-09",1.4211,1.4794,1.4166,1.4794,4200.0],["2002-07-10",1.4794,1.4794,1.4794,1.4794,0.0],["2002-07-11",1.4121,1.4121,1.4076,1.4076,4400.0],["2002-07-12",1.4076,1.4301,1.3628,1.4301,6400.0],["2002-07-15",1.2328,1.2328,1.1207,1.188,14600.0],["2002-07-16",1.3135,1.3135,1.3135,1.3135,1600.0],["2002-07-17",1.3135,1.3449,1.3135,1.3449,7200.0],["2002-07-18",1.3449,1.3449,1.3449,1.3449,800.0],["2002-07-19",1.3045,1.3045,1.3045,1.3045,200.0],["2002-07-22",1.309,1.309,1.309,1.309,1400.0],["2002-07-23",1.4076,1.4121,1.309,1.309,11200.0],["2002-07-24",1.3045,1.3045,1.3045,1.3045,1000.0],["2002-07-25",1.1925,1.2328,1.1925,1.2328,8000.0],["2002-07-26",1.1969,1.1969,1.1162,1.1207,9600.0],["2002-07-29",1.1566,1.1566,0.8966,1.1073,42600.0],["2002-07-30",0.9907,1.1118,0.9907,1.1118,14000.0],["2002-07-31",1.1118,1.2373,1.1118,1.188,17800.0],["2002-08-01",1.2956,1.2956,1.1656,1.1656,10200.0],["2002-08-02",1.1656,1.1656,1.1656,1.1656,0.0],["2002-08-05",1.1431,1.1431,1.1431,1.1431,1400.0],["2002-08-06",1.1431,1.1656,1.1431,1.1431,11600.0],["2002-08-07",1.188,1.2731,1.188,1.2328,2400.0],["2002-08-08",1.2552,1.2552,1.2552,1.2552,3800.0],["2002-08-09",1.2552,1.2552,1.2552,1.2552,0.0],["2002-08-12",1.2552,1.2552,1.2552,1.2552,600.0],["2002-08-13",1.2552,1.2552,1.2552,1.2552,1000.0],["2002-08-14",1.2507,1.2507,1.0221,1.0759,73800.0],["2002-08-15",1.0356,1.0759,1.0087,1.0131,34000.0],["2002-08-16",0.9773,1.1118,0.9414,0.9638,43200.0],["2002-08-19",0.9818,0.9862,0.9638,0.9638,3800.0],["2002-08-20",0.9683,1.0087,0.9683,1.0087,1400.0],["2002-08-21",1.0714,1.0714,1.0535,1.0535,12800.0],["2002-08-22",1.0535,1.1118,1.0311,1.0311,5800.0],["2002-08-23",1.0311,1.0893,1.0087,1.0893,4000.0],["2002-08-26",1.0893,1.0893,0.9862,0.9862,4800.0],["2002-08-27",1.058,1.058,1.0087,1.0087,18000.0],["2002-08-28",1.0311,1.0311,1.0311,1.0311,14600.0],["2002-08-29",1.0311,1.0311,1.0311,1.0311,0.0],["2002-08-30",1.0445,1.0445,1.0445,1.0445,400.0],["2002-09-03",1.0445,1.0445,1.0445,1.0445,0.0],["2002-09-04",1.0087,1.0087,1.0087,1.0087,6200.0],["2002-09-05",1.0087,1.0087,1.0087,1.0087,0.0],["2002-09-06",1.0087,1.0087,1.0087,1.0087,1000.0],["2002-09-09",1.0221,1.0221,1.0221,1.0221,400.0],["2002-09-10",0.9638,1.0087,0.9638,1.0087,600.0],["2002-09-11",1.0087,1.0087,1.0087,1.0087,0.0],["2002-09-12",1.0087,1.0087,1.0087,1.0087,1000.0],["2002-09-13",1.0535,1.1118,1.0535,1.1073,7600.0],["2002-09-16",1.1207,1.2104,1.1207,1.1297,8000.0],["2002-09-17",1.1431,1.1431,1.1297,1.1297,1200.0],["2002-09-18",1.0535,1.2328,1.0535,1.2328,4000.0],["2002-09-19",1.2463,1.2463,0.9907,1.1207,31600.0],["2002-09-20",1.0804,1.0804,1.0759,1.0759,1800.0],["2002-09-23",1.0311,1.0356,1.0311,1.0311,4800.0],["2002-09-24",1.0266,1.1835,1.0266,1.1835,5600.0],["2002-09-25",0.9952,1.1745,0.9952,1.1745,800.0],["2002-09-26",1.0042,1.0042,0.9997,0.9997,400.0],["2002-09-27",0.9997,0.9997,0.9997,0.9997,0.0],["2002-09-30",1.0714,1.1835,1.0714,1.1835,1000.0],["2002-10-01",1.1835,1.1835,1.1835,1.1835,0.0],["2002-10-02",1.1835,1.1835,1.1835,1.1835,400.0],["2002-10-03",1.058,1.1566,1.058,1.1566,400.0],["2002-10-04",1.1028,1.1028,1.1028,1.1028,400.0],["2002-10-07",1.0938,1.0983,1.0535,1.0535,6600.0],["2002-10-08",1.0849,1.0849,1.0849,1.0849,1000.0],["2002-10-09",1.0445,1.0445,1.0311,1.0311,800.0],["2002-10-10",1.0266,1.0311,0.9414,0.9414,24000.0],["2002-10-11",0.9952,1.0311,0.9952,1.0311,3800.0],["2002-10-14",1.0311,1.0356,1.0311,1.0311,1600.0],["2002-10-15",1.0221,1.0221,1.0221,1.0221,800.0],["2002-10-16",1.1073,1.1073,1.049,1.1073,800.0],["2002-10-17",1.1118,1.1207,1.1118,1.1207,600.0],["2002-10-18",1.1387,1.1387,1.0804,1.0804,1600.0],["2002-10-21",1.0804,1.0804,1.0804,1.0804,0.0],["2002-10-22",1.0669,1.1431,1.0669,1.1431,600.0],["2002-10-23",1.1521,1.1521,1.0625,1.0625,1600.0],["2002-10-24",1.0535,1.1073,1.0535,1.1028,1800.0],["2002-10-25",1.1207,1.1207,1.1207,1.1207,10000.0],["2002-10-28",1.1207,1.1207,1.1207,1.1207,2200.0],["2002-10-29",1.1207,1.1207,1.1207,1.1207,0.0],["2002-10-30",1.1252,1.1252,1.1252,1.1252,600.0],["2002-10-31",1.1252,1.1252,1.1207,1.1207,4200.0],["2002-11-01",1.0535,1.0983,1.0535,1.0983,2000.0],["2002-11-04",1.1028,1.1207,1.1028,1.1207,2800.0],["2002-11-05",1.1118,1.1118,1.0445,1.0445,7600.0],["2002-11-06",1.0445,1.0445,1.0445,1.0445,0.0],["2002-11-07",1.0535,1.0535,0.9773,0.9773,4000.0],["2002-11-08",1.0087,1.0087,0.9862,0.9862,1000.0],["2002-11-11",0.9862,0.9862,0.9862,0.9862,0.0],["2002-11-12",0.9683,0.9683,0.9638,0.9638,1400.0],["2002-11-13",0.9638,0.9638,0.9011,0.9011,5800.0],["2002-11-14",0.9369,0.9549,0.9369,0.9549,5600.0],["2002-11-15",0.9773,0.9818,0.928,0.928,2000.0],["2002-11-18",0.9011,1.0849,0.9011,1.0535,14600.0],["2002-11-19",1.0356,1.0983,1.0356,1.0983,5600.0],["2002-11-20",1.0983,1.3314,1.0535,1.0535,29000.0],["2002-11-21",1.0938,1.0938,1.058,1.058,2200.0],["2002-11-22",1.0311,1.058,1.0311,1.058,600.0],["2002-11-25",1.0356,1.0759,1.0087,1.0669,5000.0],["2002-11-26",1.0625,1.0625,1.0625,1.0625,400.0],["2002-11-27",1.0714,1.1073,1.0625,1.1073,10600.0],["2002-11-29",1.1073,1.2328,1.1073,1.2328,1000.0],["2002-12-02",1.2104,1.2104,1.2104,1.2104,1800.0],["2002-12-03",1.1656,1.17,1.1656,1.17,1000.0],["2002-12-04",1.1566,1.1566,1.0714,1.0714,2800.0],["2002-12-05",1.0714,1.0714,1.0714,1.0714,0.0],["2002-12-06",1.0714,1.0714,1.0714,1.0714,1000.0],["2002-12-09",1.058,1.1073,1.058,1.1073,2400.0],["2002-12-10",1.0669,1.0669,1.0535,1.058,5400.0],["2002-12-11",1.0445,1.0849,1.0445,1.0535,3600.0],["2002-12-12",1.0535,1.0759,1.0535,1.0759,1600.0],["2002-12-13",1.0535,1.058,1.0535,1.058,10400.0],["2002-12-16",1.04,1.2776,1.04,1.2776,6200.0],["2002-12-17",1.2328,1.5421,1.2328,1.3314,28400.0],["2002-12-18",1.2911,1.318,1.2911,1.318,600.0],["2002-12-19",1.2776,1.4166,1.0983,1.188,15600.0],["2002-12-20",1.1745,1.3359,1.1566,1.1566,13200.0],["2002-12-23",1.1566,1.2507,1.1118,1.1431,6600.0],["2002-12-24",1.1431,1.1431,1.1431,1.1431,0.0],["2002-12-26",1.1207,1.1207,1.0087,1.0311,7800.0],["2002-12-27",1.0669,1.1252,1.0311,1.1252,2800.0],["2002-12-30",0.9728,1.1028,0.9728,1.0849,12600.0],["2002-12-31",1.0714,1.0714,1.0535,1.0625,11000.0],["2003-01-02",1.1297,1.3225,1.1297,1.2373,16000.0],["2003-01-03",1.2463,1.2463,1.2194,1.2194,6200.0],["2003-01-06",1.2194,1.2194,1.1925,1.2194,6400.0],["2003-01-07",1.1925,1.2328,1.179,1.2328,2200.0],["2003-01-08",1.188,1.188,1.188,1.188,200.0],["2003-01-09",1.1656,1.1745,1.1656,1.1745,1200.0],["2003-01-10",1.1611,1.188,1.1611,1.188,7200.0],["2003-01-13",1.2194,1.3,1.2014,1.2194,20000.0],["2003-01-14",1.1925,1.1925,1.1566,1.188,22600.0],["2003-01-15",1.1656,1.1656,1.1252,1.1342,3800.0],["2003-01-16",1.1656,1.1925,1.1342,1.1925,6200.0],["2003-01-17",1.1925,1.2059,1.188,1.2059,2800.0],["2003-01-21",1.1656,1.1656,1.1566,1.1566,1400.0],["2003-01-22",1.188,1.188,1.188,1.188,200.0],["2003-01-23",1.1656,1.2059,1.1656,1.179,800.0],["2003-01-24",1.179,1.179,1.179,1.179,0.0],["2003-01-27",1.179,1.179,1.1387,1.1387,7600.0],["2003-01-28",1.1342,1.1342,1.1297,1.1297,3800.0],["2003-01-29",1.1297,1.1297,1.0042,1.0445,22200.0],["2003-01-30",1.0356,1.04,1.0356,1.04,3400.0],["2003-01-31",1.0759,1.0759,1.0759,1.0759,400.0],["2003-02-03",1.058,1.0759,0.9235,0.9235,13000.0],["2003-02-04",0.9638,1.0938,0.9638,1.0938,6600.0],["2003-02-05",1.0625,1.0849,1.0625,1.0849,600.0],["2003-02-06",1.0849,1.0849,1.0849,1.0849,0.0],["2003-02-07",1.0669,1.0669,0.9997,1.0266,7600.0],["2003-02-10",1.049,1.058,1.049,1.0535,8400.0],["2003-02-11",1.0266,1.0266,1.0266,1.0266,400.0],["2003-02-12",0.9818,1.0849,0.9818,1.0221,12200.0],["2003-02-13",0.9997,1.0535,0.9997,1.0221,1200.0],["2003-02-14",1.0221,1.0221,0.9907,1.0176,8600.0],["2003-02-18",1.0221,1.0221,1.0176,1.0176,6800.0],["2003-02-19",0.9683,1.0311,0.9683,1.0311,8800.0],["2003-02-20",1.0356,1.0356,0.9862,0.9862,1000.0],["2003-02-21",1.0176,1.0535,1.0176,1.0535,4600.0],["2003-02-24",1.04,1.0445,1.0131,1.0131,1800.0],["2003-02-25",1.0356,1.0356,0.9862,0.9862,2600.0],["2003-02-26",1.0311,1.0311,0.9862,0.9862,1600.0],["2003-02-27",0.9862,0.9862,0.9862,0.9862,0.0],["2003-02-28",0.9773,1.058,0.9773,1.058,4400.0],["2003-03-03",1.0176,1.0176,0.9907,0.9907,600.0],["2003-03-04",0.9907,0.9907,0.8787,0.8787,60400.0],["2003-03-05",0.9011,0.9011,0.8966,0.8966,18800.0],["2003-03-06",1.0266,1.0266,0.9145,0.919,4400.0],["2003-03-07",0.8966,0.8966,0.8966,0.8966,14800.0],["2003-03-10",0.8966,0.919,0.8966,0.919,1000.0],["2003-03-11",0.8966,0.8966,0.8966,0.8966,3200.0],["2003-03-12",0.8966,0.8966,0.8966,0.8966,0.0],["2003-03-13",0.8966,0.8966,0.8966,0.8966,2000.0],["2003-03-14",0.8966,0.8966,0.8966,0.8966,600.0],["2003-03-17",0.8966,0.8966,0.8966,0.8966,2800.0],["2003-03-18",0.9011,0.9145,0.8159,0.8966,13800.0],["2003-03-19",0.8159,0.8742,0.8159,0.8742,3400.0],["2003-03-20",0.9011,0.919,0.9011,0.919,3000.0],["2003-03-21",0.919,0.919,0.919,0.919,0.0],["2003-03-24",0.8652,0.8652,0.8652,0.8652,400.0],["2003-03-25",0.8652,0.8652,0.8652,0.8652,0.0],["2003-03-26",0.8518,0.8518,0.8518,0.8518,1400.0],["2003-03-27",0.8338,0.8831,0.8338,0.8831,1000.0],["2003-03-28",0.8831,0.8831,0.8831,0.8831,0.0],["2003-03-31",0.8607,0.8876,0.8293,0.8293,3000.0],["2003-04-01",0.91,0.91,0.8787,0.8787,800.0],["2003-04-02",0.8787,0.8787,0.8787,0.8787,0.0],["2003-04-03",0.9011,0.9011,0.8159,0.8562,10600.0],["2003-04-04",0.8562,0.8562,0.8562,0.8562,0.0],["2003-04-07",0.9055,1.0849,0.8473,1.0714,5600.0],["2003-04-08",1.049,1.0535,1.0266,1.0266,2800.0],["2003-04-09",0.9683,1.1073,0.9683,1.1073,5200.0],["2003-04-10",1.0445,1.0445,0.9324,0.9549,4000.0],["2003-04-11",0.9997,0.9997,0.9997,0.9997,200.0],["2003-04-14",1.058,1.1028,1.058,1.1028,1200.0],["2003-04-15",1.0759,1.0983,1.04,1.04,3800.0],["2003-04-16",1.0535,1.0535,0.9997,0.9997,2000.0],["2003-04-17",0.9997,0.9997,0.9997,0.9997,0.0],["2003-04-21",0.9997,0.9997,0.9997,0.9997,0.0],["2003-04-22",0.9997,0.9997,0.9997,0.9997,0.0],["2003-04-23",0.9997,0.9997,0.9997,0.9997,0.0],["2003-04-24",0.9638,1.0938,0.9638,1.0938,2000.0],["2003-04-25",1.0131,1.0131,1.0131,1.0131,200.0],["2003-04-28",0.9728,0.9728,0.9414,0.9414,7200.0],["2003-04-29",0.9145,0.919,0.9145,0.919,11800.0],["2003-04-30",0.919,0.919,0.919,0.919,0.0],["2003-05-01",0.9324,0.9638,0.928,0.9324,8200.0],["2003-05-02",0.919,0.9504,0.91,0.91,22000.0],["2003-05-05",0.919,0.919,0.919,0.919,200.0],["2003-05-06",0.919,0.919,0.919,0.919,0.0],["2003-05-07",0.9011,0.919,0.9011,0.919,2200.0],["2003-05-08",0.9011,0.9773,0.9011,0.9504,4800.0],["2003-05-09",0.919,0.919,0.919,0.919,2800.0],["2003-05-12",0.9055,0.9414,0.9055,0.9414,2600.0],["2003-05-13",0.9414,0.9414,0.9414,0.9414,0.0],["2003-05-14",0.9235,0.9235,0.9235,0.9235,2800.0],["2003-05-15",0.9414,0.9414,0.919,0.919,1200.0],["2003-05-16",0.9414,0.9414,0.9414,0.9414,400.0],["2003-05-19",0.9414,0.9414,0.9414,0.9414,0.0],["2003-05-20",0.9414,0.9414,0.9414,0.9414,0.0],["2003-05-21",0.9414,0.9414,0.9414,0.9414,0.0],["2003-05-22",0.9414,0.9414,0.9414,0.9414,1000.0],["2003-05-23",0.9414,0.9414,0.8966,0.9055,15400.0],["2003-05-27",0.91,0.91,0.9055,0.9055,3400.0],["2003-05-28",0.8966,0.8966,0.8966,0.8966,8600.0],["2003-05-29",0.8966,0.8966,0.8966,0.8966,0.0],["2003-05-30",0.8966,0.8966,0.8787,0.8966,4600.0],["2003-06-02",0.8966,0.8966,0.8876,0.8876,3800.0],["2003-06-03",0.8876,0.8876,0.8876,0.8876,0.0],["2003-06-04",0.9011,0.9011,0.9011,0.9011,3000.0],["2003-06-05",0.9011,0.9011,0.9011,0.9011,0.0],["2003-06-06",0.919,0.919,0.919,0.919,800.0],["2003-06-09",0.919,0.919,0.919,0.919,0.0],["2003-06-10",0.9369,0.9369,0.9369,0.9369,600.0],["2003-06-11",0.9369,0.9504,0.9369,0.9504,3000.0],["2003-06-12",0.9504,0.9504,0.9459,0.9459,6000.0],["2003-06-13",0.9459,0.9459,0.928,0.928,3200.0],["2003-06-16",0.9414,0.9414,0.9414,0.9414,200.0],["2003-06-17",0.9414,0.9638,0.9414,0.9638,11000.0],["2003-06-18",0.9638,0.9638,0.9638,0.9638,0.0],["2003-06-19",0.9728,1.0311,0.9728,0.9728,8200.0],["2003-06-20",0.9773,0.9773,0.9773,0.9773,1800.0],["2003-06-23",1.0221,1.04,0.9773,0.9773,18800.0],["2003-06-24",0.9773,0.9773,0.9773,0.9773,800.0],["2003-06-25",0.9773,0.9773,0.9773,0.9773,1600.0],["2003-06-26",1.0445,1.049,1.0042,1.0042,3400.0],["2003-06-27",1.0042,1.0714,1.0042,1.0714,7600.0],["2003-06-30",1.04,1.04,1.0311,1.0311,2200.0],["2003-07-01",1.0356,1.1162,0.9997,1.0849,29200.0],["2003-07-02",1.0849,1.0849,1.0849,1.0849,4200.0],["2003-07-03",1.0938,1.1431,1.0266,1.1431,24000.0],["2003-07-07",1.179,1.309,1.1656,1.2956,19400.0],["2003-07-08",1.1656,1.3225,1.1656,1.3225,9800.0],["2003-07-09",1.3449,1.3897,1.3225,1.3897,13800.0],["2003-07-10",1.4076,1.4076,1.2776,1.3897,5000.0],["2003-07-11",1.3583,1.3583,1.3449,1.3449,3600.0],["2003-07-14",1.3673,1.4076,1.3449,1.4076,14800.0],["2003-07-15",1.4076,1.4076,1.3538,1.3538,5400.0],["2003-07-16",1.3449,1.3449,1.3449,1.3449,2200.0],["2003-07-17",1.3897,1.3897,1.3897,1.3897,1400.0],["2003-07-18",1.3897,1.3897,1.3897,1.3897,0.0],["2003-07-21",1.3897,1.3897,1.3897,1.3897,0.0],["2003-07-22",1.3897,1.3897,1.3897,1.3897,0.0],["2003-07-23",1.3,1.3494,1.1656,1.3494,3400.0],["2003-07-24",1.188,1.3359,1.188,1.3359,3000.0],["2003-07-25",1.3359,1.3359,1.3359,1.3359,0.0],["2003-07-28",1.179,1.188,1.179,1.188,4600.0],["2003-07-29",1.188,1.188,1.188,1.188,200.0],["2003-07-30",1.188,1.188,1.188,1.188,0.0],["2003-07-31",1.179,1.179,1.179,1.179,600.0],["2003-08-01",1.1745,1.179,1.1745,1.179,800.0],["2003-08-04",1.179,1.179,1.179,1.179,0.0],["2003-08-05",1.179,1.179,1.179,1.179,0.0],["2003-08-06",1.2149,1.2149,1.1656,1.1656,7400.0],["2003-08-07",1.1656,1.1656,1.1656,1.1656,0.0],["2003-08-08",1.2283,1.2283,1.1656,1.1656,2800.0],["2003-08-11",1.2149,1.2552,1.2149,1.2238,10600.0],["2003-08-12",1.3225,1.3225,1.2552,1.2776,10400.0],["2003-08-13",1.2328,1.2731,1.2328,1.2731,4600.0],["2003-08-14",1.3,1.3449,1.3,1.3449,4000.0],["2003-08-15",1.3449,1.3449,1.3449,1.3449,0.0],["2003-08-18",1.3449,1.3449,1.3404,1.3404,5800.0],["2003-08-19",1.2552,1.2552,1.2194,1.2194,2000.0],["2003-08-20",1.2328,1.2597,1.2194,1.2194,17600.0],["2003-08-21",1.2911,1.2911,1.2911,1.2911,1200.0],["2003-08-22",1.2911,1.2911,1.2911,1.2911,0.0],["2003-08-25",1.2911,1.2911,1.2911,1.2911,0.0],["2003-08-26",1.2238,1.3045,1.2238,1.3,2600.0],["2003-08-27",1.2373,1.3,1.2194,1.2194,9200.0],["2003-08-28",1.2463,1.3045,1.2194,1.2821,7400.0],["2003-08-29",1.2373,1.3045,1.2194,1.2194,6200.0],["2003-09-02",1.3045,1.318,1.2194,1.318,7000.0],["2003-09-03",1.2238,1.2328,1.2194,1.2328,20000.0],["2003-09-04",1.2194,1.3449,1.2194,1.3449,18400.0],["2003-09-05",1.2687,1.3942,1.2687,1.3942,12200.0],["2003-09-08",1.3583,1.4076,1.3449,1.4076,5600.0],["2003-09-09",1.3673,1.3673,1.3,1.3449,12600.0],["2003-09-10",1.3449,1.3449,1.2776,1.2911,5800.0],["2003-09-11",1.2911,1.2911,1.2911,1.2911,0.0],["2003-09-12",1.3404,1.7125,1.2731,1.5242,29000.0],["2003-09-15",1.7932,1.7932,1.6139,1.6811,60000.0],["2003-09-16",1.6452,1.7214,1.6139,1.699,21600.0],["2003-09-17",1.7035,1.7035,1.6183,1.6183,13800.0],["2003-09-18",1.6766,1.6766,1.6228,1.6766,5200.0],["2003-09-19",1.6587,1.6676,1.587,1.587,13200.0],["2003-09-22",1.6587,1.6811,1.2507,1.5825,59400.0],["2003-09-23",1.6183,1.6183,1.3807,1.5063,13400.0],["2003-09-24",1.5601,1.6587,1.5152,1.5152,14800.0],["2003-09-25",1.6139,1.6766,1.5421,1.6497,13200.0],["2003-09-26",1.6139,1.7349,1.5511,1.7349,13200.0],["2003-09-29",1.6407,1.7439,1.5376,1.5376,7000.0],["2003-09-30",1.5332,1.5645,1.4121,1.4525,11800.0],["2003-10-01",1.4435,1.448,1.4435,1.448,1600.0],["2003-10-02",1.4569,1.4569,1.4435,1.4435,2000.0],["2003-10-03",1.4569,1.4569,1.4435,1.4569,4200.0],["2003-10-06",1.4569,1.5063,1.4569,1.4973,16000.0],["2003-10-07",1.5645,1.699,1.5511,1.699,27400.0],["2003-10-08",1.6811,1.6856,1.6139,1.6139,27000.0],["2003-10-09",1.6721,1.6721,1.587,1.5914,11000.0],["2003-10-10",1.6363,1.7439,1.5376,1.5645,8200.0],["2003-10-13",1.569,1.569,1.5645,1.5645,4400.0],["2003-10-14",1.5376,1.6945,1.5376,1.5645,13800.0],["2003-10-15",1.5332,1.5332,1.5332,1.5332,1000.0],["2003-10-16",1.5332,1.5466,1.5152,1.5152,4200.0],["2003-10-17",1.5152,1.5152,1.4614,1.4838,18600.0],["2003-10-20",1.5735,1.5735,1.4659,1.4659,24600.0],["2003-10-21",1.4749,1.5018,1.4749,1.4838,13000.0],["2003-10-22",1.4973,1.4973,1.4973,1.4973,600.0],["2003-10-23",1.5332,1.5421,1.5332,1.5376,16800.0],["2003-10-24",1.5376,1.5376,1.5376,1.5376,0.0],["2003-10-27",1.4704,1.4973,1.4704,1.4973,1400.0],["2003-10-28",1.4614,1.5152,1.4614,1.5152,9400.0],["2003-10-29",1.5152,1.5197,1.5063,1.5197,9800.0],["2003-10-30",1.5063,1.5063,1.5063,1.5063,12000.0],["2003-10-31",1.4794,1.5466,1.4794,1.5466,1200.0],["2003-11-03",1.5601,1.6811,1.5242,1.6811,12800.0],["2003-11-04",1.6676,1.7439,1.6542,1.6542,7600.0],["2003-11-05",1.6497,1.7439,1.6497,1.708,10400.0],["2003-11-06",1.6856,1.7259,1.6363,1.7259,11600.0],["2003-11-07",1.7259,1.7259,1.717,1.7214,5600.0],["2003-11-10",1.6766,1.7259,1.6407,1.6632,6600.0],["2003-11-11",1.6183,1.6318,1.5914,1.6318,15600.0],["2003-11-12",1.5914,1.7035,1.5914,1.6407,1400.0],["2003-11-13",1.6363,1.7349,1.6363,1.7349,8200.0],["2003-11-14",1.4659,1.4659,1.3,1.3987,108400.0],["2003-11-17",1.4121,1.4121,1.3538,1.3628,19400.0],["2003-11-18",1.3852,1.4076,1.3673,1.3807,16400.0],["2003-11-19",1.3807,1.3807,1.3807,1.3807,3000.0],["2003-11-20",1.3673,1.3987,1.3673,1.3987,3200.0],["2003-11-21",1.3718,1.3718,1.3718,1.3718,1200.0],["2003-11-24",1.3897,1.3897,1.309,1.3538,10800.0],["2003-11-25",1.309,1.3897,1.3045,1.3897,3800.0],["2003-11-26",1.3763,1.3763,1.3449,1.3449,1200.0],["2003-11-28",1.3404,1.3673,1.3404,1.3673,4200.0],["2003-12-01",1.3673,1.3673,1.3673,1.3673,0.0],["2003-12-02",1.3718,1.3718,1.309,1.3225,11600.0],["2003-12-03",1.3449,1.3449,1.3135,1.3135,5800.0],["2003-12-04",1.309,1.3135,1.2911,1.2911,7200.0],["2003-12-05",1.2956,1.318,1.2956,1.318,1400.0],["2003-12-08",1.3225,1.3225,1.3225,1.3225,4000.0],["2003-12-09",1.2911,1.3,1.2911,1.2911,14600.0],["2003-12-10",1.2776,1.3,1.2552,1.2597,13600.0],["2003-12-11",1.2552,1.2642,1.2552,1.2642,7800.0],["2003-12-12",1.2552,1.2597,1.2552,1.2597,1000.0],["2003-12-15",1.2507,1.2956,1.2507,1.2687,14400.0],["2003-12-16",1.2597,1.2687,1.2597,1.2687,1000.0],["2003-12-17",1.2687,1.2687,1.2687,1.2687,3200.0],["2003-12-18",1.2687,1.2687,1.2687,1.2687,0.0],["2003-12-19",1.2642,1.2642,1.2642,1.2642,600.0],["2003-12-22",1.2642,1.3135,1.2642,1.3135,2200.0],["2003-12-23",1.3135,1.3135,1.3135,1.3135,0.0],["2003-12-24",1.3135,1.3135,1.3135,1.3135,0.0],["2003-12-26",1.318,1.318,1.318,1.318,1000.0],["2003-12-29",1.2866,1.3225,1.2597,1.3225,21800.0],["2003-12-30",1.2776,1.2776,1.2597,1.2642,15600.0],["2003-12-31",1.2776,1.3404,1.2642,1.3404,3000.0],["2004-01-02",1.2731,1.2776,1.2731,1.2776,2000.0],["2004-01-05",1.2597,1.2956,1.2597,1.2642,10000.0],["2004-01-06",1.2597,1.2911,1.2597,1.2821,7000.0],["2004-01-07",1.2507,1.2821,1.2507,1.2776,5200.0],["2004-01-08",1.2776,1.2776,1.2687,1.2776,13400.0],["2004-01-09",1.2731,1.2731,1.2731,1.2731,4200.0],["2004-01-12",1.2687,1.2687,1.2687,1.2687,3200.0],["2004-01-13",1.2507,1.2776,1.2507,1.2776,1800.0],["2004-01-14",1.2642,1.2642,1.2642,1.2642,600.0],["2004-01-15",1.2642,1.2687,1.2642,1.2642,1600.0],["2004-01-16",1.2731,1.2776,1.2687,1.2776,12800.0],["2004-01-20",1.2597,1.3449,1.2597,1.3359,13200.0],["2004-01-21",1.3449,1.3449,1.2642,1.2642,8200.0],["2004-01-22",1.2731,1.2821,1.2731,1.2821,5800.0],["2004-01-23",1.3,1.3,1.3,1.3,1200.0],["2004-01-26",1.2597,1.3225,1.2597,1.3,5600.0],["2004-01-27",1.3045,1.3045,1.2731,1.2776,8000.0],["2004-01-28",1.2956,1.3225,1.2731,1.3225,9800.0],["2004-01-29",1.2911,1.3404,1.2911,1.2911,15400.0],["2004-01-30",1.3225,1.3225,1.2776,1.2956,5000.0],["2004-02-02",1.4032,1.439,1.2731,1.4301,14800.0],["2004-02-03",1.3538,1.4256,1.3538,1.4121,8800.0],["2004-02-04",1.3,1.3807,1.2597,1.3718,10800.0],["2004-02-05",1.318,1.3449,1.3045,1.3045,6400.0],["2004-02-06",1.3673,1.3673,1.3,1.3,3000.0],["2004-02-09",1.318,1.3404,1.2911,1.3225,6000.0],["2004-02-10",1.3225,1.3225,1.3225,1.3225,200.0],["2004-02-11",1.309,1.3807,1.309,1.3583,2800.0],["2004-02-12",1.309,1.3135,1.2911,1.3135,2600.0],["2004-02-13",1.309,1.3494,1.309,1.3494,6200.0],["2004-02-17",1.3494,1.3494,1.3494,1.3494,0.0],["2004-02-18",1.3045,1.3269,1.2866,1.3269,5800.0],["2004-02-19",1.3269,1.3314,1.2956,1.2956,3200.0],["2004-02-20",1.3449,1.3897,1.3225,1.3897,17000.0],["2004-02-23",1.3449,1.5107,1.3449,1.4614,44200.0],["2004-02-24",1.6363,1.6363,1.4704,1.4794,16400.0],["2004-02-25",1.4794,1.6139,1.4794,1.6139,13400.0],["2004-02-26",1.439,1.569,1.439,1.4838,5000.0],["2004-02-27",1.4928,1.5556,1.4749,1.4794,4600.0],["2004-03-01",1.5242,1.5287,1.4076,1.4345,8800.0],["2004-03-02",1.4211,1.4928,1.3942,1.4345,12200.0],["2004-03-03",1.4928,1.4973,1.4928,1.4973,1600.0],["2004-03-04",1.5063,1.5197,1.4614,1.5197,2400.0],["2004-03-05",1.5152,1.5152,1.5152,1.5152,400.0],["2004-03-08",1.4883,1.4883,1.3987,1.4435,2200.0],["2004-03-09",1.4435,1.4435,1.4435,1.4435,0.0],["2004-03-10",1.3942,1.3942,1.3763,1.3763,18400.0],["2004-03-11",1.3807,1.3987,1.3,1.3987,12400.0],["2004-03-12",1.4166,1.4166,1.2956,1.3045,7600.0],["2004-03-15",1.3449,1.4256,1.2776,1.3852,5400.0],["2004-03-16",1.309,1.309,1.2642,1.2731,34200.0],["2004-03-17",1.3045,1.4301,1.2687,1.4121,36400.0],["2004-03-18",1.3359,1.4838,1.3314,1.439,14600.0],["2004-03-19",1.2911,1.4569,1.2911,1.4569,17400.0],["2004-03-22",1.2911,1.4256,1.2911,1.3628,5400.0],["2004-03-23",1.3269,1.3942,1.2956,1.3807,11800.0],["2004-03-24",1.3807,1.3807,1.3807,1.3807,0.0],["2004-03-25",1.3852,1.4569,1.3628,1.4525,29000.0],["2004-03-26",1.4121,1.4569,1.3852,1.4301,26600.0],["2004-03-29",1.4794,1.4794,1.3807,1.3807,15800.0],["2004-03-30",1.439,1.4569,1.3628,1.4211,28400.0],["2004-03-31",1.4569,1.4569,1.4569,1.4569,10000.0],["2004-04-01",1.4569,1.4749,1.4569,1.4569,22800.0],["2004-04-02",1.4569,1.4569,1.4569,1.4569,0.0],["2004-04-05",1.4032,1.4076,1.3628,1.3942,7200.0],["2004-04-06",1.3942,1.4614,1.3942,1.4614,4000.0],["2004-04-07",1.4166,1.4166,1.4121,1.4121,800.0],["2004-04-08",1.4121,1.4121,1.4121,1.4121,0.0],["2004-04-12",1.4345,1.4435,1.3897,1.3897,2400.0],["2004-04-13",1.4435,1.4525,1.3897,1.3987,7000.0],["2004-04-14",1.4076,1.439,1.4076,1.4256,1200.0],["2004-04-15",1.4211,1.4211,1.4211,1.4211,200.0],["2004-04-16",1.4211,1.4211,1.4211,1.4211,0.0],["2004-04-19",1.4166,1.4525,1.3897,1.4525,3400.0],["2004-04-20",1.4301,1.4569,1.3897,1.439,5400.0],["2004-04-21",1.4569,1.4569,1.4345,1.4345,4000.0],["2004-04-22",1.4345,1.4345,1.3942,1.3942,6200.0],["2004-04-23",1.3942,1.4525,1.3942,1.4525,8400.0],["2004-04-26",1.4435,1.4435,1.4435,1.4435,600.0],["2004-04-27",1.4076,1.5376,1.3449,1.4749,39400.0],["2004-04-28",1.4435,1.4794,1.4435,1.4794,1800.0],["2004-04-29",1.4166,1.4256,1.4121,1.4121,5400.0],["2004-04-30",1.4121,1.4121,1.4121,1.4121,200.0],["2004-05-03",1.4166,1.4166,1.4121,1.4121,3000.0],["2004-05-04",1.4121,1.4121,1.3538,1.4032,4400.0],["2004-05-05",1.3449,1.4076,1.3449,1.3628,5000.0],["2004-05-06",1.3538,1.3538,1.2597,1.2597,19200.0],["2004-05-07",1.3628,1.3628,1.2552,1.3269,3600.0],["2004-05-10",1.3628,1.3673,1.2597,1.3314,13800.0],["2004-05-11",1.3538,1.4659,1.3269,1.3987,13800.0],["2004-05-12",1.4121,1.4121,1.2776,1.3494,36600.0],["2004-05-13",1.4121,1.4121,1.3404,1.3673,6800.0],["2004-05-14",1.3538,1.3942,1.3449,1.3673,20800.0],["2004-05-17",1.4525,1.4525,1.3538,1.3538,2800.0],["2004-05-18",1.3494,1.3494,1.3494,1.3494,400.0],["2004-05-19",1.3494,1.3494,1.3494,1.3494,0.0],["2004-05-20",1.3494,1.3494,1.3494,1.3494,0.0],["2004-05-21",1.4301,1.439,1.3897,1.439,4000.0],["2004-05-24",1.2776,1.4032,1.2776,1.3673,17800.0],["2004-05-25",1.3763,1.4121,1.3449,1.3763,16400.0],["2004-05-26",1.4121,1.4121,1.3494,1.3494,2800.0],["2004-05-27",1.3494,1.3494,1.3494,1.3494,0.0],["2004-05-28",1.3718,1.3987,1.3449,1.3449,3200.0],["2004-06-01",1.3673,1.3673,1.3673,1.3673,2000.0],["2004-06-02",1.3538,1.3538,1.3538,1.3538,600.0],["2004-06-03",1.3807,1.3807,1.3225,1.3628,6800.0],["2004-06-04",1.3045,1.5242,1.3045,1.5242,22800.0],["2004-06-07",1.5107,1.5645,1.4345,1.5511,11200.0],["2004-06-08",1.4569,1.4838,1.4166,1.4166,1600.0],["2004-06-09",1.3538,1.5242,1.3538,1.5063,12800.0],["2004-06-10",1.4883,1.4883,1.4525,1.4569,2800.0],["2004-06-14",1.4569,1.4569,1.4569,1.4569,0.0],["2004-06-15",1.4794,1.5242,1.4794,1.5242,13400.0],["2004-06-16",1.569,1.569,1.4883,1.5466,4200.0],["2004-06-17",1.6542,1.8245,1.5735,1.7483,165200.0],["2004-06-18",1.7752,1.7932,1.6497,1.7035,51800.0],["2004-06-21",1.7035,1.7035,1.6452,1.6721,13800.0],["2004-06-22",1.6811,1.6901,1.6139,1.6497,6800.0],["2004-06-23",1.6363,1.6363,1.5914,1.6004,13400.0],["2004-06-24",1.5959,1.5959,1.569,1.5914,11600.0],["2004-06-25",1.5959,1.5959,1.5959,1.5959,400.0],["2004-06-28",1.6363,1.6363,1.5376,1.5376,21400.0],["2004-06-29",1.6228,1.7035,1.587,1.6273,20000.0],["2004-06-30",1.7887,1.7887,1.6004,1.6676,18200.0],["2004-07-01",1.6901,1.6901,1.5556,1.5914,8600.0],["2004-07-02",1.5556,1.5645,1.5107,1.5332,9400.0],["2004-07-06",1.2911,1.5332,1.2149,1.5332,15400.0],["2004-07-07",1.4973,1.6004,1.4256,1.6004,9200.0],["2004-07-08",1.569,1.569,1.5197,1.5601,3000.0],["2004-07-09",1.4883,1.6049,1.4883,1.6049,10400.0],["2004-07-12",1.5018,1.5287,1.5018,1.5287,1600.0],["2004-07-13",1.5242,1.6139,1.5063,1.5063,9400.0],["2004-07-14",1.5242,1.5645,1.3807,1.5645,24000.0],["2004-07-15",1.5645,1.569,1.5063,1.5063,4200.0],["2004-07-16",1.4794,1.4794,1.4794,1.4794,200.0],["2004-07-19",1.5018,1.569,1.4973,1.5287,24600.0],["2004-07-20",1.5242,1.5287,1.4569,1.5242,3600.0],["2004-07-21",1.5018,1.5332,1.4973,1.5332,1800.0],["2004-07-22",1.5242,1.569,1.5242,1.5242,14600.0],["2004-07-23",1.5242,1.5242,1.5242,1.5242,1000.0],["2004-07-26",1.4435,1.5242,1.4345,1.5242,29000.0],["2004-07-27",1.5018,1.5645,1.4838,1.5645,10800.0],["2004-07-28",1.4345,1.569,1.4345,1.569,21200.0],["2004-07-29",1.4121,1.4749,1.4121,1.4749,400.0],["2004-07-30",1.5601,1.569,1.5107,1.5107,5400.0],["2004-08-02",1.569,1.569,1.4838,1.5287,9400.0],["2004-08-03",1.5242,1.569,1.5242,1.569,7800.0],["2004-08-04",1.5466,1.569,1.5466,1.569,11400.0],["2004-08-05",1.5421,1.5421,1.4883,1.5421,1000.0],["2004-08-06",1.5421,1.5421,1.5421,1.5421,0.0],["2004-08-09",1.5242,1.5242,1.5242,1.5242,400.0],["2004-08-10",1.5242,1.5287,1.5242,1.5242,14800.0],["2004-08-11",1.5466,1.5466,1.5242,1.5242,1200.0],["2004-08-12",1.5242,1.5466,1.5242,1.5466,5600.0],["2004-08-13",1.569,1.569,1.569,1.569,5600.0],["2004-08-16",1.6587,1.6587,1.6587,1.6587,200.0],["2004-08-17",1.5242,1.5332,1.5242,1.5242,3200.0],["2004-08-18",1.5287,1.5511,1.5287,1.5511,6400.0],["2004-08-19",1.5242,1.5242,1.4794,1.4794,3800.0],["2004-08-20",1.5645,1.569,1.5287,1.5645,4800.0],["2004-08-23",1.5332,1.5332,1.5287,1.5287,3200.0],["2004-08-24",1.5287,1.5287,1.5287,1.5287,2800.0],["2004-08-25",1.5601,1.5601,1.5601,1.5601,800.0],["2004-08-26",1.5287,1.5287,1.5287,1.5287,800.0],["2004-08-27",1.5287,1.5287,1.5287,1.5287,600.0],["2004-08-30",1.5287,1.5287,1.5287,1.5287,0.0],["2004-08-31",1.5645,1.569,1.5287,1.5287,2800.0],["2004-09-01",1.5287,1.5287,1.5287,1.5287,0.0],["2004-09-02",1.5242,1.5287,1.4838,1.4838,52600.0],["2004-09-03",1.4838,1.569,1.4838,1.5242,2600.0],["2004-09-07",1.5645,1.5645,1.5242,1.5242,14200.0],["2004-09-08",1.5242,1.5242,1.5242,1.5242,0.0],["2004-09-09",1.5242,1.5242,1.5242,1.5242,0.0],["2004-09-10",1.5242,1.5242,1.5242,1.5242,0.0],["2004-09-13",1.5242,1.5242,1.5242,1.5242,0.0],["2004-09-14",1.5242,1.5242,1.5242,1.5242,0.0],["2004-09-15",1.5242,1.5332,1.5242,1.5332,1400.0],["2004-09-16",1.4928,1.4928,1.4928,1.4928,200.0],["2004-09-17",1.4838,1.4973,1.2597,1.3673,57600.0],["2004-09-20",1.3897,1.3897,1.2463,1.3359,35400.0],["2004-09-21",1.3269,1.3673,1.3225,1.3494,3200.0],["2004-09-22",1.3897,1.3897,1.3763,1.3897,4600.0],["2004-09-23",1.4121,1.4838,1.3942,1.3942,6800.0],["2004-09-24",1.3942,1.3942,1.3942,1.3942,0.0],["2004-09-27",1.3225,1.3673,1.2552,1.3673,8800.0],["2004-09-28",1.3807,1.4166,1.3628,1.3897,5800.0],["2004-09-29",1.4121,1.4749,1.4121,1.4121,11000.0],["2004-09-30",1.3942,1.5018,1.3494,1.4301,24000.0],["2004-10-01",1.4032,1.448,1.3942,1.439,7400.0],["2004-10-04",1.4749,1.4794,1.4749,1.4794,14200.0],["2004-10-05",1.4749,1.5197,1.439,1.5197,18000.0],["2004-10-06",1.4435,1.569,1.4435,1.569,31600.0],["2004-10-07",1.569,1.569,1.5645,1.569,15600.0],["2004-10-08",1.5242,1.5914,1.5242,1.5466,12000.0],["2004-10-11",1.5735,1.5735,1.5735,1.5735,1000.0],["2004-10-12",1.569,1.569,1.5287,1.5287,6800.0],["2004-10-13",1.5287,1.5287,1.5287,1.5287,0.0],["2004-10-14",1.569,1.569,1.569,1.569,22400.0],["2004-10-15",1.5645,1.569,1.5242,1.5242,4600.0],["2004-10-18",1.5018,1.6363,1.5018,1.5959,61200.0],["2004-10-19",1.6407,1.7932,1.6407,1.6766,35200.0],["2004-10-20",1.6632,1.7035,1.6363,1.6363,31800.0],["2004-10-21",1.6811,1.6945,1.6587,1.6945,10800.0],["2004-10-22",1.6945,1.6945,1.6945,1.6945,0.0],["2004-10-25",1.6587,1.6587,1.6407,1.6542,11000.0],["2004-10-26",1.6363,1.6363,1.6363,1.6363,400.0],["2004-10-27",1.6318,1.6318,1.6094,1.6139,4600.0],["2004-10-28",1.6139,1.6139,1.6139,1.6139,11000.0],["2004-10-29",1.6228,1.6228,1.6228,1.6228,2000.0],["2004-11-01",1.6363,1.6363,1.6318,1.6363,1800.0],["2004-11-02",1.6587,1.708,1.6497,1.6587,4600.0],["2004-11-03",1.6542,1.699,1.6542,1.6587,5200.0],["2004-11-04",1.6632,1.708,1.6632,1.6945,1200.0],["2004-11-05",1.6945,1.6945,1.6945,1.6945,0.0],["2004-11-08",1.6183,1.6632,1.6183,1.6587,3800.0],["2004-11-09",1.6856,1.717,1.6856,1.699,1800.0],["2004-11-10",1.6811,1.6811,1.5735,1.6497,42200.0],["2004-11-11",1.5959,1.6542,1.5825,1.6407,5000.0],["2004-11-12",2.2908,3.667,1.9725,3.3218,6407600.0],["2004-11-15",4.3574,5.2898,4.196,4.4157,22316200.0],["2004-11-16",4.6712,5.0567,4.4202,4.8416,11096000.0],["2004-11-17",5.1867,5.2674,4.3977,4.5636,6927800.0],["2004-11-18",4.4157,4.8819,4.196,4.8819,3738000.0],["2004-11-19",4.864,5.0478,4.5726,4.9043,2482200.0],["2004-11-22",5.1733,6.2268,4.8864,6.1282,7618400.0],["2004-11-23",7.4192,7.881,6.0564,6.9171,15633200.0],["2004-11-24",7.1054,7.7779,7.0516,7.2041,10658200.0],["2004-11-26",7.4058,7.5313,7.0875,7.2534,2459000.0],["2004-11-29",7.6434,7.733,6.6885,6.7647,4212000.0],["2004-11-30",6.7244,7.0696,6.294,6.8589,2997800.0],["2004-12-01",7.0113,7.1727,6.312,6.4106,1401200.0],["2004-12-02",6.173,6.6347,6.0116,6.0475,1691600.0],["2004-12-03",5.8188,6.303,5.7157,5.8278,1338800.0],["2004-12-06",5.8054,6.6078,5.8054,6.2761,2627800.0],["2004-12-07",6.2537,6.6258,5.8278,5.9219,1311200.0],["2004-12-08",5.904,6.0609,5.4064,5.505,847600.0],["2004-12-09",5.4019,5.6933,5.2271,5.3795,1190600.0],["2004-12-10",5.5992,5.9847,5.3033,5.5723,1892000.0],["2004-12-13",5.6485,5.9399,5.384,5.4467,588400.0],["2004-12-14",5.4333,5.5857,5.3347,5.3571,443200.0],["2004-12-15",5.4019,5.514,4.985,5.106,707800.0],["2004-12-16",5.1509,5.2674,4.7967,5.0612,1049000.0],["2004-12-17",5.1733,5.6485,4.9581,5.245,2230400.0],["2004-12-20",5.5947,6.0699,5.3392,6.0609,2715400.0],["2004-12-21",6.2761,6.3433,5.6619,5.7874,2108800.0],["2004-12-22",5.8188,5.9399,5.4154,5.5185,858200.0],["2004-12-23",5.6037,5.6171,5.3795,5.505,403000.0],["2004-12-27",5.4736,5.7157,5.1688,5.2405,729200.0],["2004-12-28",5.3795,5.3795,5.0567,5.1598,527800.0],["2004-12-29",5.2898,5.6485,5.0657,5.4333,865200.0],["2004-12-30",5.5902,5.8054,5.2898,5.3616,851000.0],["2004-12-31",5.4064,5.6036,5.3795,5.4423,381600.0],["2005-01-03",5.5992,5.6037,5.1105,5.2092,464400.0],["2005-01-04",5.3078,5.3078,4.7967,4.9626,781200.0],["2005-01-05",4.8416,5.0612,4.7743,4.8774,251000.0],["2005-01-06",4.7743,5.0029,4.7698,4.8191,173200.0],["2005-01-07",4.8326,4.976,4.4112,4.5412,544000.0],["2005-01-10",4.6174,4.6712,4.5412,4.5726,273000.0],["2005-01-11",4.5502,4.6936,4.1377,4.1512,488800.0],["2005-01-12",4.1691,4.2453,3.8777,4.0615,302200.0],["2005-01-13",4.0346,4.9043,4.0346,4.7922,786800.0],["2005-01-14",4.8864,5.0209,4.3933,4.5367,487400.0],["2005-01-18",4.5367,4.5412,4.2633,4.4291,292800.0],["2005-01-19",4.4829,4.8819,4.4067,4.6578,299400.0],["2005-01-20",4.3933,4.6309,4.3171,4.5546,108200.0],["2005-01-21",4.4829,4.5277,4.2767,4.3619,154600.0],["2005-01-24",4.5009,4.5995,4.3708,4.4829,211200.0],["2005-01-25",4.6084,4.7967,4.5367,4.6398,296000.0],["2005-01-26",4.7519,4.7519,4.5053,4.5233,105800.0],["2005-01-27",4.4784,4.6936,4.4784,4.6622,114800.0],["2005-01-28",4.6847,4.7519,4.595,4.5995,115800.0],["2005-01-31",4.5995,5.5185,4.5995,5.4557,1568200.0],["2005-02-01",5.375,5.9757,5.1823,5.6799,1631600.0],["2005-02-02",5.7068,5.8861,5.4423,5.4826,464000.0],["2005-02-03",5.4378,5.9399,5.3571,5.7471,355200.0],["2005-02-04",5.8143,6.155,5.6709,5.7561,597000.0],["2005-02-07",6.0699,6.0878,5.6126,5.653,218200.0],["2005-02-08",5.7695,5.7695,5.5005,5.6036,186800.0],["2005-02-09",5.6036,5.7337,5.1554,5.4423,284600.0],["2005-02-10",5.3795,5.4019,5.2405,5.3078,89400.0],["2005-02-11",5.4916,5.7292,5.245,5.514,257200.0],["2005-02-14",5.5588,6.0519,5.4064,6.0295,530400.0],["2005-02-15",6.0475,6.6123,5.9578,6.3344,1370400.0],["2005-02-16",6.0833,6.4733,6.0519,6.1371,442600.0],["2005-02-17",6.0519,6.155,5.7426,5.8457,333600.0],["2005-02-18",5.8323,6.2761,5.7471,6.2626,327800.0],["2005-02-22",7.3072,7.9124,7.1054,7.2041,5682400.0],["2005-02-23",7.2713,7.3385,6.7244,6.8992,1344400.0],["2005-02-24",6.7468,6.9844,6.6123,6.7647,809800.0],["2005-02-25",6.8409,8.9614,6.8409,8.7013,9268400.0],["2005-02-28",9.4007,10.1135,8.7058,9.4007,13440000.0],["2005-03-01",9.3693,9.3693,8.5669,9.0689,3257600.0],["2005-03-02",8.9479,10.759,8.7686,10.0642,10512400.0],["2005-03-03",10.5304,10.9338,9.8848,10.0104,6933000.0],["2005-03-04",10.0417,10.3555,9.2617,9.3828,3736800.0],["2005-03-07",9.4141,11.1983,9.1765,11.1983,9072800.0],["2005-03-08",11.1401,12.9556,10.638,10.6783,17871800.0],["2005-03-09",11.3418,12.5073,11.028,11.5346,20710000.0],["2005-03-10",11.8797,12.2563,11.2701,12.0366,9749000.0],["2005-03-11",12.3325,13.7133,12.1935,13.1932,15408000.0],["2005-03-14",14.2333,14.7712,13.5967,14.7398,10849600.0],["2005-03-15",14.6009,15.1702,13.7222,14.5426,7773200.0],["2005-03-16",14.1884,14.305,13.1798,13.3053,4764200.0],["2005-03-17",13.256,13.9822,12.4042,12.7046,6166600.0],["2005-03-18",13.1125,13.3681,12.4491,12.8346,3388000.0],["2005-03-21",12.8884,16.0264,12.5567,15.7844,10356200.0],["2005-03-22",16.3627,17.4789,15.1657,15.5557,19523600.0],["2005-03-23",16.1385,16.811,15.6454,16.1878,8632800.0],["2005-03-24",16.8334,17.1651,16.2999,16.7213,5337600.0],["2005-03-28",16.9723,16.9992,15.3047,15.7799,4948400.0],["2005-03-29",15.3764,15.6902,14.3588,14.5695,3993600.0],["2005-03-30",14.6681,15.6275,13.7402,15.4885,7378400.0],["2005-03-31",15.7978,16.7661,15.5781,15.7888,10673600.0],["2005-04-01",16.0264,16.2954,15.1299,15.5109,4586400.0],["2005-04-04",15.1747,15.9592,14.7533,15.3854,3009400.0],["2005-04-05",15.354,15.9054,14.8519,15.5423,2717000.0],["2005-04-06",15.7709,15.8964,14.8833,15.1299,2656600.0],["2005-04-07",15.0626,15.6813,14.6367,15.0178,2685600.0],["2005-04-08",14.973,15.4437,14.6636,14.6771,1545200.0],["2005-04-11",14.7802,15.0178,13.2425,13.4488,3081800.0],["2005-04-12",13.1394,13.2291,11.9784,12.8436,4754200.0],["2005-04-13",12.7494,13.8477,12.476,12.6508,3620600.0],["2005-04-14",12.6553,12.9646,11.7453,11.8932,1949200.0],["2005-04-15",11.7273,12.2832,10.7949,10.8263,2327000.0],["2005-04-18",10.759,11.0952,9.8579,9.9745,2464600.0],["2005-04-19",10.4228,12.2787,10.4183,12.2518,5663400.0],["2005-04-20",12.4491,13.0005,11.1445,11.2297,7917400.0],["2005-04-21",12.086,12.9512,11.3732,12.9108,5616000.0],["2005-04-22",12.4267,13.3815,11.7139,12.1711,5749200.0],["2005-04-25",12.3953,12.9691,12.1577,12.5701,3187800.0],["2005-04-26",12.476,12.9063,11.9918,12.3146,2953000.0],["2005-04-27",12.1039,12.2742,11.0952,11.2252,2777600.0],["2005-04-28",11.1042,11.5256,10.6694,10.8263,1779200.0],["2005-04-29",11.7587,11.9066,10.9069,11.0773,1754400.0],["2005-05-02",11.3418,11.539,10.9832,11.3463,1489000.0],["2005-05-03",11.4494,11.8215,11.0459,11.3597,1411200.0],["2005-05-04",11.6108,11.808,11.3956,11.5883,1693000.0],["2005-05-05",13.5564,14.7936,13.3546,14.7264,13662000.0],["2005-05-06",15.1523,15.1523,13.9195,14.4574,5946400.0],["2005-05-09",14.6367,15.6185,14.2333,15.5468,7860600.0],["2005-05-10",15.3271,15.7709,14.7533,14.8698,4492400.0],["2005-05-11",15.2419,15.3495,14.5157,14.9954,4581200.0],["2005-05-12",14.7936,15.1971,13.7581,13.8836,4443600.0],["2005-05-13",14.2736,14.296,13.247,13.5832,3461400.0],["2005-05-16",13.5743,14.1929,13.1036,13.2784,3473400.0],["2005-05-17",13.0453,13.4936,12.9108,13.2829,2130800.0],["2005-05-18",13.6998,14.6502,13.6595,14.4081,6568000.0],["2005-05-19",14.6592,15.0223,13.9912,14.2467,4609000.0],["2005-05-20",14.2512,14.305,13.7357,14.0719,1085000.0],["2005-05-23",14.3453,16.9365,14.2467,16.8737,10762200.0],["2005-05-24",16.4971,18.2724,16.0444,16.7751,15313200.0],["2005-05-25",16.8513,18.5369,16.6316,18.1469,10333000.0],["2005-05-26",18.8731,19.3752,18.232,18.51,8612400.0],["2005-05-27",18.4248,18.7386,17.7524,18.0572,3224800.0],["2005-05-31",18.2903,19.8773,18.25,19.6352,8216600.0],["2005-06-01",20.0073,20.2718,17.9765,18.622,7038200.0],["2005-06-02",19.1645,19.2945,18.2096,18.9179,3301400.0],["2005-06-03",18.8686,19.2452,18.2993,18.4831,2050800.0],["2005-06-06",19.5769,19.8997,18.7565,19.4828,5236000.0],["2005-06-07",19.7697,20.0387,18.6758,18.7924,3784600.0],["2005-06-08",18.8283,18.9986,17.0799,17.3668,4788200.0],["2005-06-09",17.4565,17.8734,17.1248,17.5551,2153800.0],["2005-06-10",17.5596,18.5682,17.5551,17.6627,2673200.0],["2005-06-13",17.7075,18.2365,16.4747,16.9006,2753200.0],["2005-06-14",16.7258,17.3041,16.7258,16.9141,1406800.0],["2005-06-15",17.3041,19.1735,16.811,18.9941,5445400.0],["2005-06-16",19.0076,19.4111,18.3621,18.6265,6088000.0],["2005-06-17",18.6758,18.9807,18.0348,18.1738,1951000.0],["2005-06-20",18.0213,19.8997,18.0213,19.1869,7088600.0],["2005-06-21",19.2003,19.5366,18.4069,18.4831,3767000.0],["2005-06-22",18.7173,19.0552,18.1813,18.2984,1833800.0],["2005-06-23",18.4561,18.7173,17.028,17.1992,3271400.0],["2005-06-24",17.465,17.5416,16.9695,17.3299,2018600.0],["2005-06-27",17.3839,17.8839,17.0776,17.3614,1892400.0],["2005-06-28",17.5776,18.5371,17.5101,18.3705,2598400.0],["2005-06-29",18.2984,18.6813,17.6902,17.8479,2596400.0],["2005-06-30",17.8794,17.9876,17.2983,17.429,1620000.0],["2005-07-01",17.3794,17.6497,17.2037,17.3389,816800.0],["2005-07-05",17.1992,17.8479,17.1992,17.6452,1227600.0],["2005-07-06",17.6857,18.7173,17.501,17.8299,4253400.0],["2005-07-07",17.4605,18.0867,17.3884,17.947,1279400.0],["2005-07-08",18.0056,18.3119,17.7263,17.9695,1096000.0],["2005-07-11",18.0731,19.9201,18.0551,19.821,6216200.0],["2005-07-12",19.7805,21.1139,18.2038,18.3074,13079400.0],["2005-07-13",18.3795,18.866,18.1362,18.3524,3803200.0],["2005-07-14",18.6723,18.8254,17.8254,17.893,2642000.0],["2005-07-15",17.9425,18.1768,17.6092,18.1182,1202600.0],["2005-07-18",18.1002,18.8299,18.0191,18.1948,1743800.0],["2005-07-19",18.4065,18.4786,18.1182,18.3795,874400.0],["2005-07-20",18.2218,19.2083,18.2218,18.7849,3420400.0],["2005-07-21",18.9876,19.1588,18.3029,18.4335,1171600.0],["2005-07-22",18.3344,18.6453,18.0371,18.3299,820200.0],["2005-07-25",18.393,18.8795,18.1948,18.3434,1369000.0],["2005-07-26",18.3434,18.6453,18.2083,18.3569,1009200.0],["2005-07-27",18.2038,19.321,18.2038,18.5642,3477400.0],["2005-07-28",18.6948,18.8705,18.4065,18.6047,1213000.0],["2005-07-29",18.6858,19.0056,18.4696,18.6317,1166600.0],["2005-08-01",18.8795,20.3165,18.7308,20.0868,5394200.0],["2005-08-02",20.1453,20.6814,19.6183,19.9066,3675200.0],["2005-08-03",19.821,20.803,19.7309,20.2039,3646600.0],["2005-08-04",23.0554,23.6501,21.0283,21.2175,15159200.0],["2005-08-05",21.6679,21.758,20.3165,20.4967,3787800.0],["2005-08-08",20.5643,20.713,19.8706,20.4337,1601800.0],["2005-08-09",20.5778,21.1274,19.8435,20.4201,1765000.0],["2005-08-10",20.2715,20.6319,19.857,20.1003,1076600.0],["2005-08-11",19.9066,20.2084,19.4606,19.8661,1197200.0],["2005-08-12",19.821,19.9426,19.2354,19.2849,810200.0],["2005-08-15",19.2669,19.7669,19.1903,19.4831,902200.0],["2005-08-16",19.5958,19.866,18.7534,18.92,1055800.0],["2005-08-17",18.8435,19.0372,18.0822,18.2128,1288800.0],["2005-08-18",18.1272,18.8299,17.2488,17.5776,2352400.0],["2005-08-19",17.929,18.0867,17.3839,17.6272,1082800.0],["2005-08-22",17.6587,18.0776,17.5686,17.956,922200.0],["2005-08-23",18.0731,18.0731,17.4425,17.5146,799400.0],["2005-08-24",17.5101,17.5101,16.4514,16.6586,1650200.0],["2005-08-25",16.6677,17.0686,16.5776,16.8298,604600.0],["2005-08-26",16.7217,17.0416,16.0009,16.1676,1026000.0],["2005-08-29",16.01,16.6316,15.5144,15.6991,1496000.0],["2005-08-30",15.6541,16.6226,15.6541,16.3974,1660200.0],["2005-08-31",16.5325,18.1993,16.3974,18.1903,3125800.0],["2005-09-01",18.5957,18.8615,17.6993,18.0191,2940400.0],["2005-09-02",18.0191,18.2263,17.2983,17.3884,872800.0],["2005-09-06",17.4875,17.8524,17.0551,17.3434,1031000.0],["2005-09-07",17.3884,17.8299,17.2533,17.5686,909400.0],["2005-09-08",17.5911,18.5597,17.438,18.1993,2217400.0],["2005-09-09",18.3975,18.4561,17.7398,18.0101,730000.0],["2005-09-12",18.0461,18.4515,17.492,17.6497,654200.0],["2005-09-13",17.7218,17.8344,17.2533,17.4019,774800.0],["2005-09-14",17.438,17.5371,16.6677,16.7172,767000.0],["2005-09-15",16.8884,16.992,16.1361,16.528,652400.0],["2005-09-16",16.5731,17.0596,16.4424,16.8253,732400.0],["2005-09-19",16.9379,16.983,16.3839,16.4694,591200.0],["2005-09-20",16.537,16.6001,16.019,16.2307,573000.0],["2005-09-21",16.1947,16.5911,15.8658,15.9154,441400.0],["2005-09-22",15.9919,16.1406,15.5865,15.9469,459600.0],["2005-09-23",17.3299,18.1542,16.9379,18.0912,4554000.0],["2005-09-26",18.4651,19.5958,17.929,19.2309,4650400.0],["2005-09-27",19.1903,19.5507,18.5822,18.6723,1874000.0],["2005-09-28",18.6768,19.0777,18.2668,18.4831,952000.0],["2005-09-29",18.438,19.0282,18.2894,18.7984,1033400.0],["2005-09-30",18.92,20.2219,18.92,19.776,3067800.0],["2005-10-03",19.7669,20.6274,19.6859,20.1093,2052200.0],["2005-10-04",20.4517,20.9427,19.2984,19.5958,2608000.0],["2005-10-05",19.8886,19.9742,18.5146,18.7308,1683200.0],["2005-10-06",18.4696,18.9471,18.0641,18.402,1214600.0],["2005-10-07",18.6498,19.2444,18.6453,19.1002,1173200.0],["2005-10-10",19.33,19.5057,18.7669,19.0462,741200.0],["2005-10-11",19.3705,19.5642,18.5597,18.902,866600.0],["2005-10-12",19.1228,19.2579,17.3794,17.8704,1205400.0],["2005-10-13",17.5956,17.947,16.4604,17.1902,859000.0],["2005-10-14",17.5686,17.7938,16.7578,17.7308,541700.0],["2005-10-17",17.92,18.1903,17.4785,17.92,370900.0],["2005-10-18",18.1272,19.0552,17.8029,18.5597,932800.0],["2005-10-19",18.4245,18.5416,17.6767,18.3074,616000.0],["2005-10-20",18.2443,18.8299,17.2353,17.5776,556900.0],["2005-10-21",17.7038,17.8029,17.1632,17.4785,397200.0],["2005-10-24",17.5236,18.2443,17.5236,18.1993,486300.0],["2005-10-25",18.0191,19.4516,17.929,18.8299,798400.0],["2005-10-26",18.839,19.3705,18.6498,18.9651,528500.0],["2005-10-27",18.893,18.92,17.929,18.0191,427000.0],["2005-10-28",18.2353,18.5507,17.8749,18.3524,343000.0],["2005-10-31",19.3255,19.3525,18.5236,18.7579,653300.0],["2005-11-01",18.6408,20.0192,18.3254,19.9021,1056300.0],["2005-11-02",20.3796,22.9293,20.1363,22.1635,3109600.0],["2005-11-03",22.9023,23.3798,21.8932,22.3076,1863400.0],["2005-11-04",23.0554,23.0554,21.7671,22.9743,1275000.0],["2005-11-07",23.6501,24.7582,23.3888,24.3708,2825400.0],["2005-11-08",24.0375,24.3348,20.2715,20.3976,7903100.0],["2005-11-09",20.2264,21.6229,19.6859,20.8391,3618000.0],["2005-11-10",20.6769,21.2445,20.2715,20.4607,1618700.0],["2005-11-11",20.6319,20.8751,20.1634,20.7129,792700.0],["2005-11-14",20.7129,20.9472,19.7309,20.0913,1205700.0],["2005-11-15",20.0012,20.2895,19.3705,19.7129,1454400.0],["2005-11-16",19.821,20.4427,19.7309,20.3436,939100.0],["2005-11-17",20.4787,21.3887,20.4787,21.2895,1203900.0],["2005-11-18",21.5869,21.704,20.5418,21.1544,1046600.0],["2005-11-21",21.1544,21.4878,20.8751,21.4337,495600.0],["2005-11-22",21.5328,21.5328,20.8571,21.3166,545300.0],["2005-11-23",21.2625,21.3977,20.8211,20.9832,382000.0],["2005-11-25",20.9562,21.4517,20.6679,21.1454,226500.0],["2005-11-28",21.3977,21.3977,20.2084,20.2625,595600.0],["2005-11-29",20.4787,20.9112,20.3165,20.8301,542400.0],["2005-11-30",20.722,22.2085,20.6859,21.9112,1750400.0],["2005-12-01",22.1905,22.4248,21.4878,22.1004,851700.0],["2005-12-02",22.0193,22.2536,21.5598,21.7581,365200.0],["2005-12-05",24.0555,26.9566,23.6951,25.47,7723400.0],["2005-12-06",28.2539,28.9927,25.7763,25.9475,6559100.0],["2005-12-07",26.398,26.9385,25.524,26.3799,1998400.0],["2005-12-08",26.2808,26.6683,25.461,25.8934,1126400.0],["2005-12-09",26.3529,26.5782,25.5421,25.9114,1045200.0],["2005-12-12",26.2718,28.2539,26.2538,28.2269,2759900.0],["2005-12-13",28.0377,28.2089,27.0286,27.2629,1453300.0],["2005-12-14",27.0016,27.5692,26.1277,26.9656,796900.0],["2005-12-15",26.9566,28.0017,26.7944,27.5782,946700.0],["2005-12-16",27.7854,28.6504,26.5601,27.2449,957800.0],["2005-12-19",27.2088,27.4701,26.1547,26.4791,678400.0],["2005-12-20",26.398,27.4791,26.1547,27.1458,660500.0],["2005-12-21",27.5152,27.7494,26.6592,27.0106,616800.0],["2005-12-22",27.0106,27.6143,26.8935,27.2809,469900.0],["2005-12-23",27.2539,27.5692,27.0917,27.5332,320400.0],["2005-12-27",27.9476,29.3711,27.9386,28.5603,2228400.0],["2005-12-28",28.6684,28.9837,27.5332,27.8035,825700.0],["2005-12-29",27.9296,28.1098,27.4791,27.5512,362000.0],["2005-12-30",27.7314,27.7584,26.8034,27.0467,518500.0],["2006-01-03",27.398,28.4882,27.0647,28.2539,953100.0],["2006-01-04",28.5783,30.1549,28.308,29.9207,2263100.0],["2006-01-05",29.5783,29.7495,28.8936,29.5873,861800.0],["2006-01-06",29.7495,30.9388,29.7315,30.0378,1396500.0],["2006-01-09",30.3441,31.155,29.8036,30.3982,849400.0],["2006-01-10",30.182,31.0649,29.7675,30.8397,765300.0],["2006-01-11",31.0019,31.7226,30.8577,31.2811,793500.0],["2006-01-12",31.4253,31.8037,30.2,30.4252,805800.0],["2006-01-13",30.3802,31.2631,30.3802,30.9658,412700.0],["2006-01-17",30.9208,32.2362,30.4342,31.7226,707900.0],["2006-01-18",31.0469,31.164,29.7946,30.5153,732900.0],["2006-01-19",31.0649,32.047,30.8307,31.8037,676600.0],["2006-01-20",31.8037,32.3172,30.2631,30.4162,801300.0],["2006-01-23",31.0739,31.173,30.2721,31.1009,448800.0],["2006-01-24",31.2541,31.4433,30.5514,31.3983,406100.0],["2006-01-25",31.7136,31.9208,30.7766,31.155,345000.0],["2006-01-26",31.6685,31.6685,30.9658,31.5334,271300.0],["2006-01-27",31.9569,34.0921,31.6235,33.1731,1123600.0],["2006-01-30",33.1731,34.6777,32.7137,33.5696,708800.0],["2006-01-31",33.5515,34.3624,32.6596,34.0831,601500.0],["2006-02-01",34.3534,34.3534,32.993,33.8759,408400.0],["2006-02-02",33.8939,34.3264,32.4794,32.7407,678500.0],["2006-02-03",32.6236,33.7407,32.5245,33.047,431800.0],["2006-02-06",33.3353,33.6056,31.191,32.0199,773900.0],["2006-02-07",31.9208,31.9478,28.7134,29.1008,1327700.0],["2006-02-08",29.1909,29.7225,25.8574,26.6322,2574400.0],["2006-02-09",27.4341,28.5963,26.7043,27.0737,1225400.0],["2006-02-10",27.0286,27.4341,25.4339,26.0286,937100.0],["2006-02-13",25.8123,25.8394,24.3528,24.6861,884500.0],["2006-02-14",25.3799,26.1998,24.8033,25.8754,1084500.0],["2006-02-15",25.9835,27.2088,25.9835,26.7403,941000.0],["2006-02-16",27.0286,27.38,26.6682,26.8394,652400.0],["2006-02-17",26.7584,26.9836,26.1367,26.6232,433200.0],["2006-02-21",26.8304,28.4341,26.7583,28.308,873700.0],["2006-02-22",29.1639,29.5873,28.29,28.7945,830400.0],["2006-02-23",29.0378,29.1909,28.0287,28.3981,570100.0],["2006-02-24",28.3891,28.5332,27.2539,28.2719,570100.0],["2006-02-27",28.326,28.4702,27.4791,27.6143,668900.0],["2006-02-28",30.7135,31.173,28.4702,29.4612,5034700.0],["2006-03-01",29.3981,29.9928,28.5152,29.236,1256000.0],["2006-03-02",28.8756,30.0919,28.7855,29.5513,801100.0],["2006-03-03",29.3261,29.6414,29.0378,29.5063,535000.0],["2006-03-06",29.4432,30.3441,29.0288,29.6864,790600.0],["2006-03-07",29.7045,29.9117,27.9927,28.6504,657900.0],["2006-03-08",28.5146,28.5146,27.0843,27.9443,434600.0],["2006-03-09",27.9714,28.9581,27.9714,28.2521,380000.0],["2006-03-10",28.3969,28.8767,27.6999,28.6051,214300.0],["2006-03-13",28.6051,28.9943,28.3154,28.5689,190700.0],["2006-03-14",28.4784,30.153,28.3064,29.8181,725600.0],["2006-03-15",30.316,30.4427,29.9177,30.316,358000.0],["2006-03-16",30.5875,31.8639,30.5604,31.0854,1042200.0],["2006-03-17",31.3932,31.6828,30.7776,31.6828,575900.0],["2006-03-20",31.529,31.7734,31.0039,31.2212,368700.0],["2006-03-21",29.3926,31.5471,29.1392,29.3926,883200.0],["2006-03-22",29.4198,31.0039,29.4198,30.9134,637100.0],["2006-03-23",30.7233,31.5923,30.5966,31.1397,291900.0],["2006-03-24",31.2302,32.5066,31.0492,32.1174,875600.0],["2006-03-27",32.2712,33.2127,31.9906,32.6243,873700.0],["2006-03-28",31.9454,32.751,31.1035,31.5561,833000.0],["2006-03-29",31.6829,32.4976,31.3389,31.9454,561300.0],["2006-03-30",32.2713,32.7691,31.9816,32.3799,452800.0],["2006-03-31",32.4976,32.9954,31.7734,32.2622,616900.0],["2006-04-03",32.2803,33.4933,32.2622,33.0588,686900.0],["2006-04-04",33.0588,33.8463,32.6786,33.6472,554900.0],["2006-04-05",33.6834,33.9188,33.4028,33.6381,394100.0],["2006-04-06",33.6743,36.1003,33.4028,35.6839,1196300.0],["2006-04-07",36.209,36.6344,34.136,34.7516,982800.0],["2006-04-10",35.0865,35.6477,34.48,34.6158,437500.0],["2006-04-11",34.7697,35.0956,32.5881,33.1674,728200.0],["2006-04-12",32.9683,34.0455,32.6333,33.9369,376000.0],["2006-04-13",34.136,34.5977,33.7558,34.3714,247700.0],["2006-04-17",34.6791,35.2404,34.5796,34.8692,317700.0],["2006-04-18",34.8783,36.0279,34.7425,35.6839,504800.0],["2006-04-19",35.9374,36.1999,35.0774,36.1456,364900.0],["2006-04-20",36.1728,37.0056,34.5705,35.3037,494000.0],["2006-04-21",35.2132,36.6344,35.0231,35.874,484700.0],["2006-04-24",35.874,37.6302,35.3128,36.8969,684800.0],["2006-04-25",37.1142,37.8836,36.9331,37.3224,471600.0],["2006-04-26",37.6483,39.1057,37.6483,38.8703,778400.0],["2006-04-27",36.5711,36.7521,32.8596,33.6291,2074600.0],["2006-04-28",34.1088,35.1227,33.783,34.5705,831100.0],["2006-05-01",35.4667,35.5753,34.2899,34.5524,562100.0],["2006-05-02",34.7606,35.0684,33.7468,34.3804,510400.0],["2006-05-03",34.2899,34.2899,32.8144,34.0002,642400.0],["2006-05-04",34.4166,35.3037,33.9821,35.3037,530900.0],["2006-05-05",35.8016,35.9827,34.9326,34.996,410000.0],["2006-05-08",34.9598,34.9598,33.4118,33.6019,767700.0],["2006-05-09",33.4118,33.4118,31.3932,32.3799,1490500.0],["2006-05-10",32.8687,33.4842,32.4523,32.7691,4022000.0],["2006-05-11",33.0316,34.0002,31.7824,31.9816,1384300.0],["2006-05-12",31.8005,31.8639,29.4107,30.2345,1534500.0],["2006-05-15",30.144,30.2254,26.7041,27.4283,1874500.0],["2006-05-16",27.5188,28.6775,27.2925,27.9714,1066700.0],["2006-05-17",27.6093,28.6594,26.8761,27.2925,779500.0],["2006-05-18",27.5007,28.3335,26.0705,26.2877,789400.0],["2006-05-19",26.514,26.6226,23.6897,25.0566,1635800.0],["2006-05-22",24.2148,24.7941,22.6759,24.1152,1763600.0],["2006-05-23",24.9118,26.2425,24.3686,24.432,1215600.0],["2006-05-24",26.2696,27.1024,24.5316,25.3191,1834100.0],["2006-05-25",26.161,26.5231,25.2558,26.2334,996800.0],["2006-05-26",26.4325,26.5683,25.6631,26.2968,458500.0],["2006-05-30",26.0252,26.0886,25.3915,25.5545,581900.0],["2006-05-31",25.5907,25.9075,24.9389,25.2286,429600.0],["2006-06-01",25.5726,25.7717,24.6855,25.5364,583100.0],["2006-06-02",28.1253,30.2254,27.7904,30.1168,5339300.0],["2006-06-05",30.3884,31.3389,29.1935,29.4379,2945900.0],["2006-06-06",29.8453,30.2164,28.1796,29.0939,1361800.0],["2006-06-07",28.9943,29.4017,27.1567,28.1796,876700.0],["2006-06-08",27.7451,28.5146,26.0433,27.9714,1209400.0],["2006-06-09",28.6051,28.8495,27.202,27.4555,649200.0],["2006-06-12",27.2473,27.6094,25.9981,26.0252,858500.0],["2006-06-13",25.8442,26.6679,25.6541,25.8079,1014800.0],["2006-06-14",25.7627,26.6589,25.7536,26.4597,610000.0],["2006-06-15",26.7403,28.5146,26.7222,28.4059,855200.0],["2006-06-16",28.3335,28.4874,27.4736,28.1977,586400.0],["2006-06-19",28.5146,28.8767,26.8761,27.0209,529500.0],["2006-06-20",27.1296,27.9081,26.9033,27.1658,469700.0],["2006-06-21",27.2382,28.3516,27.1929,28.1977,514600.0],["2006-06-22",28.062,28.9672,27.6637,28.9129,465100.0],["2006-06-23",28.9943,29.8724,28.8042,29.4198,574800.0],["2006-06-26",29.456,29.7547,28.7409,28.9672,357600.0],["2006-06-27",28.8767,29.3655,27.7632,28.062,527700.0],["2006-06-28",28.062,28.2792,27.383,27.9895,491300.0],["2006-06-29",28.062,30.1892,27.9533,30.0806,795400.0],["2006-06-30",30.2345,30.9496,29.6552,30.5332,1186800.0],["2006-07-03",30.5151,31.366,30.5151,31.185,341500.0],["2006-07-05",31.013,31.013,29.7004,30.2073,507100.0],["2006-07-06",30.2526,31.0039,30.0987,30.4155,416300.0],["2006-07-07",30.2345,30.7686,29.6914,29.9901,350000.0],["2006-07-10",29.9901,30.3884,29.1935,29.4832,386400.0],["2006-07-11",29.284,29.4922,27.7813,29.4198,647600.0],["2006-07-12",29.7185,31.5471,29.7095,30.325,1254100.0],["2006-07-13",30.0897,30.1711,28.7409,28.94,757200.0],["2006-07-14",29.0034,29.4288,26.8671,27.6818,1026800.0],["2006-07-17",27.4826,28.0439,26.7041,26.8671,494700.0],["2006-07-18",27.1567,27.6003,26.3511,27.1024,472700.0],["2006-07-19",27.1658,28.8495,27.1567,28.6685,736300.0],["2006-07-20",28.8314,29.1844,26.8127,26.8852,524200.0],["2006-07-21",26.8852,27.0662,25.4821,26.3873,502700.0],["2006-07-24",26.7222,27.8175,26.5593,27.4283,444300.0],["2006-07-25",27.4283,28.243,27.03,27.8628,416700.0],["2006-07-26",27.9624,27.9805,27.1477,27.4283,270100.0],["2006-07-27",27.4736,28.1977,26.7946,26.8852,368600.0],["2006-07-28",27.1477,27.9081,26.9304,27.7451,461500.0],["2006-07-31",27.6456,28.0529,27.202,27.8447,302700.0],["2006-08-01",27.6184,27.6908,27.03,27.1477,409400.0],["2006-08-02",27.4464,28.9581,27.383,28.8042,715200.0],["2006-08-03",28.5146,32.0449,28.234,29.9358,1883100.0],["2006-08-04",31.6829,31.7281,29.3021,29.7909,2495000.0],["2006-08-07",29.6008,30.4517,29.0939,30.0172,752000.0],["2006-08-08",30.316,30.316,29.0305,29.3021,459800.0],["2006-08-09",29.6189,29.8724,28.6504,28.7499,580100.0],["2006-08-10",28.5236,28.5598,27.383,28.3064,398000.0],["2006-08-11",28.3788,28.6141,27.8357,27.9714,277000.0],["2006-08-14",28.4693,28.4693,27.4283,27.4645,312000.0],["2006-08-15",28.0167,28.4693,27.4917,28.3697,402600.0],["2006-08-16",28.6685,29.103,28.234,28.9672,438300.0],["2006-08-17",29.1482,29.3745,28.424,28.8676,406000.0],["2006-08-18",28.8314,29.2206,28.1977,28.9672,307900.0],["2006-08-21",28.9672,28.9672,28.1796,28.4603,276900.0],["2006-08-22",29.0758,30.5966,28.8133,30.3793,1274500.0],["2006-08-23",30.325,30.5966,29.4832,29.8181,518100.0],["2006-08-24",29.8724,30.2164,29.5013,29.7638,339100.0],["2006-08-25",29.5103,30.3884,29.5103,30.2164,353600.0],["2006-08-28",30.2798,31.0039,30.1168,30.8048,477600.0],["2006-08-29",31.1126,31.5833,30.4155,31.5109,584200.0],["2006-08-30",31.6195,33.2036,31.6195,32.9683,1285500.0],["2006-08-31",33.1041,33.6291,32.6786,33.1041,731000.0],["2006-09-01",33.0678,33.3394,32.226,32.7058,479300.0],["2006-09-05",33.1131,33.9369,32.407,33.8192,727300.0],["2006-09-06",33.6834,34.2537,33.2942,33.7739,807600.0],["2006-09-07",33.4028,33.4118,32.0268,32.2984,659100.0],["2006-09-08",32.3618,32.7872,31.5923,31.9906,465900.0],["2006-09-11",31.7462,31.7553,30.0987,30.3884,745200.0],["2006-09-12",31.3932,32.6786,31.2302,32.2079,1133600.0],["2006-09-13",32.2712,33.0407,32.0359,32.579,603400.0],["2006-09-14",32.5971,33.3485,32.3165,32.6605,462200.0],["2006-09-15",33.0316,33.0407,31.4747,31.7734,661200.0],["2006-09-18",31.8096,32.5881,31.6829,32.2622,422100.0],["2006-09-19",32.5066,33.0678,31.366,31.9635,559300.0],["2006-09-20",32.1536,32.57,31.5109,31.7824,377800.0],["2006-09-21",31.7734,32.3346,31.0492,31.1307,416200.0],["2006-09-22",30.9858,31.0039,29.3474,29.7185,749100.0],["2006-09-25",29.7366,29.9901,28.3607,29.447,766700.0],["2006-09-26",29.3383,30.7686,29.3021,30.5423,602300.0],["2006-09-27",30.5513,30.7505,29.9539,30.1349,358500.0],["2006-09-28",30.0716,30.497,29.5103,29.7095,303500.0],["2006-09-29",29.6371,29.972,29.3293,29.3474,250000.0],["2006-10-02",29.1935,29.3745,28.5146,28.8405,414700.0],["2006-10-03",28.6051,28.6413,27.5369,27.6727,622500.0],["2006-10-04",27.6456,27.6456,25.8804,26.6227,1769000.0],["2006-10-05",26.5412,27.374,26.342,26.6951,1054200.0],["2006-10-06",26.6951,27.7451,26.3601,27.546,862500.0],["2006-10-09",27.4102,28.243,27.2292,27.6546,528100.0],["2006-10-10",27.8085,28.1525,27.5369,27.8538,288600.0],["2006-10-11",27.8356,27.8447,27.1205,27.374,571600.0],["2006-10-12",27.374,28.0348,27.374,27.9714,351600.0],["2006-10-13",28.0076,28.9219,27.8628,28.3969,474700.0],["2006-10-16",28.4784,29.3745,28.4421,29.0849,509700.0],["2006-10-17",28.9672,29.0758,28.0891,28.6051,487800.0],["2006-10-18",28.8586,29.5556,28.2158,28.4693,584500.0],["2006-10-19",28.4422,29.0849,28.234,28.7137,489100.0],["2006-10-20",28.8042,28.8133,27.8357,27.9986,418400.0],["2006-10-23",27.9081,28.4965,27.3559,27.9714,375300.0],["2006-10-24",27.8809,28.7861,27.7723,28.415,417700.0],["2006-10-25",28.6504,28.94,28.1072,28.6685,301400.0],["2006-10-26",28.8495,29.8815,28.8223,29.8543,873400.0],["2006-10-27",29.5918,30.497,29.1935,29.4198,612900.0],["2006-10-30",29.3293,29.8724,29.103,29.4832,372100.0],["2006-10-31",29.6551,29.8452,29.0215,29.1844,479800.0],["2006-11-01",29.5737,29.5737,28.7409,28.9672,838700.0],["2006-11-02",26.7041,27.7451,26.161,27.1929,1391200.0],["2006-11-03",27.0753,27.7361,26.8761,27.1477,492900.0],["2006-11-06",27.3197,27.6093,27.1567,27.3468,326200.0],["2006-11-07",26.2243,27.1115,26.0433,26.9214,1026200.0],["2006-11-08",26.3239,27.8719,26.3239,27.546,617800.0],["2006-11-09",27.5279,27.6546,26.9395,27.2291,415000.0],["2006-11-10",27.0753,27.4464,26.7946,27.2744,460100.0],["2006-11-13",27.1567,27.4192,27.0391,27.3197,255600.0],["2006-11-14",27.2473,27.4283,26.8852,27.3106,333000.0],["2006-11-15",27.2292,27.6818,27.0753,27.2201,342400.0],["2006-11-16",27.383,27.5912,26.7584,26.849,310300.0],["2006-11-17",26.7946,27.3106,26.677,27.211,399200.0],["2006-11-20",27.2473,27.6365,26.9304,27.0572,248600.0],["2006-11-21",27.0028,27.5912,26.9214,27.4011,247500.0],["2006-11-22",27.3921,27.4826,27.1386,27.383,140500.0],["2006-11-24",27.2925,27.383,27.1477,27.3378,52600.0],["2006-11-27",27.2382,27.3921,26.2606,26.4507,590500.0],["2006-11-28",26.3058,26.7584,25.998,26.4416,382900.0],["2006-11-29",26.5412,26.7041,26.1429,26.2515,368000.0],["2006-11-30",26.2787,26.4326,25.8894,26.0705,378500.0],["2006-12-01",26.0614,26.2515,24.9389,25.6631,884500.0],["2006-12-04",25.2467,26.2877,25.12,26.0886,511000.0],["2006-12-05",26.1338,26.4597,26.0071,26.0614,361600.0],["2006-12-06",25.9618,26.5231,25.9618,26.4869,401200.0],["2006-12-07",26.3873,26.849,26.3873,26.6227,314500.0],["2006-12-08",26.6136,26.9395,26.4869,26.7403,361600.0],["2006-12-11",26.6136,26.9938,25.8894,26.1791,358600.0],["2006-12-12",25.9709,26.342,25.5726,25.6631,311200.0],["2006-12-13",25.7717,25.7717,25.3463,25.6903,226500.0],["2006-12-14",25.7898,26.2334,25.645,25.9799,214500.0],["2006-12-15",25.989,26.4144,25.9347,26.1881,292300.0],["2006-12-18",26.1881,26.2515,25.3734,25.5997,229000.0],["2006-12-19",25.3644,25.9075,25.3644,25.8532,180300.0],["2006-12-20",25.8532,26.6589,25.645,25.7084,420800.0],["2006-12-21",25.6812,25.9528,25.2105,25.4368,290300.0],["2006-12-22",25.3553,25.4821,25.0476,25.2467,124500.0],["2006-12-26",25.2467,25.645,25.129,25.4277,121500.0],["2006-12-27",25.3734,26.3149,25.3734,26.2877,217100.0],["2006-12-28",26.17,26.2425,25.6179,25.8532,166800.0],["2006-12-29",25.7627,25.9166,25.3825,25.4368,179900.0],["2007-01-03",25.5816,25.645,24.0428,24.3505,486000.0],["2007-01-04",25.9347,26.4235,25.0023,25.129,888000.0],["2007-01-05",25.0838,25.0838,24.1785,24.2329,462100.0],["2007-01-08",24.251,24.4411,23.7893,23.9794,312400.0],["2007-01-09",24.1695,24.2057,23.1375,23.391,515300.0],["2007-01-10",23.3095,23.8889,23.1828,23.7531,340000.0],["2007-01-11",23.7531,24.3958,23.7531,24.2057,271700.0],["2007-01-12",24.0971,24.4048,24.0609,24.3415,168000.0],["2007-01-16",24.3505,24.6402,24.0066,24.251,233900.0],["2007-01-17",24.1604,24.7941,24.1604,24.6945,241000.0],["2007-01-18",24.7126,24.7941,24.251,24.3686,213700.0],["2007-01-19",24.3053,24.7941,24.1152,24.7579,151100.0],["2007-01-22",24.7579,24.7579,24.251,24.3596,128000.0],["2007-01-23",24.3777,25.3463,24.3777,25.0928,273400.0],["2007-01-24",25.301,25.3191,24.7669,25.2739,214800.0],["2007-01-25",25.3463,25.4187,24.5678,24.7579,231000.0],["2007-01-26",24.6402,25.0838,24.6402,25.0385,133400.0],["2007-01-29",25.12,25.8442,24.9208,25.6178,259600.0],["2007-01-30",25.7627,26.1429,25.645,25.8532,204500.0],["2007-01-31",25.8804,27.0481,25.645,26.7403,448000.0],["2007-02-01",26.9485,28.5146,26.9485,28.4603,867500.0],["2007-02-02",28.243,28.4603,27.8266,28.2521,302700.0],["2007-02-05",28.1615,28.8948,28.1615,28.3426,219100.0],["2007-02-06",28.3788,29.2206,28.3788,28.8676,326300.0],["2007-02-07",28.9943,29.1482,28.1253,28.1344,269400.0],["2007-02-08",28.1706,28.6232,27.9262,28.5598,297000.0],["2007-02-09",28.6956,28.9581,27.9714,28.062,187600.0],["2007-02-12",28.0801,28.1977,27.727,27.8357,151100.0],["2007-02-13",27.7813,28.4512,27.727,28.3154,159100.0],["2007-02-14",28.3335,29.1392,27.9986,29.0215,286900.0],["2007-02-15",28.9762,29.7909,28.9672,29.5284,366100.0],["2007-02-16",29.5284,29.8724,29.2297,29.8271,183900.0],["2007-02-20",29.809,30.8138,29.7185,30.6418,412200.0],["2007-02-21",30.7505,30.9134,30.0987,30.669,399100.0],["2007-02-22",30.8591,31.4566,30.325,31.2212,1660600.0],["2007-02-23",31.8639,32.4976,31.3208,31.7281,2135900.0],["2007-02-26",31.9906,32.054,29.4198,29.4651,1067300.0],["2007-02-27",28.5598,29.1482,27.6999,28.071,734000.0],["2007-02-28",28.3969,28.5598,27.6456,28.3064,458900.0],["2007-03-01",27.5731,28.5779,26.686,28.0257,592100.0],["2007-03-02",27.8175,27.8266,26.8037,26.8399,449800.0],["2007-03-05",26.4325,27.2382,25.7265,26.7675,426800.0],["2007-03-06",27.3378,27.5822,26.9757,27.4826,351200.0],["2007-03-07",27.4283,27.7451,27.0209,27.2563,337700.0],["2007-03-08",27.555,28.0258,27.5188,27.9081,360600.0],["2007-03-09",28.062,28.3878,27.5098,27.7632,220300.0],["2007-03-12",27.9624,27.9895,27.383,27.8266,164000.0],["2007-03-13",27.6093,27.9443,26.7946,26.9214,268600.0],["2007-03-14",26.7765,27.3106,26.2877,27.2563,267700.0],["2007-03-15",27.1386,27.8175,27.1386,27.8085,238900.0],["2007-03-16",27.7994,28.0167,27.2201,27.4645,266500.0],["2007-03-19",27.5912,27.9352,27.5188,27.8175,198100.0],["2007-03-20",27.6999,28.0348,27.5188,27.7361,209400.0],["2007-03-21",27.7089,28.3426,27.7089,28.3154,198600.0],["2007-03-22",28.5146,28.5689,27.7994,28.0348,274000.0],["2007-03-23",28.0348,28.8676,28.0348,28.6866,353400.0],["2007-03-26",28.8314,29.6733,28.8314,29.6461,390100.0],["2007-03-27",29.6008,29.8,29.284,29.6008,217800.0],["2007-03-28",29.4651,30.0987,29.4288,29.7547,392700.0],["2007-03-29",30.0353,30.7776,29.8271,30.6962,299000.0],["2007-03-30",30.7776,30.8138,29.3655,29.6189,496500.0],["2007-04-02",29.8724,30.144,29.2116,29.9177,225200.0],["2007-04-03",29.9267,30.7686,29.8724,30.678,394600.0],["2007-04-04",30.6781,30.6962,29.9629,30.325,160800.0],["2007-04-05",30.488,30.488,29.7547,29.9448,157000.0],["2007-04-09",30.0082,30.6147,30.0082,30.325,171700.0],["2007-04-10",30.4246,30.4789,29.7095,29.7728,171500.0],["2007-04-11",29.6914,30.0987,29.1754,29.3112,222300.0],["2007-04-12",29.1844,30.2979,29.1392,30.2707,226300.0],["2007-04-13",30.3793,30.7686,30.1711,30.7143,342400.0],["2007-04-16",30.7776,31.6829,30.7776,31.5018,378100.0],["2007-04-17",31.4475,31.4928,31.0854,31.4022,158000.0],["2007-04-18",31.0583,31.6376,30.8229,31.3389,168700.0],["2007-04-19",30.9134,31.4384,30.0625,31.2845,349300.0],["2007-04-20",31.538,31.8367,31.1397,31.7462,387200.0],["2007-04-23",31.7372,32.6514,31.4565,32.4523,405900.0],["2007-04-24",32.5881,32.6786,32.235,32.4613,232300.0],["2007-04-25",32.407,33.1041,32.407,32.8868,273100.0],["2007-04-26",33.0135,33.7015,32.5881,33.6019,471700.0],["2007-04-27",31.1035,32.0449,29.9991,31.1397,1265600.0],["2007-04-30",31.0492,31.1126,29.8724,29.9086,587500.0],["2007-05-01",29.8996,30.0172,29.1935,29.7547,334300.0],["2007-05-02",29.8724,30.5242,29.5375,30.153,323200.0],["2007-05-03",30.0716,31.1578,29.9539,30.7776,415300.0],["2007-05-04",30.841,31.194,30.4517,30.8682,236500.0],["2007-05-07",30.8138,31.7643,30.7776,31.5561,383400.0],["2007-05-08",31.4294,31.9092,31.4022,31.882,280500.0],["2007-05-09",31.7734,32.9954,31.3027,32.8596,374400.0],["2007-05-10",32.5881,32.751,31.6104,31.6647,338700.0],["2007-05-11",31.4475,32.2984,31.4203,32.2079,233200.0],["2007-05-14",32.3165,32.8778,32.2079,32.3799,215200.0],["2007-05-15",32.57,32.7691,31.1669,31.2393,359900.0],["2007-05-16",31.3298,31.7643,30.6599,31.4203,177700.0],["2007-05-17",31.3027,31.4566,30.7776,31.1126,223800.0],["2007-05-18",31.2665,31.2665,30.669,30.7233,252400.0],["2007-05-21",30.7776,31.8186,30.7776,31.6376,193600.0],["2007-05-22",31.6376,31.8911,31.1307,31.8005,196500.0],["2007-05-23",32.1355,32.8053,31.6828,31.8548,302600.0],["2007-05-24",31.8548,32.6605,30.8682,31.0401,303700.0],["2007-05-25",31.0492,31.4837,30.832,31.2212,226100.0],["2007-05-29",31.185,31.7281,31.185,31.7281,170500.0],["2007-05-30",31.3479,32.1264,30.9044,32.1264,162100.0],["2007-05-31",32.0993,32.8144,31.9635,32.8144,411400.0],["2007-06-01",33.0407,33.4752,32.9592,33.267,295800.0],["2007-06-04",33.3847,33.8554,33.2308,33.7287,287500.0],["2007-06-05",33.7649,34.0455,32.8234,33.5838,342000.0],["2007-06-06",33.3123,33.3123,32.1355,32.5157,338400.0],["2007-06-07",32.407,32.8144,31.366,31.4294,317700.0],["2007-06-08",31.3389,32.2803,30.8682,32.1355,405900.0],["2007-06-11",32.0087,32.6514,31.4475,32.1717,218000.0],["2007-06-12",32.0087,32.0359,31.2846,31.4565,272500.0],["2007-06-13",31.5109,32.579,31.4203,32.3256,295900.0],["2007-06-14",32.4161,32.9411,32.3618,32.6243,273900.0],["2007-06-15",33.6834,33.7468,33.1312,33.5295,575500.0],["2007-06-18",33.6744,33.6925,32.7239,33.1493,456100.0],["2007-06-19",33.1493,33.7377,32.8506,33.5657,411000.0],["2007-06-20",33.8839,34.5383,33.1476,33.1476,632400.0],["2007-06-21",33.0749,33.6021,32.3024,33.5385,477200.0],["2007-06-22",33.4385,33.6112,32.9113,33.3476,381200.0],["2007-06-25",33.5476,34.4383,33.0204,33.6384,440800.0],["2007-06-26",33.902,34.0565,33.2749,33.6475,352700.0],["2007-06-27",33.6475,34.1565,32.8113,34.1201,332900.0],["2007-06-28",34.0838,34.9927,33.7657,34.92,477000.0],["2007-06-29",34.8291,35.7653,33.9747,34.0838,404300.0],["2007-07-02",34.0838,35.1654,34.0838,35.0745,415400.0],["2007-07-03",35.1654,35.3199,34.7564,34.8564,139700.0],["2007-07-05",35.0836,35.0927,34.1747,34.7382,285600.0],["2007-07-06",34.4928,35.4381,34.3383,35.3926,177300.0],["2007-07-09",35.4108,35.8562,34.6291,35.0745,264500.0],["2007-07-10",34.7473,35.5471,34.311,34.92,257800.0],["2007-07-11",35.029,36.1197,34.9927,36.0379,308200.0],["2007-07-12",36.2652,36.556,36.0016,36.3561,280400.0],["2007-07-13",36.1743,36.5742,35.7743,36.4015,206500.0],["2007-07-16",36.3651,36.6378,35.3744,35.7471,280000.0],["2007-07-17",35.8471,36.5924,35.8107,36.3288,206100.0],["2007-07-18",36.1924,36.2379,35.3017,35.9834,230200.0],["2007-07-19",36.1652,36.2379,35.4653,35.8652,183100.0],["2007-07-20",35.7471,36.1652,35.538,35.7198,150800.0],["2007-07-23",35.8652,36.6014,35.7198,36.2106,215200.0],["2007-07-24",36.0743,36.2924,35.6925,35.9834,276800.0],["2007-07-25",36.0652,37.2104,35.7744,36.4651,486600.0],["2007-07-26",36.3742,36.5469,34.5928,35.638,663200.0],["2007-07-27",36.0198,40.7551,36.0107,40.2189,1697300.0],["2007-07-30",40.7188,41.4004,39.7735,39.8462,640900.0],["2007-07-31",40.2552,40.7642,38.2011,38.2375,497700.0],["2007-08-01",38.1648,39.9371,37.3558,39.6735,526400.0],["2007-08-02",40.3825,40.5643,39.1736,40.3825,442700.0],["2007-08-03",40.2007,40.846,38.9282,39.0646,475400.0],["2007-08-06",39.1009,39.2282,37.3558,39.1191,476400.0],["2007-08-07",39.0555,40.3916,38.7828,39.9098,590900.0],["2007-08-08",40.4461,44.7906,40.3461,44.0635,1245500.0],["2007-08-09",43.1728,45.5087,42.8002,44.0181,1011200.0],["2007-08-10",42.7183,43.4364,38.4465,39.828,1134500.0],["2007-08-13",41.7913,41.7913,39.0828,39.1555,652500.0],["2007-08-14",39.2191,39.5826,36.1652,36.1652,553400.0],["2007-08-15",36.1379,38.0739,36.1107,36.9832,607400.0],["2007-08-16",36.3561,38.9464,35.4744,38.4647,612600.0],["2007-08-17",40.1916,40.228,38.0375,38.8737,386400.0],["2007-08-20",39.2009,39.8553,38.2466,39.3827,238400.0],["2007-08-21",39.5372,40.7642,39.1191,40.2643,290900.0],["2007-08-22",40.9006,41.0914,40.0916,40.6915,251500.0],["2007-08-23",41.0551,41.1732,39.1009,39.4463,248200.0],["2007-08-24",39.3918,40.5097,39.1009,40.1916,360500.0],["2007-08-27",39.9735,40.3007,38.901,39.3372,257300.0],["2007-08-28",39.0282,39.0737,37.8467,37.9557,236900.0],["2007-08-29",38.092,38.5283,37.4922,38.3738,256900.0],["2007-08-30",38.0648,39.6008,37.7376,39.0009,278400.0],["2007-08-31",39.1827,39.8735,38.8555,39.0737,221600.0],["2007-09-04",39.0828,40.8915,39.0828,40.5733,400100.0],["2007-09-05",40.4461,40.846,40.0007,40.3279,344200.0],["2007-09-06",40.6097,41.4004,40.0462,40.1825,322000.0],["2007-09-07",39.5372,39.7735,38.2284,38.9464,357100.0],["2007-09-10",39.0373,39.4009,37.883,38.5738,267000.0],["2007-09-11",38.9282,40.437,38.701,40.2189,352500.0],["2007-09-12",40.1371,40.7461,39.928,40.2643,233800.0],["2007-09-13",40.4734,41.2187,40.0462,40.4734,238300.0],["2007-09-14",40.2189,41.7549,39.6735,41.3187,550200.0],["2007-09-17",41.8004,41.8004,40.0371,40.1734,320400.0],["2007-09-18",40.4734,42.3275,39.7644,42.1912,363700.0],["2007-09-19",42.4548,43.3819,41.3096,42.0367,342500.0],["2007-09-20",41.9185,42.5911,41.3823,42.1185,226500.0],["2007-09-21",42.2094,42.7093,42.1548,42.2185,213500.0],["2007-09-24",42.473,43.3546,42.2185,42.6547,203800.0],["2007-09-25",42.3003,43.4273,42.3003,43.3637,214400.0],["2007-09-26",43.6273,43.8454,42.5093,42.8365,276300.0],["2007-09-27",43.1183,44.0544,42.9637,43.7999,186900.0],["2007-09-28",44.0453,44.0453,43.4091,43.5273,232900.0],["2007-10-01",43.6818,44.9815,43.5545,44.6998,254200.0],["2007-10-02",44.7634,45.0361,43.4455,44.8543,215500.0],["2007-10-03",44.3907,44.8815,43.6909,44.827,248700.0],["2007-10-04",44.9361,44.9361,43.8545,44.1999,122600.0],["2007-10-05",44.7452,45.0451,44.3089,44.8179,192500.0],["2007-10-08",44.8997,47.99,44.518,47.8264,410100.0],["2007-10-09",48.1718,48.9443,46.9993,48.4444,251800.0],["2007-10-10",47.1265,47.7537,44.8543,45.7268,664000.0],["2007-10-11",46.5448,46.563,42.0367,43.4818,669300.0],["2007-10-12",43.7181,44.9906,43.3273,44.6634,234700.0],["2007-10-15",44.5543,45.3542,44.3089,44.8997,243400.0],["2007-10-16",44.5725,44.9452,43.7091,44.4453,168900.0],["2007-10-17",44.7179,44.8725,43.2001,44.618,259600.0],["2007-10-18",44.4362,44.7452,43.8636,44.6998,248900.0],["2007-10-19",44.5907,44.627,43.0001,43.3182,272100.0],["2007-10-22",42.3548,42.4548,40.6461,42.2639,595700.0],["2007-10-23",42.4275,44.6543,42.4275,44.6271,254400.0],["2007-10-24",44.5089,44.5361,42.9001,44.1635,295900.0],["2007-10-25",44.1726,44.3635,42.5366,42.8729,460800.0],["2007-10-26",46.9266,48.1263,45.5905,47.1174,924800.0],["2007-10-29",47.6355,49.5351,47.4265,48.8534,397600.0],["2007-10-30",48.6171,49.4715,48.4353,48.6262,229200.0],["2007-10-31",49.5169,50.1441,49.2624,50.0077,429400.0],["2007-11-01",50.1441,51.1711,48.5535,49.3988,388400.0],["2007-11-02",50.444,50.444,48.6807,49.5624,255800.0],["2007-11-05",48.1718,50.135,45.5087,49.6896,633000.0],["2007-11-06",49.8169,52.8344,49.6896,52.4436,462400.0],["2007-11-07",52.1709,52.1709,51.0802,51.2984,226300.0],["2007-11-08",50.9348,52.1255,49.1988,49.9078,276700.0],["2007-11-09",49.1261,49.626,47.6173,48.5626,193400.0],["2007-11-12",47.8991,48.8535,44.7998,45.3269,330200.0],["2007-11-13",45.7632,47.7628,45.7541,47.3719,261900.0],["2007-11-14",48.1809,48.8807,47.2356,47.7809,180300.0],["2007-11-15",47.4083,47.8082,46.8629,47.5264,165200.0],["2007-11-16",47.69,49.9987,47.69,49.8078,373600.0],["2007-11-19",49.8259,49.9259,48.5353,49.2624,238400.0],["2007-11-20",49.4533,52.4436,49.3352,50.1623,290400.0],["2007-11-21",49.6714,51.7528,49.1443,50.7439,130500.0],["2007-11-23",51.6256,52.3981,50.8985,52.2982,85200.0],["2007-11-26",52.7163,56.9154,52.7163,55.4884,849000.0],["2007-11-27",56.3246,57.2608,53.4616,54.7249,360000.0],["2007-11-28",55.5521,58.4787,54.3614,58.4333,581200.0],["2007-11-29",58.0152,58.7514,56.9972,58.4696,356100.0],["2007-11-30",59.5421,60.2601,56.5246,57.688,506800.0],["2007-12-03",58.1697,59.5694,57.7061,58.1606,300200.0],["2007-12-04",58.1697,59.5058,57.7243,58.8877,170700.0],["2007-12-05",60.1329,60.1329,56.9881,57.7789,911200.0],["2007-12-06",57.8243,59.1967,56.5791,58.6241,336000.0],["2007-12-07",59.0877,59.533,58.1697,58.6969,306100.0],["2007-12-10",59.0786,59.0786,57.8061,58.0333,293100.0],["2007-12-11",58.206,58.6241,54.7431,54.934,594500.0],["2007-12-12",56.261,57.8606,55.5429,56.7972,236900.0],["2007-12-13",56.0974,57.3244,55.0067,56.8245,185500.0],["2007-12-14",55.5702,56.0338,53.7979,53.916,265500.0],["2007-12-17",54.6341,54.7522,50.8076,51.3893,404000.0],["2007-12-18",52.0073,54.2614,50.8985,53.9433,307700.0],["2007-12-19",54.4886,56.7336,54.216,56.37,385700.0],["2007-12-20",56.8063,57.2608,54.8885,56.6973,329100.0],["2007-12-21",57.5516,57.7789,56.2701,57.1426,366600.0],["2007-12-24",57.3426,58.0333,57.1517,57.697,142200.0],["2007-12-26",57.997,58.7696,56.7881,58.4696,180100.0],["2007-12-27",58.6241,58.6968,55.8974,56.361,241800.0],["2007-12-28",56.2883,56.5973,54.9885,55.2976,156700.0],["2007-12-31",54.9885,55.8883,53.2707,53.5343,241600.0],["2008-01-02",54.325,55.1339,53.5434,54.2614,321300.0],["2008-01-03",54.4159,56.8063,54.0887,54.8522,313900.0],["2008-01-04",54.425,54.7977,52.0346,52.3436,284900.0],["2008-01-07",53.5888,54.5704,47.6628,49.8532,635800.0],["2008-01-08",50.0077,50.853,45.7995,46.0267,554500.0],["2008-01-09",45.4996,45.8995,43.7727,44.7361,617500.0],["2008-01-10",44.7907,48.6171,44.5362,47.9082,371400.0],["2008-01-11",47.281,47.5628,45.2451,45.8086,283200.0],["2008-01-14",46.2449,47.4174,46.0813,47.0902,308000.0],["2008-01-15",46.3812,47.0538,45.2724,45.6905,234300.0],["2008-01-16",44.6179,45.9722,42.5275,43.4455,331200.0],["2008-01-17",42.982,43.9181,38.801,39.719,468000.0],["2008-01-18",39.8099,42.1912,39.8099,41.6459,559300.0],["2008-01-22",38.3465,41.7186,37.6739,40.1643,402500.0],["2008-01-23",38.4192,46.0358,38.2375,45.845,803500.0],["2008-01-24",46.3267,48.1627,45.0633,45.5814,554300.0],["2008-01-25",47.0629,48.4353,44.6089,44.9543,362800.0],["2008-01-28",45.445,46.7175,44.3725,46.1813,413400.0],["2008-01-29",47.2083,47.89,45.9904,47.381,438800.0],["2008-01-30",47.3356,49.1897,45.7086,47.4719,277200.0],["2008-01-31",46.6448,49.3079,46.6448,48.6989,399600.0],["2008-02-01",49.2624,51.0348,48.6807,50.2713,423800.0],["2008-02-04",49.0807,50.7258,49.0807,49.9532,303300.0],["2008-02-05",48.9171,49.2261,47.7173,48.0809,399600.0],["2008-02-06",48.3717,49.217,47.3992,48.2445,351600.0],["2008-02-07",47.7173,49.8714,47.2629,49.2079,216300.0],["2008-02-08",48.9898,50.853,48.7626,50.4168,184500.0],["2008-02-11",50.8894,52.7163,49.9896,52.3618,232800.0],["2008-02-12",52.6163,54.0251,52.4163,53.1525,378800.0],["2008-02-13",53.7342,53.8433,53.1707,53.4797,349500.0],["2008-02-14",53.707,54.3614,53.2707,53.9524,370300.0],["2008-02-15",53.4979,53.5979,51.4893,51.9073,555100.0],["2008-02-19",52.7072,53.8615,52.4072,52.9526,425900.0],["2008-02-20",52.689,53.9342,52.0346,53.9342,289500.0],["2008-02-21",54.3068,55.5702,53.1707,53.5161,324500.0],["2008-02-22",53.5525,53.5706,50.035,51.4256,427100.0],["2008-02-25",51.2348,53.5343,50.7985,53.4343,344600.0],["2008-02-26",53.4161,54.4341,51.8983,53.607,327600.0],["2008-02-27",53.2798,54.3432,52.4981,53.0707,384700.0],["2008-02-28",52.9799,53.8797,51.9346,53.3434,444900.0],["2008-02-29",52.7254,53.707,51.5256,51.7983,484000.0],["2008-03-03",51.7437,52.5708,49.626,50.9166,584200.0],["2008-03-04",49.5715,50.4895,47.2629,48.4535,484700.0],["2008-03-05",48.1718,49.0261,47.4446,48.7171,406400.0],["2008-03-06",49.017,49.3806,47.5901,48.7171,564600.0],["2008-03-07",42.8183,43.1001,38.7192,39.4281,3050300.0],["2008-03-10",40.0916,41.8004,39.7826,40.4915,948900.0],["2008-03-11",40.5097,41.3641,36.5378,38.3556,972100.0],["2008-03-12",38.2647,40.3007,38.1829,39.4918,538600.0],["2008-03-13",38.8646,41.3459,37.7194,40.9369,618900.0],["2008-03-14",41.455,41.455,38.7646,39.4918,566900.0],["2008-03-17",37.6467,38.5374,36.6014,37.5921,623700.0],["2008-03-18",37.983,39.1645,37.3558,39.0009,309100.0],["2008-03-19",36.7287,38.6101,35.4199,35.4744,573100.0],["2008-03-20",36.0107,37.983,35.6925,36.7287,750300.0],["2008-03-24",36.8014,38.1193,36.4742,37.3649,380900.0],["2008-03-25",37.5194,38.4647,37.0105,38.1011,269200.0],["2008-03-26",38.3011,40.6915,37.7376,40.2371,487200.0],["2008-03-27",40.2552,40.8642,38.6919,38.901,546500.0],["2008-03-28",39.11,40.5097,39.11,40.4279,384300.0],["2008-03-31",40.4007,40.4007,38.5556,39.2645,445400.0],["2008-04-01",40.8915,40.8915,39.5372,40.7006,301400.0],["2008-04-02",40.846,41.4277,39.7462,40.5552,362800.0],["2008-04-03",40.1098,40.6824,38.9283,39.719,329700.0],["2008-04-04",40.1734,41.5822,39.5372,41.4095,300800.0],["2008-04-07",41.764,42.6184,40.4734,41.0642,242100.0],["2008-04-08",40.8187,41.9458,40.3915,41.1459,167500.0],["2008-04-09",41.0187,41.6822,39.8735,40.3643,150100.0],["2008-04-10",40.437,41.2278,39.6735,40.8642,111700.0],["2008-04-11",40.3007,40.6824,39.0827,39.3372,156900.0],["2008-04-14",39.1282,40.6279,39.0827,39.6463,148700.0],["2008-04-15",39.7553,40.028,39.0373,39.5736,210300.0],["2008-04-16",40.0462,41.355,39.5554,41.1641,229400.0],["2008-04-17",41.0642,41.3005,40.028,40.4643,238600.0],["2008-04-18",41.1369,42.6729,40.3643,42.0094,299900.0],["2008-04-21",41.8367,43.4455,41.6368,43.2455,225700.0],["2008-04-22",43.1274,43.191,42.0912,42.3366,364500.0],["2008-04-23",42.4275,42.7183,41.5277,42.6275,191000.0],["2008-04-24",42.373,43.5454,41.3823,43.0274,231700.0],["2008-04-25",43.291,44.4907,42.2639,44.1908,244800.0],["2008-04-28",44.4362,45.3087,43.4818,44.9361,310700.0],["2008-04-29",43.1728,44.1272,42.1458,42.8911,482400.0],["2008-04-30",42.8547,43.9363,42.3093,42.7456,212000.0],["2008-05-01",43.5091,43.5182,41.5186,42.3457,422000.0],["2008-05-02",35.7744,35.7744,32.3569,33.0658,3536300.0],["2008-05-05",33.0658,33.0749,30.939,31.0844,1041300.0],["2008-05-06",30.9481,31.3298,30.2391,30.9663,805600.0],["2008-05-07",31.0663,32.2206,30.9754,31.1844,534000.0],["2008-05-08",31.3753,31.757,30.7209,31.4934,412200.0],["2008-05-09",31.0571,31.7661,30.9208,31.3843,290500.0],["2008-05-12",31.5025,31.9024,30.6754,31.8297,400600.0],["2008-05-13",33.084,34.4292,32.9749,33.9838,1038300.0],["2008-05-14",34.0111,34.2656,33.4567,33.5021,455100.0],["2008-05-15",33.4294,34.3565,33.4294,34.0929,241100.0],["2008-05-16",34.3201,34.5746,33.7475,34.3565,236900.0],["2008-05-19",34.3837,35.538,34.1383,34.9927,430500.0],["2008-05-20",34.9836,36.8105,34.3565,36.4378,529400.0],["2008-05-21",36.1288,37.8739,36.1288,37.3558,722400.0],["2008-05-22",37.3649,37.8375,37.0013,37.4013,555400.0],["2008-05-23",37.1195,37.9103,37.0923,37.5013,430300.0],["2008-05-27",37.7376,38.2556,37.3649,37.7467,252000.0],["2008-05-28",38.1284,38.7101,37.4831,38.392,312600.0],["2008-05-29",38.4283,38.492,38.0921,38.1739,315600.0],["2008-05-30",38.2829,39.4736,38.1739,39.4281,308600.0],["2008-06-02",38.1738,39.5281,37.7285,38.4829,297700.0],["2008-06-03",38.4738,39.7099,38.3193,39.0009,402000.0],["2008-06-04",39.0464,39.1191,38.083,38.2738,352000.0],["2008-06-05",38.2556,38.5919,37.4285,37.9739,399200.0],["2008-06-06",37.6558,38.2375,36.7014,36.7923,329200.0],["2008-06-09",36.7741,36.8923,34.8109,35.538,366800.0],["2008-06-10",35.0109,35.0109,33.8293,34.1565,466200.0],["2008-06-11",34.002,34.6019,33.5839,33.5839,278500.0],["2008-06-12",34.0111,34.72,33.1476,33.3203,285000.0],["2008-06-13",33.7384,34.5382,33.5475,34.5382,155200.0],["2008-06-16",34.5383,34.7291,33.4112,33.5294,406600.0],["2008-06-17",33.7202,33.9838,32.1933,32.3478,696100.0],["2008-06-18",31.9933,33.1294,31.5389,31.8479,285600.0],["2008-06-19",31.6479,32.266,31.3753,32.1206,225000.0],["2008-06-20",31.9024,32.0933,31.1117,31.4934,366600.0],["2008-06-23",31.757,31.9024,31.3571,31.7297,202700.0],["2008-06-24",31.5934,31.7479,30.1755,30.1937,255000.0],["2008-06-25",30.5772,30.9059,29.7372,30.0933,326000.0],["2008-06-26",30.3854,31.3441,30.1937,30.5589,857600.0],["2008-06-27",31.3167,31.3167,30.0202,30.6685,821900.0],["2008-06-30",30.9972,31.4993,30.0841,30.0841,325300.0],["2008-07-01",30.0841,30.705,29.2533,30.285,357300.0],["2008-07-02",30.2028,30.7963,27.272,27.3907,532100.0],["2008-07-03",27.5277,27.8746,25.9938,26.6055,308300.0],["2008-07-07",26.7059,27.692,25.8112,26.3773,477000.0],["2008-07-08",26.3773,27.0985,25.0534,26.5142,517500.0],["2008-07-09",26.6238,27.2264,26.3042,26.4503,437800.0],["2008-07-10",26.5599,26.852,25.7929,26.5051,369300.0],["2008-07-11",26.2494,27.0346,25.3821,26.8612,229500.0],["2008-07-14",27.3542,27.7468,26.7607,27.1625,352900.0],["2008-07-15",27.1533,27.1625,25.8112,26.4686,274700.0],["2008-07-16",26.4868,27.5642,25.8842,27.482,211400.0],["2008-07-17",27.7559,28.0116,26.2129,26.6238,366000.0],["2008-07-18",26.6055,26.8977,25.9116,26.286,270000.0],["2008-07-21",27.0985,27.3907,26.5416,27.2446,356700.0],["2008-07-22",26.706,27.3907,26.1764,27.3907,179900.0],["2008-07-23",27.8107,29.6733,27.7377,29.2442,466200.0],["2008-07-24",29.3081,29.372,28.0298,28.6142,354800.0],["2008-07-25",29.1163,29.6641,28.6233,29.2442,135300.0],["2008-07-28",29.3081,29.9381,28.4042,28.4498,160400.0],["2008-07-29",28.6689,29.2898,27.8472,29.1894,153100.0],["2008-07-30",29.2168,30.5863,29.2168,30.0659,341500.0],["2008-07-31",30.988,30.988,28.9702,30.0659,555700.0],["2008-08-01",25.8386,27.4729,25.3638,26.2677,1726400.0],["2008-08-04",25.8112,26.1855,24.7521,24.9895,618700.0],["2008-08-05",25.4916,25.6468,23.766,24.8434,629600.0],["2008-08-06",24.6882,25.8568,24.2225,25.7199,274400.0],["2008-08-07",25.7199,26.3681,25.4277,25.9847,202600.0],["2008-08-08",26.359,26.359,25.3455,26.2768,225000.0],["2008-08-11",26.6786,27.1716,25.729,26.9707,217100.0],["2008-08-12",27.1716,27.3542,26.569,27.272,158900.0],["2008-08-13",27.1533,29.2076,26.8885,28.742,284800.0],["2008-08-14",28.7603,29.4724,28.3311,29.1346,374100.0],["2008-08-15",29.372,29.8741,28.4863,29.2624,251800.0],["2008-08-18",29.1437,29.4998,27.7194,27.902,239100.0],["2008-08-19",28.0024,28.3677,27.2081,27.4181,222200.0],["2008-08-20",26.6146,28.0937,26.6146,27.5277,127100.0],["2008-08-21",26.7242,28.6416,26.7242,28.1668,264000.0],["2008-08-22",28.185,28.7876,27.7651,28.5046,187600.0],["2008-08-25",27.8564,28.532,26.8338,27.1716,258100.0],["2008-08-26",27.0712,27.9203,26.7425,27.1442,178800.0],["2008-08-27",27.0803,27.482,26.4777,27.0985,251400.0],["2008-08-28",27.2081,27.9385,26.5873,27.9111,226900.0],["2008-08-29",27.902,28.4498,27.4911,28.0937,140500.0],["2008-09-02",28.5685,28.7329,26.7242,27.0346,232500.0],["2008-09-03",27.0894,27.3816,26.1855,26.4868,203600.0],["2008-09-04",26.2586,26.3773,24.6699,25.1082,259000.0],["2008-09-05",24.9986,25.1173,23.8117,24.4325,407700.0],["2008-09-08",25.3181,25.7473,23.8025,24.3869,210400.0],["2008-09-09",24.2134,25.1355,22.926,22.9352,288400.0],["2008-09-10",23.0812,23.8391,22.8256,23.4282,230200.0],["2008-09-11",23.2821,24.8982,22.5791,24.4234,405900.0],["2008-09-12",24.2225,24.8616,24.049,24.396,165900.0],["2008-09-15",23.8573,24.6151,23.1634,23.6199,262700.0],["2008-09-16",22.9625,25.5099,22.8895,25.0899,400200.0],["2008-09-17",24.0034,24.3138,22.2686,23.0447,534200.0],["2008-09-18",23.2821,25.099,23.2821,25.0899,632300.0],["2008-09-19",26.9433,27.3359,24.3138,26.5873,439800.0],["2008-09-22",26.2129,27.7833,25.1538,26.7972,337900.0],["2008-09-23",26.7425,26.9525,25.3912,25.5738,237600.0],["2008-09-24",25.5738,26.7425,25.4186,25.5647,293000.0],["2008-09-25",25.2634,25.4277,24.1404,24.2043,313300.0],["2008-09-26",24.0125,24.0125,22.8712,23.3369,306400.0],["2008-09-29",23.0721,23.1908,20.2509,20.3787,380100.0],["2008-09-30",20.4426,21.5748,20.1961,21.1913,403900.0],["2008-10-01",21.1182,21.3648,20.4426,20.7439,292100.0],["2008-10-02",20.6617,20.6617,18.0322,18.4522,364500.0],["2008-10-03",19.0639,20.9904,18.4705,18.6439,466900.0],["2008-10-06",18.4248,18.6257,16.5988,18.4248,467300.0],["2008-10-07",18.8813,19.4018,16.4436,16.4527,324100.0],["2008-10-08",15.8683,17.3657,15.4118,16.4527,469400.0],["2008-10-09",16.7996,17.9135,15.1288,15.3297,292500.0],["2008-10-10",14.161,16.0692,13.9054,15.5762,385400.0],["2008-10-13",16.4801,18.3244,16.0418,18.1053,269100.0],["2008-10-14",19.0913,19.4748,16.6901,17.4662,324200.0],["2008-10-15",17.1375,17.3475,15.2931,15.3662,179200.0],["2008-10-16",15.4301,16.3614,14.6814,15.8957,388700.0],["2008-10-17",15.4027,17.4844,15.3023,15.3662,401500.0],["2008-10-20",15.7497,16.4344,14.7453,16.3157,192300.0],["2008-10-21",16.1331,16.6901,15.5579,15.5944,162200.0],["2008-10-22",15.2931,15.5305,13.814,14.2797,218300.0],["2008-10-23",14.4166,14.9919,13.1749,13.9145,266100.0],["2008-10-24",12.8828,13.5584,12.5084,12.5176,360000.0],["2008-10-27",12.481,13.0471,11.915,11.9515,290100.0],["2008-10-28",12.2163,12.8097,11.3398,12.7732,360700.0],["2008-10-29",12.9102,13.8871,12.7549,13.3028,246100.0],["2008-10-30",14.1336,15.4301,13.951,15.4118,315100.0],["2008-10-31",17.4935,17.9135,15.6675,17.3475,911000.0],["2008-11-03",17.3657,18.37,17.3475,18.224,345100.0],["2008-11-04",18.8448,19.767,18.5892,19.5022,277800.0],["2008-11-05",19.2374,19.8035,17.7583,17.9135,339300.0],["2008-11-06",17.7309,18.0687,16.3431,16.407,288200.0],["2008-11-07",16.617,17.7035,16.3157,17.1192,234500.0],["2008-11-10",17.7401,18.4248,16.4892,16.7083,131200.0],["2008-11-11",16.4983,17.174,15.8957,16.5075,224200.0],["2008-11-12",16.1788,16.4983,14.2523,14.3893,224000.0],["2008-11-13",14.4258,15.8227,13.4671,15.631,412800.0],["2008-11-14",15.3023,15.5853,13.9693,14.1245,321600.0],["2008-11-17",13.814,14.6997,13.5493,14.2888,228700.0],["2008-11-18",14.2797,14.8001,12.9832,13.5401,192700.0],["2008-11-19",13.4945,13.5949,12.0519,12.061,180500.0],["2008-11-20",11.8876,12.1158,10.5363,10.6367,358100.0],["2008-11-21",10.8741,11.4128,9.8789,10.8741,451200.0],["2008-11-24",10.7737,12.5176,10.7737,12.1341,286800.0],["2008-11-25",12.5906,12.9193,12.0245,12.8006,266200.0],["2008-11-26",12.5267,14.1154,12.1341,13.9145,236000.0],["2008-11-28",13.7136,14.5171,13.2297,14.5171,75300.0],["2008-12-01",14.1062,14.2706,11.7506,11.7963,264800.0],["2008-12-02",11.9789,12.7915,11.7506,12.7184,162600.0],["2008-12-03",12.3532,13.3758,11.9515,13.1932,256900.0],["2008-12-04",12.9649,13.6314,12.2802,12.6089,198500.0],["2008-12-05",12.3806,13.668,11.9424,13.6406,209200.0],["2008-12-08",13.741,15.0649,13.741,14.7727,274500.0],["2008-12-09",14.3345,15.2932,13.6041,13.7319,507300.0],["2008-12-10",13.8506,14.9553,13.6954,14.4532,341700.0],["2008-12-11",14.1519,14.6906,13.0197,13.6223,419300.0],["2008-12-12",13.0288,14.7362,12.828,14.6266,299100.0],["2008-12-15",14.7819,15.0558,13.9693,14.3436,341700.0],["2008-12-16",14.6723,16.1057,14.3984,16.051,325200.0],["2008-12-17",15.8044,17.7583,15.6675,17.1375,437000.0],["2008-12-18",17.3474,17.5848,16.2336,16.4436,280000.0],["2008-12-19",16.9092,17.9409,16.5349,16.7175,272900.0],["2008-12-22",16.7449,17.3475,15.1836,16.1331,214200.0],["2008-12-23",16.1879,16.7449,16.0144,16.3249,154300.0],["2008-12-24",16.2336,17.0735,16.2336,16.5896,79200.0],["2008-12-26",16.7175,17.4022,16.4892,17.3292,79700.0],["2008-12-29",17.3657,17.3657,16.1423,16.4253,103900.0],["2008-12-30",16.7083,16.8909,16.0875,16.7175,137800.0],["2008-12-31",16.754,17.804,16.7266,17.6305,190800.0],["2009-01-02",17.7127,18.4887,17.4388,18.3244,119300.0],["2009-01-05",18.3244,18.7992,17.667,18.2422,206200.0],["2009-01-06",18.2879,19.3013,18.1053,18.7261,166000.0],["2009-01-07",18.434,18.8996,18.1053,18.79,177300.0],["2009-01-08",18.4431,19.1735,18.3061,19.1644,142500.0],["2009-01-09",19.1096,19.1735,18.1235,18.16,111400.0],["2009-01-12",18.0687,18.0687,16.6627,17.0279,124600.0],["2009-01-13",16.8088,17.6031,16.4983,16.7175,117300.0],["2009-01-14",16.3796,17.1375,14.8001,14.8366,306800.0],["2009-01-15",14.864,15.0558,13.8414,14.8184,230000.0],["2009-01-16",15.0284,15.6036,14.4988,15.2292,141800.0],["2009-01-20",14.9005,15.2475,13.6497,13.7593,163700.0],["2009-01-21",13.0745,13.2388,11.9606,12.0519,454400.0],["2009-01-22",12.0884,12.2984,11.5041,11.5954,479500.0],["2009-01-23",11.4037,11.5041,10.7463,10.9563,442500.0],["2009-01-26",11.0841,11.3489,10.655,10.9198,422800.0],["2009-01-27",10.9472,11.705,10.8102,11.3489,548400.0],["2009-01-28",11.6319,12.2345,11.3763,12.1889,208000.0],["2009-01-29",11.9058,12.0428,11.4128,11.5315,215800.0],["2009-01-30",11.7871,12.0428,11.0385,11.0841,150100.0],["2009-02-02",10.9563,11.3124,10.7463,10.8285,202800.0],["2009-02-03",10.9837,11.3945,10.6367,11.2758,197500.0],["2009-02-04",11.2484,11.5863,10.8832,11.1024,119300.0],["2009-02-05",11.0385,11.8237,10.8376,11.6593,204200.0],["2009-02-06",11.7597,12.3167,11.4128,12.1889,191500.0],["2009-02-09",12.1432,12.7184,11.8784,12.0337,286200.0],["2009-02-10",11.9058,12.4263,11.0567,11.1572,197300.0],["2009-02-11",11.2211,11.5315,10.8011,11.0476,109400.0],["2009-02-12",10.8376,11.2302,10.7006,11.1115,160300.0],["2009-02-13",11.1754,11.6867,11.1024,11.1389,79600.0],["2009-02-17",10.9654,11.0932,9.8333,10.0707,345700.0],["2009-02-18",10.2989,10.372,9.8515,9.9976,192500.0],["2009-02-19",10.0067,10.4541,9.9428,9.9611,118600.0],["2009-02-20",9.7967,9.8607,9.0572,9.2489,252300.0],["2009-02-23",9.4407,9.8059,8.9111,8.9202,183800.0],["2009-02-24",9.0663,9.4041,8.9202,9.3402,266500.0],["2009-02-25",9.3676,9.5228,8.8015,8.8472,151600.0],["2009-02-26",8.9476,9.1759,8.4455,8.482,278300.0],["2009-02-27",8.3359,8.9385,8.2172,8.5094,164600.0],["2009-03-02",8.2172,8.4181,6.8203,6.8842,319100.0],["2009-03-03",7.0942,7.0942,5.5055,5.5968,595800.0],["2009-03-04",5.6973,6.4094,5.6973,6.2177,532400.0],["2009-03-05",6.1173,6.236,5.6425,5.7429,344700.0],["2009-03-06",5.2499,5.6607,4.5195,4.7751,1021900.0],["2009-03-09",4.6838,5.1586,4.6199,4.7386,464000.0],["2009-03-10",5.0125,5.5512,4.8573,5.5421,484600.0],["2009-03-11",5.7338,6.0716,5.4508,5.7977,428600.0],["2009-03-12",5.8251,6.8842,5.5694,6.8294,600600.0],["2009-03-13",7.0485,7.3772,6.8112,7.0029,403100.0],["2009-03-16",7.2311,7.5416,7.012,7.0851,361900.0],["2009-03-17",7.1307,7.5781,7.0942,7.5781,293000.0],["2009-03-18",7.5507,7.569,7.1855,7.3498,470000.0],["2009-03-19",7.5051,7.779,7.2038,7.2585,450700.0],["2009-03-20",7.3225,7.5416,6.7199,6.7381,279600.0],["2009-03-23",7.1398,7.6511,6.939,7.5781,583000.0],["2009-03-24",7.4868,7.6603,7.3133,7.4777,264800.0],["2009-03-25",7.5416,7.989,7.5142,7.9433,327100.0],["2009-03-26",8.1533,8.6737,7.9524,8.6646,500600.0],["2009-03-27",8.7102,8.8016,8.3542,8.5276,444500.0],["2009-03-30",8.4729,8.4729,7.7607,7.8429,386500.0],["2009-03-31",8.2081,8.8381,7.989,8.3633,686200.0],["2009-04-01",8.5459,9.0481,8.1624,8.9659,427200.0],["2009-04-02",9.5959,9.8698,9.2124,9.4589,496700.0],["2009-04-03",9.7146,9.7237,9.1485,9.6963,264400.0],["2009-04-06",9.6507,9.6507,9.2307,9.4315,212400.0],["2009-04-07",9.2215,9.4224,9.1668,9.2489,274800.0],["2009-04-08",9.2581,9.5685,9.1759,9.5594,147300.0],["2009-04-09",9.8515,10.6367,9.8241,10.445,325500.0],["2009-04-13",10.5089,10.7828,10.0615,10.6367,257100.0],["2009-04-14",10.8102,11.6137,10.7463,11.2302,427200.0],["2009-04-15",10.9563,11.4128,10.3446,11.2941,388700.0],["2009-04-16",11.495,12.2436,11.3306,12.1523,358500.0],["2009-04-17",12.1432,13.2936,12.1341,12.8371,536100.0],["2009-04-20",12.9467,12.9467,11.4128,11.915,432900.0],["2009-04-21",11.6228,13.1293,11.6137,12.8097,422800.0],["2009-04-22",12.5723,14.024,12.3532,13.3393,398200.0],["2009-04-23",13.6314,13.7136,12.5997,12.9558,536400.0],["2009-04-24",13.0745,13.5128,12.9649,13.3575,403600.0],["2009-04-27",13.0106,13.5949,12.9375,13.1019,355900.0],["2009-04-28",13.1019,13.8506,12.8097,13.4488,468800.0],["2009-04-29",13.4306,14.2067,13.3849,13.9693,386600.0],["2009-04-30",14.1793,15.1197,14.1793,14.6449,636200.0],["2009-05-01",14.2706,15.6584,13.7045,15.3936,698300.0],["2009-05-04",15.7497,16.1879,15.3936,15.4849,595800.0],["2009-05-05",15.284,16.1423,14.9918,16.0601,400400.0],["2009-05-06",16.334,16.7996,15.9049,16.2975,344200.0],["2009-05-07",16.6444,16.754,14.9005,15.2566,636500.0],["2009-05-08",15.5671,18.3974,15.5305,18.3974,773300.0],["2009-05-11",17.8953,17.9135,16.5896,16.8909,358300.0],["2009-05-12",17.1649,17.1922,15.6401,16.2062,439800.0],["2009-05-13",15.5853,15.7497,14.6358,14.7636,470500.0],["2009-05-14",14.6814,15.4027,14.1701,15.0466,341300.0],["2009-05-15",15.5031,15.7862,14.8914,15.0558,336700.0],["2009-05-18",15.284,16.0875,15.0558,16.051,353600.0],["2009-05-19",16.2336,16.5988,15.704,16.1605,300600.0],["2009-05-20",16.2883,17.1192,15.9779,16.0875,304100.0],["2009-05-21",15.7679,15.9779,14.9553,15.421,275700.0],["2009-05-22",15.5214,15.7405,15.0375,15.0649,176900.0],["2009-05-26",14.9736,16.3431,14.8823,16.2883,335900.0],["2009-05-27",16.1788,16.6627,15.8044,15.9049,236900.0],["2009-05-28",16.0053,16.3523,15.494,15.9323,480200.0],["2009-05-29",16.2153,16.3979,15.8684,16.3705,481200.0],["2009-06-01",16.754,17.9774,16.6536,17.8861,708300.0],["2009-06-02",17.8953,18.9909,17.4479,18.8448,849900.0],["2009-06-03",18.717,18.79,17.457,17.9227,752100.0],["2009-06-04",18.1783,20.0226,18.1235,19.977,741600.0],["2009-06-05",20.9539,21.1548,20.3148,20.7256,681900.0],["2009-06-08",20.68,20.7987,19.3196,20.2144,843000.0],["2009-06-09",20.6343,20.6983,19.8765,20.1778,523200.0],["2009-06-10",20.3513,20.7713,19.7031,19.8035,557500.0],["2009-06-11",19.9131,19.9131,19.2192,19.3196,651300.0],["2009-06-12",19.2465,19.7213,18.8174,19.2648,532200.0],["2009-06-15",19.1918,19.1918,17.8405,18.2787,533700.0],["2009-06-16",18.3061,18.8996,17.5301,17.5666,439900.0],["2009-06-17",17.5301,18.0231,16.7357,17.7674,329300.0],["2009-06-18",17.667,18.1144,17.1192,18.0048,290100.0],["2009-06-19",18.2605,18.5709,17.7766,18.014,305200.0],["2009-06-22",17.7309,17.8314,16.5257,16.6718,379100.0],["2009-06-23",16.6627,17.3109,16.4618,16.8179,285000.0],["2009-06-24",17.1101,17.5666,16.1514,17.3201,324700.0],["2009-06-25",17.3931,17.9409,17.3475,17.9135,260100.0],["2009-06-26",17.9227,18.2886,17.6025,18.0416,350200.0],["2009-06-29",18.0508,18.2795,17.4744,17.9776,259400.0],["2009-06-30",17.8769,18.2337,17.5567,17.6391,282100.0],["2009-07-01",16.1935,17.9044,15.7178,16.651,700200.0],["2009-07-02",16.3765,16.3765,15.1323,15.178,706400.0],["2009-07-06",14.7297,14.9859,13.5038,14.1167,1028000.0],["2009-07-07",14.1899,14.4095,13.4946,13.577,356700.0],["2009-07-08",13.5952,13.7782,12.9731,13.4123,391300.0],["2009-07-09",13.6776,13.9887,13.5221,13.7416,312900.0],["2009-07-10",13.5861,13.8514,13.3299,13.7599,231000.0],["2009-07-13",13.7874,13.9887,13.0829,13.9612,209600.0],["2009-07-14",14.071,14.4461,13.8057,14.0984,187400.0],["2009-07-15",14.2723,16.0746,14.2723,15.5074,425300.0],["2009-07-16",15.4342,15.9923,15.0225,15.8093,193900.0],["2009-07-17",15.7818,16.1844,15.544,16.0563,334700.0],["2009-07-20",16.2393,16.5046,15.8459,16.0563,271700.0],["2009-07-21",16.2301,16.4314,15.5806,15.6903,232200.0],["2009-07-22",15.5897,15.7086,15.2055,15.4799,321900.0],["2009-07-23",15.4616,16.1386,15.4159,16.0472,486100.0],["2009-07-24",15.8001,16.0106,15.3793,15.5531,426500.0],["2009-07-27",15.7178,15.8001,15.2238,15.5531,394300.0],["2009-07-28",15.3701,15.5531,14.7114,15.3427,335900.0],["2009-07-29",15.0865,15.2421,14.7114,14.9584,243400.0],["2009-07-30",15.0133,15.425,15.0133,15.361,379400.0],["2009-07-31",14.5467,15.5257,14.4552,14.9767,362900.0],["2009-08-03",14.6382,15.7178,14.6382,15.5989,372500.0],["2009-08-04",15.5531,15.8184,15.3976,15.7178,222800.0],["2009-08-05",15.8184,15.8184,15.114,15.608,251900.0],["2009-08-06",15.7178,15.9465,15.1323,15.3152,226500.0],["2009-08-07",15.5623,15.9923,15.4159,15.7086,301600.0],["2009-08-10",15.6995,15.7269,15.2695,15.3793,195900.0],["2009-08-11",15.1872,15.4891,14.9127,15.0865,195900.0],["2009-08-12",15.3244,15.5531,14.8121,15.2786,271900.0],["2009-08-13",15.3976,15.5897,15.1872,15.3976,172900.0],["2009-08-14",15.3152,15.5257,14.9127,15.1414,242800.0],["2009-08-17",14.6382,14.6474,14.0527,14.5376,277300.0],["2009-08-18",14.6657,15.0865,14.5742,14.7023,188600.0],["2009-08-19",14.4552,15.1323,14.3638,15.0591,165900.0],["2009-08-20",14.9035,15.5074,14.7297,15.4616,161400.0],["2009-08-21",15.7178,15.8276,15.4982,15.6903,268100.0],["2009-08-24",15.7361,16.0014,15.6355,15.7178,226000.0],["2009-08-25",15.855,16.0655,15.4616,15.6446,199700.0],["2009-08-26",15.4799,15.6629,15.1414,15.4708,115200.0],["2009-08-27",15.4799,15.7178,15.0957,15.608,119100.0],["2009-08-28",15.8276,15.9374,15.0957,15.2695,150500.0],["2009-08-31",15.0865,15.0957,14.7114,14.8121,198900.0],["2009-09-01",14.7846,15.2146,14.2265,14.3272,204800.0],["2009-09-02",14.1808,14.4827,14.0618,14.2357,131600.0],["2009-09-03",14.4095,14.684,14.2265,14.6748,109500.0],["2009-09-04",14.7938,14.9218,14.5467,14.9218,115400.0],["2009-09-08",15.1506,15.5348,15.0774,15.4433,217400.0],["2009-09-09",15.5257,15.7818,15.3518,15.6629,286500.0],["2009-09-10",15.7635,16.7333,15.6446,16.6601,391500.0],["2009-09-11",16.6693,17.0352,16.3308,16.6418,184300.0],["2009-09-14",17.0901,17.0901,16.1661,16.8065,135000.0],["2009-09-15",16.8065,17.0444,16.5686,16.9437,103700.0],["2009-09-16",17.0718,17.8129,17.0627,17.758,226900.0],["2009-09-17",17.7946,18.0691,17.6299,17.7397,212300.0],["2009-09-18",17.8586,18.1605,17.6574,17.9318,173600.0],["2009-09-21",17.7671,17.8952,17.3188,17.6116,141200.0],["2009-09-22",17.758,18.0691,17.6574,17.7671,184400.0],["2009-09-23",17.9318,18.3984,17.8403,18.005,194200.0],["2009-09-24",18.1788,18.2886,17.2914,17.6482,158500.0],["2009-09-25",17.5201,17.5933,17.2914,17.4835,131300.0],["2009-09-28",17.6119,18.0611,17.2543,17.9511,85100.0],["2009-09-29",17.9236,18.4187,17.6302,18.3453,156400.0],["2009-09-30",18.4278,18.9137,17.9694,18.2995,255800.0],["2009-10-01",18.162,18.2353,17.0251,17.0251,144600.0],["2009-10-02",16.7317,16.8876,16.2825,16.5942,139500.0],["2009-10-05",16.8051,17.4835,16.8051,17.3185,121700.0],["2009-10-06",17.4652,18.1253,17.3552,17.6944,128100.0],["2009-10-07",17.4377,17.8044,17.2085,17.4285,82800.0],["2009-10-08",17.566,17.8228,17.4469,17.4927,170500.0],["2009-10-09",17.5019,17.9603,17.4652,17.9419,111800.0],["2009-10-12",17.9694,18.3545,17.9694,18.0703,95400.0],["2009-10-13",18.0703,18.1528,17.7219,17.9328,50000.0],["2009-10-14",18.2995,18.4828,18.107,18.4462,99200.0],["2009-10-15",18.3087,18.7304,18.1803,18.6937,105500.0],["2009-10-16",18.4553,18.4553,17.9328,18.2078,87100.0],["2009-10-19",18.4095,19.0971,18.382,18.8862,126700.0],["2009-10-20",19.1154,19.1154,18.0611,18.2995,128200.0],["2009-10-21",18.1711,19.1246,18.107,18.2078,162000.0],["2009-10-22",18.217,18.547,17.9236,18.5104,108000.0],["2009-10-23",18.547,18.6845,17.8594,17.8594,115300.0],["2009-10-26",18.0153,18.5195,17.6119,17.6761,141500.0],["2009-10-27",17.8319,17.9053,16.8234,17.1718,183700.0],["2009-10-28",17.3552,17.4835,16.0533,16.0808,182100.0],["2009-10-29",16.5759,17.5569,16.5025,17.346,255900.0],["2009-10-30",17.6302,18.5654,17.4285,17.6761,365500.0],["2009-11-02",17.7586,17.9786,16.5301,17.2543,180200.0],["2009-11-03",17.0343,17.5294,16.8784,17.3368,116100.0],["2009-11-04",17.4744,18.0061,17.4377,17.6852,177300.0],["2009-11-05",17.8594,18.2903,17.7677,18.0794,160600.0],["2009-11-06",17.8136,18.162,17.5569,18.0244,126900.0],["2009-11-09",18.272,18.9229,18.217,18.8862,202100.0],["2009-11-10",18.6845,18.9229,18.2261,18.5195,140300.0],["2009-11-11",18.7946,18.8954,18.3453,18.5104,82700.0],["2009-11-12",18.492,18.8862,18.1528,18.272,124900.0],["2009-11-13",18.4187,18.6845,18.0611,18.6845,90900.0],["2009-11-16",18.8496,19.253,18.3453,19.1246,135200.0],["2009-11-17",18.9412,19.2163,18.7487,19.0604,60300.0],["2009-11-18",19.0054,19.0513,18.7121,18.9871,59900.0],["2009-11-19",18.8221,18.8221,18.2536,18.272,110500.0],["2009-11-20",18.1803,18.3453,18.0153,18.2536,79700.0],["2009-11-23",18.5195,19.2163,18.4462,18.5287,101900.0],["2009-11-24",18.4553,18.4553,17.9786,18.327,60400.0],["2009-11-25",18.4003,18.4829,18.1528,18.1711,65100.0],["2009-11-27",17.4652,17.9694,17.1718,17.4469,66200.0],["2009-11-30",17.511,17.5569,16.9701,17.5385,122600.0],["2009-12-01",17.6302,18.0428,17.5477,17.7677,113800.0],["2009-12-02",17.7127,18.2811,17.7127,18.0336,107700.0],["2009-12-03",18.1711,18.2353,17.4102,17.4835,105700.0],["2009-12-04",17.9878,18.2903,17.4927,17.9053,103600.0],["2009-12-07",17.9511,18.1711,17.8411,18.162,73800.0],["2009-12-08",17.9236,18.0703,17.4194,17.6669,112600.0],["2009-12-09",17.6577,17.8411,17.4285,17.7952,87600.0],["2009-12-10",17.9878,18.0336,17.5844,17.8044,75100.0],["2009-12-11",17.8594,17.9969,17.5752,17.8778,34700.0],["2009-12-14",17.9878,18.2445,17.6119,18.2353,69600.0],["2009-12-15",17.9236,18.3362,17.8961,18.0886,64100.0],["2009-12-16",18.2445,18.3087,17.8594,17.9786,65000.0],["2009-12-17",17.7586,17.9786,17.5935,17.8319,77700.0],["2009-12-18",18.0886,18.0886,17.456,17.8044,153000.0],["2009-12-21",17.8869,18.3178,17.7769,18.2628,123000.0],["2009-12-22",18.327,18.6754,18.0978,18.4187,132900.0],["2009-12-23",18.4828,18.5929,18.0336,18.5562,102200.0],["2009-12-24",18.6204,18.9779,18.1803,18.7579,76600.0],["2009-12-28",18.9137,18.9137,18.5195,18.7212,123200.0],["2009-12-29",18.6202,18.8774,18.3813,18.5742,100300.0],["2009-12-30",18.4181,18.7855,18.3813,18.6661,82800.0],["2009-12-31",18.6385,18.7304,18.3538,18.4181,67500.0],["2010-01-04",18.611,18.8866,18.3905,18.8866,130700.0],["2010-01-05",18.8315,19.502,18.7304,19.401,152000.0],["2010-01-06",19.3642,19.8695,19.3642,19.8695,156700.0],["2010-01-07",19.5663,19.9246,19.2173,19.8879,128900.0],["2010-01-08",19.8511,20.3196,19.4837,20.2553,96700.0],["2010-01-11",20.4666,20.5768,19.8327,19.9062,112600.0],["2010-01-12",19.5572,19.9522,19.3459,19.3734,97800.0],["2010-01-13",19.3826,19.6215,19.2448,19.2816,105700.0],["2010-01-14",19.1346,19.3826,18.8406,18.9968,119000.0],["2010-01-15",19.0519,19.0519,18.2619,18.2987,145900.0],["2010-01-19",18.2803,19.0244,17.922,18.9692,137100.0],["2010-01-20",18.6753,18.7947,18.2527,18.5375,115300.0],["2010-01-21",18.5467,18.6661,17.5454,17.5454,153000.0],["2010-01-22",17.4719,17.6281,16.8013,16.8473,180800.0],["2010-01-25",17.132,17.132,16.5809,16.737,83600.0],["2010-01-26",16.6176,16.6268,15.9654,15.9838,129300.0],["2010-01-27",16.0297,16.3053,15.8735,16.0664,115300.0],["2010-01-28",16.1859,16.5166,15.4326,15.6714,131900.0],["2010-01-29",15.699,15.9838,15.0652,15.0743,166600.0],["2010-02-01",15.1019,15.2764,14.9549,15.157,122400.0],["2010-02-02",15.157,15.2948,14.9733,15.2213,124400.0],["2010-02-03",15.1478,15.7817,15.0468,15.5888,407200.0],["2010-02-04",15.6898,15.6898,14.9917,15.0192,317300.0],["2010-02-05",15.1386,15.2764,14.8814,15.2029,246800.0],["2010-02-08",15.3316,15.4234,15.01,15.01,207200.0],["2010-02-09",15.304,15.3499,14.9733,15.2121,132300.0],["2010-02-10",15.2764,15.4234,15.0284,15.3224,116300.0],["2010-02-11",15.3407,16.1767,15.2764,16.1491,119100.0],["2010-02-12",15.9838,16.3237,15.7633,16.3237,112500.0],["2010-02-16",16.6084,16.7646,16.388,16.6727,123400.0],["2010-02-17",16.8197,16.8748,16.636,16.7278,67800.0],["2010-02-18",16.8013,16.9483,16.6727,16.9391,54000.0],["2010-02-19",16.9483,17.3249,16.7003,17.2698,108900.0],["2010-02-22",17.3984,17.4535,16.9942,17.0034,75300.0],["2010-02-23",17.0126,17.1412,16.6176,16.737,77600.0],["2010-02-24",17.0402,17.2698,16.6543,16.7462,110600.0],["2010-02-25",16.5349,16.737,16.2961,16.6544,106000.0],["2010-02-26",16.7278,16.884,16.4982,16.6452,83600.0],["2010-03-01",16.8748,17.4076,16.8748,17.1045,153100.0],["2010-03-02",17.2974,17.5638,17.2606,17.3617,126600.0],["2010-03-03",17.5087,17.5454,17.1045,17.2974,116700.0],["2010-03-04",17.4076,17.5087,17.2698,17.5087,90400.0],["2010-03-05",15.4326,15.4785,14.6242,15.01,1595500.0],["2010-03-08",14.9917,15.1295,14.5599,14.6518,426800.0],["2010-03-09",14.5324,14.8723,14.4681,14.5416,302700.0],["2010-03-10",14.5416,14.6977,14.413,14.4589,258100.0],["2010-03-11",14.4405,14.7069,14.3854,14.7069,166100.0],["2010-03-12",14.8171,14.8631,14.5599,14.6059,158400.0],["2010-03-15",14.4773,14.615,14.4681,14.5048,115900.0],["2010-03-16",14.6059,14.6059,14.4497,14.4773,153800.0],["2010-03-17",14.4773,14.6885,14.4773,14.5232,136000.0],["2010-03-18",14.5691,14.5691,14.3119,14.3854,91400.0],["2010-03-19",14.4772,14.4772,13.8985,14.1557,192900.0],["2010-03-22",14.018,14.1466,13.8802,13.9445,278100.0],["2010-03-23",13.9077,14.3946,13.871,14.3211,265900.0],["2010-03-24",14.3027,14.7345,14.2843,14.4405,234000.0],["2010-03-25",14.5048,14.7437,14.3946,14.4221,170600.0],["2010-03-26",14.5507,14.7345,14.4681,14.5232,150500.0],["2010-03-29",14.5692,14.781,14.56,14.6982,93400.0],["2010-03-30",14.6982,14.8271,14.3114,14.5324,151700.0],["2010-03-31",14.5232,14.6982,14.3666,14.385,101300.0],["2010-04-01",14.5048,14.5692,14.2837,14.56,120800.0],["2010-04-05",14.6705,14.9468,14.5969,14.9192,231700.0],["2010-04-06",14.8179,15.0205,14.7718,14.8639,94600.0],["2010-04-07",14.9008,14.91,14.56,14.6613,160300.0],["2010-04-08",14.6337,14.9192,14.56,14.8639,95500.0],["2010-04-09",14.91,14.91,14.6797,14.7903,57300.0],["2010-04-12",14.781,14.9652,14.781,14.91,72100.0],["2010-04-13",14.8731,14.8823,14.781,14.8639,57200.0],["2010-04-14",14.8916,15.6928,14.8731,15.6375,334700.0],["2010-04-15",15.6283,15.9598,15.6283,15.7665,134100.0],["2010-04-16",15.6651,16.3559,15.481,16.1717,339700.0],["2010-04-19",16.1164,16.4111,15.702,15.9783,232200.0],["2010-04-20",15.9967,16.2822,15.9691,16.2361,158200.0],["2010-04-21",16.3006,16.4571,16.2453,16.3835,128200.0],["2010-04-22",16.2545,17.0005,16.1256,16.9084,171800.0],["2010-04-23",16.8716,17.0373,16.7887,16.9453,98800.0],["2010-04-26",16.9913,17.5807,16.8624,17.1755,179500.0],["2010-04-27",17.1294,17.5899,16.6229,16.6506,175800.0],["2010-04-28",16.6782,17.2491,16.6782,16.8071,114500.0],["2010-04-29",17.0281,17.2676,16.8071,17.2399,155300.0],["2010-04-30",16.3927,16.8808,15.9322,16.54,282400.0],["2010-05-03",16.5769,16.8071,16.1717,16.4848,169100.0],["2010-05-04",16.2361,16.2914,15.702,15.8862,149600.0],["2010-05-05",15.8033,15.8401,15.2876,15.2968,182000.0],["2010-05-06",15.1678,15.6007,14.2469,14.7258,172500.0],["2010-05-07",14.7534,15.1494,14.2745,14.689,138000.0],["2010-05-10",15.3336,15.7296,15.0942,15.7204,125100.0],["2010-05-11",15.5546,16.0059,15.4073,15.6744,125100.0],["2010-05-12",15.6836,16.6229,15.6836,16.5677,138400.0],["2010-05-13",16.5861,16.8071,16.3374,16.3927,68500.0],["2010-05-14",16.2177,16.3006,15.7112,16.0611,103600.0],["2010-05-17",16.1164,16.2177,15.5086,15.9046,82800.0],["2010-05-18",16.0888,16.319,15.5638,15.6007,111300.0],["2010-05-19",15.5178,15.5454,15.0481,15.4441,95700.0],["2010-05-20",14.9929,15.1494,14.2837,14.3114,202000.0],["2010-05-21",14.1456,14.7074,13.9983,14.56,120700.0],["2010-05-24",14.5876,14.6429,14.118,14.1916,96600.0],["2010-05-25",13.8233,14.2929,13.6759,14.2101,158300.0],["2010-05-26",14.3022,14.8087,14.2837,14.385,96800.0],["2010-05-27",14.7442,15.0113,14.6245,15.0113,68900.0],["2010-05-28",14.9284,15.1678,14.5416,14.6521,83200.0],["2010-06-01",14.4679,14.689,13.768,13.7956,96400.0],["2010-06-02",13.9154,14.3574,13.6575,14.339,87200.0],["2010-06-03",14.2837,14.5324,13.989,14.4956,63600.0],["2010-06-04",14.0811,14.1916,13.5654,13.6667,119500.0],["2010-06-07",13.7128,13.9061,13.2154,13.2615,110200.0],["2010-06-08",13.2983,13.4088,12.9576,13.1878,159600.0],["2010-06-09",13.3075,13.6575,12.9115,13.0497,90100.0],["2010-06-10",13.2983,13.6115,13.1418,13.6022,85400.0],["2010-06-11",13.4273,14.781,13.3536,14.7442,384200.0],["2010-06-14",14.9652,15.3981,14.8271,14.9468,201900.0],["2010-06-15",15.2231,15.7112,15.0665,15.6375,158400.0],["2010-06-16",15.527,15.7757,15.3889,15.5546,73500.0],["2010-06-17",15.7112,15.7296,15.2139,15.3981,88700.0],["2010-06-18",15.4165,15.4257,15.2415,15.3889,103100.0],["2010-06-21",15.5915,15.6099,14.9929,15.0665,83300.0],["2010-06-22",15.1955,15.4257,14.735,14.7626,83500.0],["2010-06-23",14.7626,15.2507,14.5692,14.9652,97900.0],["2010-06-24",14.9008,15.306,14.7626,14.8363,77500.0],["2010-06-25",14.9744,15.5823,14.9008,15.5823,499300.0],["2010-06-28",15.6192,15.8869,15.3238,15.4069,149300.0],["2010-06-29",15.0561,15.2776,15.0007,15.0745,150800.0],["2010-06-30",15.1207,15.213,14.6868,14.8068,110800.0],["2010-07-01",14.8622,14.8715,14.3268,14.493,79600.0],["2010-07-02",14.7699,15.0007,14.5945,14.7515,148700.0],["2010-07-06",14.9638,15.1669,14.493,14.5207,141700.0],["2010-07-07",14.5484,14.8622,14.5484,14.8622,112900.0],["2010-07-08",14.8622,14.9453,14.6315,14.9268,118700.0],["2010-07-09",14.8899,15.2684,14.7699,15.1576,148700.0],["2010-07-12",15.1392,15.1484,14.6961,14.8345,88200.0],["2010-07-13",15.1299,15.1392,14.7607,15.0099,189300.0],["2010-07-14",14.9545,15.0469,14.7884,14.9453,70700.0],["2010-07-15",14.9268,14.9268,14.5114,14.6591,98500.0],["2010-07-16",14.5022,14.6222,14.1699,14.1791,143700.0],["2010-07-19",14.2807,14.4191,14.1053,14.4007,47800.0],["2010-07-20",14.1791,14.853,14.1791,14.7238,87700.0],["2010-07-21",14.8899,14.9361,14.4007,14.4561,52000.0],["2010-07-22",14.733,15.0192,14.5299,15.0007,118200.0],["2010-07-23",14.8807,15.61,14.8161,15.2222,134700.0],["2010-07-26",15.3699,15.3976,15.1576,15.3884,152900.0],["2010-07-27",15.5176,15.7669,15.4069,15.4346,81000.0],["2010-07-28",15.4438,15.4623,14.9545,15.0007,64800.0],["2010-07-29",15.0838,15.4438,14.8345,15.213,74400.0],["2010-07-30",14.7699,14.8345,13.5514,13.5514,541500.0],["2010-08-02",13.8837,14.013,13.3945,13.6252,198400.0],["2010-08-03",13.5145,13.7176,13.3668,13.4037,135400.0],["2010-08-04",13.4314,13.7176,13.4314,13.5237,118900.0],["2010-08-05",13.4222,13.5976,13.3852,13.3945,92300.0],["2010-08-06",13.3852,13.4683,13.0621,13.4683,107100.0],["2010-08-09",13.5422,13.6806,13.4129,13.5976,107100.0],["2010-08-10",13.4222,13.5699,13.0898,13.2098,124100.0],["2010-08-11",13.0991,13.3114,12.8314,12.896,137700.0],["2010-08-12",12.7391,13.4775,12.6375,13.3022,357800.0],["2010-08-13",13.3852,13.5514,13.2006,13.2929,212600.0],["2010-08-16",13.3852,13.5237,13.1545,13.2283,116700.0],["2010-08-17",13.4406,13.9391,13.4406,13.8653,126100.0],["2010-08-18",13.893,13.9299,13.5514,13.7176,77600.0],["2010-08-19",13.6622,13.8468,13.2929,13.3299,106500.0],["2010-08-20",13.2929,13.4683,13.1637,13.3022,94400.0],["2010-08-23",13.4406,13.5606,13.1545,13.2098,72000.0],["2010-08-24",13.1545,13.1822,12.9237,12.9237,146500.0],["2010-08-25",12.9237,13.1914,12.7667,13.0806,192000.0],["2010-08-26",13.2006,13.2191,12.8406,12.8498,95300.0],["2010-08-27",13.0621,13.0621,12.7852,12.9698,136000.0],["2010-08-30",12.9698,12.9698,12.6098,12.6283,86900.0],["2010-08-31",12.5821,12.8406,12.4621,12.5821,68700.0],["2010-09-01",12.896,13.4775,12.8314,13.4683,101400.0],["2010-09-02",13.4775,13.5329,13.2283,13.4406,67400.0],["2010-09-03",13.5976,13.7729,13.4591,13.6899,66000.0],["2010-09-07",13.5976,13.6806,13.3391,13.4037,56200.0],["2010-09-08",13.4868,13.7914,13.4314,13.496,56000.0],["2010-09-09",13.7545,13.8653,13.3206,13.5422,53600.0],["2010-09-10",13.5699,13.736,13.3391,13.6437,106800.0],["2010-09-13",13.7729,13.9299,13.6806,13.8191,74300.0],["2010-09-14",13.8376,14.0314,13.6714,13.8376,41700.0],["2010-09-15",13.7176,13.976,13.5514,13.8653,40600.0],["2010-09-16",13.8468,13.9022,13.2468,13.4499,71800.0],["2010-09-17",13.616,13.6899,13.2652,13.5883,95100.0],["2010-09-20",13.6714,13.9945,13.496,13.5699,102400.0],["2010-09-21",13.5976,13.9114,13.5699,13.6437,67000.0],["2010-09-22",13.5514,13.6714,13.1268,13.1545,73800.0],["2010-09-23",12.9883,13.3668,12.7944,12.9606,121600.0],["2010-09-24",13.2745,13.6991,13.0345,13.6437,105200.0],["2010-09-27",13.7083,13.7453,13.4683,13.6622,42400.0],["2010-09-28",13.7455,13.838,13.3752,13.7918,49000.0],["2010-09-29",13.6807,13.9399,13.5881,13.9306,66600.0],["2010-09-30",13.9769,14.1157,13.7362,14.0139,84500.0],["2010-10-01",14.1065,14.1157,13.8843,13.9861,48800.0],["2010-10-04",13.9769,14.0139,13.6344,13.8751,62200.0],["2010-10-05",14.0509,14.486,13.8843,14.4489,116500.0],["2010-10-06",14.4489,14.5323,14.1342,14.4952,67800.0],["2010-10-07",14.5785,14.5785,14.2453,14.3286,31300.0],["2010-10-08",14.2916,14.6896,14.2916,14.6063,48200.0],["2010-10-11",14.6341,14.7451,14.597,14.6433,31700.0],["2010-10-12",14.5508,14.6248,14.1713,14.523,39300.0],["2010-10-13",14.6618,14.7637,14.4212,14.5878,86600.0],["2010-10-14",14.523,14.7359,14.3842,14.523,56200.0],["2010-10-15",14.7359,14.7359,14.2175,14.3194,92200.0],["2010-10-18",14.3471,14.4212,14.2731,14.3471,52200.0],["2010-10-19",14.1898,14.3194,13.8843,14.0509,104700.0],["2010-10-20",14.1713,14.3194,14.0417,14.0694,63800.0],["2010-10-21",14.0787,14.3656,13.7085,14.0417,129100.0],["2010-10-22",14.125,14.2546,13.9769,14.2546,34100.0],["2010-10-25",14.3286,14.56,14.3286,14.3749,49600.0],["2010-10-26",14.2916,14.6526,14.199,14.5323,51600.0],["2010-10-27",14.3656,14.4397,14.0232,14.3471,63100.0],["2010-10-28",14.4952,14.6989,14.2268,14.4212,65700.0],["2010-10-29",14.2546,14.3934,14.0324,14.3749,58000.0],["2010-11-01",14.4119,14.4119,13.8843,14.0602,63600.0],["2010-11-02",14.1713,14.199,13.9306,14.125,100700.0],["2010-11-03",14.2083,14.2638,14.0139,14.1528,54000.0],["2010-11-04",14.4119,14.6156,14.2453,14.4952,84300.0],["2010-11-05",14.4304,14.6248,14.3471,14.6248,51500.0],["2010-11-08",14.5785,14.7266,14.4767,14.6341,51800.0],["2010-11-09",14.6526,14.7081,14.2546,14.2916,77600.0],["2010-11-10",14.3934,14.7081,14.3471,14.6063,76500.0],["2010-11-11",14.5045,14.5878,14.3008,14.486,46500.0],["2010-11-12",14.3564,14.5508,14.3101,14.3564,45200.0],["2010-11-15",14.5045,14.7266,14.3934,14.5323,56100.0],["2010-11-16",14.4952,14.6711,14.1528,14.3749,79200.0],["2010-11-17",14.4675,14.5693,14.2638,14.3286,37700.0],["2010-11-18",14.4304,14.6989,14.4212,14.6341,82800.0],["2010-11-19",14.5878,14.7174,14.4397,14.6711,72300.0],["2010-11-22",14.7174,14.7544,14.3286,14.7452,44400.0],["2010-11-23",14.6063,14.7637,14.523,14.6804,54200.0],["2010-11-24",14.7637,14.9858,14.6989,14.9766,91800.0],["2010-11-26",14.9025,15.0691,14.9025,14.9951,28100.0],["2010-11-29",14.9025,15.0691,14.56,14.9118,69000.0],["2010-11-30",14.8562,15.0506,14.7914,14.8932,72100.0],["2010-12-01",15.1061,15.2635,15.0413,15.2357,59500.0],["2010-12-02",15.1802,15.5782,15.1709,15.5227,73500.0],["2010-12-03",15.3838,15.5504,15.282,15.319,68200.0],["2010-12-06",15.319,15.4209,15.2172,15.2357,62800.0],["2010-12-07",15.4671,16.402,15.319,16.1151,238500.0],["2010-12-08",16.4946,16.5594,16.1058,16.1336,57600.0],["2010-12-09",16.2909,16.5594,16.1151,16.365,62800.0],["2010-12-10",16.4298,16.8,16.2447,16.7075,87000.0],["2010-12-13",16.5594,16.7352,16.2817,16.5224,121700.0],["2010-12-14",16.6242,17.5868,16.4113,17.3924,276500.0],["2010-12-15",17.4109,18.1422,17.3554,18.0311,248400.0],["2010-12-16",17.9848,18.9012,17.9848,18.5309,192800.0],["2010-12-17",18.5402,20.8265,18.5124,20.7339,753800.0],["2010-12-20",20.919,21.169,20.2433,20.919,254900.0],["2010-12-21",21.0579,22.9554,21.0579,21.8909,402100.0],["2010-12-22",21.8909,22.5666,21.1967,21.5207,222100.0],["2010-12-23",21.4652,22.1224,21.1967,22.0946,163700.0],["2010-12-27",22.0761,22.0761,21.5855,21.6133,55000.0],["2010-12-28",21.604,21.7521,21.0486,21.4281,104100.0],["2010-12-29",21.391,21.4652,20.9182,21.1871,109900.0],["2010-12-30",21.048,21.2242,20.6771,20.7513,160900.0],["2010-12-31",20.6585,21.252,19.9909,20.9274,192100.0],["2011-01-03",21.3354,21.8917,21.1685,21.1871,160100.0],["2011-01-04",21.1778,21.2798,19.7962,20.4731,201800.0],["2011-01-05",20.2691,20.8811,19.9817,20.8162,109500.0],["2011-01-06",20.7698,20.8069,20.2227,20.3989,86600.0],["2011-01-07",20.3433,20.4546,19.5922,20.2413,86700.0],["2011-01-10",20.0373,20.1949,19.6664,20.0929,131200.0],["2011-01-11",20.1486,20.5287,19.8426,20.232,89800.0],["2011-01-12",20.334,20.334,19.7869,20.0929,79600.0],["2011-01-13",20.1207,20.1486,19.7962,20.0929,57600.0],["2011-01-14",20.0188,20.6307,19.8889,20.5565,100800.0],["2011-01-18",20.4267,21.0202,20.3896,20.5102,97200.0],["2011-01-19",20.4453,20.6029,19.175,19.379,136000.0],["2011-01-20",19.2028,19.2584,18.3868,19.0452,130600.0],["2011-01-21",19.1843,19.1843,18.6557,18.8041,90300.0],["2011-01-24",18.8226,19.722,18.6836,19.0081,100100.0],["2011-01-25",18.8319,18.9246,18.5723,18.8875,50900.0],["2011-01-26",18.9432,19.926,18.9432,19.5922,104300.0],["2011-01-27",19.5644,19.8519,19.1194,19.3233,68000.0],["2011-01-28",19.3326,19.3512,18.4054,18.4981,84000.0],["2011-01-31",18.3127,18.6001,18.1272,18.3127,72600.0],["2011-02-01",18.5167,19.4902,18.3219,19.1379,142900.0],["2011-02-02",19.0452,19.3326,18.6557,18.767,38800.0],["2011-02-03",18.7577,19.3048,18.257,19.3048,111300.0],["2011-02-04",19.3697,19.824,19.2213,19.3048,172600.0],["2011-02-07",19.3048,20.2691,19.3048,19.824,77400.0],["2011-02-08",19.8055,19.824,19.3882,19.7313,56900.0],["2011-02-09",19.5644,20.1671,19.3512,20.0837,108600.0],["2011-02-10",19.9353,20.2227,19.8148,20.0837,57700.0],["2011-02-11",19.926,20.3155,19.824,20.3062,46400.0],["2011-02-14",20.334,20.4824,20.1671,20.4824,54000.0],["2011-02-15",20.4916,20.8069,20.3526,20.6956,85100.0],["2011-02-16",20.8625,20.9274,20.3526,20.7698,86200.0],["2011-02-17",20.8996,20.8996,20.4916,20.8162,61400.0],["2011-02-18",20.9274,21.0109,20.5009,20.742,60900.0],["2011-02-22",20.4731,20.538,19.6664,19.722,67500.0],["2011-02-23",19.6571,20.1486,19.0823,19.1101,85100.0],["2011-02-24",19.0915,20.1764,19.0081,20.0929,139200.0],["2011-02-25",20.9552,23.4031,20.7883,23.0415,482900.0],["2011-02-28",23.3568,24.831,23.0508,24.5065,321400.0],["2011-03-01",24.7198,24.7383,23.8204,24.1634,152100.0],["2011-03-02",24.2284,24.5622,23.5515,23.6627,160300.0],["2011-03-03",23.876,24.6641,23.4958,23.5515,196400.0],["2011-03-04",23.4866,23.774,23.1806,23.468,136100.0],["2011-03-07",23.6071,23.8389,23.0508,23.3197,85900.0],["2011-03-08",23.0508,23.876,22.9859,23.3289,68100.0],["2011-03-09",23.2919,23.2919,22.9488,23.125,73000.0],["2011-03-10",22.8004,22.8931,22.0216,22.3924,151800.0],["2011-03-11",22.1792,22.9766,21.5116,22.5872,93300.0],["2011-03-14",22.3924,22.6335,22.0865,22.4388,44300.0],["2011-03-15",21.456,22.5964,21.4374,22.3646,99700.0],["2011-03-16",22.4017,22.8653,22.1236,22.2534,133800.0],["2011-03-17",22.7541,22.7541,22.2997,22.3646,103300.0],["2011-03-18",22.6428,22.9673,22.5223,22.9395,75800.0],["2011-03-21",23.1991,23.8296,23.1991,23.5329,69400.0],["2011-03-22",23.4773,23.7184,23.1806,23.4217,44900.0],["2011-03-23",23.264,23.774,22.9951,23.5608,73100.0],["2011-03-24",23.6627,24.0615,23.5144,23.8946,58900.0],["2011-03-25",23.9316,24.2191,23.3846,23.4031,56100.0],["2011-03-28",23.57,23.8575,23.125,23.1806,66500.0],["2011-03-29",23.1342,23.6728,22.9763,23.3663,79500.0],["2011-03-30",23.4685,23.905,23.1713,23.8771,42200.0],["2011-03-31",23.9143,25.9946,23.9143,25.9667,280300.0],["2011-04-01",26.4961,27.2948,25.7438,26.9976,282600.0],["2011-04-04",27.0626,27.0812,26.6354,26.784,117600.0],["2011-04-05",26.8397,27.3505,26.4311,27.0719,107900.0],["2011-04-06",27.1555,27.5734,26.7004,27.174,117000.0],["2011-04-07",27.174,27.3691,26.4125,26.4218,70300.0],["2011-04-08",26.4589,26.5332,25.4373,25.6788,108200.0],["2011-04-11",25.8367,26.0503,25.0101,25.2609,45700.0],["2011-04-12",24.8894,24.9916,23.9514,24.9266,117300.0],["2011-04-13",24.9266,25.1309,24.2486,24.2672,90100.0],["2011-04-14",24.0071,24.6015,23.9514,24.3786,57200.0],["2011-04-15",24.2486,24.5086,23.9236,24.4343,57700.0],["2011-04-18",23.8864,24.0629,23.4499,24.0443,57900.0],["2011-04-19",24.1464,24.4065,23.5149,24.035,55100.0],["2011-04-20",24.5272,24.973,24.4529,24.8337,66500.0],["2011-04-21",25.0287,25.4374,24.7501,25.3166,64000.0],["2011-04-25",25.3166,25.7903,25.2237,25.4652,73900.0],["2011-04-26",25.5117,26.4032,25.4002,26.0317,103900.0],["2011-04-27",26.0503,26.0503,25.3073,25.8088,93000.0],["2011-04-28",25.7438,26.1803,25.651,26.171,52000.0],["2011-04-29",25.4373,25.6788,23.8678,24.165,298000.0],["2011-05-02",23.9886,24.7037,23.4592,24.1093,191000.0],["2011-05-03",24.035,24.3229,22.8555,23.2735,123000.0],["2011-05-04",23.1899,23.4963,22.5769,22.6884,86000.0],["2011-05-05",22.3169,23.1899,22.289,22.3912,64300.0],["2011-05-06",22.7534,22.902,21.6947,21.9547,95000.0],["2011-05-09",21.9268,22.7998,21.7597,22.6141,50000.0],["2011-05-10",22.7627,23.6635,22.6977,23.6542,68200.0],["2011-05-11",23.5892,23.6078,21.7782,21.899,146600.0],["2011-05-12",21.7318,21.8618,20.5245,21.0631,262700.0],["2011-05-13",21.0074,21.3603,20.7009,20.7567,103800.0],["2011-05-16",20.5616,20.8031,19.6143,19.6329,147000.0],["2011-05-17",19.5493,20.0508,19.5029,19.9951,90400.0],["2011-05-18",20.0044,20.5895,19.8558,20.2644,89700.0],["2011-05-19",20.4595,20.478,19.6886,20.348,109600.0],["2011-05-20",20.3852,20.4037,20.1066,20.1251,88300.0],["2011-05-23",19.7351,20.088,19.475,19.9115,71600.0],["2011-05-24",20.0415,20.3294,19.8372,19.958,99100.0],["2011-05-25",19.9022,20.2366,19.893,20.0415,36600.0],["2011-05-26",19.9301,20.413,19.6515,20.3573,43600.0],["2011-05-27",20.4316,20.8774,20.3759,20.7938,39200.0],["2011-05-31",20.9703,21.2024,20.6081,20.9145,131400.0],["2011-06-01",20.7938,20.9888,19.6515,19.7722,90000.0],["2011-06-02",19.8001,19.8651,19.4007,19.7072,32400.0],["2011-06-03",19.2986,19.5401,18.8528,19.02,80000.0],["2011-06-06",18.9642,19.3172,18.7135,19.2057,98900.0],["2011-06-07",19.3822,19.475,19.085,19.1221,97000.0],["2011-06-08",19.0014,19.0293,18.6299,18.7506,45900.0],["2011-06-09",18.7599,19.2893,18.5742,19.1036,62000.0],["2011-06-10",18.9364,19.4843,18.8342,19.02,112900.0],["2011-06-13",19.1779,19.2243,18.8992,19.0478,101900.0],["2011-06-14",19.3079,19.7444,19.2243,19.6886,57100.0],["2011-06-15",19.4379,19.7908,19.3172,19.4472,72900.0],["2011-06-16",19.41,19.9673,19.1686,19.6701,49000.0],["2011-06-17",19.8187,20.5152,19.4843,20.153,144500.0],["2011-06-20",20.0323,20.1251,19.8187,20.023,68300.0],["2011-06-21",20.1994,20.478,19.9765,20.3294,44500.0],["2011-06-22",20.218,20.4966,20.023,20.0323,32300.0],["2011-06-23",19.6422,20.1809,19.2893,20.1251,41700.0],["2011-06-24",20.1716,20.2552,19.4657,19.5493,370100.0],["2011-06-27",19.6329,20.023,19.5308,19.8744,41000.0],["2011-06-28",19.9302,20.0047,19.7348,19.9581,28200.0],["2011-06-29",20.1349,20.4047,19.7441,20.3675,81500.0],["2011-06-30",20.3861,21.1212,20.3768,20.8607,40000.0],["2011-07-01",20.9351,21.6515,20.9351,21.4282,99700.0],["2011-07-05",21.3538,21.5864,20.9816,21.5306,41600.0],["2011-07-06",21.4934,21.726,21.1212,21.7074,44100.0],["2011-07-07",21.8842,22.4517,21.7818,22.3866,31000.0],["2011-07-08",21.9865,22.2563,21.27,21.6515,79200.0],["2011-07-11",21.1956,21.1956,20.5257,20.5629,165400.0],["2011-07-12",20.4047,20.9816,20.3768,20.6374,58200.0],["2011-07-13",20.7583,21.1491,20.5908,20.7676,55600.0],["2011-07-14",20.7211,20.9351,20.0884,20.414,63300.0],["2011-07-15",20.4978,20.842,20.2093,20.6467,44000.0],["2011-07-18",20.5629,20.749,20.3768,20.5908,30500.0],["2011-07-19",20.7955,21.4003,20.7955,21.3166,53800.0],["2011-07-20",21.3352,21.3352,20.8141,21.0933,18200.0],["2011-07-21",21.1584,21.3073,20.6094,21.1398,52600.0],["2011-07-22",21.1398,21.5027,20.842,21.0467,36000.0],["2011-07-25",20.6001,21.1491,20.5722,20.628,42100.0],["2011-07-26",20.5722,21.0654,20.2931,20.321,75200.0],["2011-07-27",20.0419,20.1163,19.5394,19.7348,117400.0],["2011-07-28",19.679,20.5908,19.5952,19.9302,84700.0],["2011-07-29",19.5859,20.1721,19.3626,19.7255,72200.0],["2011-08-01",20.0884,20.1721,19.2045,19.465,63000.0],["2011-08-02",19.1393,19.6418,18.395,18.4043,95700.0],["2011-08-03",21.391,22.7867,20.6746,22.4238,385900.0],["2011-08-04",22.0609,22.6006,20.7955,20.8421,172700.0],["2011-08-05",21.2142,21.4003,19.1672,20.414,160800.0],["2011-08-08",19.3626,21.0467,18.2461,18.2461,200300.0],["2011-08-09",18.702,19.2975,17.0737,19.1672,142600.0],["2011-08-10",18.3671,19.0649,17.3622,17.5296,103300.0],["2011-08-11",17.6692,18.9532,17.4831,18.5904,103300.0],["2011-08-12",18.8137,19.2231,18.1996,18.488,48900.0],["2011-08-15",18.6648,19.4371,18.6648,19.3999,51300.0],["2011-08-16",19.0277,19.0835,18.609,18.7206,92800.0],["2011-08-17",18.8323,19.2603,18.5811,18.8602,43700.0],["2011-08-18",18.1531,18.2089,17.1203,17.1854,119500.0],["2011-08-19",16.8504,17.5762,15.9572,16.1154,141500.0],["2011-08-22",16.7388,18.4694,15.4548,15.9572,116400.0],["2011-08-23",16.2828,17.3436,16.1619,17.3436,57300.0],["2011-08-24",17.3622,17.5948,16.9062,17.5296,32800.0],["2011-08-25",17.7064,17.7064,16.7388,16.8132,53900.0],["2011-08-26",16.655,17.5669,16.5527,17.4645,35500.0],["2011-08-29",17.8367,18.5252,17.5297,18.5159,42900.0],["2011-08-30",18.5066,19.2603,17.6041,19.0277,238200.0],["2011-08-31",19.4278,19.6046,18.609,18.8137,72500.0],["2011-09-01",18.8137,19.0835,17.6971,17.7623,53500.0],["2011-09-02",17.2505,17.7344,16.7667,16.8876,57400.0],["2011-09-06",16.0595,16.869,15.9293,16.776,134900.0],["2011-09-07",17.0737,17.8553,16.8783,17.8553,70900.0],["2011-09-08",17.632,17.939,16.8504,17.0551,47900.0],["2011-09-09",16.776,16.9342,16.0502,16.2642,67800.0],["2011-09-12",16.1433,16.7946,15.8269,16.348,62400.0],["2011-09-13",16.4876,16.9435,16.2363,16.7016,57500.0],["2011-09-14",16.9342,17.4366,16.1619,17.0458,69700.0],["2011-09-15",17.1854,17.2784,16.8318,17.0458,37700.0],["2011-09-16",17.1575,17.2598,16.5155,17.1575,115200.0],["2011-09-19",16.6643,16.9807,16.3015,16.6457,43700.0],["2011-09-20",16.7388,16.869,15.4547,15.5106,61100.0],["2011-09-21",15.5478,15.8828,14.8965,14.9523,86300.0],["2011-09-22",14.394,14.7104,13.0263,13.2124,158300.0],["2011-09-23",13.2775,14.3196,13.2217,13.966,99400.0],["2011-09-26",14.087,14.4126,13.6218,14.4033,61400.0],["2011-09-27",14.8034,15.4827,14.608,14.9337,86700.0],["2011-09-28",14.9057,15.3068,14.2248,14.4766,144000.0],["2011-09-29",14.971,15.1109,14.4487,15.055,74500.0],["2011-09-30",14.8404,15.2695,14.6539,14.6912,75400.0],["2011-10-03",14.8591,15.1856,13.9916,13.9916,104000.0],["2011-10-04",13.9916,15.8012,13.9916,15.7825,107200.0],["2011-10-05",15.8292,16.7806,15.3908,16.678,79100.0],["2011-10-06",16.65,17.275,16.5101,17.0604,87300.0],["2011-10-07",17.163,17.247,16.5287,16.6966,60700.0],["2011-10-10",17.1257,18.2544,17.1071,18.245,76500.0],["2011-10-11",18.0771,18.301,17.732,18.1518,85900.0],["2011-10-12",18.3197,19.5323,18.2544,19.3457,101100.0],["2011-10-13",19.0939,19.467,18.7954,19.467,38800.0],["2011-10-14",19.7282,20.4091,19.5789,20.3531,84500.0],["2011-10-17",20.1572,20.2039,18.6648,18.8234,66700.0],["2011-10-18",19.0379,20.1945,18.5155,19.9334,47200.0],["2011-10-19",19.924,20.0453,18.7581,18.842,38800.0],["2011-10-20",18.9633,19.3737,18.3197,19.0659,35200.0],["2011-10-21",19.4577,19.8867,19.2431,19.7841,55800.0],["2011-10-24",19.8587,20.521,19.6535,20.5117,51100.0],["2011-10-25",20.2505,20.3811,19.4577,19.5509,44400.0],["2011-10-26",20.0546,20.5024,19.2058,20.3811,50500.0],["2011-10-27",20.549,22.1907,20.549,21.7243,142100.0],["2011-10-28",21.5657,21.7989,21.118,21.1366,62500.0],["2011-10-31",20.5863,21.0714,20.1666,20.2412,55800.0],["2011-11-01",19.1498,20.1106,18.898,19.4017,95400.0],["2011-11-02",20.3345,21.1833,19.6442,21.0714,101100.0],["2011-11-03",21.5098,22.256,20.9781,21.9575,84900.0],["2011-11-04",21.6777,21.7803,21.1087,21.715,43700.0],["2011-11-07",21.5004,22.3586,21.1366,22.0881,53500.0],["2011-11-08",22.3306,22.4798,21.7429,22.3213,127400.0],["2011-11-09",21.4818,21.9388,21.3698,21.5937,96600.0],["2011-11-10",21.9948,21.9948,20.7356,20.9874,49400.0],["2011-11-11",21.2299,21.7336,21.1833,21.603,38300.0],["2011-11-14",21.3512,21.603,20.9594,21.2206,48000.0],["2011-11-15",20.9781,21.9482,20.9221,21.7056,45400.0],["2011-11-16",21.3325,21.7523,20.7542,20.8661,40900.0],["2011-11-17",20.7542,21.9202,20.064,20.2039,76700.0],["2011-11-18",20.3718,20.7449,19.9893,20.2598,24400.0],["2011-11-21",19.5882,19.5882,18.6555,18.9913,63100.0],["2011-11-22",19.0379,19.0659,18.385,18.7861,52700.0],["2011-11-23",18.4503,18.5342,17.4429,17.4615,73800.0],["2011-11-25",17.275,17.6947,16.706,16.7806,51300.0],["2011-11-28",17.6481,18.4223,17.2656,17.5455,76000.0],["2011-11-29",17.6108,17.6854,17.219,17.3589,38200.0],["2011-11-30",18.385,20.008,18.3756,19.924,124200.0],["2011-12-01",19.7841,20.2319,19.2338,19.5323,51300.0],["2011-12-02",19.9893,20.3718,19.7655,20.2225,68300.0],["2011-12-05",20.7262,20.7262,20.1013,20.3811,120400.0],["2011-12-06",20.3811,21.118,20.2692,20.8475,52700.0],["2011-12-07",20.6236,20.6236,19.7375,20.1945,86800.0],["2011-12-08",19.8401,20.1106,18.9166,19.0472,54700.0],["2011-12-09",19.1498,20.4184,19.1498,20.2132,77400.0],["2011-12-12",19.8121,19.8214,19.2338,19.7748,34800.0],["2011-12-13",19.924,20.1199,18.4782,18.7861,69900.0],["2011-12-14",18.4782,18.7674,17.6481,18.0398,88400.0],["2011-12-15",18.3663,18.7021,18.0025,18.301,44400.0],["2011-12-16",18.4876,18.7114,17.8626,18.1518,63000.0],["2011-12-19",18.3756,18.5622,17.4429,17.5175,41800.0],["2011-12-20",17.9932,18.8793,17.9932,18.8234,55500.0],["2011-12-21",18.8234,19.0752,18.2357,18.926,32200.0],["2011-12-22",19.0379,19.3644,18.8887,19.1032,18100.0],["2011-12-23",19.1778,19.2431,18.898,19.1312,67500.0],["2011-12-27",19.0845,19.3737,18.4129,19.0566,47700.0],["2011-12-28",19.0752,19.0752,18.2621,18.4491,63500.0],["2011-12-29",18.4678,18.8696,17.935,18.7668,100200.0],["2011-12-30",18.7108,18.9444,18.3089,18.4865,55700.0],["2012-01-03",19.0005,19.3276,18.6453,19.0939,61500.0],["2012-01-04",18.9164,19.0939,18.5986,18.8136,41100.0],["2012-01-05",18.6453,19.3743,18.1033,19.2528,61100.0],["2012-01-06",19.2996,19.2996,18.5986,18.8136,43300.0],["2012-01-09",18.8603,19.122,18.6453,18.7762,62000.0],["2012-01-10",19.15,19.5052,18.879,19.365,35000.0],["2012-01-11",19.2248,19.4304,19.0939,19.4211,43500.0],["2012-01-12",19.4304,20.094,19.2248,20.0659,47700.0],["2012-01-13",19.7575,19.8229,19.0005,19.5332,54400.0],["2012-01-17",19.664,20.0098,18.9631,19.0098,63600.0],["2012-01-18",18.9818,19.6641,18.9538,19.6267,46400.0],["2012-01-19",19.6827,20.337,19.5426,20.2528,68100.0],["2012-01-20",20.1594,20.4678,20.0472,20.2248,37400.0],["2012-01-23",20.2622,20.4865,19.8883,20.2248,44600.0],["2012-01-24",20.0566,20.7669,19.9164,20.7108,34900.0],["2012-01-25",20.5987,20.8603,20.2622,20.608,41900.0],["2012-01-26",20.7762,20.9725,20.4117,20.6734,64600.0],["2012-01-27",20.8603,21.0286,20.3837,20.9445,45400.0],["2012-01-30",20.5987,20.5987,20.1874,20.5332,31600.0],["2012-01-31",20.5987,20.8043,19.8603,20.6547,38300.0],["2012-02-01",20.9071,21.4211,20.8043,21.2903,55100.0],["2012-02-02",21.2716,21.7576,21.0192,21.7202,51500.0],["2012-02-03",22.2809,22.7576,21.9445,22.552,59200.0],["2012-02-06",22.3464,22.3464,21.5426,21.9071,38600.0],["2012-02-07",21.7295,21.8884,21.3276,21.4959,78600.0],["2012-02-08",21.4959,22.2529,21.2716,21.7108,69500.0],["2012-02-09",21.7202,21.8977,21.4585,21.5426,29500.0],["2012-02-10",21.122,21.4959,20.7949,20.9164,62700.0],["2012-02-13",21.1781,22.6548,21.1127,22.5987,84600.0],["2012-02-14",22.3651,22.6548,21.9632,22.337,64600.0],["2012-02-15",22.4772,22.5146,21.7856,21.9538,52800.0],["2012-02-16",21.8884,22.7576,21.7949,22.7576,40900.0],["2012-02-17",22.8978,22.8978,22.4305,22.7482,36800.0],["2012-02-21",22.8417,22.9258,21.8884,22.2903,35000.0],["2012-02-22",22.1407,22.6454,21.9912,22.2436,34000.0],["2012-02-23",22.2529,22.9258,21.9071,22.9071,116000.0],["2012-02-24",22.8978,22.9071,21.9632,22.0286,113200.0],["2012-02-27",21.6454,21.9258,21.5052,21.823,45000.0],["2012-02-28",21.823,22.0286,21.3744,21.58,26100.0],["2012-02-29",21.6174,21.851,20.823,20.851,56000.0],["2012-03-01",21.0379,21.4678,20.823,20.8323,58800.0],["2012-03-02",20.8884,21.066,19.8603,20.0005,81600.0],["2012-03-05",19.8229,19.9818,19.4211,19.8603,28700.0],["2012-03-06",19.5052,19.6641,19.0566,19.3369,57400.0],["2012-03-07",19.4024,19.6547,18.9257,19.3182,57500.0],["2012-03-08",19.3089,19.5612,19.0379,19.5612,43900.0],["2012-03-09",19.6173,20.608,19.3743,20.608,55800.0],["2012-03-12",20.58,20.8977,20.2996,20.4117,32000.0],["2012-03-13",20.6454,21.0005,20.4772,20.9725,43800.0],["2012-03-14",20.9632,20.9818,20.3743,20.58,28000.0],["2012-03-15",20.6454,20.6921,20.1968,20.636,42500.0],["2012-03-16",20.6828,20.6828,20.1874,20.58,75600.0],["2012-03-19",20.58,21.6828,20.58,21.2061,61000.0],["2012-03-20",20.8884,20.9912,20.2529,20.4398,35000.0],["2012-03-21",20.4865,20.5332,20.15,20.3743,62900.0],["2012-03-22",20.0659,20.0659,19.5706,19.8603,32300.0],["2012-03-23",19.7762,20.6921,19.7108,20.6454,77500.0],["2012-03-26",21.0379,21.3276,20.9351,21.1968,129000.0],["2012-03-27",21.2342,21.3931,20.4211,20.4304,52600.0],["2012-03-28",20.4866,20.5428,19.775,20.084,38800.0],["2012-03-29",19.8218,20.0278,19.4941,19.878,39100.0],["2012-03-30",20.0746,20.0746,19.7282,19.7656,43200.0],["2012-04-02",19.6346,20.1308,19.4941,20.1308,39400.0],["2012-04-03",20.0278,20.084,19.2226,19.7001,73100.0],["2012-04-04",19.2788,19.5503,18.6889,18.9323,51900.0],["2012-04-05",18.7638,18.8855,18.5859,18.7544,36100.0],["2012-04-09",18.2301,18.3237,17.8368,18.1458,44300.0],["2012-04-10",18.099,18.4548,17.5278,17.584,43600.0],["2012-04-11",17.8368,18.0615,17.7151,17.8836,62900.0],["2012-04-12",17.9117,18.2582,17.9117,18.1084,56800.0],["2012-04-13",17.9773,18.1833,17.5653,17.7338,41800.0],["2012-04-16",17.8181,17.9305,17.481,17.6215,40400.0],["2012-04-17",17.8087,17.8649,17.5747,17.6308,56200.0],["2012-04-18",17.5466,17.6683,17.3499,17.481,36400.0],["2012-04-19",17.4904,17.6121,16.9099,17.1814,62400.0],["2012-04-20",17.4717,17.4998,17.0878,17.2376,51700.0],["2012-04-23",16.8537,17.0503,16.7132,16.8162,91400.0],["2012-04-24",16.7788,17.2657,16.7788,16.938,44700.0],["2012-04-25",17.3406,17.4436,16.9848,17.1065,72400.0],["2012-04-26",17.0878,17.2938,16.9754,17.1346,45100.0],["2012-04-27",17.1627,17.3219,16.9941,17.2563,48300.0],["2012-04-30",17.2563,17.2657,17.0503,17.1159,49000.0],["2012-05-01",17.1159,17.3219,17.0503,17.1346,140000.0],["2012-05-02",18.3518,18.4922,17.0035,17.9679,228400.0],["2012-05-03",18.7263,19.054,18.0335,18.4642,136100.0],["2012-05-04",18.4548,18.4548,17.8462,18.0803,79700.0],["2012-05-07",17.9211,18.1271,17.7057,17.893,78000.0],["2012-05-08",17.6964,18.3518,17.6964,18.2956,79000.0],["2012-05-09",17.9866,18.5765,17.9585,18.2114,35000.0],["2012-05-10",18.3892,18.5765,18.0803,18.4173,40000.0],["2012-05-11",18.1739,18.511,17.79,18.0428,57300.0],["2012-05-14",17.7432,17.7432,17.275,17.275,50700.0],["2012-05-15",17.2376,17.6027,16.9473,17.3968,46000.0],["2012-05-16",17.6402,17.8462,17.2938,17.3125,60900.0],["2012-05-17",17.3031,17.4998,17.2282,17.275,44300.0],["2012-05-18",17.2282,17.3499,16.6945,16.8631,102600.0],["2012-05-21",16.9941,17.2657,16.7601,17.2282,27900.0],["2012-05-22",17.2938,17.3125,16.6852,16.8631,41000.0],["2012-05-23",16.6664,17.0316,16.1702,17.0035,35000.0],["2012-05-24",16.9754,16.9754,16.2919,16.5073,29700.0],["2012-05-25",16.4604,16.5073,16.2357,16.3013,18900.0],["2012-05-29",16.5353,16.6945,16.1608,16.4136,39200.0],["2012-05-30",16.1983,16.5541,16.1234,16.3106,33600.0],["2012-05-31",16.2732,16.2732,15.599,15.805,53200.0],["2012-06-01",15.4586,15.4586,15.0092,15.0653,49500.0],["2012-06-04",15.1402,16.1889,14.9811,16.0578,72300.0],["2012-06-05",15.9548,15.9736,15.4586,15.5335,38100.0],["2012-06-06",15.7301,15.9174,15.6178,15.9174,32600.0],["2012-06-07",16.2638,16.4604,15.7676,15.805,24500.0],["2012-06-08",15.6927,15.8799,15.5054,15.6927,33300.0],["2012-06-11",15.9267,16.0297,15.0372,15.0653,37400.0],["2012-06-12",15.2245,15.4211,14.953,15.056,59600.0],["2012-06-13",14.9811,15.0747,14.5129,14.5878,44600.0],["2012-06-14",14.541,14.8313,14.3725,14.5129,63200.0],["2012-06-15",14.4755,15.8987,14.4755,15.8893,76100.0],["2012-06-18",15.6552,16.0672,15.2807,15.4024,48600.0],["2012-06-19",15.4867,16.3574,15.262,16.3106,54900.0],["2012-06-20",16.2264,16.5915,15.9548,16.2544,32700.0],["2012-06-21",16.1421,16.1983,15.0466,15.4211,64300.0],["2012-06-22",15.4773,15.8237,15.2713,15.7957,380600.0],["2012-06-25",15.4305,15.9642,15.4118,15.8518,48100.0],["2012-06-26",15.9361,16.2451,15.7863,15.8425,34700.0],["2012-06-27",15.9551,16.2273,15.7674,15.8706,38600.0],["2012-06-28",15.7392,15.9645,15.223,15.4952,36700.0],["2012-06-29",15.9645,16.2648,15.7486,16.2648,73600.0],["2012-07-02",16.2836,16.6778,16.0208,16.6778,71200.0],["2012-07-03",16.6496,17.1658,16.6496,17.1658,61300.0],["2012-07-05",17.0532,17.5037,16.7247,17.2409,65400.0],["2012-07-06",16.9687,17.3535,16.7904,17.194,32100.0],["2012-07-09",17.1189,17.1564,16.537,16.8092,42800.0],["2012-07-10",16.9312,17.0907,16.0302,16.3024,18200.0],["2012-07-11",16.3117,16.5088,15.9457,16.1991,31500.0],["2012-07-12",15.9832,16.293,15.7674,16.2179,24700.0],["2012-07-13",16.2648,16.9593,16.2648,16.8373,34300.0],["2012-07-16",16.7247,16.7247,16.1803,16.2367,45900.0],["2012-07-17",16.3211,16.537,16.0302,16.2836,29000.0],["2012-07-18",16.3117,16.4713,16.0865,16.1803,29700.0],["2012-07-19",16.2085,16.2085,15.7111,15.9176,33200.0],["2012-07-20",15.7017,16.0114,15.5234,15.8425,32900.0],["2012-07-23",15.7674,15.7674,15.2887,15.2981,44200.0],["2012-07-24",15.4014,15.5797,14.7068,14.7819,43600.0],["2012-07-25",14.9602,15.3169,14.8289,15.0541,34400.0],["2012-07-26",15.3357,15.4483,15.2137,15.3826,24600.0],["2012-07-27",15.4107,16.3962,15.4107,16.3868,47600.0],["2012-07-30",16.3399,16.3399,15.8425,16.0865,19600.0],["2012-07-31",15.9739,16.1803,15.6454,15.6829,43700.0],["2012-08-01",14.8476,15.6923,14.5473,14.7538,126100.0],["2012-08-02",14.5661,14.8007,14.3127,14.3596,377800.0],["2012-08-03",14.7162,14.9415,14.5942,14.6224,67700.0],["2012-08-06",14.5848,15.1855,14.5848,14.857,90500.0],["2012-08-07",14.9509,15.0447,14.7913,14.8476,50900.0],["2012-08-08",14.7819,14.9884,14.7819,14.8758,148800.0],["2012-08-09",14.8101,14.9509,14.7538,14.8007,23300.0],["2012-08-10",14.7632,15.3732,14.735,15.3357,145400.0],["2012-08-13",15.2324,15.3263,14.5848,14.6787,57000.0],["2012-08-14",14.857,15.0072,14.5473,14.8101,53200.0],["2012-08-15",14.8101,15.0823,14.7256,15.0823,31300.0],["2012-08-16",15.0166,15.1855,14.6318,15.1573,68800.0],["2012-08-17",15.0823,16.0302,15.0823,16.0302,58500.0],["2012-08-20",15.9363,16.0489,15.6735,15.9082,28300.0],["2012-08-21",15.9176,16.3305,15.5797,15.6923,44200.0],["2012-08-22",15.6172,15.9269,15.4671,15.6642,16300.0],["2012-08-23",15.6735,15.7017,15.4295,15.6078,23700.0],["2012-08-24",15.5328,15.9082,15.0916,15.6172,54300.0],["2012-08-27",15.6642,15.7862,15.1667,15.1761,28700.0],["2012-08-28",15.1855,15.4295,15.1761,15.2887,27300.0],["2012-08-29",15.2887,15.6548,15.2512,15.5609,21700.0],["2012-08-30",15.4014,15.4014,15.0166,15.1949,33700.0],["2012-08-31",15.3638,15.3826,14.9227,15.1667,41200.0],["2012-09-04",15.1198,15.3263,14.7444,15.2887,38200.0],["2012-09-05",15.2887,15.3732,14.9978,15.2981,44400.0],["2012-09-06",15.3357,15.8143,15.0353,15.5234,58900.0],["2012-09-07",15.636,15.8612,15.5891,15.7486,32500.0],["2012-09-10",15.7017,15.8049,15.1855,15.3732,86400.0],["2012-09-11",15.2324,15.4764,14.8382,15.2981,91000.0],["2012-09-12",15.2981,15.3357,14.9978,15.101,48400.0],["2012-09-13",15.1198,15.1573,14.8382,15.1198,107700.0],["2012-09-14",15.2043,15.5421,14.9602,15.4858,140400.0],["2012-09-17",15.3263,15.6078,15.1198,15.5703,34500.0],["2012-09-18",15.5609,15.6923,15.0259,15.3263,61300.0],["2012-09-19",15.3263,15.5046,15.1573,15.2324,50500.0],["2012-09-20",15.1292,15.2981,15.0259,15.2043,19900.0],["2012-09-21",15.4858,15.4952,15.0259,15.1761,105900.0],["2012-09-24",15.101,15.4295,15.0916,15.2512,28700.0],["2012-09-25",15.3451,15.5703,14.8476,14.8852,62900.0],["2012-09-26",14.8852,14.9698,14.5935,14.7723,62500.0],["2012-09-27",14.7628,14.8099,13.9254,14.0289,135200.0],["2012-09-28",13.9913,14.2924,13.869,14.1324,53900.0],["2012-10-01",14.1701,14.6029,14.1136,14.3583,42100.0],["2012-10-02",14.3488,14.3488,14.0854,14.1607,48200.0],["2012-10-03",14.1607,14.3677,13.8125,14.0007,147000.0],["2012-10-04",14.1042,14.2736,13.709,14.0101,65000.0],["2012-10-05",14.0572,14.2453,13.9348,13.9443,19900.0],["2012-10-08",13.8972,13.9819,13.6714,13.7937,34000.0],["2012-10-09",13.8314,13.9913,13.2198,13.2574,120300.0],["2012-10-10",13.248,13.7373,13.2292,13.7278,41200.0],["2012-10-11",13.8031,14.1983,13.8031,14.1418,42200.0],["2012-10-12",14.1136,14.2077,13.3327,13.3327,65600.0],["2012-10-15",13.4268,13.5961,13.1257,13.1915,70400.0],["2012-10-16",13.2009,13.2668,12.9469,13.2009,166100.0],["2012-10-17",13.2668,13.4079,13.1727,13.3233,58200.0],["2012-10-18",13.2668,13.4362,13.1727,13.2009,60700.0],["2012-10-19",13.088,13.1445,12.2977,12.6082,347700.0],["2012-10-22",12.5799,12.7681,12.4859,12.5517,94000.0],["2012-10-23",12.4106,12.4294,11.8743,11.9872,145100.0],["2012-10-24",12.006,12.1283,11.7331,11.8931,103500.0],["2012-10-25",12.0154,12.2318,11.6296,11.7143,154000.0],["2012-10-26",11.6578,12.3165,11.4603,12.2788,119700.0],["2012-10-31",12.2883,12.9845,12.2883,12.6082,108300.0],["2012-11-01",12.7493,13.502,12.7211,13.3421,136200.0],["2012-11-02",13.3327,13.3327,12.6082,12.7211,95300.0],["2012-11-05",12.7775,12.9375,12.6552,12.7587,58600.0],["2012-11-06",12.8528,13.1915,12.7775,13.088,37200.0],["2012-11-07",12.8622,13.0692,12.467,12.467,82700.0],["2012-11-08",12.467,12.7211,12.42,12.4953,119900.0],["2012-11-09",12.4012,12.5988,12.4012,12.5611,42200.0],["2012-11-12",12.6176,12.7117,12.4764,12.6646,51200.0],["2012-11-13",12.5988,12.6928,12.5611,12.5893,45800.0],["2012-11-14",12.6646,12.6646,12.4764,12.5329,78100.0],["2012-11-15",12.5611,12.6834,12.467,12.5799,59400.0],["2012-11-16",12.5423,12.6082,12.3918,12.5329,107400.0],["2012-11-19",12.6646,12.7964,12.3918,12.4388,101800.0],["2012-11-20",12.4576,12.7399,12.42,12.6834,34700.0],["2012-11-21",12.6928,12.7775,12.5047,12.7587,37900.0],["2012-11-23",12.7681,12.9187,12.7211,12.9093,18900.0],["2012-11-26",12.8999,12.8999,12.5799,12.7964,25500.0],["2012-11-27",12.7681,12.8904,12.6176,12.6176,36700.0],["2012-11-28",12.5047,12.8434,12.467,12.8434,35400.0],["2012-11-29",13.0033,13.1915,12.8528,13.1068,31100.0],["2012-11-30",13.1351,13.3985,13.041,13.1633,111500.0],["2012-12-03",13.2292,13.248,12.8999,12.9093,34700.0],["2012-12-04",12.9187,12.9751,12.7964,12.834,45000.0],["2012-12-05",12.8716,13.0128,12.4764,12.6176,44800.0],["2012-12-06",12.627,12.6646,12.4764,12.5611,40600.0],["2012-12-07",12.6834,12.7964,12.4764,12.7775,17700.0],["2012-12-10",12.7681,12.9939,12.6458,12.7493,18700.0],["2012-12-11",12.8622,12.881,12.6646,12.7305,49600.0],["2012-12-12",12.7305,12.7305,12.5423,12.5988,29500.0],["2012-12-13",12.5799,12.7023,12.467,12.5047,28800.0],["2012-12-14",12.5329,12.8528,12.42,12.674,67200.0],["2012-12-17",12.6646,13.0786,12.6646,13.041,29200.0],["2012-12-18",13.0316,13.4456,13.0316,13.2292,46800.0],["2012-12-19",13.2762,13.455,13.0786,13.3139,24700.0],["2012-12-20",13.2292,13.4832,13.2292,13.3609,38100.0],["2012-12-21",13.2198,13.2668,12.9563,13.1163,106100.0],["2012-12-24",13.0316,13.3515,12.8904,13.2386,34300.0],["2012-12-26",13.248,13.2668,12.8434,12.8999,44200.0],["2012-12-27",12.8715,12.8715,12.5601,12.6828,39200.0],["2012-12-28",12.5318,12.9942,12.513,12.7394,44300.0],["2012-12-31",12.6922,13.2113,12.5884,13.1169,75300.0],["2013-01-02",13.4,13.6076,13.249,13.5415,79600.0],["2013-01-03",13.4944,13.6359,13.4472,13.5887,46300.0],["2013-01-04",13.6737,13.7586,13.5227,13.6925,44200.0],["2013-01-07",13.5698,13.9096,13.5698,13.6925,46800.0],["2013-01-08",13.6359,13.7397,13.1075,13.3811,49300.0],["2013-01-09",13.3906,13.6831,13.3906,13.6548,48200.0],["2013-01-10",13.6831,13.9473,13.4566,13.919,87800.0],["2013-01-11",13.9473,14.5701,13.9473,14.4569,120500.0],["2013-01-14",14.6173,14.8627,14.5607,14.6362,121000.0],["2013-01-15",14.5607,14.6362,14.3437,14.5701,72500.0],["2013-01-16",14.5701,14.8155,14.4475,14.6268,53900.0],["2013-01-17",14.6551,14.7966,14.4852,14.7306,86700.0],["2013-01-18",14.7117,14.7117,14.6173,14.6739,57100.0],["2013-01-22",14.7022,14.7683,14.6739,14.7494,39900.0],["2013-01-23",14.7777,14.9948,14.6928,14.7211,48400.0],["2013-01-24",14.7966,14.9759,14.74,14.9759,86300.0],["2013-01-25",15.0231,15.1741,14.6551,15.0891,65300.0],["2013-01-28",15.1458,15.5515,14.9382,15.5327,62500.0],["2013-01-29",15.6082,15.929,15.5893,15.7875,65500.0],["2013-01-30",15.7497,15.7497,15.41,15.476,91500.0],["2013-01-31",15.4572,15.8063,15.3534,15.6836,40900.0],["2013-02-01",15.778,16.1366,15.3439,16.0234,73000.0],["2013-02-04",15.8724,15.9007,15.627,15.6931,87200.0],["2013-02-05",15.778,15.8535,15.5987,15.8252,39700.0],["2013-02-06",15.7214,15.9384,15.6176,15.9007,37900.0],["2013-02-07",15.8629,16.146,15.778,16.0517,59800.0],["2013-02-08",16.0517,16.4669,16.0328,16.3253,38800.0],["2013-02-11",16.5329,16.816,16.5329,16.75,61700.0],["2013-02-12",16.7594,16.8915,16.6651,16.6839,35300.0],["2013-02-13",16.7689,16.7783,16.6273,16.6462,30100.0],["2013-02-14",16.6084,16.7972,16.5046,16.5235,45400.0],["2013-02-15",16.6462,16.8349,16.3253,16.5141,54300.0],["2013-02-19",16.5046,16.8821,16.4386,16.5896,83600.0],["2013-02-20",16.5329,16.5613,16.08,16.0989,37700.0],["2013-02-21",16.0706,16.3253,15.8158,16.2404,46400.0],["2013-02-22",16.297,16.5046,16.0989,16.3537,24600.0],["2013-02-25",16.4575,16.4669,15.6648,15.7308,61700.0],["2013-02-26",15.7403,16.1177,15.5704,15.9856,49500.0],["2013-02-27",15.9384,16.7028,15.9384,16.6462,83900.0],["2013-02-28",16.6084,16.6084,15.7497,15.9479,117100.0],["2013-03-01",15.6931,16.146,15.6459,16.0517,116800.0],["2013-03-04",15.9384,16.2215,15.8252,16.1932,59700.0],["2013-03-05",16.0517,16.6084,16.0517,16.5613,60700.0],["2013-03-06",16.5613,16.5613,16.2687,16.4952,48000.0],["2013-03-07",16.5518,16.6934,16.3442,16.6651,41900.0],["2013-03-08",16.75,16.7689,16.5613,16.7689,50500.0],["2013-03-11",16.6556,16.8538,16.5141,16.8444,41300.0],["2013-03-12",16.7122,16.7311,16.4197,16.6745,32100.0],["2013-03-13",16.7311,16.8066,16.4763,16.7122,50700.0],["2013-03-14",16.7972,16.901,16.6556,16.8632,34900.0],["2013-03-15",16.901,17.5615,16.8632,17.1746,128300.0],["2013-03-18",17.0048,17.8069,17.0048,17.42,86700.0],["2013-03-19",17.5238,17.571,17.052,17.3539,65100.0],["2013-03-20",17.4577,17.6842,17.1558,17.3917,27600.0],["2013-03-21",17.1652,17.3539,17.0331,17.052,19500.0],["2013-03-22",17.1558,17.2124,16.8727,17.0048,20400.0],["2013-03-25",17.0991,17.3445,16.7783,16.9199,22800.0],["2013-03-26",16.9766,16.9766,16.7496,16.9388,18200.0],["2013-03-27",16.8347,16.8442,16.3618,16.5794,37200.0],["2013-03-28",16.5888,16.6172,16.4091,16.4564,42100.0],["2013-04-01",16.3902,16.4564,15.7093,16.0781,50800.0],["2013-04-02",16.1065,16.1065,15.4066,15.6998,52800.0],["2013-04-03",15.6903,15.8322,15.5106,15.6431,34300.0],["2013-04-04",15.5863,15.5863,15.1134,15.3404,51000.0],["2013-04-05",15.0851,15.4161,15.0567,15.3782,26400.0],["2013-04-08",15.3877,15.5201,14.9999,15.3404,41700.0],["2013-04-09",15.3309,15.3782,14.9148,14.981,44800.0],["2013-04-10",15.2269,15.662,15.1418,15.4634,66700.0],["2013-04-11",15.3026,15.3688,14.9243,15.2837,66600.0],["2013-04-12",15.208,15.3877,14.9905,15.3215,33100.0],["2013-04-15",15.2931,15.435,14.3663,14.6784,88500.0],["2013-04-16",14.9526,15.0283,14.6311,14.8297,39300.0],["2013-04-17",14.7162,14.981,14.6595,14.6784,58600.0],["2013-04-18",14.6689,14.7919,14.6027,14.754,35900.0],["2013-04-19",14.754,15.2553,14.546,15.0188,52100.0],["2013-04-22",14.8486,14.8864,14.4987,14.8108,42600.0],["2013-04-23",14.9716,15.0378,14.7257,14.9337,45800.0],["2013-04-24",14.8486,15.1323,14.8108,14.9337,34400.0],["2013-04-25",14.9432,15.0756,14.5838,14.8013,36000.0],["2013-04-26",14.7067,14.9432,14.7067,14.7635,50000.0],["2013-04-29",14.7919,14.981,14.7446,14.7824,20900.0],["2013-04-30",14.7824,15.0661,14.7351,15.0188,32800.0],["2013-05-01",14.7067,15.0661,14.6973,14.7067,82200.0],["2013-05-02",14.754,14.8392,14.5743,14.7162,60100.0],["2013-05-03",14.9621,15.2647,14.8013,14.9999,54500.0],["2013-05-06",14.9148,15.1796,14.8581,14.981,27500.0],["2013-05-07",15.0851,15.1607,14.8392,15.0283,37500.0],["2013-05-08",15.0472,15.8417,15.0472,15.6714,48000.0],["2013-05-09",15.6809,15.7376,15.1229,15.2269,56800.0],["2013-05-10",15.2269,15.8417,15.1134,15.7944,49200.0],["2013-05-13",15.7376,15.9835,15.4823,15.7376,34900.0],["2013-05-14",15.6714,15.8511,15.4823,15.7282,32700.0],["2013-05-15",15.6241,15.6336,15.2364,15.5674,29700.0],["2013-05-16",15.4444,15.7376,15.3026,15.662,21200.0],["2013-05-17",15.6998,15.9173,15.539,15.8606,24600.0],["2013-05-20",15.8606,16.0497,15.6998,15.7755,18800.0],["2013-05-21",15.8038,15.8228,15.5107,15.7566,15000.0],["2013-05-22",15.7187,15.7187,14.7067,14.8581,71600.0],["2013-05-23",14.754,15.2742,14.6595,15.2647,25900.0],["2013-05-24",15.1796,15.3593,15.0283,15.3215,25200.0],["2013-05-28",15.5201,15.8133,15.3026,15.6809,50900.0],["2013-05-29",15.5201,15.7471,15.5012,15.6714,10600.0],["2013-05-30",15.6903,15.7282,15.6052,15.7282,7600.0],["2013-05-31",15.5674,15.5674,15.104,15.2269,32300.0],["2013-06-03",15.2742,16.1538,15.2742,16.097,73900.0],["2013-06-04",16.0781,16.1538,15.7849,16.0308,27100.0],["2013-06-05",15.8511,15.9362,15.5106,15.5958,24500.0],["2013-06-06",15.5579,16.0781,15.5579,16.0687,38500.0],["2013-06-07",16.0781,16.1821,15.9362,16.1065,30900.0],["2013-06-10",16.1254,16.2578,15.6052,16.0876,52800.0],["2013-06-11",15.87,16.1065,15.87,15.993,7200.0],["2013-06-12",15.9173,15.9173,15.6052,15.6431,12200.0],["2013-06-13",15.7471,16.0024,15.5958,16.0024,20300.0],["2013-06-14",15.9173,15.993,15.7093,15.7093,13900.0],["2013-06-17",15.8322,15.8417,15.6052,15.8322,32400.0],["2013-06-18",15.8417,16.1159,15.7849,16.0781,24800.0],["2013-06-19",16.0308,16.0687,15.7944,15.8984,22500.0],["2013-06-20",15.6147,15.7471,15.3688,15.6052,29300.0],["2013-06-21",15.6525,15.8133,15.6052,15.7849,48700.0],["2013-06-24",15.6052,15.8228,15.1323,15.5107,32500.0],["2013-06-25",15.2269,15.7093,15.2269,15.6714,19600.0],["2013-06-26",15.7283,15.7662,15.3775,15.5103,17900.0],["2013-06-27",15.643,15.8326,15.5577,15.7852,23200.0],["2013-06-28",15.6714,15.8326,15.643,15.6525,206500.0],["2013-07-01",15.7188,16.117,15.7094,15.8231,45000.0],["2013-07-02",15.8136,16.0886,15.624,15.9558,14100.0],["2013-07-03",15.8136,16.0886,15.7473,16.0886,9200.0],["2013-07-05",16.117,16.117,15.899,16.117,15200.0],["2013-07-08",16.117,16.1834,15.88,16.117,19500.0],["2013-07-09",16.1644,16.1644,15.9274,16.0886,95800.0],["2013-07-10",16.0317,16.7048,16.0317,16.6764,36600.0],["2013-07-11",16.8565,17.0082,16.6005,16.9703,30100.0],["2013-07-12",16.8944,17.0461,16.7996,16.9798,22600.0],["2013-07-15",17.0082,17.1599,16.9134,16.9987,18900.0],["2013-07-16",16.4394,17.0461,16.4394,17.0366,24300.0],["2013-07-17",17.0651,17.2073,16.7238,16.7617,20100.0],["2013-07-18",16.7712,17.2452,16.7712,17.0935,14000.0],["2013-07-19",16.9892,16.9892,16.8849,16.9703,13800.0],["2013-07-22",16.847,17.2547,16.8281,17.0935,19000.0],["2013-07-23",17.1125,17.2547,16.8755,16.9229,27400.0],["2013-07-24",16.9608,17.084,16.8091,16.8375,20900.0],["2013-07-25",16.7522,17.2357,16.7522,17.1883,27000.0],["2013-07-26",17.0651,17.4159,17.0272,17.1599,25600.0],["2013-07-29",17.1789,17.3116,16.7901,16.847,21500.0],["2013-07-30",16.9039,17.1409,16.7712,17.0556,38200.0],["2013-07-31",17.5391,19.1034,17.5201,18.3829,103600.0],["2013-08-01",18.6389,18.8,18.2312,18.544,44900.0],["2013-08-02",18.307,18.7621,18.1743,18.3544,30800.0],["2013-08-05",18.345,18.7052,18.1743,18.4872,29500.0],["2013-08-06",18.5156,18.6673,18.089,18.2217,37500.0],["2013-08-07",18.2502,18.8095,18.1364,18.563,47200.0],["2013-08-08",18.6389,19.5016,18.6389,19.2646,66600.0],["2013-08-09",19.1508,19.3973,19.1224,19.2646,67700.0],["2013-08-12",19.1319,19.7955,19.0181,19.4542,86700.0],["2013-08-13",19.2646,19.7955,19.1508,19.6912,56700.0],["2013-08-14",19.7481,19.8429,19.4542,19.6154,26800.0],["2013-08-15",19.2741,19.3783,19.0465,19.2361,44300.0],["2013-08-16",19.1034,19.4352,18.9233,19.2835,34900.0],["2013-08-19",19.2835,19.312,18.9896,19.1034,26000.0],["2013-08-20",19.1603,19.5206,18.9422,19.4352,20800.0],["2013-08-21",19.2551,19.4352,19.1318,19.2172,18700.0],["2013-08-22",19.3404,19.8429,19.1318,19.8334,50200.0],["2013-08-23",19.7765,19.9851,19.767,19.9187,77200.0],["2013-08-26",19.9567,20.1273,19.8239,20.042,27400.0],["2013-08-27",19.8239,20.4212,19.6722,20.3643,282400.0],["2013-08-28",20.3928,20.8573,20.3928,20.7246,36500.0],["2013-08-29",20.7341,21.1417,20.7056,20.9332,50800.0],["2013-08-30",20.8952,21.0848,20.7435,20.8952,113600.0],["2013-09-03",21.1702,21.3124,20.9332,21.0754,108200.0],["2013-09-04",20.9332,21.3314,20.9332,21.2176,32500.0],["2013-09-05",21.3029,21.3977,21.1891,21.2365,30400.0],["2013-09-06",21.2839,21.4262,20.8858,21.2176,27600.0],["2013-09-09",21.3503,21.8054,21.265,21.7959,40300.0],["2013-09-10",21.8054,22.1751,21.5115,21.9191,87600.0],["2013-09-11",21.3787,22.0803,21.3787,21.8812,18200.0],["2013-09-12",21.9476,22.0519,21.7864,21.8907,41100.0],["2013-09-13",22.0045,22.6017,21.9855,22.5543,80500.0],["2013-09-16",22.8293,22.8388,22.2699,22.4406,68800.0],["2013-09-17",22.469,22.8388,22.1277,22.4406,58600.0],["2013-09-18",22.5069,22.6491,21.8623,22.4216,30400.0],["2013-09-19",22.4216,22.6776,21.5589,22.2415,59000.0],["2013-09-20",22.2604,22.2794,22.0519,22.0708,76100.0],["2013-09-23",21.995,22.2699,21.6821,22.232,39700.0],["2013-09-24",22.3268,22.6491,22.0424,22.2794,48800.0],["2013-09-25",22.3268,22.6681,22.2225,22.4406,42200.0],["2013-09-26",22.4406,22.5545,21.8613,22.0892,25900.0],["2013-09-27",22.0987,22.2127,21.7283,22.0607,30800.0],["2013-09-30",21.7473,22.0702,21.7473,22.0132,39500.0],["2013-10-01",21.9373,22.4406,21.6808,21.9657,44500.0],["2013-10-02",21.6998,21.9467,21.4339,21.6239,46100.0],["2013-10-03",21.5004,21.6239,20.6172,21.168,77800.0],["2013-10-04",20.9306,20.9496,20.2563,20.4558,68300.0],["2013-10-07",20.1044,20.5128,19.9619,20.3988,36900.0],["2013-10-08",20.3418,20.4273,19.9999,20.2184,34500.0],["2013-10-09",20.2469,20.6362,20.0854,20.3608,41900.0],["2013-10-10",20.5982,20.7122,20.3228,20.7122,68800.0],["2013-10-11",20.5128,21.1585,20.5128,21.1395,37000.0],["2013-10-14",20.9401,21.3295,20.4558,21.0541,45600.0],["2013-10-15",20.9876,21.0446,20.7502,21.0161,30500.0],["2013-10-16",21.0541,21.0826,20.7502,20.9306,38500.0],["2013-10-17",20.8831,21.2155,20.8831,21.1395,33000.0],["2013-10-18",21.1965,21.244,21.0351,21.244,59200.0],["2013-10-21",21.1965,21.1965,20.6267,20.6457,55000.0],["2013-10-22",20.6742,20.8926,20.4368,20.7692,41400.0],["2013-10-23",20.6172,21.0066,20.3323,20.9211,43200.0],["2013-10-24",20.4938,21.225,20.4938,21.1015,20000.0],["2013-10-25",21.168,21.4434,20.9306,21.168,29900.0],["2013-10-28",21.111,21.4244,21.0351,21.3105,19800.0],["2013-10-29",21.4434,21.5574,21.0826,21.13,45500.0],["2013-10-30",21.1775,21.1775,20.6932,20.7977,31000.0],["2013-10-31",20.9021,22.0227,20.9021,20.9876,94500.0],["2013-11-01",20.9876,21.4434,20.4273,21.2535,89700.0],["2013-11-04",21.3675,22.0322,21.2915,21.5859,88600.0],["2013-11-05",21.5289,21.6713,21.3959,21.5194,58800.0],["2013-11-06",21.7283,22.0607,21.3675,21.7948,66400.0],["2013-11-07",21.8423,22.1177,21.3864,21.4244,39800.0],["2013-11-08",21.4149,21.9373,21.263,21.4339,39800.0],["2013-11-11",21.3675,21.7853,21.2915,21.7188,49700.0],["2013-11-12",21.7283,21.7473,21.2535,21.5669,28800.0],["2013-11-13",21.3675,22.0987,21.3675,21.8613,31500.0],["2013-11-14",21.9278,21.9278,21.4149,21.5479,25700.0],["2013-11-15",21.5004,21.5004,21.0921,21.3485,34900.0],["2013-11-18",21.301,21.3485,20.4653,20.6742,73500.0],["2013-11-19",20.7502,20.8926,20.3703,20.6362,55000.0],["2013-11-20",20.7122,21.32,20.5697,21.0731,31400.0],["2013-11-21",21.225,21.2915,20.8641,20.9496,31000.0],["2013-11-22",20.7977,21.5669,20.7882,21.4054,38500.0],["2013-11-25",21.3675,21.3675,20.6552,20.8831,32000.0],["2013-11-26",20.8641,21.377,20.7122,21.282,56700.0],["2013-11-27",21.32,21.5859,21.168,21.3675,20900.0],["2013-11-29",21.4149,21.4149,21.0351,21.282,13700.0],["2013-12-02",21.1111,21.1111,20.7122,20.9876,56500.0],["2013-12-03",20.9021,21.149,20.7882,21.0066,31300.0],["2013-12-04",20.8261,21.3675,20.6647,20.8926,40800.0],["2013-12-05",20.8451,20.9686,20.6552,20.8167,27500.0],["2013-12-06",21.0066,21.377,21.0066,21.2535,25800.0],["2013-12-09",21.2345,21.2345,20.6077,20.6742,44500.0],["2013-12-10",20.6742,20.6742,19.8575,19.9904,48700.0],["2013-12-11",19.9525,20.2184,19.8955,20.0664,62800.0],["2013-12-12",20.1424,20.4653,20.0569,20.0949,26200.0],["2013-12-13",20.1424,20.3513,19.943,20.2089,32900.0],["2013-12-16",20.2279,20.8926,20.2184,20.7692,41300.0],["2013-12-17",20.8641,20.9971,20.8167,20.9306,36600.0],["2013-12-18",20.9401,21.0066,20.6552,20.9401,23400.0],["2013-12-19",20.9876,21.1965,20.9116,21.0256,70300.0],["2013-12-20",21.0826,21.3959,21.0826,21.282,83200.0],["2013-12-23",21.3295,21.8423,21.1775,21.377,38400.0],["2013-12-24",21.301,21.3675,21.1205,21.225,28500.0],["2013-12-26",21.2915,21.5669,21.206,21.358,19300.0],["2013-12-27",21.3484,21.4055,20.9869,21.0535,20700.0],["2013-12-30",21.025,21.1201,20.6825,20.8442,48600.0],["2013-12-31",20.8442,20.8918,20.6825,20.6825,22200.0],["2014-01-02",20.7301,20.7301,20.321,20.4542,70000.0],["2014-01-03",20.4542,20.4542,20.2544,20.3781,47600.0],["2014-01-06",20.4542,20.4542,19.9975,20.1973,48900.0],["2014-01-07",20.3781,20.4542,20.2163,20.4447,46100.0],["2014-01-08",20.4447,20.4827,20.1973,20.302,54100.0],["2014-01-09",20.4542,20.692,20.2068,20.5683,53300.0],["2014-01-10",20.4922,20.7396,20.2163,20.692,48100.0],["2014-01-13",20.7586,20.9299,20.0641,20.3876,78000.0],["2014-01-14",20.4827,20.9203,20.4256,20.9203,25500.0],["2014-01-15",20.9298,21.8717,20.9298,21.2057,60500.0],["2014-01-16",21.2153,21.4055,21.1391,21.2438,40800.0],["2014-01-17",21.2343,21.2533,20.9299,21.0155,38800.0],["2014-01-21",21.0345,21.2057,21.025,21.1772,40600.0],["2014-01-22",21.2153,21.2153,21.0535,21.1201,36700.0],["2014-01-23",21.0535,21.3484,20.673,21.1962,51800.0],["2014-01-24",20.9964,21.0535,20.5969,20.9679,43400.0],["2014-01-27",21.3389,21.4436,20.5969,20.5969,47600.0],["2014-01-28",20.6444,20.8918,20.5017,20.8728,55200.0],["2014-01-29",20.692,20.8918,20.4732,20.5874,31200.0],["2014-01-30",20.6635,21.3484,20.5683,21.2248,42800.0],["2014-01-31",20.8633,21.1582,20.6159,20.7681,44500.0],["2014-02-03",20.7871,20.9298,20.0927,20.2544,61300.0],["2014-02-04",20.302,20.8347,20.2639,20.5398,31200.0],["2014-02-05",20.5588,21.0155,20.1878,20.5303,46600.0],["2014-02-06",20.5493,21.3294,20.5493,20.7776,71000.0],["2014-02-07",20.8347,20.9394,20.654,20.8062,36700.0],["2014-02-10",20.8442,20.8442,20.5303,20.673,33300.0],["2014-02-11",20.7776,20.8347,20.673,20.692,30400.0],["2014-02-12",20.673,20.9108,20.6349,20.8442,63000.0],["2014-02-13",20.7586,21.3675,20.7586,21.3199,28000.0],["2014-02-14",21.377,21.396,20.9299,21.3104,20300.0],["2014-02-18",21.3104,21.5673,21.1867,21.4721,21100.0],["2014-02-19",21.4055,21.5007,21.2248,21.4055,50700.0],["2014-02-20",21.5577,21.9383,21.4436,21.8431,54400.0],["2014-02-21",21.8812,21.8907,21.6053,21.7385,42100.0],["2014-02-24",21.8717,22.823,21.6624,22.6042,80000.0],["2014-02-25",22.8326,22.8326,22.0144,22.6994,66600.0],["2014-02-26",20.4066,21.025,19.2745,20.1878,448400.0],["2014-02-27",20.0261,20.3495,19.969,20.0546,130000.0],["2014-02-28",20.1022,20.1878,19.6836,19.7502,175300.0],["2014-03-03",19.3982,19.5884,18.561,19.0176,172900.0],["2014-03-04",19.1223,19.7882,19.0937,19.6265,178700.0],["2014-03-05",19.4743,19.5028,17.8665,18.6371,479600.0],["2014-03-06",18.1899,19.4077,18.1899,19.3982,330100.0],["2014-03-07",19.3411,19.3982,18.8559,19.3887,95800.0],["2014-03-10",19.1603,19.3506,18.6561,19.0842,205900.0],["2014-03-11",19.0271,19.1128,18.3612,18.6656,86700.0],["2014-03-12",18.5229,18.6561,18.3707,18.5895,77300.0],["2014-03-13",18.6466,18.6466,18.4088,18.561,74900.0],["2014-03-14",18.4658,18.6656,18.3136,18.3326,45800.0],["2014-03-17",18.3231,18.5419,18.3231,18.4183,50400.0],["2014-03-18",18.3326,18.5419,18.1804,18.4753,86600.0],["2014-03-19",18.3992,18.4944,18.3422,18.4658,54000.0],["2014-03-20",18.4373,18.7227,18.3707,18.3992,35100.0],["2014-03-21",18.5324,18.932,18.2756,18.6276,93400.0],["2014-03-24",18.6371,18.6371,17.895,18.2946,79000.0],["2014-03-25",18.3992,19.0081,18.3992,18.7322,105400.0],["2014-03-26",18.8749,18.8749,18.0187,18.0282,68500.0],["2014-03-27",18.1045,18.3428,17.7422,17.971,90700.0],["2014-03-28",17.9329,18.2666,17.9138,18.0282,68400.0],["2014-03-31",18.0663,18.4286,17.9519,18.1522,47900.0],["2014-04-01",18.2284,18.524,17.9043,18.1617,75100.0],["2014-04-02",18.0091,18.5907,18.0091,18.4286,41600.0],["2014-04-03",18.4477,18.5526,18.3524,18.4,49900.0],["2014-04-04",18.4477,18.4477,17.6945,17.7899,98800.0],["2014-04-07",17.6564,17.971,17.2751,17.8089,76500.0],["2014-04-08",17.7994,18.2093,17.542,17.971,34600.0],["2014-04-09",18.0377,18.2475,17.8566,18.1807,25300.0],["2014-04-10",18.0854,18.0949,17.7708,17.9805,53800.0],["2014-04-11",17.7899,18.381,17.7899,18.1236,80700.0],["2014-04-14",18.2379,18.5812,18.1426,18.5621,101300.0],["2014-04-15",18.5907,18.5907,17.8566,18.238,62400.0],["2014-04-16",18.3047,18.5335,18.1903,18.4763,86400.0],["2014-04-17",18.4286,18.8195,18.4286,18.7051,38100.0],["2014-04-21",18.8004,18.829,18.4572,18.7432,25500.0],["2014-04-22",18.8386,18.8767,18.5907,18.7718,32900.0],["2014-04-23",18.81,19.0483,18.7242,18.8576,43800.0],["2014-04-24",18.9148,18.9434,18.5716,18.667,26000.0],["2014-04-25",18.5907,18.7528,18.3142,18.4286,41000.0],["2014-04-28",18.4096,18.4858,17.9424,18.3238,54100.0],["2014-04-29",18.4286,18.4286,18.0759,18.3619,29500.0],["2014-04-30",18.4286,19.3534,18.114,19.2581,97600.0],["2014-05-01",19.1436,19.2104,18.543,19.0674,101800.0],["2014-05-02",19.1341,19.4297,19.1151,19.239,46800.0],["2014-05-05",19.0674,19.3915,19.0674,19.3343,81900.0],["2014-05-06",19.3343,19.4964,19.1818,19.2962,71200.0],["2014-05-07",19.3248,19.5631,19.1818,19.5345,68600.0],["2014-05-08",19.5441,19.6489,19.4487,19.5441,80300.0],["2014-05-09",19.5441,19.8968,19.4773,19.8682,35500.0],["2014-05-12",19.9254,20.6786,19.9063,20.5451,78700.0],["2014-05-13",20.5451,20.8311,20.3354,20.4116,100600.0],["2014-05-14",20.3068,20.364,19.668,19.7538,68500.0],["2014-05-15",19.5727,19.6871,19.1246,19.2104,90500.0],["2014-05-16",19.1627,19.2867,18.6479,19.1913,89900.0],["2014-05-19",19.0483,19.4964,19.0483,19.4392,36800.0],["2014-05-20",19.3248,19.3248,18.4763,18.81,65800.0],["2014-05-21",18.686,19.0864,18.5049,18.8767,33800.0],["2014-05-22",18.9053,18.9625,18.7528,18.8576,16800.0],["2014-05-23",18.9148,19.7252,18.8862,19.7061,40100.0],["2014-05-27",19.7443,20.0208,19.5536,19.8015,23500.0],["2014-05-28",19.7919,19.7919,19.2962,19.5822,25400.0],["2014-05-29",19.668,19.6871,19.3725,19.4583,16800.0],["2014-05-30",19.8301,20.8788,19.8205,20.7644,111300.0],["2014-06-02",20.8979,20.8979,20.2877,20.6881,42800.0],["2014-06-03",20.5928,20.8693,20.24,20.5928,36500.0],["2014-06-04",20.5451,20.5928,20.2496,20.4688,26500.0],["2014-06-05",20.4402,20.9741,20.4116,20.9169,37600.0],["2014-06-06",20.9741,21.3841,20.8788,21.1076,45400.0],["2014-06-09",21.0123,21.2887,19.935,21.2697,35700.0],["2014-06-10",21.1171,21.2411,20.7453,21.1076,16900.0],["2014-06-11",20.9741,20.9741,20.507,20.6214,16400.0],["2014-06-12",20.6214,20.9265,20.383,20.8597,32600.0],["2014-06-13",20.793,20.8693,20.6595,20.8311,31500.0],["2014-06-16",20.8311,20.9741,20.5928,20.8502,24800.0],["2014-06-17",20.8311,21.0599,20.8216,20.9455,26900.0],["2014-06-18",20.9741,21.6129,20.9646,21.3364,43100.0],["2014-06-19",21.4889,21.5461,21.1362,21.2601,22700.0],["2014-06-20",21.4317,21.651,21.1648,21.6129,70200.0],["2014-06-23",21.651,21.6605,21.1648,21.4031,22900.0],["2014-06-24",21.2697,21.8989,21.2125,21.6796,87800.0],["2014-06-25",21.508,21.6605,21.1362,21.2887,39700.0],["2014-06-26",21.1646,21.4606,20.9067,21.1359,37100.0],["2014-06-27",21.0213,21.4033,20.6966,21.241,94100.0],["2014-06-30",21.0977,21.2792,20.8207,21.1359,24400.0],["2014-07-01",21.1359,21.9764,21.0118,21.8809,64500.0],["2014-07-02",21.7472,22.2152,21.7472,22.1865,69900.0],["2014-07-03",22.2534,22.3966,22.2247,22.3871,16800.0],["2014-07-07",22.1006,22.2534,21.7663,21.9286,33100.0],["2014-07-08",21.7472,21.9764,21.3747,21.8904,38700.0],["2014-07-09",21.9668,22.2056,21.7472,21.8236,18000.0],["2014-07-10",21.4702,22.0528,21.1359,21.8618,70800.0],["2014-07-11",21.7758,21.7758,21.3269,21.5657,22300.0],["2014-07-14",21.8045,21.9286,21.623,21.6708,21700.0],["2014-07-15",21.4893,21.6135,20.7348,20.878,46400.0],["2014-07-16",21.0309,21.1168,20.6297,20.9258,21900.0],["2014-07-17",20.6966,20.9449,20.2954,20.4005,20000.0],["2014-07-18",20.3432,20.9831,20.3432,20.9354,35700.0],["2014-07-21",20.6775,20.6966,20.305,20.3337,36000.0],["2014-07-22",20.4101,20.5342,20.1808,20.4865,60400.0],["2014-07-23",20.4292,20.6584,20.305,20.391,25300.0],["2014-07-24",20.4101,20.496,19.923,20.0949,21300.0],["2014-07-25",20.028,20.2572,19.8275,20.1808,30500.0],["2014-07-28",20.2763,20.2763,19.7224,19.7606,20900.0],["2014-07-29",19.7129,20.219,19.6555,20.1235,34000.0],["2014-07-30",20.3241,20.6106,19.5887,20.3528,32800.0],["2014-07-31",20.2954,20.6966,19.4359,19.56,75000.0],["2014-08-01",19.646,19.7224,18.4712,18.7291,80200.0],["2014-08-04",18.8151,18.9774,18.3662,18.8915,51700.0],["2014-08-05",18.7291,19.0061,18.3662,18.5286,32700.0],["2014-08-06",18.4808,18.8724,18.4808,18.6718,28500.0],["2014-08-07",18.6432,18.71,18.4044,18.6145,22200.0],["2014-08-08",18.5667,18.9297,18.4808,18.7196,39200.0],["2014-08-11",18.7005,19.0729,18.6527,18.7578,16200.0],["2014-08-12",18.6145,18.7578,18.4139,18.4522,29100.0],["2014-08-13",18.5286,18.6814,18.4521,18.6432,25800.0],["2014-08-14",18.7005,18.8246,18.6241,18.6814,8600.0],["2014-08-15",18.9106,18.987,18.2038,18.7291,27700.0],["2014-08-18",18.9965,18.9965,18.5286,18.8246,18300.0],["2014-08-19",18.7482,19.2544,18.6145,18.7578,25300.0],["2014-08-20",18.5954,18.5954,18.328,18.5477,24900.0],["2014-08-21",18.5094,18.901,18.2229,18.8437,35100.0],["2014-08-22",18.8151,19.3308,18.6527,18.9965,64900.0],["2014-08-25",19.0061,19.2258,18.9583,19.0443,65600.0],["2014-08-26",19.0347,19.3213,19.0347,19.2449,32200.0],["2014-08-27",19.3022,19.3022,18.8724,18.9297,31800.0],["2014-08-28",18.9392,19.0825,18.6718,19.0061,39300.0],["2014-08-29",19.0061,19.1876,18.8342,19.0634,54300.0],["2014-09-02",19.1303,19.2735,18.9106,19.1494,19600.0],["2014-09-03",19.2449,19.455,19.0729,19.178,28900.0],["2014-09-04",19.1016,19.1876,19.0729,19.1207,21000.0],["2014-09-05",19.1016,19.2162,18.8246,19.1685,28300.0],["2014-09-08",19.1016,19.1876,18.7291,19.1398,29200.0],["2014-09-09",19.1016,19.2067,18.8151,19.0252,50100.0],["2014-09-10",18.9679,19.1303,18.9392,19.0443,14500.0],["2014-09-11",18.9965,19.2162,18.8342,19.1303,12500.0],["2014-09-12",19.1685,19.2544,18.9774,19.0921,32000.0],["2014-09-15",19.1398,19.1398,18.6336,18.8437,23600.0],["2014-09-16",18.7673,19.3881,18.7673,19.2162,22700.0],["2014-09-17",19.1494,19.4836,19.0252,19.1398,18300.0],["2014-09-18",19.1589,19.3022,19.0061,19.1494,118000.0],["2014-09-19",19.178,19.3881,18.6432,18.8915,58700.0],["2014-09-22",18.8246,18.9488,18.6623,18.7578,63500.0],["2014-09-23",18.7196,18.8437,18.6718,18.7673,41400.0],["2014-09-24",18.7864,18.796,18.2611,18.4235,57600.0],["2014-09-25",18.328,18.519,18.1083,18.1465,123700.0],["2014-09-26",18.1657,18.3092,17.8498,18.2518,140200.0],["2014-09-29",17.9934,18.4911,17.9934,18.2805,82000.0],["2014-09-30",18.2231,18.3762,18.0604,18.2327,73500.0],["2014-10-01",18.1369,18.2901,17.8402,17.9168,98200.0],["2014-10-02",18.003,18.1848,17.8307,17.8977,74600.0],["2014-10-03",18.0987,18.0987,17.5627,17.6967,54500.0],["2014-10-06",17.7924,17.7924,17.4957,17.6105,60900.0],["2014-10-07",17.467,17.668,17.132,17.1511,31900.0],["2014-10-08",17.0746,17.0937,16.4333,16.8162,55100.0],["2014-10-09",16.8257,16.8257,16.1845,16.2228,41400.0],["2014-10-10",16.127,16.4333,15.2274,16.0792,69400.0],["2014-10-13",16.0409,16.3472,15.8495,16.1558,39200.0],["2014-10-14",16.2706,16.4333,15.9356,16.0505,59600.0],["2014-10-15",15.8878,16.462,15.8878,16.2323,81200.0],["2014-10-16",16.0313,16.7396,16.0313,16.5673,60300.0],["2014-10-17",16.8449,16.8544,16.2419,16.3185,33800.0],["2014-10-20",16.1749,16.2993,16.0505,16.1749,33400.0],["2014-10-21",16.3376,16.7492,16.1079,16.4429,38200.0],["2014-10-22",16.4429,16.462,16.0122,16.0792,18900.0],["2014-10-23",16.2898,16.663,16.2228,16.4237,39700.0],["2014-10-24",16.4525,16.4525,16.0313,16.1079,41900.0],["2014-10-27",16.0313,16.3089,15.8399,16.2132,68500.0],["2014-10-28",16.2419,17.4191,16.1366,17.3138,106000.0],["2014-10-29",17.1511,17.6967,15.8591,16.6152,112000.0],["2014-10-30",16.4525,16.9501,16.2993,16.8544,106300.0],["2014-10-31",17.2181,17.5053,16.73,17.4287,92600.0],["2014-11-03",17.5053,17.9168,17.3617,17.6201,74900.0],["2014-11-04",17.4957,17.4957,16.8449,17.0746,51600.0],["2014-11-05",17.2564,17.2564,16.9214,17.0746,35300.0],["2014-11-06",16.9884,17.1224,16.462,16.7875,73700.0],["2014-11-07",16.73,16.8927,16.5673,16.7492,60500.0],["2014-11-10",16.797,16.9406,16.6726,16.7875,41000.0],["2014-11-11",16.8066,16.9406,16.4333,16.4812,58300.0],["2014-11-12",16.3472,16.6152,16.2515,16.5386,70800.0],["2014-11-13",16.5003,16.7013,15.3805,16.1175,150900.0],["2014-11-14",16.0313,16.7492,15.8686,16.6726,53000.0],["2014-11-17",16.5769,16.5769,16.0888,16.1749,34000.0],["2014-11-18",16.2802,16.4142,15.8973,16.1175,35200.0],["2014-11-19",15.9931,16.0983,15.3231,16.0409,85900.0],["2014-11-20",15.9356,16.2706,15.7921,16.0601,85100.0],["2014-11-21",16.3376,16.462,15.9739,16.1845,54900.0],["2014-11-24",16.194,16.4429,16.0313,16.4429,24600.0],["2014-11-25",16.3855,16.9119,16.3855,16.6152,36400.0],["2014-11-26",16.6152,16.7013,16.2132,16.395,40900.0],["2014-11-28",16.2993,16.2993,15.3327,15.3518,32400.0],["2014-12-01",15.5719,15.5719,14.7871,14.7967,68600.0],["2014-12-02",14.8733,14.9403,14.5096,14.6723,70600.0],["2014-12-03",14.5096,15.3135,14.5096,15.1221,46700.0],["2014-12-04",15.1317,15.1987,14.8637,14.9115,39700.0],["2014-12-05",14.8828,15.3135,14.8828,15.1604,44600.0],["2014-12-08",15.0072,15.0072,14.5287,14.5574,58800.0],["2014-12-09",14.3564,16.1749,14.2033,16.127,236100.0],["2014-12-10",16.0122,16.1653,15.4475,15.6198,116100.0],["2014-12-11",15.6581,16.5673,15.6581,16.1558,110500.0],["2014-12-12",15.9165,16.0983,15.2657,15.3901,109200.0],["2014-12-15",15.5432,15.5911,15.1317,15.3039,83200.0],["2014-12-16",15.1795,15.9356,15.1221,15.1604,70700.0],["2014-12-17",15.0455,15.6868,14.969,15.2274,119900.0],["2014-12-18",15.4379,16.2132,14.9594,15.0551,70900.0],["2014-12-19",15.0168,15.3901,14.701,15.2082,96300.0],["2014-12-22",15.2082,15.2178,15.036,15.1604,37600.0],["2014-12-23",15.1604,15.5815,14.9498,15.3518,43900.0],["2014-12-24",15.3805,16.0601,15.1987,15.3039,35700.0],["2014-12-26",15.3039,15.4092,15.0934,15.1604,41500.0],["2014-12-29",15.0452,15.6593,15.0452,15.6401,37000.0],["2014-12-30",15.525,15.8033,15.477,15.6689,30000.0],["2014-12-31",15.7265,15.7841,15.3715,15.3715,39100.0],["2015-01-02",15.4578,15.5154,14.8821,15.1316,28800.0],["2015-01-05",15.0548,15.074,14.6326,14.8054,45900.0],["2015-01-06",14.7766,14.9205,14.2297,14.5559,87000.0],["2015-01-07",14.6518,14.6518,14.2776,14.4695,26000.0],["2015-01-08",14.6135,14.8821,14.4024,14.6422,30800.0],["2015-01-09",14.5943,14.7382,14.2776,14.316,81500.0],["2015-01-12",14.3832,14.4695,12.9055,13.462,72000.0],["2015-01-13",13.6539,13.7115,12.8863,13.2989,91500.0],["2015-01-14",13.2126,13.2222,12.8575,13.0782,57000.0],["2015-01-15",13.1646,13.1742,12.8288,12.9919,35600.0],["2015-01-16",12.9439,13.1838,12.9439,13.155,43600.0],["2015-01-20",13.1646,13.5868,13.059,13.3277,161400.0],["2015-01-21",13.2509,13.462,13.1934,13.2318,205000.0],["2015-01-22",13.2797,13.6252,13.059,13.4812,110000.0],["2015-01-23",13.4237,13.7211,13.1166,13.5292,90200.0],["2015-01-26",13.5868,14.1337,13.4524,14.0282,44700.0],["2015-01-27",13.7499,14.0761,13.5676,13.865,36700.0],["2015-01-28",13.6635,13.8842,13.2509,13.3757,60100.0],["2015-01-29",13.2893,13.7019,13.0974,13.5868,95200.0],["2015-01-30",13.4428,13.9226,13.3469,13.5868,102600.0],["2015-02-02",13.5868,13.7115,13.2797,13.4812,43400.0],["2015-02-03",13.5964,14.4216,13.5964,14.3064,62500.0],["2015-02-04",14.1817,14.3928,14.0665,14.2968,72500.0],["2015-02-05",14.316,15.0356,14.1433,14.9397,50800.0],["2015-02-06",14.5175,14.7094,14.1145,14.4024,158800.0],["2015-02-09",14.2872,14.3736,14.0761,14.2968,97500.0],["2015-02-10",14.268,14.268,13.4524,13.6731,116500.0],["2015-02-11",13.5388,13.7883,13.4141,13.6443,82000.0],["2015-02-12",13.7979,13.9418,13.5388,13.6539,63900.0],["2015-02-13",13.6635,14.1145,13.5484,14.0473,59100.0],["2015-02-17",14.0186,14.5559,13.9226,14.4216,79400.0],["2015-02-18",14.4216,14.6614,14.316,14.4695,44600.0],["2015-02-19",14.3544,14.5463,14.2488,14.4695,25200.0],["2015-02-20",14.4887,14.6614,13.9514,14.1913,120800.0],["2015-02-23",14.1049,14.719,13.9226,14.6998,165800.0],["2015-02-24",14.5079,15.3043,14.5079,15.2467,78300.0],["2015-02-25",15.2851,15.8992,15.0261,15.88,109200.0],["2015-02-26",15.7649,15.7649,15.2851,15.3907,65700.0],["2015-02-27",15.4099,15.621,15.3235,15.4962,48200.0],["2015-03-02",15.429,15.6785,15.2084,15.5826,60000.0],["2015-03-03",15.525,15.6593,15.2755,15.3043,98400.0],["2015-03-04",15.3235,15.5058,15.0165,15.2851,51500.0],["2015-03-05",15.2371,15.2371,14.7286,14.9013,65000.0],["2015-03-06",14.7286,14.7478,13.462,14.2584,134500.0],["2015-03-09",14.2584,14.671,14.2584,14.6039,74200.0],["2015-03-10",14.4503,14.8533,14.3928,14.5271,203800.0],["2015-03-11",14.5559,14.6998,14.0857,14.5175,62500.0],["2015-03-12",14.671,14.7286,14.4503,14.5463,148600.0],["2015-03-13",14.412,14.5463,13.9994,14.2872,49100.0],["2015-03-16",14.316,14.316,13.8171,13.961,100900.0],["2015-03-17",12.9535,13.3949,12.0899,13.3853,388700.0],["2015-03-18",13.2893,13.913,12.9343,13.4045,249800.0],["2015-03-19",13.3373,13.5388,13.0974,13.4428,156700.0],["2015-03-20",13.462,13.961,13.2605,13.4428,105700.0],["2015-03-23",13.3085,13.4141,12.9247,13.0974,92100.0],["2015-03-24",13.0398,13.155,12.9151,13.0878,82500.0],["2015-03-25",13.0974,13.4141,12.7616,12.9343,109400.0],["2015-03-26",12.8192,13.155,12.752,13.107,71600.0],["2015-03-27",13.0204,13.3861,12.751,12.8857,46200.0],["2015-03-30",12.9049,13.2129,12.6162,12.7413,91800.0],["2015-03-31",12.6258,12.7798,12.212,12.289,267500.0],["2015-04-01",12.3564,12.3949,11.6635,11.9041,149700.0],["2015-04-02",11.856,12.1158,11.4229,11.7886,92900.0],["2015-04-06",11.7886,12.3853,11.7886,12.1928,130300.0],["2015-04-07",12.2217,12.366,12.0966,12.2024,87400.0],["2015-04-08",12.1543,12.4719,12.0869,12.4238,193600.0],["2015-04-09",12.443,12.4526,12.2602,12.4141,45500.0],["2015-04-10",12.4719,12.6355,12.3756,12.4045,168700.0],["2015-04-13",12.3275,12.3275,12.1928,12.2409,76900.0],["2015-04-14",12.2024,12.4526,12.1543,12.3853,158300.0],["2015-04-15",12.3756,13.2995,12.212,13.0974,88800.0],["2015-04-16",13.0781,13.2032,12.8376,12.9627,54500.0],["2015-04-17",12.8472,12.9627,12.5777,12.6451,56100.0],["2015-04-20",12.7317,12.9434,12.6547,12.7317,53100.0],["2015-04-21",12.7606,12.7702,12.5104,12.5585,75300.0],["2015-04-22",12.5874,12.5874,12.1158,12.5392,42400.0],["2015-04-23",12.5104,12.7798,12.443,12.7221,33700.0],["2015-04-24",12.6643,12.8087,12.5874,12.7606,17800.0],["2015-04-27",12.7413,13.1455,12.674,12.8568,98300.0],["2015-04-28",12.8857,13.3957,12.8664,13.3091,90300.0],["2015-04-29",12.3275,13.261,12.2024,12.9627,196400.0],["2015-04-30",12.8664,12.9723,12.6451,12.8857,130500.0],["2015-05-01",12.8953,13.1263,12.7413,12.9049,98600.0],["2015-05-04",12.7606,13.0781,12.7606,12.8472,91800.0],["2015-05-05",12.9338,13.2514,12.8664,13.1455,107400.0],["2015-05-06",13.1455,13.1455,12.4911,12.6451,83900.0],["2015-05-07",12.5777,12.5777,12.3371,12.5104,58400.0],["2015-05-08",12.5296,12.6643,12.3468,12.6066,37800.0],["2015-05-11",12.5681,12.7028,12.3371,12.3756,48400.0],["2015-05-12",12.3275,12.4622,12.0581,12.4141,63300.0],["2015-05-13",12.4623,12.5489,12.2698,12.4238,80300.0],["2015-05-14",12.4238,12.6451,12.2602,12.443,39600.0],["2015-05-15",12.4719,12.5104,12.1158,12.2217,48600.0],["2015-05-18",12.2313,12.2505,11.9041,12.1543,75400.0],["2015-05-19",12.1254,12.1254,11.4518,11.6058,63800.0],["2015-05-20",11.5865,11.6539,11.471,11.6058,46500.0],["2015-05-21",11.5865,11.7597,11.3844,11.4807,67500.0],["2015-05-22",11.4999,11.5288,11.2112,11.2497,87700.0],["2015-05-26",11.1535,11.2401,10.9033,10.9418,143000.0],["2015-05-27",10.9418,11.0284,10.6338,10.8744,183600.0],["2015-05-28",10.7974,10.9033,10.7204,10.8167,108000.0],["2015-05-29",10.8263,10.8263,10.5761,10.6819,187900.0],["2015-06-01",10.7108,10.7108,10.2585,10.4413,198900.0],["2015-06-02",10.4029,10.8167,10.4029,10.5664,138700.0],["2015-06-03",10.6049,10.9706,10.4798,10.8936,99100.0],["2015-06-04",10.7782,10.8551,10.5857,10.7589,90800.0],["2015-06-05",10.7493,10.8936,10.5857,10.807,89000.0],["2015-06-08",10.7204,10.8263,10.4991,10.5664,90100.0],["2015-06-09",10.5568,10.7493,10.5568,10.5953,87100.0],["2015-06-10",10.6627,10.9803,10.6627,10.807,77800.0],["2015-06-11",10.7397,10.7397,10.4125,10.4798,142000.0],["2015-06-12",10.4606,10.5664,10.2296,10.2681,73000.0],["2015-06-15",10.143,10.3162,9.8928,10.1334,193900.0],["2015-06-16",10.1238,10.297,9.9987,10.1238,120400.0],["2015-06-17",10.143,10.4317,10.1045,10.3836,118900.0],["2015-06-18",10.3836,10.3932,10.1045,10.1623,83100.0],["2015-06-19",10.1334,10.3355,10.1045,10.1911,141700.0],["2015-06-22",10.2296,10.3259,10.0564,10.2393,66200.0],["2015-06-23",10.22,11.0284,10.22,10.961,117200.0],["2015-06-24",10.9321,11.0476,10.6242,10.6434,118100.0],["2015-06-25",10.6627,10.7782,10.4317,10.5087,90500.0],["2015-06-26",10.5473,11.2041,10.3059,11.1752,2017700.0],["2015-06-29",11.0496,11.4166,10.7695,10.7888,113500.0],["2015-06-30",10.8081,10.9434,10.528,10.6246,66500.0],["2015-07-01",10.7212,10.8951,10.586,10.7695,116900.0],["2015-07-02",10.7792,10.982,10.528,10.7888,109500.0],["2015-07-06",10.6729,10.982,10.4701,10.8178,178500.0],["2015-07-07",10.7888,10.8274,10.528,10.7502,66900.0],["2015-07-08",10.6439,10.8371,10.6439,10.8178,107700.0],["2015-07-09",10.8564,11.0689,10.7695,10.8854,123600.0],["2015-07-10",10.9144,11.0013,10.7888,10.9916,104100.0],["2015-07-13",10.9434,10.9723,10.7695,10.9627,66400.0],["2015-07-14",10.9144,11.0979,10.8951,11.0593,93500.0],["2015-07-15",11.0399,11.1945,10.8951,11.0013,121500.0],["2015-07-16",11.0496,11.0979,10.7115,10.7405,167500.0],["2015-07-17",10.7309,10.7695,10.1803,10.3638,198100.0],["2015-07-20",10.3542,10.3542,10.1417,10.2576,181400.0],["2015-07-21",10.2189,10.4314,10.2189,10.3831,137800.0],["2015-07-22",10.3155,10.4218,10.19,10.3831,128300.0],["2015-07-23",10.3831,10.6053,10.3349,10.557,119100.0],["2015-07-24",10.557,10.5763,10.3445,10.5087,183900.0],["2015-07-27",10.4314,10.4314,10.1417,10.161,157000.0],["2015-07-28",10.19,10.3928,10.1224,10.1803,261300.0],["2015-07-29",10.0934,12.2376,10.0934,12.1507,268200.0],["2015-07-30",12.0155,12.0155,11.4553,11.7257,204100.0],["2015-07-31",11.7257,11.7257,10.8854,10.8951,208600.0],["2015-08-03",10.8274,10.8274,10.0065,10.0837,243600.0],["2015-08-04",10.0451,10.2189,9.9775,10.0934,92700.0],["2015-08-05",10.1996,10.3349,9.9292,10.2769,181800.0],["2015-08-06",10.3831,10.8468,10.0644,10.7019,103900.0],["2015-08-07",10.6246,10.7309,10.0547,10.2286,83300.0],["2015-08-10",10.19,10.5473,10.161,10.2769,86400.0],["2015-08-11",10.1513,10.5956,10.0644,10.2189,53600.0],["2015-08-12",10.2189,10.3542,9.9485,10.1127,55300.0],["2015-08-13",10.103,10.103,9.6491,9.7746,73500.0],["2015-08-14",9.736,9.9099,9.707,9.8036,45500.0],["2015-08-17",9.7746,9.8712,9.6104,9.765,63500.0],["2015-08-18",9.6974,9.8809,9.6298,9.7457,59600.0],["2015-08-19",9.8326,9.9388,9.6298,9.8616,116800.0],["2015-08-20",9.8326,9.9775,9.707,9.8423,86100.0],["2015-08-21",9.7746,9.8905,9.2338,9.311,86800.0],["2015-08-24",9.1468,9.5332,9.1468,9.3207,89200.0],["2015-08-25",9.4752,9.736,9.0213,9.0599,102100.0],["2015-08-26",9.1082,9.1758,8.519,8.7025,154300.0],["2015-08-27",8.7701,9.398,8.6639,9.3786,126500.0],["2015-08-28",9.398,10.3349,9.1758,10.2769,189800.0],["2015-08-31",10.3059,11.0013,9.8036,10.9434,104600.0],["2015-09-01",10.7212,11.0496,10.7019,10.9337,147500.0],["2015-09-02",11.0206,11.0206,10.1513,10.3155,179300.0],["2015-09-03",10.3155,10.6632,10.2189,10.5087,186200.0],["2015-09-04",10.3928,10.5087,9.6684,9.6974,119600.0],["2015-09-08",9.7167,9.8133,9.5815,9.6201,114900.0],["2015-09-09",9.6394,9.7746,9.0502,9.1372,162700.0],["2015-09-10",9.0889,9.1758,8.8474,9.0792,238600.0],["2015-09-11",9.0116,9.1082,8.7605,8.7991,76800.0],["2015-09-14",8.7218,8.7991,8.5673,8.577,54900.0],["2015-09-15",8.6446,8.8377,8.5287,8.7025,93600.0],["2015-09-16",8.7605,9.5332,8.7605,9.4945,123500.0],["2015-09-17",9.5139,9.5332,9.3303,9.4173,39500.0],["2015-09-18",9.2917,9.369,8.8667,8.9537,54600.0],["2015-09-21",9.0309,9.0406,8.6929,8.7508,54900.0],["2015-09-22",8.5963,8.7701,8.548,8.6542,67800.0],["2015-09-23",8.6832,8.7218,8.0168,8.2872,70100.0],["2015-09-24",8.2872,8.4128,8.2486,8.3645,45700.0],["2015-09-25",8.4031,8.4128,8.2969,8.3741,39300.0],["2015-09-28",8.2868,8.9563,8.2868,8.8884,84100.0],["2015-09-29",8.8981,9.3445,8.8787,9.2571,147300.0],["2015-09-30",9.2863,9.3251,9.0728,9.2571,90300.0],["2015-10-01",9.3445,9.5677,9.1892,9.4027,49400.0],["2015-10-02",8.4712,9.0922,8.2189,8.5973,146600.0],["2015-10-05",8.6264,8.8787,8.5682,8.704,155900.0],["2015-10-06",8.704,9.0146,8.5488,8.9175,313100.0],["2015-10-07",8.9466,10.1596,8.9466,10.1499,178200.0],["2015-10-08",10.1208,10.7224,9.9752,10.7127,222700.0],["2015-10-09",10.6739,10.9359,10.1111,10.5768,125300.0],["2015-10-12",10.538,10.6059,10.0819,10.4507,97800.0],["2015-10-13",10.3828,10.5671,10.1887,10.4216,99600.0],["2015-10-14",10.3051,10.5283,10.2954,10.4992,41600.0],["2015-10-15",10.441,10.6545,10.2275,10.6156,49200.0],["2015-10-16",10.635,10.635,10.0528,10.0625,61500.0],["2015-10-19",9.8296,10.0334,9.3736,9.5385,79300.0],["2015-10-20",9.4997,9.655,9.4221,9.5094,45900.0],["2015-10-21",9.4803,9.5094,9.0437,9.131,72600.0],["2015-10-22",9.1407,9.6647,9.1407,9.3057,69100.0],["2015-10-23",9.2183,9.4609,9.131,9.2377,48700.0],["2015-10-26",9.2183,9.2669,9.0243,9.0437,33100.0],["2015-10-27",8.9854,9.1601,8.8302,8.9854,116100.0],["2015-10-28",8.51,8.6652,7.297,7.4232,413300.0],["2015-10-29",7.4232,7.6464,7.1321,7.2388,181900.0],["2015-10-30",7.2194,7.2194,6.7925,6.9186,147200.0],["2015-11-02",7.0739,7.7337,6.9865,7.5493,191400.0],["2015-11-03",7.5978,7.986,7.4038,7.9472,89100.0],["2015-11-04",7.9763,7.9763,7.5396,7.6561,58600.0],["2015-11-05",7.6367,7.6949,7.3941,7.4717,52800.0],["2015-11-06",7.4329,7.4329,7.1903,7.4038,64800.0],["2015-11-09",7.3553,7.3553,7.0447,7.0545,47000.0],["2015-11-10",7.0739,7.103,6.9089,6.9865,61200.0],["2015-11-11",6.9865,7.035,6.6275,6.938,54200.0],["2015-11-12",6.8604,6.9186,6.317,6.8507,27100.0],["2015-11-13",6.8895,7.1903,6.7051,7.103,48300.0],["2015-11-16",7.0836,7.5784,6.9768,7.5299,77200.0],["2015-11-17",7.4814,7.4814,6.9962,7.2291,177000.0],["2015-11-18",7.3261,7.5105,7.3261,7.4135,142800.0],["2015-11-19",7.3747,7.6561,7.3261,7.6561,60900.0],["2015-11-20",7.6561,7.6561,7.1224,7.1903,115500.0],["2015-11-23",7.1612,7.462,7.1224,7.1806,103000.0],["2015-11-24",7.2,7.5008,7.1806,7.4329,26700.0],["2015-11-25",7.4038,7.6658,7.2097,7.2388,43200.0],["2015-11-27",7.2,7.6367,7.2,7.4717,48500.0],["2015-11-30",7.4426,7.5202,7.297,7.4911,84200.0],["2015-12-01",7.4717,7.7046,7.4135,7.6464,75300.0],["2015-12-02",7.6173,7.6173,6.9089,7.5008,79200.0],["2015-12-03",7.5493,7.5493,7.1515,7.2097,26900.0],["2015-12-04",7.1709,7.1709,6.4916,6.7342,173000.0],["2015-12-07",6.6372,6.6372,6.3267,6.4237,46200.0],["2015-12-08",6.3461,6.579,6.3073,6.5693,58300.0],["2015-12-09",6.5596,6.7925,6.4237,6.4625,39400.0],["2015-12-10",6.4528,6.7633,6.3461,6.7536,90600.0],["2015-12-11",6.6469,6.6469,6.3752,6.5499,56200.0],["2015-12-14",6.5499,6.5984,6.3073,6.4043,138300.0],["2015-12-15",6.4043,6.5596,6.1714,6.2394,87400.0],["2015-12-16",6.2491,6.3752,6.0938,6.2199,100600.0],["2015-12-17",6.2199,6.2199,5.9385,5.9774,133600.0],["2015-12-18",5.8609,6.2102,5.5601,5.8027,118600.0],["2015-12-21",5.8512,6.1908,5.7833,6.152,103300.0],["2015-12-22",6.2102,6.2394,6.0744,6.1811,103000.0],["2015-12-23",6.2102,6.5111,6.2005,6.3752,96000.0],["2015-12-24",6.3849,6.6275,6.3364,6.5208,64300.0],["2015-12-28",6.3752,6.6954,6.1229,6.5887,72200.0],["2015-12-29",6.6471,6.7152,6.3648,6.6276,113600.0],["2015-12-30",6.5595,6.7833,6.5595,6.6568,62100.0],["2015-12-31",6.6081,6.9001,6.6081,6.8028,50100.0],["2016-01-04",6.7055,6.9585,6.7055,6.9098,65700.0],["2016-01-05",6.9001,7.0364,6.7152,6.9585,40500.0],["2016-01-06",6.7833,6.7931,6.6471,6.7541,92800.0],["2016-01-07",6.6568,6.7541,6.1507,6.2189,40200.0],["2016-01-08",6.2481,6.3064,5.9561,6.0048,59800.0],["2016-01-11",6.0242,6.2578,5.3916,5.6057,65300.0],["2016-01-12",5.6739,6.0339,5.3235,5.3235,69600.0],["2016-01-13",5.3624,5.7128,5.1581,5.2067,67900.0],["2016-01-14",5.2262,5.6836,5.0315,5.3527,58300.0],["2016-01-15",5.2262,5.5181,5.0413,5.2067,46400.0],["2016-01-19",5.2846,5.3235,4.8369,4.8758,57500.0],["2016-01-20",4.7882,5.2164,4.7104,5.1289,41200.0],["2016-01-21",5.1289,5.3916,4.9342,5.3916,57400.0],["2016-01-22",5.5571,5.5571,5.2067,5.3624,99400.0],["2016-01-25",5.2943,5.9561,4.8174,5.0802,105900.0],["2016-01-26",5.1289,5.3916,4.9439,5.2651,63100.0],["2016-01-27",5.2748,5.4889,5.197,5.343,22000.0],["2016-01-28",5.45,5.596,5.2456,5.596,28000.0],["2016-01-29",5.5863,5.9561,5.3916,5.9464,81700.0],["2016-02-01",6.1118,6.1605,5.7323,6.0242,92500.0],["2016-02-02",5.8977,5.9756,5.7031,5.8977,56000.0],["2016-02-03",5.9658,5.995,5.7614,5.8685,30100.0],["2016-02-04",5.9074,6.2286,5.9074,6.1799,64500.0],["2016-02-05",6.141,6.2481,6.1021,6.1605,50900.0],["2016-02-08",6.1215,6.3259,5.9074,6.2578,199700.0],["2016-02-09",6.2091,6.2091,5.7128,5.995,59700.0],["2016-02-10",5.995,6.1799,5.6155,5.6447,33200.0],["2016-02-11",5.6155,5.9853,5.4111,5.5863,25500.0],["2016-02-12",5.6447,6.0534,5.3527,5.8782,48800.0],["2016-02-16",5.7712,6.2091,5.7712,6.2091,34500.0],["2016-02-17",6.2189,6.5692,6.2189,6.2967,76300.0],["2016-02-18",6.287,6.5206,6.1215,6.1799,49500.0],["2016-02-19",6.0826,6.3746,5.9464,6.0339,94300.0],["2016-02-22",6.1507,6.3746,5.6641,6.0242,31100.0],["2016-02-23",5.9756,6.3551,5.5084,5.6739,46300.0],["2016-02-24",5.596,5.6836,5.304,5.4403,28500.0],["2016-02-25",5.45,5.5376,5.2067,5.2262,37700.0],["2016-02-26",5.304,5.4889,5.2359,5.343,63800.0],["2016-02-29",5.4014,5.5473,5.343,5.3819,50100.0],["2016-03-01",5.45,5.45,5.304,5.3527,87000.0],["2016-03-02",5.3722,5.5863,5.343,5.4695,153500.0],["2016-03-03",5.45,5.7128,5.4306,5.6739,154600.0],["2016-03-04",5.6933,5.8296,5.6155,5.7128,133100.0],["2016-03-07",5.742,6.5303,5.5279,6.4719,118300.0],["2016-03-08",6.394,6.6665,6.1994,6.5984,74000.0],["2016-03-09",6.6763,6.7736,6.2967,6.3259,30300.0],["2016-03-10",6.3356,6.4524,6.1702,6.1799,57400.0],["2016-03-11",6.4524,6.6373,5.8588,6.4914,104000.0],["2016-03-14",6.4038,6.4914,6.3551,6.4427,79500.0],["2016-03-15",6.3356,6.6373,6.0631,6.5984,157000.0],["2016-03-16",6.6276,6.6665,6.5303,6.6179,138900.0],["2016-03-17",6.6276,6.6763,6.5011,6.6568,152500.0],["2016-03-18",6.686,6.7736,6.4914,6.6568,117300.0],["2016-03-21",6.5011,6.6373,6.2383,6.5595,54500.0],["2016-03-22",6.4719,6.6763,6.3162,6.4622,29200.0],["2016-03-23",6.4038,6.433,5.9756,6.0437,26600.0],["2016-03-24",5.9464,6.1313,5.7517,6.0826,43000.0],["2016-03-28",6.1215,6.6081,6.1215,6.5011,62600.0],["2016-03-29",6.423,6.5206,6.1399,6.3351,47300.0],["2016-03-30",6.4132,6.6085,6.2571,6.3254,40800.0],["2016-03-31",6.3449,6.5401,6.2473,6.3254,36600.0],["2016-04-01",6.2766,6.2766,6.1594,6.2375,48500.0],["2016-04-04",6.2375,6.3449,5.9935,6.0716,38900.0],["2016-04-05",6.0228,6.0618,5.8959,5.9545,37300.0],["2016-04-06",5.9837,6.0423,5.8471,5.9935,26300.0],["2016-04-07",5.9935,6.1887,5.8373,6.1497,47500.0],["2016-04-08",6.2082,6.3351,6.0716,6.0716,44800.0],["2016-04-11",6.1302,6.3156,6.0033,6.1302,140100.0],["2016-04-12",6.1497,6.628,6.0618,6.628,229900.0],["2016-04-13",6.628,7.0575,6.5401,7.038,67500.0],["2016-04-14",6.9989,7.3406,6.9989,7.321,42900.0],["2016-04-15",7.3113,7.4772,7.1063,7.3601,50600.0],["2016-04-18",7.2137,7.6822,7.2137,7.6237,38400.0],["2016-04-19",7.7017,8.5412,7.7017,8.4924,48200.0],["2016-04-20",8.59,8.961,8.4729,8.7072,112400.0],["2016-04-21",8.6876,8.6876,8.2386,8.2777,61900.0],["2016-04-22",8.2289,8.6681,8.0922,8.6681,102100.0],["2016-04-25",8.6876,8.8634,7.9165,7.9751,88800.0],["2016-04-26",7.9848,8.4827,7.8579,8.2093,55700.0],["2016-04-27",8.2191,8.4338,8.0043,8.307,28700.0],["2016-04-28",8.3362,8.6779,8.0532,8.6388,56800.0],["2016-04-29",8.9122,9.6247,8.7853,9.5369,141100.0],["2016-05-02",9.5564,10.2007,9.5564,9.9762,121900.0],["2016-05-03",9.9078,10.103,9.615,10.0054,96600.0],["2016-05-04",10.0152,10.1909,9.6735,10.0835,105300.0],["2016-05-05",10.0835,10.1226,9.7224,9.8395,69800.0],["2016-05-06",9.7224,10.3764,9.654,9.8493,81200.0],["2016-05-09",9.7907,10.3568,9.4686,9.7614,140300.0],["2016-05-10",9.7126,10.1811,9.6735,9.9176,72300.0],["2016-05-11",9.9664,10.2104,9.6052,10.0152,217900.0],["2016-05-12",10.0054,10.1714,9.5076,9.7419,98800.0],["2016-05-13",9.6345,9.9957,9.4881,9.6052,71200.0],["2016-05-16",9.5857,9.8493,9.5857,9.7516,73200.0],["2016-05-17",9.7809,10.1128,9.7224,9.9273,228300.0],["2016-05-18",9.9566,9.9761,9.7809,9.9176,97200.0],["2016-05-19",9.7907,10.025,9.654,9.8688,96500.0],["2016-05-20",9.8981,10.1323,9.8297,9.9566,49800.0],["2016-05-23",9.9859,10.4154,9.9859,10.2397,188200.0],["2016-05-24",10.2397,10.474,10.1421,10.3276,140200.0],["2016-05-25",10.3568,10.6106,10.3568,10.4935,67400.0],["2016-05-26",10.5228,10.5911,9.9859,10.2202,49100.0],["2016-05-27",10.1714,10.2983,10.0933,10.1811,39000.0],["2016-05-31",10.1519,10.3178,9.8395,10.2592,50300.0],["2016-06-01",10.2104,10.4935,9.9078,10.3373,69400.0],["2016-06-02",10.2788,10.3666,10.1323,10.3276,37100.0],["2016-06-03",10.2592,10.3959,10.1616,10.3276,55000.0],["2016-06-06",10.3471,10.6009,10.2495,10.4837,127300.0],["2016-06-07",10.4545,10.679,10.2397,10.513,110300.0],["2016-06-08",10.6106,11.3427,10.6106,10.9328,195000.0],["2016-06-09",10.8352,11.1573,10.8059,11.1085,71600.0],["2016-06-10",10.7375,10.7375,9.5759,9.7321,207000.0],["2016-06-13",9.4881,9.82,9.2538,9.7614,148800.0],["2016-06-14",9.7321,9.8785,9.615,9.7224,85200.0],["2016-06-15",9.8004,9.9957,9.6247,9.9176,37000.0],["2016-06-16",9.8004,9.8785,9.615,9.82,50800.0],["2016-06-17",9.7614,9.9371,9.6638,9.6931,115100.0],["2016-06-20",9.859,9.9469,9.7907,9.7907,48800.0],["2016-06-21",9.8395,10.0835,9.6833,9.9469,67500.0],["2016-06-22",9.9957,10.2592,9.9566,10.0445,63900.0],["2016-06-23",10.1714,10.3568,9.8981,10.1616,131400.0],["2016-06-24",9.8297,10.103,9.4881,9.7614,1348600.0],["2016-06-27",9.7126,9.9859,9.4393,9.5857,118300.0],["2016-06-28",9.752,10.065,9.6053,10.0063,115500.0],["2016-06-29",10.1334,10.4073,9.9476,10.0161,59000.0],["2016-06-30",10.0356,10.5149,9.8791,10.5149,44800.0],["2016-07-01",10.5443,11.004,10.5149,10.7497,74000.0],["2016-07-05",10.5345,10.5932,10.0748,10.4954,89800.0],["2016-07-06",10.4856,10.5149,10.241,10.3878,29200.0],["2016-07-07",10.3389,10.5247,10.3389,10.4758,62400.0],["2016-07-08",10.5834,10.8377,10.3584,10.7301,103600.0],["2016-07-11",10.8768,10.9551,10.6519,10.9453,94200.0],["2016-07-12",11.1116,11.7376,11.0235,11.6202,158700.0],["2016-07-13",11.6887,12.0115,11.4344,11.8256,110400.0],["2016-07-14",12.1093,12.1093,11.6496,11.8256,109700.0],["2016-07-15",11.9332,12.031,11.5126,11.9332,47600.0],["2016-07-18",11.9626,12.0701,11.8061,12.0506,34300.0],["2016-07-19",11.9626,11.9821,11.8452,11.9234,59200.0],["2016-07-20",11.718,11.718,10.241,10.7595,329900.0],["2016-07-21",10.7008,10.7008,10.2704,10.2899,111000.0],["2016-07-22",10.2704,10.2802,10.1237,10.2215,59900.0],["2016-07-25",10.1139,10.1139,9.7226,9.8107,86500.0],["2016-07-26",9.8498,10.2215,9.7031,10.0748,78500.0],["2016-07-27",10.153,10.1726,9.8596,10.0259,49500.0],["2016-07-28",9.9769,10.1334,9.84,9.84,33800.0],["2016-07-29",9.1651,10.0259,8.9988,10.0161,74700.0],["2016-08-01",9.8791,10.0552,9.5955,10.0356,102900.0],["2016-08-02",10.0748,10.1921,9.7715,9.9085,53100.0],["2016-08-03",9.8694,10.2899,9.752,10.2704,47400.0],["2016-08-04",10.241,10.4367,10.2117,10.3878,26600.0],["2016-08-05",10.4562,10.8279,10.2704,10.7692,61800.0],["2016-08-08",10.8866,11.1898,10.8084,11.1018,60400.0],["2016-08-09",11.1409,11.1703,10.9746,11.0627,43100.0],["2016-08-10",11.0822,11.5126,11.0822,11.3561,58400.0],["2016-08-11",11.4148,11.5126,11.18,11.4344,65600.0],["2016-08-12",11.4148,11.6691,11.2681,11.4246,46800.0],["2016-08-15",11.4246,11.6789,11.4246,11.63,49700.0],["2016-08-16",11.5713,11.6887,11.5615,11.6496,37200.0],["2016-08-17",11.6202,11.6202,11.4246,11.5224,36800.0],["2016-08-18",11.5517,11.6789,11.5517,11.63,35400.0],["2016-08-19",11.63,11.7278,11.4735,11.5517,54900.0],["2016-08-22",11.4637,11.493,11.2485,11.3365,27200.0],["2016-08-23",11.3659,11.5322,11.092,11.3952,59500.0],["2016-08-24",11.317,11.317,10.8475,10.8768,38900.0],["2016-08-25",10.8768,11.1605,10.8768,11.1409,22200.0],["2016-08-26",11.1507,11.3757,11.1311,11.1605,17200.0],["2016-08-29",11.1605,11.3561,11.1605,11.2779,30200.0],["2016-08-30",11.229,11.2876,10.9844,11.0431,27700.0],["2016-08-31",11.0333,11.0333,10.7399,10.7595,32500.0],["2016-09-01",10.691,10.8084,9.8009,10.1628,61800.0],["2016-09-02",10.1628,10.5638,10.1628,10.4856,20400.0],["2016-09-06",10.4562,10.6323,10.4562,10.5736,22100.0],["2016-09-07",10.5051,10.6323,10.4856,10.6127,39800.0],["2016-09-08",10.6616,11.0627,10.6225,10.779,26400.0],["2016-09-09",10.5638,10.603,10.0552,10.0748,29000.0],["2016-09-12",10.065,10.5247,10.065,10.5149,32500.0],["2016-09-13",10.3291,10.4171,9.8204,9.8694,23200.0],["2016-09-14",9.9769,9.9769,9.752,9.7911,94200.0],["2016-09-15",9.752,10.1432,9.752,10.1139,20800.0],["2016-09-16",10.1139,10.1824,9.8204,9.9867,63800.0],["2016-09-19",9.9769,10.2117,9.7715,9.7911,49300.0],["2016-09-20",9.8107,9.8498,9.7422,9.7813,101600.0],["2016-09-21",9.8204,10.2802,9.7324,10.2215,92600.0],["2016-09-22",10.2997,10.603,10.2606,10.5736,40500.0],["2016-09-23",10.5345,10.554,10.1921,10.2997,15800.0],["2016-09-26",10.241,10.241,9.7813,9.8694,46900.0],["2016-09-27",9.8107,10.0748,9.7618,9.9769,27900.0],["2016-09-28",9.9671,10.7414,9.9671,10.6532,79800.0],["2016-09-29",10.6532,10.6532,10.1828,10.2318,26400.0],["2016-09-30",10.2906,10.5258,10.2906,10.4474,27900.0],["2016-10-03",10.4964,10.9864,10.1534,10.5846,66300.0],["2016-10-04",10.5944,10.5944,9.9377,10.2024,79900.0],["2016-10-05",10.2906,10.663,9.8593,10.3984,96300.0],["2016-10-06",10.3984,10.5062,10.0848,10.1926,25800.0],["2016-10-07",10.2122,10.2906,9.8985,10.2024,43900.0],["2016-10-10",10.3396,10.7316,10.2318,10.32,94400.0],["2016-10-11",10.2808,10.2808,9.9181,9.9377,26100.0],["2016-10-12",10.0848,10.0848,9.7417,10.0357,48600.0],["2016-10-13",9.9083,10.0063,9.6927,9.8691,49100.0],["2016-10-14",10.0063,10.0063,9.7025,9.8495,47900.0],["2016-10-17",9.9279,9.9279,9.7613,9.8103,19800.0],["2016-10-18",9.9769,9.9769,9.6143,9.7221,34000.0],["2016-10-19",9.9181,10.1142,9.6927,9.9867,16700.0],["2016-10-20",10.0161,10.1436,9.7515,10.124,22600.0],["2016-10-21",9.9475,9.9573,9.7613,9.8299,21600.0],["2016-10-24",9.8691,9.9475,9.6829,9.8691,71600.0],["2016-10-25",9.8299,10.0162,9.6927,9.9475,89600.0],["2016-10-26",9.8005,9.8691,9.6241,9.6927,42700.0],["2016-10-27",9.7907,9.7907,9.6143,9.6535,74500.0],["2016-10-28",9.6045,10.3396,9.6045,9.8593,91400.0],["2016-10-31",10.3886,10.8786,9.9965,10.6336,54100.0],["2016-11-01",10.5356,10.6826,10.0456,10.2416,42400.0],["2016-11-02",10.3396,10.3886,10.0946,10.0946,28800.0],["2016-11-03",10.1436,11.3196,10.0946,11.2706,47600.0],["2016-11-04",11.2706,12.2997,11.2706,12.1037,94000.0],["2016-11-07",12.2997,12.5937,11.7116,12.0057,81500.0],["2016-11-08",11.9076,12.1037,11.7116,11.9567,31400.0],["2016-11-09",11.8587,12.4467,11.8587,12.4467,75100.0],["2016-11-10",12.5937,12.8387,12.4957,12.7407,96000.0],["2016-11-11",12.6917,14.6518,12.2997,14.5048,161900.0],["2016-11-14",14.7008,14.9458,14.3088,14.7008,137400.0],["2016-11-15",14.7008,14.7498,14.1128,14.6028,40800.0],["2016-11-16",14.6028,14.9458,14.2206,14.8968,38000.0],["2016-11-17",14.8478,14.9458,14.7008,14.8968,58900.0],["2016-11-18",14.8968,14.9458,14.5538,14.8968,68000.0],["2016-11-21",14.9458,15.5633,14.8968,15.3868,129300.0],["2016-11-22",15.4358,15.5829,14.9948,15.4358,95500.0],["2016-11-23",15.2888,16.5139,15.2888,16.4159,85600.0],["2016-11-25",16.5139,16.8471,15.9749,16.1219,42400.0],["2016-11-28",15.7789,16.3179,15.6809,16.1219,41600.0],["2016-11-29",15.9259,16.0239,15.7103,15.8279,71000.0],["2016-11-30",15.9749,16.1611,15.8769,16.0239,35200.0],["2016-12-01",16.0729,16.1709,15.0928,15.3378,62400.0],["2016-12-02",15.1908,15.7789,15.1908,15.5339,22800.0],["2016-12-05",15.3868,16.0729,15.3868,15.9749,85600.0],["2016-12-06",16.1219,16.3669,15.9259,16.1709,52700.0],["2016-12-07",16.1219,16.2199,15.8377,16.0729,45300.0],["2016-12-08",16.0729,16.4159,15.9259,15.9749,67200.0],["2016-12-09",16.0729,16.4159,15.9259,16.1219,48800.0],["2016-12-12",16.1709,16.3473,15.4848,15.6809,29600.0],["2016-12-13",15.8769,15.8769,14.8968,15.4358,33900.0],["2016-12-14",15.4358,15.4358,14.9458,14.9948,25100.0],["2016-12-15",14.9948,15.6319,14.9948,15.2398,41600.0],["2016-12-16",15.1908,16.0729,15.1418,15.8279,127300.0],["2016-12-19",15.6809,15.7789,15.2496,15.6809,40000.0],["2016-12-20",15.6809,16.0239,15.5339,15.7299,78800.0],["2016-12-21",15.7299,15.7299,15.1418,15.2398,29200.0],["2016-12-22",15.2398,15.3868,14.3774,14.5048,54600.0],["2016-12-23",14.5048,15.0928,14.3676,14.9948,19700.0],["2016-12-27",14.9948,15.3868,14.8086,15.1908,11800.0],["2016-12-28",15.0633,15.2399,14.7198,14.9161,21600.0],["2016-12-29",14.9161,15.1516,14.4745,14.8179,30300.0],["2016-12-30",14.8179,15.7207,14.4745,15.5539,61200.0],["2017-01-03",15.8974,15.9268,14.9651,15.8483,69600.0],["2017-01-04",15.8974,16.0446,15.6521,16.0446,46700.0],["2017-01-05",15.7011,15.9955,15.6521,15.7011,52800.0],["2017-01-06",15.7502,15.7993,15.4067,15.4558,42000.0],["2017-01-09",15.3577,15.4754,14.867,14.867,18800.0],["2017-01-10",15.3086,15.3577,15.0142,15.2595,18800.0],["2017-01-11",15.2595,15.5049,15.1614,15.3577,23600.0],["2017-01-12",15.4067,15.4067,14.6805,14.9161,58100.0],["2017-01-13",15.1123,15.603,15.1123,15.5539,41200.0],["2017-01-17",15.3086,15.7993,15.2105,15.5539,35400.0],["2017-01-18",15.5539,15.8974,15.5539,15.7502,41400.0],["2017-01-19",15.7502,15.9955,15.0633,15.1614,22700.0],["2017-01-20",15.1614,15.603,15.1614,15.3086,20900.0],["2017-01-23",15.1614,15.3086,14.867,15.1123,17900.0],["2017-01-24",15.1123,15.7011,15.0142,15.6521,19600.0],["2017-01-25",15.7011,16.4862,15.7011,16.2408,35500.0],["2017-01-26",16.1918,16.4371,15.9955,16.2408,26100.0],["2017-01-27",15.7992,16.1918,15.7992,15.9955,62500.0],["2017-01-30",15.9465,15.9465,15.2105,15.7502,38500.0],["2017-01-31",15.7502,15.7993,15.603,15.6521,60700.0],["2017-02-01",15.7011,15.7796,15.603,15.603,50400.0],["2017-02-02",15.6521,15.7993,15.5049,15.6521,20100.0],["2017-02-03",15.7993,16.4862,15.7011,16.4371,25400.0],["2017-02-06",16.4175,16.6334,16.1427,16.1427,16400.0],["2017-02-07",16.388,16.388,15.8483,15.9955,21000.0],["2017-02-08",15.7502,15.9955,15.1516,15.4558,27300.0],["2017-02-09",15.4558,15.6521,15.4067,15.4558,30300.0],["2017-02-10",15.5049,16.0446,15.4558,15.8974,73000.0],["2017-02-13",15.8974,16.1918,15.7502,16.1918,28600.0],["2017-02-14",15.9955,16.2899,15.9464,16.0446,21900.0],["2017-02-15",15.8974,16.6824,15.8974,16.6334,30500.0],["2017-02-16",16.4371,16.6334,16.1427,16.1427,19600.0],["2017-02-17",16.1918,16.2408,15.7011,15.7502,33000.0],["2017-02-21",15.7011,15.7011,15.4067,15.5049,26700.0],["2017-02-22",15.4558,15.4558,15.0633,15.3577,29900.0],["2017-02-23",15.4558,15.5049,15.1614,15.3086,21400.0],["2017-02-24",15.3086,15.3086,15.1614,15.3086,13600.0],["2017-02-27",15.2595,15.2595,14.9161,15.0142,20100.0],["2017-02-28",15.0142,15.0142,14.4745,14.6707,37800.0],["2017-03-01",14.9651,15.4067,14.6217,15.3086,48000.0],["2017-03-02",15.3086,15.3086,14.7198,14.8179,22100.0],["2017-03-03",14.867,15.181,14.7689,15.0142,32000.0],["2017-03-06",14.867,14.9651,14.6217,14.6217,11600.0],["2017-03-07",14.5235,14.5235,14.3273,14.3273,20000.0],["2017-03-08",14.4254,14.4254,13.6403,13.7385,24900.0],["2017-03-09",13.7875,13.8857,13.1497,13.1497,24100.0],["2017-03-10",12.7572,13.7875,12.7572,13.6403,45200.0],["2017-03-13",13.5422,13.5913,13.3459,13.5422,33800.0],["2017-03-14",13.2969,13.3459,12.7572,12.7572,21400.0],["2017-03-15",12.7081,13.1497,12.4529,12.9534,34500.0],["2017-03-16",13.1988,13.4441,13.0025,13.1006,45500.0],["2017-03-17",13.0025,13.2969,12.8553,12.9534,98800.0],["2017-03-20",12.9044,13.4931,12.7572,13.2478,25800.0],["2017-03-21",13.2969,13.2969,12.3646,12.4628,27900.0],["2017-03-22",12.3156,12.4431,12.0702,12.1193,27000.0],["2017-03-23",12.1193,12.5609,12.1193,12.3156,18700.0],["2017-03-24",12.2174,12.5609,11.5305,12.2174,34600.0],["2017-03-27",12.0212,12.2665,11.8642,12.1193,22800.0],["2017-03-28",12.0212,12.4137,11.8249,12.3156,20100.0],["2017-03-29",12.2861,12.6596,11.8438,12.1386,33400.0],["2017-03-30",11.9912,12.2861,11.9912,12.1878,20700.0],["2017-03-31",12.0895,12.3352,11.9912,12.1878,55200.0],["2017-04-03",12.1878,12.925,12.1878,12.7284,37500.0],["2017-04-04",12.5318,12.7284,11.8438,11.9421,105200.0],["2017-04-05",11.9421,12.3352,11.4506,11.5489,38600.0],["2017-04-06",11.4998,11.7258,11.4015,11.5981,34200.0],["2017-04-07",11.5489,12.3844,11.4506,12.2369,227500.0],["2017-04-10",12.4335,12.8267,12.1386,12.2861,35400.0],["2017-04-11",12.2369,12.7972,12.2369,12.7775,16300.0],["2017-04-12",12.6792,12.6792,12.0895,12.2861,29800.0],["2017-04-13",12.1878,12.4335,12.0895,12.2861,80700.0],["2017-04-17",12.4335,13.1707,12.4335,13.1215,32000.0],["2017-04-18",12.925,13.2198,12.925,12.9741,20400.0],["2017-04-19",12.9741,13.269,12.9741,13.1707,30300.0],["2017-04-20",13.1215,14.4484,13.1215,14.3501,58100.0],["2017-04-21",14.1536,14.301,13.8587,14.2519,40000.0],["2017-04-24",14.5959,14.6942,14.4484,14.645,30200.0],["2017-04-25",14.7433,15.0873,14.7433,14.9399,62500.0],["2017-04-26",14.8416,15.0873,14.8416,15.0382,26100.0],["2017-04-27",14.8907,15.2347,14.8907,15.1856,49400.0],["2017-04-28",14.8907,15.2839,14.7433,15.0382,69700.0],["2017-05-01",15.1364,15.1659,14.1044,14.2027,43900.0],["2017-05-02",14.1044,14.4976,13.2198,13.269,39600.0],["2017-05-03",13.2198,13.269,12.7284,12.7284,60200.0],["2017-05-04",12.8267,12.8758,12.6301,12.8758,22600.0],["2017-05-05",12.8758,13.3673,12.7775,12.8562,24900.0],["2017-05-08",12.5318,12.8758,12.2861,12.7284,27300.0],["2017-05-09",12.7284,12.9053,12.4827,12.6792,23900.0],["2017-05-10",12.5809,12.9741,12.5809,12.8267,18600.0],["2017-05-11",12.7284,12.7775,12.4335,12.6301,23700.0],["2017-05-12",12.5809,12.6792,12.4335,12.6301,19500.0],["2017-05-15",12.6792,13.1215,12.6792,12.9741,14300.0],["2017-05-16",12.9741,12.9741,12.6301,12.8267,8600.0],["2017-05-17",12.4827,12.8267,12.4335,12.4827,41800.0],["2017-05-18",12.3844,13.0724,12.3844,12.8267,23700.0],["2017-05-19",12.8267,13.269,12.7284,13.2198,36600.0],["2017-05-22",13.2198,13.613,13.0724,13.613,28000.0],["2017-05-23",13.7113,13.7113,13.2198,13.3673,19600.0],["2017-05-24",13.3181,13.4164,12.7284,12.8267,17500.0],["2017-05-25",12.8758,12.925,12.6792,12.6792,35000.0],["2017-05-26",12.7284,12.8758,12.6301,12.7284,20400.0],["2017-05-30",12.6792,12.748,12.3352,12.3844,21300.0],["2017-05-31",12.4827,12.6301,12.1878,12.4335,13300.0],["2017-06-01",12.4827,13.7604,12.2369,13.7113,40600.0],["2017-06-02",13.6621,14.7433,13.6621,14.645,34600.0],["2017-06-05",14.5467,14.6942,13.4655,13.5638,13700.0],["2017-06-06",13.4655,13.9078,13.269,13.7604,14400.0],["2017-06-07",14.1536,14.1536,13.5147,13.6621,16300.0],["2017-06-08",13.6621,14.2027,13.6621,13.957,32900.0],["2017-06-09",13.957,14.1536,13.9078,13.957,41000.0],["2017-06-12",13.9078,14.1536,13.4164,13.5147,26100.0],["2017-06-13",13.5638,13.6621,13.269,13.5147,21700.0],["2017-06-14",13.613,13.6621,13.3279,13.4655,25200.0],["2017-06-15",13.1215,13.5638,13.1215,13.269,18900.0],["2017-06-16",13.0724,13.4655,13.0232,13.4164,117600.0],["2017-06-19",13.4164,13.5147,13.1215,13.3181,27800.0],["2017-06-20",13.269,13.269,12.6792,12.8267,22200.0],["2017-06-21",12.8267,12.8562,12.3844,12.3844,21500.0],["2017-06-22",12.3352,12.3844,12.1878,12.2369,39300.0],["2017-06-23",12.3352,12.4335,12.2369,12.2861,97100.0],["2017-06-26",12.3352,12.4335,12.1878,12.3844,18200.0],["2017-06-27",12.3844,12.4335,12.3156,12.3844,17600.0],["2017-06-28",12.4533,12.9947,12.4139,12.6502,35200.0],["2017-06-29",12.9455,12.9455,12.6502,12.7978,28400.0],["2017-06-30",12.8471,12.9947,12.5517,12.8963,20600.0],["2017-07-03",12.8963,13.4869,12.8963,13.3885,6600.0],["2017-07-05",13.4869,13.4869,13.1424,13.3885,27300.0],["2017-07-06",13.1424,13.1916,12.7486,12.7978,16500.0],["2017-07-07",12.7978,13.1424,12.6009,13.0932,10000.0],["2017-07-10",12.8471,12.8471,12.3056,12.3056,28200.0],["2017-07-11",12.3056,12.5517,12.2367,12.4533,28200.0],["2017-07-12",12.6009,13.0932,12.4533,12.7978,25400.0],["2017-07-13",12.7486,12.7486,12.5025,12.6502,7600.0],["2017-07-14",12.6009,12.7978,12.5517,12.6009,15400.0],["2017-07-17",12.5517,12.8471,12.5025,12.6009,15000.0],["2017-07-18",12.5517,12.7978,12.532,12.7486,24200.0],["2017-07-19",12.7486,13.1424,12.6502,12.6502,13600.0],["2017-07-20",12.6502,13.2408,12.5517,13.2408,34400.0],["2017-07-21",13.3885,13.7134,13.3393,13.6838,47100.0],["2017-07-24",13.6838,13.6838,13.0439,13.2408,39900.0],["2017-07-25",13.3393,13.5362,13.0735,13.1916,18500.0],["2017-07-26",13.2408,13.2408,12.7486,12.8471,11600.0],["2017-07-27",12.8963,13.0932,12.5714,12.8963,16300.0],["2017-07-28",12.8471,14.0776,12.7978,13.9792,38100.0],["2017-07-31",13.9792,14.0284,13.6445,13.6838,15200.0],["2017-08-01",13.6346,14.0284,13.4673,13.9792,38300.0],["2017-08-02",13.7331,13.9792,13.4377,13.93,27100.0],["2017-08-03",13.8807,14.0284,13.6149,13.6346,21900.0],["2017-08-04",13.6838,14.0284,13.3393,13.5854,23300.0],["2017-08-07",13.3393,13.7823,13.3393,13.3885,22000.0],["2017-08-08",13.2901,13.6346,13.2901,13.5362,16700.0],["2017-08-09",13.3885,13.4377,13.1916,13.3885,20000.0],["2017-08-10",13.3294,13.4377,13.2408,13.2901,18600.0],["2017-08-11",13.3885,13.4377,13.1916,13.3393,15600.0],["2017-08-14",13.5362,13.6838,13.5362,13.6346,33100.0],["2017-08-15",13.6346,13.861,13.4869,13.5362,17300.0],["2017-08-16",13.5657,13.5854,13.1424,13.2408,47500.0],["2017-08-17",13.1424,13.5362,13.0932,13.3393,49400.0],["2017-08-18",13.1424,13.1916,12.7978,12.9455,72200.0],["2017-08-21",12.8963,12.8963,12.6502,12.6502,19700.0],["2017-08-22",12.8471,13.2901,12.7486,12.8963,50200.0],["2017-08-23",12.7978,12.7978,12.4533,12.4533,26100.0],["2017-08-24",12.4533,12.6502,12.4041,12.6502,32000.0],["2017-08-25",12.6502,12.6797,12.5813,12.6502,22000.0],["2017-08-28",12.6009,12.8471,12.4041,12.6009,32700.0],["2017-08-29",12.3548,12.9455,12.3548,12.8963,19300.0],["2017-08-30",12.8471,12.8471,12.6502,12.7978,13400.0],["2017-08-31",12.9455,13.3885,12.6994,12.7486,28700.0],["2017-09-01",12.7978,12.8963,12.5025,12.6009,33500.0],["2017-09-05",12.6009,12.7978,12.4533,12.6009,34800.0],["2017-09-06",12.7486,12.7486,12.4533,12.5025,28900.0],["2017-09-07",12.5517,12.7978,12.4533,12.7486,35200.0],["2017-09-08",12.7486,12.8471,12.6994,12.7486,21900.0],["2017-09-11",12.8471,13.2408,12.7978,13.2408,18000.0],["2017-09-12",13.1916,13.2408,12.8864,12.9455,22500.0],["2017-09-13",12.9947,13.7823,12.9455,13.4377,47800.0],["2017-09-14",13.4869,14.7667,13.4869,14.4222,61100.0],["2017-09-15",14.5206,14.8652,14.3237,14.8652,114800.0],["2017-09-18",14.9636,15.4066,14.816,15.0621,67200.0],["2017-09-19",15.0621,15.1113,14.6683,15.0621,50800.0],["2017-09-20",14.8652,15.3082,14.1268,15.259,52000.0],["2017-09-21",15.4066,15.9973,15.2097,15.9481,110000.0],["2017-09-22",15.8496,16.2434,15.8004,16.2434,112500.0],["2017-09-25",16.1942,16.6372,16.145,16.5387,69700.0],["2017-09-26",16.6372,16.7356,16.4403,16.5387,37700.0],["2017-09-27",16.6372,17.7201,16.4403,17.6216,72300.0],["2017-09-28",17.6906,18.1834,17.395,17.6906,112900.0],["2017-09-29",17.6413,17.6906,16.6065,16.6558,42400.0],["2017-10-02",16.7051,16.7544,16.2616,16.7051,39200.0],["2017-10-03",16.8036,16.8036,16.5572,16.6558,35200.0],["2017-10-04",16.6065,16.6065,16.2123,16.3601,18700.0],["2017-10-05",16.3109,16.4587,16.0645,16.4587,34200.0],["2017-10-06",16.4094,16.7543,16.3601,16.6558,14500.0],["2017-10-09",16.6065,16.9515,16.5572,16.8529,22100.0],["2017-10-10",16.7543,17.3457,16.7543,17.2964,36300.0],["2017-10-11",17.3457,17.6906,17.2964,17.5921,35700.0],["2017-10-12",17.6413,17.8385,17.4935,17.7399,37500.0],["2017-10-13",17.8385,17.8385,17.395,17.6906,42700.0],["2017-10-16",17.7399,17.7399,17.5428,17.6906,28800.0],["2017-10-17",17.5428,17.5921,17.1486,17.2471,32900.0],["2017-10-18",17.2964,17.4442,17.0599,17.2964,31700.0],["2017-10-19",17.2471,17.2964,16.9515,17.1978,24800.0],["2017-10-20",17.3457,17.7399,17.0993,17.6906,24900.0],["2017-10-23",17.7399,17.7399,17.5921,17.6906,27900.0],["2017-10-24",17.6906,17.9863,17.6413,17.8877,89000.0],["2017-10-25",17.8877,18.9718,17.8877,18.9226,46500.0],["2017-10-26",19.1689,19.711,18.824,19.0704,72000.0],["2017-10-27",20.6965,22.9337,19.3661,20.5487,129400.0],["2017-10-30",20.5487,22.4311,20.0559,21.7807,193900.0],["2017-10-31",21.8792,22.0763,20.9429,21.4357,97500.0],["2017-11-01",21.5343,21.5343,21.14,21.2386,99400.0],["2017-11-02",21.1401,21.1893,20.8937,20.9429,90900.0],["2017-11-03",20.8937,21.0908,20.4994,20.6966,105300.0],["2017-11-06",20.6965,21.6821,20.6965,21.6328,89300.0],["2017-11-07",21.6821,21.9778,20.9922,21.6328,86700.0],["2017-11-08",21.6821,21.7807,20.8444,20.8937,66500.0],["2017-11-09",20.7951,21.4357,20.3615,21.3864,48000.0],["2017-11-10",21.3372,21.8299,21.1893,21.485,36100.0],["2017-11-13",21.3372,21.3864,20.5487,20.8937,52400.0],["2017-11-14",20.7458,20.8937,20.3516,20.8444,30200.0],["2017-11-15",20.7458,20.7458,20.253,20.4502,24100.0],["2017-11-16",20.598,21.5343,20.598,21.14,48800.0],["2017-11-17",21.0415,21.2682,20.7951,21.14,40100.0],["2017-11-20",21.1203,21.2189,20.7458,20.8937,39600.0],["2017-11-21",21.0415,21.1992,20.7458,20.8444,41900.0],["2017-11-22",20.8444,21.3372,20.4502,20.8444,35800.0],["2017-11-24",20.8937,21.6328,20.8937,21.6328,37700.0],["2017-11-27",21.6821,21.9285,21.1893,21.2386,35200.0],["2017-11-28",21.1893,21.8299,20.8937,20.9922,79700.0],["2017-11-29",20.8937,20.9429,18.2918,20.1052,120800.0],["2017-11-30",20.1545,20.6965,19.8096,19.8588,75400.0],["2017-12-01",19.9081,20.6965,19.4646,20.598,64600.0],["2017-12-04",20.6965,21.0908,20.1545,20.9922,51000.0],["2017-12-05",20.9922,21.5343,20.3023,21.3864,55900.0],["2017-12-06",21.2386,21.9778,21.1893,21.9285,52600.0],["2017-12-07",21.8792,22.1749,21.8299,22.027,50500.0],["2017-12-08",22.027,22.027,20.7458,20.7951,40100.0],["2017-12-11",20.7951,21.2386,20.7951,20.8937,36800.0],["2017-12-12",20.9429,20.9626,20.5487,20.7458,38300.0],["2017-12-13",20.6966,21.5835,20.6966,21.4357,35600.0],["2017-12-14",21.485,21.5835,20.3516,20.598,41100.0],["2017-12-15",20.598,22.6184,20.598,22.4213,167700.0],["2017-12-18",22.4705,22.9633,21.7807,22.027,63100.0],["2017-12-19",22.096,22.1256,21.2879,21.4357,46200.0],["2017-12-20",21.3864,21.9778,20.3023,21.8792,53100.0],["2017-12-21",21.9285,22.1256,20.8444,21.5343,63900.0],["2017-12-22",21.485,22.027,21.2682,21.7807,49700.0],["2017-12-26",21.8299,22.7761,21.8299,22.5198,57800.0],["2017-12-27",22.5198,24.2938,22.5198,24.0474,146700.0],["2017-12-28",24.0671,25.7933,23.9488,25.2508,163500.0],["2017-12-29",25.2015,25.2015,24.511,24.7083,142700.0],["2018-01-02",25.0042,25.1521,23.8699,24.2644,98300.0],["2018-01-03",23.9685,24.2447,23.2287,23.5247,69000.0],["2018-01-04",23.574,24.4124,22.7849,24.1658,102200.0],["2018-01-05",24.1658,24.1658,23.6726,23.8699,25200.0],["2018-01-08",23.8206,23.8206,23.2781,23.5247,57500.0],["2018-01-09",23.6726,24.2644,23.1794,23.7219,34200.0],["2018-01-10",23.6726,24.0671,23.6036,23.8206,25000.0],["2018-01-11",23.8699,25.1521,23.6233,25.1028,103400.0],["2018-01-12",24.7083,25.3987,24.5406,24.6096,140800.0],["2018-01-16",24.7576,25.1521,23.7712,24.0671,61400.0],["2018-01-17",24.1165,24.659,23.574,24.3631,40400.0],["2018-01-18",24.3137,24.3137,23.426,23.7219,69100.0],["2018-01-19",23.6726,24.8562,23.426,24.2151,86500.0],["2018-01-22",24.2644,24.2644,23.7219,24.0178,31100.0],["2018-01-23",23.9192,24.3631,23.7219,24.1165,90900.0],["2018-01-24",24.3137,24.4124,23.8699,23.9685,127900.0],["2018-01-25",24.1165,24.2644,22.8342,23.2287,80800.0],["2018-01-26",23.3274,23.6233,22.9328,23.426,45700.0],["2018-01-29",23.426,23.6233,23.1794,23.3274,33700.0],["2018-01-30",23.1301,23.2781,22.7849,23.2781,32400.0],["2018-01-31",23.3274,23.6726,22.3903,22.5876,56500.0],["2018-02-01",22.341,22.8342,21.2856,22.5876,51000.0],["2018-02-02",22.2917,22.3903,21.4138,21.5026,42900.0],["2018-02-05",21.256,22.3903,20.7135,21.1081,83300.0],["2018-02-06",20.6149,21.1081,19.8357,20.8615,87700.0],["2018-02-07",20.9108,21.1081,20.7628,20.9108,91500.0],["2018-02-08",20.9601,21.404,20.7135,20.9601,113000.0],["2018-02-09",21.0588,21.6013,20.6544,21.3547,82900.0],["2018-02-12",21.404,21.9958,21.1081,21.5026,87000.0],["2018-02-13",21.4533,21.6506,21.1574,21.4533,54600.0],["2018-02-14",21.4533,21.8478,21.1081,21.2067,191000.0],["2018-02-15",21.3053,21.404,20.7628,20.8122,87000.0],["2018-02-16",20.8615,23.2781,20.8122,23.0808,101000.0],["2018-02-20",23.1301,23.426,21.6012,21.7492,78500.0],["2018-02-21",21.7985,22.2917,20.8122,20.9108,185500.0],["2018-02-22",21.0094,22.1437,20.6149,21.5519,56300.0],["2018-02-23",21.8972,22.0451,21.3547,21.6506,26600.0],["2018-02-26",21.8972,22.489,21.7492,22.4397,50900.0],["2018-02-27",22.3903,22.5383,22.0451,22.2424,22700.0],["2018-02-28",22.2424,22.2917,20.8615,20.9108,43600.0],["2018-03-01",20.8615,21.7492,20.5163,21.256,58800.0],["2018-03-02",21.0094,21.5026,20.7628,21.404,37200.0],["2018-03-05",21.3053,22.2424,21.3053,22.0944,51200.0],["2018-03-06",22.0944,22.3903,21.5519,22.341,29800.0],["2018-03-07",22.1438,23.0808,21.9465,22.8342,34000.0],["2018-03-08",22.7849,23.0315,22.3903,22.9328,34800.0],["2018-03-09",20.7628,25.8426,20.5853,25.3001,158200.0],["2018-03-12",25.3494,27.3221,25.3494,26.9276,120000.0],["2018-03-13",26.5824,28.5551,26.533,27.9633,131200.0],["2018-03-14",28.0126,28.0126,26.4936,26.681,58500.0],["2018-03-15",26.7303,27.3221,25.7538,26.829,81300.0],["2018-03-16",26.8783,27.5687,26.8783,26.9769,125100.0],["2018-03-19",27.0262,27.3221,26.3752,26.681,144800.0],["2018-03-20",26.533,26.9276,26.4344,26.4837,65800.0],["2018-03-21",26.4344,27.3714,26.4344,27.1742,103000.0],["2018-03-22",26.9276,27.618,25.8919,26.0892,50100.0],["2018-03-23",26.0892,26.2865,25.231,25.9412,104600.0],["2018-03-26",26.4837,26.4837,25.3494,25.6453,52500.0],["2018-03-27",25.744,26.2865,25.5368,25.596,40800.0],["2018-03-28",25.6157,27.0471,25.369,26.899,109900.0],["2018-03-29",26.9484,27.2445,26.208,26.4054,66700.0],["2018-04-02",26.208,26.3561,24.7767,25.0235,63100.0],["2018-04-03",25.1222,26.0599,24.7767,24.9741,49200.0],["2018-04-04",24.9741,26.208,24.6286,26.1093,72600.0],["2018-04-05",26.1587,26.5042,25.517,26.208,88600.0],["2018-04-06",26.0599,26.4943,25.1715,25.517,41300.0],["2018-04-09",25.6157,27.0964,25.4183,26.208,107100.0],["2018-04-10",26.6522,27.3432,26.1587,27.2445,196900.0],["2018-04-11",27.0471,28.0835,26.9484,28.0342,133300.0],["2018-04-12",28.0342,28.5277,27.8861,27.9355,127800.0],["2018-04-13",28.1329,28.8732,27.7874,28.6758,69300.0],["2018-04-16",28.7745,29.5149,28.281,28.6758,84300.0],["2018-04-17",28.9226,28.9226,27.9355,28.429,88900.0],["2018-04-18",28.5277,30.0084,28.281,29.811,105000.0],["2018-04-19",29.5642,30.1071,29.3964,29.4655,114800.0],["2018-04-20",29.4655,29.4853,28.6758,29.0213,52500.0],["2018-04-23",28.972,29.2187,28.281,28.3797,43300.0],["2018-04-24",28.6265,29.6629,28.6265,29.3174,155700.0],["2018-04-25",29.0707,30.9462,28.8732,30.8475,143300.0],["2018-04-26",30.8968,32.3775,30.7488,31.2423,263900.0],["2018-04-27",36.7208,39.9783,35.4869,38.8431,733600.0],["2018-04-30",38.4977,39.3367,36.0299,38.2015,367600.0],["2018-05-01",38.2015,38.3891,37.6092,38.0041,162600.0],["2018-05-02",37.8067,39.6822,37.6586,38.3989,276300.0],["2018-05-03",38.0534,38.8431,37.0268,38.0041,167000.0],["2018-05-04",37.8067,38.6951,36.7208,37.7573,118400.0],["2018-05-07",37.7573,38.7938,37.5105,38.4483,166500.0],["2018-05-08",38.3989,39.0899,37.2144,38.547,148300.0],["2018-05-09",38.5964,42.2487,38.2015,41.2122,412600.0],["2018-05-10",41.5084,41.7551,40.077,40.2251,197600.0],["2018-05-11",40.0277,41.8539,38.6951,40.4225,182800.0],["2018-05-14",40.6693,40.6693,39.4848,39.6822,124500.0],["2018-05-15",39.7315,41.2616,39.4848,40.9654,119900.0],["2018-05-16",40.9161,41.8045,40.768,41.5084,84700.0],["2018-05-17",41.7058,42.989,41.7058,42.0019,158000.0],["2018-05-18",42.0019,42.4955,41.6071,42.1006,81300.0],["2018-05-21",42.3474,43.4332,41.6071,42.8903,163400.0],["2018-05-22",42.7916,43.4135,42.4955,42.841,108800.0],["2018-05-23",42.4461,43.0384,42.0019,42.8903,166400.0],["2018-05-24",42.9397,44.0749,41.9526,43.5813,199700.0],["2018-05-25",43.68,43.68,41.7354,42.7916,137100.0],["2018-05-29",42.7916,43.8775,42.5448,43.0878,155900.0],["2018-05-30",42.9397,45.901,42.8706,44.4697,183200.0],["2018-05-31",44.6178,44.6178,43.4332,44.2723,123300.0],["2018-06-01",44.2723,45.3088,43.9071,44.4204,105200.0],["2018-06-04",44.8152,44.8152,42.7916,43.5813,144800.0],["2018-06-05",43.1865,44.45,43.1865,44.3217,99800.0],["2018-06-06",44.4697,44.7165,43.5813,44.2723,80000.0],["2018-06-07",44.4204,45.3384,43.6307,44.7659,133100.0],["2018-06-08",44.6671,45.3976,43.4234,43.7787,114400.0],["2018-06-11",44.0255,44.3217,43.0384,43.3839,64400.0],["2018-06-12",43.2358,43.3345,42.2981,43.1865,78400.0],["2018-06-13",43.0384,43.68,42.5646,43.1371,98600.0],["2018-06-14",43.3345,44.3217,43.1371,44.1736,96100.0],["2018-06-15",44.2229,44.4697,42.6929,42.841,194300.0],["2018-06-18",42.4955,44.6671,42.2586,44.3217,76300.0],["2018-06-19",43.7787,44.0749,42.9397,44.0749,71500.0],["2018-06-20",44.0255,47.6285,44.0255,45.8023,205800.0],["2018-06-21",45.8023,46.0985,43.8873,44.0255,295200.0],["2018-06-22",44.0255,45.3088,44.0255,45.2101,436400.0],["2018-06-25",45.3581,45.3581,43.8281,44.5684,205600.0],["2018-06-26",44.5684,46.7598,44.5684,45.9998,115000.0],["2018-06-27",46.2465,46.2465,44.2328,44.5191,119400.0],["2018-06-28",44.1932,44.7857,43.255,44.4401,90900.0],["2018-06-29",43.9957,44.9832,41.9317,44.3413,158000.0],["2018-07-02",44.2426,44.7363,43.65,44.4894,144500.0],["2018-07-03",44.7857,45.8227,44.1438,44.5882,80900.0],["2018-07-05",45.8227,46.909,45.6251,45.872,105500.0],["2018-07-06",45.872,45.872,44.7857,45.477,86200.0],["2018-07-09",45.9214,46.7115,45.0326,46.0695,125900.0],["2018-07-10",46.1189,46.5139,45.7239,46.2671,91100.0],["2018-07-11",46.1683,46.3461,44.6376,44.687,146300.0],["2018-07-12",44.7857,45.5264,44.3413,45.1807,137000.0],["2018-07-13",45.082,47.2546,45.082,46.7608,107500.0],["2018-07-16",46.7115,46.7115,45.5264,46.1683,93300.0],["2018-07-17",46.0695,46.909,45.9214,46.909,73700.0],["2018-07-18",46.7608,48.5878,46.2177,48.3409,160200.0],["2018-07-19",48.5878,50.0988,47.8175,49.6248,136900.0],["2018-07-20",49.3779,49.6248,48.4891,48.8347,87000.0],["2018-07-23",48.5384,50.4148,48.2915,48.3903,164900.0],["2018-07-24",48.3409,49.5754,47.5509,48.5878,190000.0],["2018-07-25",48.5878,49.2791,47.6101,49.131,78300.0],["2018-07-26",49.0816,50.3654,48.7359,49.9704,136000.0],["2018-07-27",49.6248,49.921,37.5371,39.4035,941800.0],["2018-07-30",39.0085,39.601,38.1691,39.4529,202600.0],["2018-07-31",39.2554,41.3786,38.8801,40.5392,216800.0],["2018-08-01",40.5392,40.8849,40.1442,40.5392,147100.0],["2018-08-02",40.4405,41.6255,39.9171,41.1811,155100.0],["2018-08-03",41.1811,41.6749,40.4898,41.3293,154000.0],["2018-08-06",41.428,42.0699,41.3293,41.8724,58800.0],["2018-08-07",42.0699,42.5637,41.6255,41.6255,59700.0],["2018-08-08",41.5762,41.5762,40.7861,40.9836,60300.0],["2018-08-09",40.9836,42.9094,40.9342,42.3168,94100.0],["2018-08-10",42.2181,43.1069,41.9712,42.86,58500.0],["2018-08-13",42.7612,43.1562,42.1687,42.2674,72200.0],["2018-08-14",42.3168,42.5637,41.8724,42.2181,61500.0],["2018-08-15",42.1193,42.1193,39.6504,39.7492,115300.0],["2018-08-16",40.1442,40.8355,39.7788,40.7861,36900.0],["2018-08-17",40.638,41.3293,40.3417,41.2305,49800.0],["2018-08-20",41.1318,42.5637,41.1318,42.0699,47200.0],["2018-08-21",42.0699,42.9094,41.1713,42.465,99900.0],["2018-08-22",42.465,42.9587,42.1193,42.8106,39300.0],["2018-08-23",42.8106,43.4031,42.0699,43.1069,75500.0],["2018-08-24",43.255,44.4401,43.1563,43.7982,63300.0],["2018-08-27",43.7488,44.1932,42.7612,42.8106,75300.0],["2018-08-28",42.8106,43.0575,40.9342,41.5268,69700.0],["2018-08-29",41.4774,41.6255,40.5886,40.8355,282000.0],["2018-08-30",40.4405,40.638,39.7986,39.8973,131300.0],["2018-08-31",39.5517,40.5392,38.6826,38.7616,201300.0],["2018-09-04",38.9591,38.9591,35.1175,37.9222,337200.0],["2018-09-05",37.9222,38.1197,36.4409,37.8234,75900.0],["2018-09-06",37.8728,38.3666,36.5396,36.6878,69600.0],["2018-09-07",36.6384,36.9346,35.8483,36.4902,71500.0],["2018-09-10",36.589,37.1815,36.3421,36.4902,52400.0],["2018-09-11",36.589,38.416,36.5396,37.8728,210700.0],["2018-09-12",37.6753,38.1197,37.1124,37.6259,185100.0],["2018-09-13",37.7247,38.7616,37.0136,38.2678,75000.0],["2018-09-14",38.2678,39.4628,38.021,38.4654,53100.0],["2018-09-17",38.4654,38.6135,37.5765,38.416,62600.0],["2018-09-18",38.5147,39.1566,38.5147,38.6135,94700.0],["2018-09-19",38.6135,38.811,37.7741,38.1197,67400.0],["2018-09-20",38.3172,39.1566,37.7543,37.9716,39300.0],["2018-09-21",37.9222,38.9098,37.7247,38.1691,196900.0],["2018-09-24",37.9716,38.811,37.379,38.6629,128300.0],["2018-09-25",38.811,40.8849,38.6629,40.5886,152500.0],["2018-09-26",40.638,41.3293,39.9961,40.8355,132900.0],["2018-09-27",40.9047,41.3987,40.1142,41.0529,95700.0],["2018-09-28",40.9541,41.3493,39.8672,40.3118,292200.0],["2018-10-01",40.4798,40.4798,39.5708,39.7486,50600.0],["2018-10-02",39.7585,39.9463,38.2468,38.395,39100.0],["2018-10-03",38.563,39.1855,38.0196,38.7606,65900.0],["2018-10-04",38.6124,39.6894,38.3852,38.9681,90600.0],["2018-10-05",38.9681,39.3238,37.7528,38.3259,27900.0],["2018-10-08",38.148,38.148,36.6363,37.5552,41100.0],["2018-10-09",37.407,38.0492,37.1798,37.1896,65400.0],["2018-10-10",37.1205,37.1205,35.5594,35.6681,173600.0],["2018-10-11",35.2531,36.6265,35.0258,36.2115,145100.0],["2018-10-12",36.8438,37.3477,35.6187,36.7549,114400.0],["2018-10-15",36.7055,37.3477,36.5079,37.2489,102500.0],["2018-10-16",37.4861,38.2666,36.9624,38.0295,88300.0],["2018-10-17",37.9406,37.9406,36.8537,37.1106,64600.0],["2018-10-18",36.9525,37.16,36.0534,36.2312,62500.0],["2018-10-19",36.1621,36.1621,33.692,34.2848,130500.0],["2018-10-22",34.2947,34.7492,32.4866,33.6327,177000.0],["2018-10-23",32.6546,32.8818,31.7653,32.2989,108500.0],["2018-10-24",32.5854,32.7929,30.718,30.7872,137400.0],["2018-10-25",30.9848,32.0617,29.8881,31.8345,254200.0],["2018-10-26",37.7923,40.0945,33.9785,37.1896,251700.0],["2018-10-29",37.6441,37.8417,36.4585,37.4663,192100.0],["2018-10-30",37.4663,38.2864,36.8735,37.575,118300.0],["2018-10-31",38.1382,38.8792,37.5849,38.0888,121700.0],["2018-11-01",38.3061,38.9385,38.0295,38.4148,129400.0],["2018-11-02",38.5334,39.6696,38.1777,39.5016,106300.0],["2018-11-05",39.5313,40.0055,39.0669,39.2349,117700.0],["2018-11-06",39.1756,39.393,37.8911,38.5432,99900.0],["2018-11-07",38.7211,39.9463,37.9504,39.8475,60800.0],["2018-11-08",39.8376,40.3316,36.666,38.81,83000.0],["2018-11-09",38.4247,38.4247,36.9031,37.3181,45000.0],["2018-11-12",37.3082,37.4861,35.2926,36.7747,89300.0],["2018-11-13",36.992,37.486,36.2411,36.4091,122200.0],["2018-11-14",36.7648,39.2942,35.174,35.4705,74900.0],["2018-11-15",35.342,36.1423,34.6899,35.7471,58900.0],["2018-11-16",35.7273,36.4486,35.1049,35.8163,69300.0],["2018-11-19",36.1423,36.1423,33.9983,35.016,62300.0],["2018-11-20",34.5022,35.4902,33.7612,34.2157,89800.0],["2018-11-21",34.433,35.1642,33.8402,34.927,43300.0],["2018-11-23",34.3836,34.9073,33.8106,34.107,23400.0],["2018-11-26",34.2552,34.9666,33.5141,34.107,58900.0],["2018-11-27",33.8007,34.3145,33.2573,33.2968,51000.0],["2018-11-28",33.3067,34.7887,33.3067,34.3342,89100.0],["2018-11-29",34.3342,36.0238,34.3342,35.5199,110700.0],["2018-11-30",35.5297,36.2016,34.7492,35.9645,177500.0],["2018-12-03",36.498,36.9723,35.2729,36.8339,58500.0],["2018-12-04",36.8438,37.4762,35.095,35.2037,83000.0],["2018-12-06",34.3441,34.9567,33.8698,34.7097,75300.0],["2018-12-07",34.6998,35.6285,34.3145,34.5022,100600.0],["2018-12-10",34.3145,35.6285,33.692,34.1366,71500.0],["2018-12-11",34.68,35.2729,33.6426,34.4429,62700.0],["2018-12-12",34.8875,37.0612,34.4627,35.6878,57000.0],["2018-12-13",35.8657,35.8854,34.4824,35.6977,82800.0],["2018-12-14",35.5199,36.1522,34.5417,34.7591,42900.0],["2018-12-17",34.7788,35.3124,34.3441,34.5516,90300.0],["2018-12-18",34.6998,35.342,34.3145,34.6208,62100.0],["2018-12-19",34.9666,35.0456,34.0872,34.3639,83400.0],["2018-12-20",34.1959,34.8085,33.939,34.4429,91600.0],["2018-12-21",34.3836,34.7097,33.5636,33.7612,139500.0],["2018-12-24",33.6031,34.3836,33.1585,33.1585,53700.0],["2018-12-26",33.5537,34.7294,33.0103,34.6899,76600.0],["2018-12-27",34.0872,34.6109,33.1288,34.601,106800.0],["2018-12-28",34.6306,35.2535,34.423,34.6504,61900.0],["2018-12-31",34.8778,35.7082,34.255,34.7196,134000.0],["2019-01-02",34.2253,35.7577,33.5926,35.3523,117200.0],["2019-01-03",35.0063,35.2436,34.1265,34.4329,99500.0],["2019-01-04",34.9767,35.9554,34.4033,35.3721,69200.0],["2019-01-07",35.639,35.8961,35.0953,35.4018,50700.0],["2019-01-08",35.7181,36.8155,35.4413,35.7873,56400.0],["2019-01-09",36.0938,36.4991,35.7181,36.0542,34700.0],["2019-01-10",36.1531,37.547,35.6786,36.1432,86200.0],["2019-01-11",35.9751,36.3212,35.7576,35.9751,46600.0],["2019-01-14",35.8763,35.8763,35.3721,35.6885,42700.0],["2019-01-15",35.6983,36.0938,35.3523,35.7379,36600.0],["2019-01-16",35.6884,36.4002,35.5698,35.8961,54500.0],["2019-01-17",35.6884,36.1333,35.6884,35.8862,55100.0],["2019-01-18",35.9158,37.5174,35.8862,36.9835,72800.0],["2019-01-22",36.6869,36.7462,35.4512,35.7576,73900.0],["2019-01-23",35.8466,35.9751,34.6603,34.9075,67600.0],["2019-01-24",34.7691,35.1546,34.6504,35.1249,42300.0],["2019-01-25",35.3326,35.7774,35.3326,35.7379,58500.0],["2019-01-28",35.4512,35.5402,34.166,34.3736,58200.0],["2019-01-29",34.601,34.7987,34.1561,34.1858,50300.0],["2019-01-30",34.3835,34.7493,33.9683,34.2748,98400.0],["2019-01-31",34.2747,34.5219,34.0276,34.1265,82300.0],["2019-02-01",34.1561,34.69,34.0474,34.6504,77100.0],["2019-02-04",34.6405,35.7478,34.6109,35.7082,62900.0],["2019-02-05",35.7181,36.4793,35.6786,36.1827,41400.0],["2019-02-06",36.1827,36.6078,35.7774,36.1729,47600.0],["2019-02-07",35.9554,35.9554,34.166,34.7691,49100.0],["2019-02-08",34.4626,35.3128,34.0968,34.2352,43300.0],["2019-02-11",34.2451,34.423,33.909,34.0474,53300.0],["2019-02-12",34.2846,34.5911,33.909,34.1462,63500.0],["2019-02-13",33.9683,34.4428,33.909,33.909,46000.0],["2019-02-14",33.8991,34.2055,33.642,33.6519,50500.0],["2019-02-15",33.909,34.7888,33.4542,34.7295,171100.0],["2019-02-19",34.6306,35.9949,34.5021,35.6094,120200.0],["2019-02-20",35.5995,35.9554,34.8877,34.9075,68700.0],["2019-02-21",34.7987,35.0755,34.4033,35.0261,146600.0],["2019-02-22",40.5326,49.1532,40.5326,48.1646,1048200.0],["2019-02-25",47.8087,49.3311,46.3653,47.5319,348500.0],["2019-02-26",47.4528,48.9258,46.9189,47.6802,236900.0],["2019-02-27",46.2368,47.8285,45.7821,46.6817,118300.0],["2019-02-28",46.4642,47.0178,46.0786,46.4444,75300.0],["2019-03-01",46.8102,47.3638,46.5532,46.741,75700.0],["2019-03-04",46.7608,46.9585,45.525,45.7722,102100.0],["2019-03-05",45.6733,47.0277,45.5744,46.9881,92900.0],["2019-03-06",46.7015,46.8102,45.525,45.7326,50700.0],["2019-03-07",45.7227,45.7227,44.6847,44.9516,42800.0],["2019-03-08",44.6847,45.0999,44.052,44.5166,42200.0],["2019-03-11",44.6748,46.0687,44.5265,45.4954,64900.0],["2019-03-12",45.4855,45.9205,44.8429,44.9417,80600.0],["2019-03-13",45.1197,45.179,44.7341,44.833,48800.0],["2019-03-14",44.7836,45.0703,44.1113,44.3585,52800.0],["2019-03-15",44.23,44.8429,43.3798,43.7554,174700.0],["2019-03-18",43.6763,44.7539,43.4984,44.655,50500.0],["2019-03-19",44.8824,47.9767,44.8824,47.6307,212100.0],["2019-03-20",47.3836,51.4467,47.087,49.5387,350200.0],["2019-03-21",49.4003,50.8635,49.0543,49.9342,114600.0],["2019-03-22",49.6376,50.0429,47.2155,47.4627,108300.0],["2019-03-25",47.2748,47.9767,46.4246,47.3539,89400.0],["2019-03-26",47.6703,48.9653,47.0969,47.3935,103400.0],["2019-03-27",47.5418,48.1844,45.0307,46.8695,100400.0],["2019-03-28",46.9289,49.4904,46.8695,49.4014,172300.0],["2019-03-29",50.4498,50.6179,48.4519,49.0948,120400.0],["2019-04-01",49.975,50.6377,49.2827,50.064,131600.0],["2019-04-02",50.3904,50.43,49.1937,50.2421,79900.0],["2019-04-03",55.2959,60.7949,54.3959,58.3026,641800.0],["2019-04-04",58.6586,59.1135,55.7212,58.708,271800.0],["2019-04-05",59.1927,61.3784,58.4113,61.319,294200.0],["2019-04-08",62.6938,64.4542,61.774,63.2872,312500.0],["2019-04-09",63.2971,63.9103,62.1795,63.0597,206200.0],["2019-04-10",63.6927,65.3641,63.2971,64.4345,233400.0],["2019-04-11",64.4246,66.0367,64.0092,65.9773,235300.0],["2019-04-12",66.6795,66.8872,63.9004,64.2861,310800.0],["2019-04-15",68.4795,69.1323,67.8861,68.2718,1130200.0],["2019-04-16",67.9949,69.8938,66.9169,67.985,742900.0],["2019-04-17",68.2619,68.8257,66.4125,67.4015,2991800.0],["2019-04-18",66.0268,66.8575,64.296,65.3443,499400.0],["2019-04-22",65.0872,68.0444,65.0378,67.1444,250500.0],["2019-04-23",67.6685,68.5389,66.0663,67.0751,283600.0],["2019-04-24",67.0751,67.4905,65.6015,66.3037,398200.0],["2019-04-25",66.3037,66.8477,65.2652,66.3531,305000.0],["2019-04-26",66.2839,67.2136,59.6377,63.3366,459500.0],["2019-04-29",63.7421,68.0839,63.5246,67.6389,449000.0],["2019-04-30",67.6982,68.9938,67.4411,68.5389,248600.0],["2019-05-01",68.6576,70.596,67.2729,68.6674,311300.0],["2019-05-02",68.3114,70.1015,66.9169,67.5103,282800.0],["2019-05-03",69.8543,70.0026,67.5795,68.0543,312600.0],["2019-05-06",66.818,67.8466,64.7905,67.718,242900.0],["2019-05-07",66.6894,67.6883,64.5235,66.1949,510400.0],["2019-05-08",65.4828,66.64,64.9092,65.8883,144800.0],["2019-05-09",65.5619,69.251,64.5531,68.3015,558300.0],["2019-05-10",68.3015,68.3015,65.7004,67.3521,235800.0],["2019-05-13",68.1433,69.8444,66.0564,66.5114,411100.0],["2019-05-14",66.5608,68.8652,66.5608,68.6081,219000.0],["2019-05-15",68.1532,71.5455,68.1433,71.1894,416100.0],["2019-05-16",71.3081,72.8213,70.8828,72.762,253900.0],["2019-05-17",72.3466,73.0191,70.3785,71.2191,361300.0],["2019-05-20",71.3477,71.5653,68.4004,68.5784,268800.0],["2019-05-21",69.2312,71.4466,69.2312,70.8235,417800.0],["2019-05-22",70.7147,71.5455,67.5597,67.985,216900.0],["2019-05-23",66.7587,66.9367,64.2465,65.4531,529100.0],["2019-05-24",65.6015,66.6795,64.7114,66.1751,221900.0],["2019-05-28",66.6696,68.3213,65.9872,67.5696,224900.0],["2019-05-29",66.8674,67.807,66.007,67.7081,298900.0],["2019-05-30",68.0444,69.0631,67.5301,68.4499,372000.0],["2019-05-31",67.7378,68.5488,65.8586,66.8971,314500.0],["2019-06-03",67.4015,71.4763,67.2532,70.4675,369500.0],["2019-06-04",71.4565,73.4048,71.0411,73.0785,622600.0],["2019-06-05",73.484,75.8378,72.7224,74.9279,577000.0],["2019-06-06",74.8785,75.3334,69.5773,69.6664,582300.0],["2019-06-07",70.2598,70.873,67.7971,69.1026,821700.0],["2019-06-10",69.6367,71.1103,69.2806,69.34,366300.0],["2019-06-11",69.34,70.4675,66.8971,67.5301,416300.0],["2019-06-12",67.1345,67.1345,64.0982,64.2366,403700.0],["2019-06-13",64.7213,65.3641,60.5575,62.6344,582100.0],["2019-06-14",63.2773,63.6037,60.0135,60.4388,460300.0],["2019-06-17",60.5278,62.3476,60.152,61.5169,240000.0],["2019-06-18",61.8136,63.1883,61.2894,61.596,236100.0],["2019-06-19",61.3191,61.8037,60.5575,61.2004,222500.0],["2019-06-20",62.0114,63.7916,58.7476,63.307,497200.0],["2019-06-21",62.8817,64.1081,61.863,62.2883,424300.0],["2019-06-24",62.2586,62.4268,60.5377,61.9026,207500.0],["2019-06-25",61.7245,61.7245,58.6784,59.4102,251700.0],["2019-06-26",60.1322,62.4564,59.6674,61.1608,238600.0],["2019-06-27",61.4279,62.4272,60.6365,62.2985,211700.0],["2019-06-28",62.4371,63.5352,61.9325,62.6745,312400.0],["2019-07-01",63.6045,65.1182,62.1897,62.9911,188500.0],["2019-07-02",62.8328,62.8328,61.1311,61.5368,230400.0],["2019-07-03",61.7148,61.7148,59.657,59.934,153900.0],["2019-07-05",59.3206,60.2902,58.8952,59.4789,179700.0],["2019-07-08",59.291,60.3496,58.7073,59.6273,176500.0],["2019-07-09",59.2415,59.4295,57.1243,59.0041,277000.0],["2019-07-10",60.4485,63.832,60.3496,63.3571,401200.0],["2019-07-11",63.3077,64.9401,62.0215,64.7026,333300.0],["2019-07-12",64.7224,66.0481,63.8023,64.2673,317400.0],["2019-07-15",64.4058,64.4058,61.4873,62.4667,284700.0],["2019-07-16",62.1798,63.4264,62.0116,62.7042,241100.0],["2019-07-17",62.7734,62.7734,61.3785,61.5466,269500.0],["2019-07-18",61.4972,61.794,60.1022,61.517,250300.0],["2019-07-19",61.5269,61.5269,59.7461,59.8054,254600.0],["2019-07-22",60.31,62.7734,60.2902,62.3282,251400.0],["2019-07-23",62.3579,64.3465,61.7445,63.9112,307500.0],["2019-07-24",63.4462,63.7826,59.7065,61.2004,324200.0],["2019-07-25",61.3884,62.1699,59.0832,59.4591,264700.0],["2019-07-26",57.0056,59.4987,48.7941,50.9311,2094400.0],["2019-07-29",51.2477,52.4052,49.9615,51.1784,641500.0],["2019-07-30",50.5551,52.6921,50.5551,52.3656,350200.0],["2019-07-31",52.3953,53.5726,51.6731,51.683,336100.0],["2019-08-01",51.3763,51.9798,48.616,49.2294,343400.0],["2019-08-02",49.269,49.358,47.6168,48.0917,491000.0],["2019-08-05",47.4585,48.0818,45.8756,47.3991,270300.0],["2019-08-06",47.4288,47.9532,45.6183,46.3208,564100.0],["2019-08-07",45.5293,46.6769,45.1731,45.5886,322100.0],["2019-08-08",45.8162,47.1419,45.3413,46.7066,551500.0],["2019-08-09",46.7561,47.1023,45.8162,46.0042,298000.0],["2019-08-12",45.9052,46.3702,44.8565,45.4007,376400.0],["2019-08-13",45.3611,47.3002,44.7576,46.8154,234800.0],["2019-08-14",45.8558,45.8558,43.3824,43.8969,275200.0],["2019-08-15",43.6792,43.7584,42.3931,43.6001,235500.0],["2019-08-16",43.7979,45.0148,43.7584,44.8961,231400.0],["2019-08-19",45.094,45.4205,43.4517,43.4814,228500.0],["2019-08-20",43.1549,43.8375,40.642,41.0476,534200.0],["2019-08-21",41.0773,43.0856,40.5628,41.9776,486400.0],["2019-08-22",42.0072,43.7287,41.9776,42.6206,243800.0],["2019-08-23",42.1952,42.9768,40.3056,41.1069,290700.0],["2019-08-26",41.4829,42.1062,41.0476,42.0666,170500.0],["2019-08-27",42.4327,43.788,42.4327,43.145,580100.0],["2019-08-28",43.1054,43.8474,42.1557,42.3931,272400.0],["2019-08-29",42.7591,44.5103,42.3931,44.164,176900.0],["2019-08-30",44.3421,45.3512,42.6899,42.9669,144800.0],["2019-09-03",42.0765,43.1054,41.1663,42.3139,237200.0],["2019-09-04",43.7881,44.6191,42.3832,44.4311,345800.0],["2019-09-05",44.906,45.1731,43.3132,43.3824,347000.0],["2019-09-06",43.1747,44.164,42.5415,42.6107,166400.0],["2019-09-09",42.9867,45.2226,42.8581,44.8565,383100.0],["2019-09-10",44.8961,47.785,44.6587,46.0338,376800.0],["2019-09-11",46.1328,46.9935,44.995,46.8451,263900.0],["2019-09-12",46.9539,46.9638,44.3322,44.7576,213500.0],["2019-09-13",45.0148,46.8748,44.8565,46.5087,303700.0],["2019-09-16",47.2804,50.3869,47.2804,48.5665,348200.0],["2019-09-17",48.2697,48.527,45.3314,46.4395,336200.0],["2019-09-18",45.9349,46.0042,44.0849,44.817,397100.0],["2019-09-19",45.0049,45.6975,43.8573,44.0057,252400.0],["2019-09-20",43.8771,44.3915,41.9578,42.4821,552900.0],["2019-09-23",42.3931,43.5407,42.1853,43.1054,182400.0],["2019-09-24",43.0164,43.6693,42.1161,42.1853,221200.0],["2019-09-25",41.7698,44.3817,41.7698,44.1838,278100.0],["2019-09-26",44.1244,44.1244,42.304,43.8771,258500.0],["2019-09-27",44.1301,44.8147,43.4554,44.0507,168300.0],["2019-09-30",44.0309,44.3781,43.2173,43.634,179500.0],["2019-10-01",43.6241,44.2988,41.1041,41.1934,193800.0],["2019-10-02",40.8362,40.8362,38.8321,39.09,356100.0],["2019-10-03",39.0206,40.1913,38.346,39.6258,297100.0],["2019-10-04",39.6754,39.8738,37.7011,38.207,361400.0],["2019-10-07",38.4452,40.4096,38.2963,39.2091,300200.0],["2019-10-08",38.9412,39.6556,38.3261,39.1,171800.0],["2019-10-09",39.5266,40.0227,38.9115,39.7845,197600.0],["2019-10-10",39.6556,39.9234,37.205,38.088,348000.0],["2019-10-11",38.3956,40.5386,38.3856,40.1715,178500.0],["2019-10-14",39.9135,40.0127,38.7924,39.9631,122500.0],["2019-10-15",39.9433,40.9255,39.7647,40.479,286300.0],["2019-10-16",40.4195,41.0049,39.4175,39.5861,232900.0],["2019-10-17",39.8242,41.4811,39.1297,41.1338,222200.0],["2019-10-18",40.9453,41.372,40.2508,40.4394,229100.0],["2019-10-21",40.6179,41.739,39.9532,40.1715,290800.0],["2019-10-22",40.4989,41.7291,40.1715,41.243,310600.0],["2019-10-23",41.0644,41.0743,37.334,39.1,449800.0],["2019-10-24",38.8519,39.0603,37.1157,38.6932,386100.0],["2019-10-25",45.6084,49.0015,43.9317,45.9457,1312000.0],["2019-10-28",46.164,47.166,45.3703,45.5092,295500.0],["2019-10-29",45.281,45.5984,43.1578,45.2512,272800.0],["2019-10-30",45.3504,45.3504,42.4633,43.3165,265800.0],["2019-10-31",42.6716,44.8246,42.6716,44.388,193300.0],["2019-11-01",44.6262,45.0726,43.3761,44.5269,235200.0],["2019-11-04",45.3107,46.1441,44.5765,45.1619,307000.0],["2019-11-05",45.5091,46.0052,44.8047,45.023,205300.0],["2019-11-06",44.7849,45.3206,43.8821,44.9734,275900.0],["2019-11-07",45.5984,46.4715,45.4199,45.5588,304200.0],["2019-11-08",45.3603,46.7493,44.8543,46.6203,271700.0],["2019-11-11",45.8762,46.9973,45.5091,45.9556,253000.0],["2019-11-12",46.0052,46.2136,44.6658,45.152,147900.0],["2019-11-13",44.8543,45.0429,43.1479,43.5943,179600.0],["2019-11-14",43.6539,44.3583,43.1776,43.3562,171100.0],["2019-11-15",43.6142,45.1817,43.6142,44.646,166700.0],["2019-11-18",44.5369,45.023,43.5745,44.5666,262500.0],["2019-11-19",44.5468,44.5468,42.8998,43.8821,194300.0],["2019-11-20",43.7828,45.0825,43.1181,43.9713,162700.0],["2019-11-21",44.3781,45.3901,43.8324,45.023,173700.0],["2019-11-22",45.2512,46.0945,44.5369,45.2512,122500.0],["2019-11-25",45.281,47.2752,45.2512,47.2156,186600.0],["2019-11-26",47.1958,47.2454,44.5071,44.7154,235200.0],["2019-11-27",44.894,46.4517,44.6658,46.1342,137200.0],["2019-11-29",45.9358,45.9655,45.2314,45.7274,85100.0],["2019-12-02",45.7373,46.541,45.5389,45.8266,159100.0],["2019-12-03",45.2611,46.2433,45.1123,45.8366,172300.0],["2019-12-04",46.2036,47.4339,46.2036,46.7295,274400.0],["2019-12-05",47.1164,47.1958,46.2334,47.0073,217300.0],["2019-12-06",46.8386,48.5352,46.8386,48.1681,164100.0],["2019-12-09",47.9994,49.4876,47.9994,49.3289,236900.0],["2019-12-10",49.438,50.1623,49.0312,50.0134,267200.0],["2019-12-11",50.0234,50.7972,50.0234,50.3012,250000.0],["2019-12-12",50.6385,52.4442,50.4996,51.839,207800.0],["2019-12-13",51.581,53.0394,51.2437,52.2953,178500.0],["2019-12-16",52.712,53.6843,51.829,51.9481,224100.0],["2019-12-17",44.3285,45.6084,41.6696,43.3066,1846200.0],["2019-12-18",42.6617,43.6241,42.1657,43.3165,587000.0],["2019-12-19",43.3562,44.7948,43.3562,44.4873,377700.0],["2019-12-20",44.6758,44.9436,44.0309,44.646,602800.0],["2019-12-23",44.6857,45.2115,43.6836,44.6559,193400.0],["2019-12-24",44.646,44.9337,44.2095,44.7948,106300.0],["2019-12-26",44.8345,45.0329,44.4674,44.7948,110000.0],["2019-12-27",44.8841,44.9734,43.7928,44.4277,225700.0],["2019-12-30",44.572,44.8605,43.9153,43.9651,212300.0],["2019-12-31",43.7363,45.1192,43.587,44.7113,250500.0],["2020-01-02",45.0794,45.2585,43.6169,44.7013,235600.0],["2020-01-03",45.0197,45.7559,44.3233,44.8804,195500.0],["2020-01-06",44.8605,46.124,44.3631,46.0345,250800.0],["2020-01-07",45.8455,45.9947,44.383,44.6118,303800.0],["2020-01-08",44.572,45.3182,43.4875,43.5671,252100.0],["2020-01-09",43.6467,44.8605,43.1294,44.6217,164800.0],["2020-01-10",44.6416,45.3281,43.8358,44.0944,250300.0],["2020-01-13",43.786,44.1442,42.9204,43.7761,243900.0],["2020-01-14",43.7761,44.5819,43.2786,43.9054,151500.0],["2020-01-15",43.7661,44.4128,43.1194,43.4179,190000.0],["2020-01-16",43.6965,44.3233,43.4477,43.6865,129900.0],["2020-01-17",44.0447,44.2934,43.1791,43.796,181300.0],["2020-01-21",43.7462,43.7462,42.1544,42.7314,144800.0],["2020-01-22",42.6419,43.1692,42.0648,43.1294,131800.0],["2020-01-23",42.8806,43.1294,41.8957,42.5424,179600.0],["2020-01-24",42.5324,42.5324,41.1694,42.0748,202400.0],["2020-01-27",41.3385,41.7962,40.7316,41.637,165900.0],["2020-01-28",41.7464,42.3931,41.3087,42.3235,119900.0],["2020-01-29",42.6021,43.0498,42.1743,43.0299,184800.0],["2020-01-30",43.2189,43.7562,41.3883,42.6717,223000.0],["2020-01-31",42.1941,42.4429,41.5574,41.6171,182400.0],["2020-02-03",41.6171,41.6171,39.3885,39.5974,199700.0],["2020-02-04",40.2043,40.8709,39.886,40.0949,162700.0],["2020-02-05",40.7117,41.8957,40.3934,41.3982,143700.0],["2020-02-06",41.5176,41.5176,38.8314,40.4929,412400.0],["2020-02-07",40.2939,40.4929,39.4482,39.6671,166800.0],["2020-02-10",39.4979,39.8263,39.09,39.2293,123700.0],["2020-02-11",39.876,40.1347,39.3686,39.687,108000.0],["2020-02-12",40.0949,40.5525,39.6074,39.6969,193100.0],["2020-02-13",39.5576,39.5576,38.314,38.6025,143100.0],["2020-02-14",38.712,39.0104,38.1449,38.5428,127300.0],["2020-02-18",38.2643,38.6423,38.0653,38.5428,110800.0],["2020-02-19",38.5329,39.3487,38.3538,39.0303,173400.0],["2020-02-20",39.2791,40.4332,38.4234,38.8314,181000.0],["2020-02-21",37.4882,40.662,35.0805,39.2194,521900.0],["2020-02-24",37.8563,38.4831,37.1997,37.9857,220200.0],["2020-02-25",38.2145,38.7319,37.0903,37.5678,237100.0],["2020-02-26",37.8265,38.0155,36.6426,36.7122,141800.0],["2020-02-27",35.7471,37.14,35.1303,35.1999,444300.0],["2020-02-28",34.0856,36.8017,34.0259,35.8765,224100.0],["2020-03-02",35.9362,37.0903,34.9413,37.0803,203600.0],["2020-03-03",36.8913,37.0007,35.8765,36.1451,140500.0],["2020-03-04",36.5729,37.0604,35.5382,36.4635,156300.0],["2020-03-05",35.7869,35.9859,34.3742,34.7224,242800.0],["2020-03-06",34.0259,34.0956,30.295,30.8124,976100.0],["2020-03-09",27.2506,29.6981,21.9079,22.7437,993600.0],["2020-03-10",23.9873,25.4896,22.8431,23.6789,487100.0],["2020-03-11",22.6939,23.261,21.4602,22.3357,363100.0],["2020-03-12",21.5796,23.8381,20.0474,21.7985,394900.0],["2020-03-13",22.4253,23.1814,20.3459,22.2661,318600.0],["2020-03-16",21.888,23.1715,20.1768,21.7985,395600.0],["2020-03-17",21.8681,25.0618,21.2115,23.5993,403000.0],["2020-03-18",22.5347,23.4898,20.2464,23.0819,334400.0],["2020-03-19",22.873,25.3603,22.097,24.3554,340400.0],["2020-03-20",24.5643,27.5491,23.5794,23.7883,700900.0],["2020-03-23",23.5296,23.8779,21.7089,23.1715,303100.0],["2020-03-24",24.0669,25.1016,23.0222,24.6141,289000.0],["2020-03-25",24.9026,25.5692,23.3008,24.0171,364800.0],["2020-03-26",24.0072,24.5743,23.5396,24.3554,208900.0],["2020-03-27",23.5794,25.1314,23.5794,24.435,273900.0],["2020-03-30",24.13,24.13,21.5,21.53,232200.0],["2020-03-31",21.57,23.77,21.51,23.01,191300.0],["2020-04-01",22.38,22.39,21.31,22.07,208000.0],["2020-04-02",22.1,24.4,21.27,23.25,209400.0],["2020-04-03",23.62,24.47,22.59,24.14,192400.0],["2020-04-06",24.47,25.71,23.38,25.42,330300.0],["2020-04-07",26.29,27.52,25.53,27.46,497100.0],["2020-04-08",28.42,28.7,27.14,28.25,448200.0],["2020-04-09",29.06,30.29,26.89,27.86,269500.0],["2020-04-13",28.63,28.92,27.51,27.95,114000.0],["2020-04-14",28.31,29.24,27.85,29.17,329200.0],["2020-04-15",28.2,29.18,26.37,26.51,269500.0],["2020-04-16",26.79,27.72,25.69,26.65,244700.0],["2020-04-17",26.89,28.09,26.68,27.45,164800.0],["2020-04-20",26.67,28.35,26.28,27.23,112900.0],["2020-04-21",26.48,27.06,25.34,25.48,133300.0],["2020-04-22",26.02,26.37,23.9,24.0,258200.0],["2020-04-23",24.54,26.85,24.07,26.0,424300.0],["2020-04-24",24.34,26.17,23.37,24.85,439400.0],["2020-04-27",24.42,24.57,23.6,23.94,244800.0],["2020-04-28",24.57,24.6,23.38,24.2,444100.0],["2020-04-29",24.83,28.62,24.81,27.53,452800.0],["2020-04-30",27.55,27.59,25.01,25.81,242300.0],["2020-05-01",25.31,26.0,24.26,24.51,190000.0],["2020-05-04",24.24,24.94,23.54,24.57,137100.0],["2020-05-05",25.25,25.71,23.98,24.08,219800.0],["2020-05-06",24.13,25.12,22.16,22.26,160100.0],["2020-05-07",22.63,23.18,21.94,22.36,215000.0],["2020-05-08",22.82,25.88,22.27,25.87,202000.0],["2020-05-11",25.7,25.7,24.14,24.8,123200.0],["2020-05-12",24.91,25.16,24.12,24.52,119600.0],["2020-05-13",24.15,24.15,22.56,23.63,201800.0],["2020-05-14",23.12,24.31,22.33,24.16,156500.0],["2020-05-15",24.13,24.8,24.07,24.1,100600.0],["2020-05-18",25.25,27.29,24.2,27.16,144900.0],["2020-05-19",27.33,27.33,26.08,26.12,101200.0],["2020-05-20",26.74,28.32,26.74,27.91,192900.0],["2020-05-21",27.91,28.28,26.57,27.18,133500.0],["2020-05-22",27.06,27.88,26.26,26.89,75200.0],["2020-05-26",27.43,28.98,27.32,28.4,147400.0],["2020-05-27",28.6,28.76,27.17,28.44,222600.0],["2020-05-28",28.73,29.65,28.21,28.56,133600.0],["2020-05-29",28.2,28.72,27.7,28.55,113600.0],["2020-06-01",28.69,29.3,28.04,28.79,120900.0],["2020-06-02",29.05,30.73,27.98,30.56,107400.0],["2020-06-03",31.1,31.93,29.9,30.51,504400.0],["2020-06-04",30.38,33.78,30.38,32.8,203300.0],["2020-06-05",34.44,36.03,33.58,34.43,153900.0],["2020-06-08",36.0,37.45,35.15,37.03,231800.0],["2020-06-09",36.02,36.94,33.99,34.44,184700.0],["2020-06-10",34.27,34.42,33.06,33.51,201600.0],["2020-06-11",31.25,31.61,30.51,30.92,270500.0],["2020-06-12",32.29,32.42,29.98,30.46,154900.0],["2020-06-15",28.94,31.44,28.86,30.88,104700.0],["2020-06-16",32.17,33.27,30.87,32.07,184600.0],["2020-06-17",31.75,31.99,30.58,31.13,123500.0],["2020-06-18",30.8,31.17,30.32,31.16,127800.0],["2020-06-19",31.69,32.31,30.12,30.37,250700.0],["2020-06-22",30.18,30.63,29.5,30.11,140500.0],["2020-06-23",30.63,30.85,30.22,30.55,111300.0],["2020-06-24",30.07,30.37,28.82,28.92,99500.0],["2020-06-25",28.65,29.48,28.17,28.68,142100.0],["2020-06-26",28.65,28.65,27.14,27.3,330600.0],["2020-06-29",27.67,28.25,26.34,27.01,202800.0],["2020-06-30",26.72,27.93,26.39,27.6,335600.0],["2020-07-01",27.73,28.59,26.62,26.88,92500.0],["2020-07-02",27.3,28.26,26.95,27.54,111600.0],["2020-07-06",28.09,28.7,27.29,28.06,66900.0],["2020-07-07",27.79,27.82,26.12,26.19,73800.0],["2020-07-08",26.08,26.8,25.55,26.3,87400.0],["2020-07-09",26.26,26.72,24.4,24.45,100200.0],["2020-07-10",24.45,25.1,24.04,25.09,75900.0],["2020-07-13",25.3,25.38,24.54,24.61,125000.0],["2020-07-14",24.58,25.99,24.46,24.91,195800.0],["2020-07-15",25.4,27.07,25.4,26.68,185000.0],["2020-07-16",26.48,26.7,25.8,26.48,92700.0],["2020-07-17",26.52,27.07,26.14,26.55,82800.0],["2020-07-20",26.39,27.24,26.39,27.06,173900.0],["2020-07-21",27.33,28.99,27.33,28.85,172200.0],["2020-07-22",28.44,29.04,28.09,28.61,157300.0],["2020-07-23",28.54,29.27,28.32,29.2,192900.0],["2020-07-24",26.28,29.15,25.78,28.6,224700.0],["2020-07-27",28.45,29.67,27.89,29.52,251500.0],["2020-07-28",29.2,30.62,29.15,29.93,335000.0],["2020-07-29",30.24,30.66,28.42,30.58,222900.0],["2020-07-30",30.13,30.59,29.21,29.78,206300.0],["2020-07-31",29.4,29.79,28.71,29.38,150700.0],["2020-08-03",29.65,30.45,28.86,30.08,90700.0],["2020-08-04",30.2,31.15,30.2,30.95,76000.0],["2020-08-05",31.3,32.75,30.87,32.68,195500.0],["2020-08-06",32.68,32.78,31.4,31.9,77100.0],["2020-08-07",31.77,32.43,31.44,32.35,67200.0],["2020-08-10",32.63,34.02,32.55,33.6,60300.0],["2020-08-11",34.11,36.01,33.56,34.02,156500.0],["2020-08-12",34.55,34.55,33.22,33.56,80300.0],["2020-08-13",33.23,33.99,30.67,33.52,91900.0],["2020-08-14",33.17,34.16,32.55,33.99,78100.0],["2020-08-17",33.9,34.15,32.94,33.42,61200.0],["2020-08-18",33.34,33.6,32.8,32.94,46000.0],["2020-08-19",32.88,33.62,32.58,33.24,66000.0],["2020-08-20",34.05,36.76,32.03,34.86,332000.0],["2020-08-21",34.42,34.77,33.19,33.9,121100.0],["2020-08-24",34.31,35.62,34.03,35.33,105900.0],["2020-08-25",35.32,35.56,34.71,35.36,105600.0],["2020-08-26",35.65,35.74,34.45,34.96,117500.0],["2020-08-27",35.0,35.94,34.89,35.49,79100.0],["2020-08-28",35.69,36.5,35.6,36.49,68100.0],["2020-08-31",36.46,36.64,35.34,35.43,106100.0],["2020-09-01",35.22,36.17,35.22,36.09,107900.0],["2020-09-02",36.01,36.46,35.69,36.28,83300.0],["2020-09-03",36.09,37.24,35.8,36.68,179000.0],["2020-09-04",36.56,37.5,36.51,36.92,100700.0],["2020-09-08",36.05,36.35,34.89,35.37,92500.0],["2020-09-09",36.1,36.62,35.08,36.03,123300.0],["2020-09-10",36.18,36.24,34.58,34.69,146500.0],["2020-09-11",34.67,34.67,32.3,33.28,83200.0],["2020-09-14",33.19,33.67,31.3,32.45,105700.0],["2020-09-15",32.8,32.8,31.71,32.31,120200.0],["2020-09-16",32.67,34.4,32.32,33.81,110400.0],["2020-09-17",33.34,34.34,32.36,33.87,159900.0],["2020-09-18",34.31,35.43,33.9,34.8,315400.0],["2020-09-21",34.06,34.06,31.63,32.87,73200.0],["2020-09-22",32.99,34.68,31.78,32.94,66900.0],["2020-09-23",32.9,32.9,29.71,29.95,129600.0],["2020-09-24",29.85,31.08,29.54,30.71,126200.0],["2020-09-25",30.3,31.01,29.95,30.95,95300.0],["2020-09-28",31.46,32.89,31.46,32.14,71100.0],["2020-09-29",32.0,32.96,31.57,32.87,94900.0],["2020-09-30",33.18,34.29,31.93,32.94,141000.0],["2020-10-01",32.94,33.15,30.63,31.79,550300.0],["2020-10-02",30.96,33.45,30.5,32.91,121400.0],["2020-10-05",33.38,34.32,32.31,34.13,54200.0],["2020-10-06",34.78,36.14,33.86,34.08,76000.0],["2020-10-07",34.53,35.45,33.03,33.77,84800.0],["2020-10-08",34.25,34.66,33.92,34.25,86600.0],["2020-10-09",34.7,34.7,33.78,34.05,65400.0],["2020-10-12",33.92,34.25,33.03,34.19,72000.0],["2020-10-13",33.87,34.28,33.03,33.86,64900.0],["2020-10-14",33.94,35.05,33.86,34.6,42300.0],["2020-10-15",33.71,34.56,33.46,34.33,58900.0],["2020-10-16",34.14,34.55,33.05,33.22,50400.0],["2020-10-19",33.02,34.39,32.69,32.79,78900.0],["2020-10-20",32.91,33.81,32.39,33.42,47000.0],["2020-10-21",33.34,33.58,32.78,33.36,59200.0],["2020-10-22",33.56,35.11,33.12,34.68,101500.0],["2020-10-23",37.4,42.54,36.07,37.41,341400.0],["2020-10-26",37.06,37.29,34.49,35.31,128900.0],["2020-10-27",35.2,36.13,33.69,34.3,142100.0],["2020-10-28",33.45,34.07,33.01,33.61,123900.0],["2020-10-29",33.05,35.1,32.52,34.97,81000.0],["2020-10-30",34.58,36.23,34.58,35.57,72800.0],["2020-11-02",35.71,36.56,34.95,36.28,76500.0],["2020-11-03",36.68,37.5,35.81,36.29,93100.0],["2020-11-04",36.05,36.19,34.28,35.23,149900.0],["2020-11-05",35.26,36.35,34.84,36.0,118500.0],["2020-11-06",36.01,36.01,35.26,35.36,62100.0],["2020-11-09",38.2,39.24,37.33,38.21,155200.0],["2020-11-10",38.46,39.63,36.98,37.81,257700.0],["2020-11-11",38.21,39.08,36.85,37.57,134800.0],["2020-11-12",36.95,37.61,35.78,36.22,108100.0],["2020-11-13",36.46,37.9,36.03,37.46,134700.0],["2020-11-16",38.63,41.18,38.0,41.16,198100.0],["2020-11-17",40.33,41.9,39.63,41.59,137100.0],["2020-11-18",41.86,42.84,41.27,41.77,140500.0],["2020-11-19",41.66,41.77,39.54,40.64,113500.0],["2020-11-20",40.36,42.05,39.82,41.33,119500.0],["2020-11-23",41.85,43.64,41.04,43.31,202500.0],["2020-11-24",44.35,45.07,42.73,43.15,140900.0],["2020-11-25",42.56,42.96,41.8,42.73,88300.0],["2020-11-27",42.4,42.66,40.26,41.89,32900.0],["2020-11-30",41.51,41.63,40.74,40.85,114400.0],["2020-12-01",41.22,41.99,40.7,41.88,99000.0],["2020-12-02",41.88,43.47,41.1,43.0,78000.0],["2020-12-03",43.19,43.66,42.72,43.14,71100.0],["2020-12-04",43.67,45.8,43.09,45.61,218600.0],["2020-12-07",45.19,46.6,43.76,45.59,109700.0],["2020-12-08",45.01,46.39,44.11,46.06,81800.0],["2020-12-09",46.59,47.38,45.31,45.84,63600.0],["2020-12-10",45.93,48.44,45.03,47.88,169900.0],["2020-12-11",47.47,49.21,45.82,47.13,73700.0],["2020-12-14",47.59,47.59,45.55,46.96,114800.0],["2020-12-15",47.41,48.6,46.73,47.81,106500.0],["2020-12-16",47.79,47.79,45.8,45.99,87400.0],["2020-12-17",46.27,46.72,45.18,46.54,110600.0],["2020-12-18",46.52,47.27,45.23,45.48,418600.0],["2020-12-21",44.39,45.21,43.39,44.11,109000.0],["2020-12-22",44.11,44.81,43.2,43.58,86600.0],["2020-12-23",43.74,44.71,43.33,44.44,72100.0],["2020-12-24",44.67,44.84,43.27,44.01,33800.0],["2020-12-28",44.38,44.53,43.44,43.47,67400.0],["2020-12-29",43.79,43.79,42.54,42.95,59000.0],["2020-12-30",42.55,44.48,42.55,43.44,79200.0],["2020-12-31",43.32,43.77,42.86,43.25,47400.0],["2021-01-04",43.56,45.54,43.13,44.32,89500.0],["2021-01-05",44.53,48.7,44.53,48.0,165500.0],["2021-01-06",48.79,52.0,48.79,50.05,146100.0],["2021-01-07",50.16,51.99,50.1,51.1,88300.0],["2021-01-08",51.64,51.64,49.33,49.98,46900.0],["2021-01-11",48.95,51.2,47.63,50.38,56500.0],["2021-01-12",50.38,53.48,50.38,52.39,67300.0],["2021-01-13",52.12,52.12,50.84,51.03,74000.0],["2021-01-14",51.0,53.2,51.0,52.19,78000.0],["2021-01-15",51.61,52.51,49.66,49.98,53500.0],["2021-01-19",50.65,51.67,49.75,50.89,55800.0],["2021-01-20",50.86,51.53,50.19,50.79,61800.0],["2021-01-21",50.94,50.94,48.0,48.29,57400.0],["2021-01-22",47.13,51.14,47.13,50.91,93400.0],["2021-01-25",50.23,50.62,49.03,50.12,56400.0],["2021-01-26",50.75,51.28,49.67,50.38,38500.0],["2021-01-27",49.16,51.62,48.59,49.53,152100.0],["2021-01-28",50.31,52.05,47.15,51.87,114800.0],["2021-01-29",52.3,59.5,51.39,57.17,437700.0],["2021-02-01",58.52,59.33,54.71,55.92,210000.0],["2021-02-02",56.95,57.27,55.26,57.0,128000.0],["2021-02-03",57.24,57.77,55.81,56.88,55500.0],["2021-02-04",56.37,57.72,55.11,57.24,71300.0],["2021-02-05",57.95,58.46,55.77,56.99,74400.0],["2021-02-08",57.21,58.44,56.38,58.17,88700.0],["2021-02-09",58.06,58.65,56.52,58.27,113100.0],["2021-02-10",58.71,58.78,56.84,57.79,167300.0],["2021-02-11",57.32,57.81,55.82,57.0,124600.0],["2021-02-12",56.52,57.59,55.94,56.54,49600.0],["2021-02-16",57.37,60.68,57.19,60.22,315000.0],["2021-02-17",60.22,66.42,59.52,66.3,264500.0],["2021-02-18",65.5,66.7,61.01,62.0,168000.0],["2021-02-19",61.51,64.66,58.0,64.4,183200.0],["2021-02-22",63.66,69.42,62.82,67.78,167000.0],["2021-02-23",67.84,67.84,64.31,64.69,164400.0],["2021-02-24",63.97,65.91,63.1,65.43,205500.0],["2021-02-25",65.99,66.45,63.92,64.53,107100.0],["2021-02-26",63.79,65.38,61.75,62.99,172000.0],["2021-03-01",64.58,64.82,61.9,64.42,247200.0],["2021-03-02",62.89,64.6,62.89,63.15,76400.0],["2021-03-03",63.94,65.98,63.05,65.0,100100.0],["2021-03-04",65.38,67.0,62.86,64.46,140600.0],["2021-03-05",66.0,67.64,64.22,67.49,186500.0],["2021-03-08",67.45,69.99,65.76,68.92,212900.0],["2021-03-09",68.91,70.0,64.79,64.89,139700.0],["2021-03-10",64.43,68.66,64.43,66.9,96600.0],["2021-03-11",66.9,68.48,65.52,67.54,134500.0],["2021-03-12",68.04,68.54,66.06,67.1,80700.0],["2021-03-15",66.31,66.96,62.68,64.2,117700.0],["2021-03-16",64.15,64.58,60.02,61.33,242100.0],["2021-03-17",61.38,61.7,58.44,58.8,89600.0],["2021-03-18",58.95,59.2,55.5,55.66,117000.0],["2021-03-19",54.34,56.97,54.34,55.0,518700.0],["2021-03-22",55.52,55.52,52.29,54.03,83700.0],["2021-03-23",52.59,55.17,52.02,53.28,171800.0],["2021-03-24",54.37,57.48,53.07,55.01,172900.0],["2021-03-25",53.77,56.15,52.25,55.55,144300.0],["2021-03-26",56.93,58.17,55.93,57.0,101000.0],["2021-03-29",56.91,58.42,53.45,53.54,147000.0],["2021-03-30",52.79,55.62,52.79,53.68,80500.0],["2021-03-31",53.51,55.19,53.0,54.26,107900.0],["2021-04-01",54.12,56.39,53.69,55.29,108200.0],["2021-04-05",55.04,55.75,52.23,54.49,197800.0],["2021-04-06",54.7,56.43,52.2,52.43,76200.0],["2021-04-07",52.74,53.85,51.46,52.31,74600.0],["2021-04-08",51.99,53.56,50.11,53.01,69000.0],["2021-04-09",53.01,53.73,51.22,51.53,80400.0],["2021-04-12",52.38,52.71,51.05,52.11,74700.0],["2021-04-13",51.83,54.38,50.53,51.96,65700.0],["2021-04-14",52.35,58.2,52.35,56.98,162000.0],["2021-04-15",56.65,57.28,53.44,54.92,86400.0],["2021-04-16",56.14,56.74,54.26,56.03,88500.0],["2021-04-19",55.68,57.31,55.1,56.58,78600.0],["2021-04-20",56.11,56.91,50.88,51.76,124600.0],["2021-04-21",51.13,53.89,51.13,52.85,93100.0],["2021-04-22",52.92,54.47,51.09,52.01,135700.0],["2021-04-23",50.5,52.05,48.95,50.0,123600.0],["2021-04-26",49.64,51.8,49.64,51.05,66100.0],["2021-04-27",51.47,51.47,49.04,50.26,157900.0],["2021-04-28",50.68,52.36,50.68,52.13,207600.0],["2021-04-29",52.69,54.47,52.55,54.32,188400.0],["2021-04-30",53.26,54.26,53.26,54.0,120800.0],["2021-05-03",54.43,57.16,54.43,57.01,133400.0],["2021-05-04",52.55,54.12,49.84,50.05,623800.0],["2021-05-05",48.3,56.98,48.13,54.46,1169100.0],["2021-05-06",53.47,55.7,52.08,54.8,258200.0],["2021-05-07",54.52,55.86,53.38,55.67,354700.0],["2021-05-10",56.29,57.86,55.5,56.38,248300.0],["2021-05-11",54.84,58.38,54.7,58.26,131300.0],["2021-05-12",58.48,59.94,53.81,54.09,197300.0],["2021-05-13",53.58,55.74,52.23,52.85,220100.0],["2021-05-14",53.55,54.54,52.62,53.8,81400.0],["2021-05-17",53.9,54.75,52.84,54.23,119800.0],["2021-05-18",54.65,54.65,53.03,53.07,77500.0],["2021-05-19",51.78,52.1,49.98,51.94,114300.0],["2021-05-20",52.07,53.69,50.35,51.42,168900.0],["2021-05-21",52.03,52.69,50.26,51.93,60600.0],["2021-05-24",52.36,52.46,50.6,52.31,119100.0],["2021-05-25",52.12,53.1,52.04,52.23,148500.0],["2021-05-26",51.81,53.3,51.81,52.97,91400.0],["2021-05-27",53.25,54.48,53.23,54.01,94700.0],["2021-05-28",54.41,54.86,52.8,52.97,64500.0],["2021-06-01",54.32,54.51,53.11,54.14,155600.0],["2021-06-02",54.36,58.18,54.02,57.89,197400.0],["2021-06-03",58.17,61.47,58.17,60.54,201600.0],["2021-06-04",62.04,62.99,57.85,59.84,156300.0],["2021-06-07",60.14,60.75,58.47,58.62,124200.0],["2021-06-08",58.38,60.92,57.43,60.2,149300.0],["2021-06-09",60.63,61.87,59.2,59.73,133800.0],["2021-06-10",60.32,61.16,58.77,59.52,121200.0],["2021-06-11",59.66,60.68,59.56,60.31,169200.0],["2021-06-14",60.86,63.5,60.71,61.59,334900.0],["2021-06-15",61.64,62.46,60.45,60.98,197800.0],["2021-06-16",60.32,61.35,58.94,59.68,178400.0],["2021-06-17",59.73,60.38,55.26,56.03,208200.0],["2021-06-18",54.83,57.97,54.4,55.03,900000.0],["2021-06-21",55.34,59.34,55.34,57.09,208700.0],["2021-06-22",57.15,57.29,55.49,55.95,136800.0],["2021-06-23",56.4,57.88,56.4,56.91,109400.0],["2021-06-24",56.92,59.12,56.61,58.82,109300.0],["2021-06-25",59.13,59.73,56.36,56.9,761600.0],["2021-06-28",56.59,57.96,52.64,52.77,139900.0],["2021-06-29",53.24,55.46,52.77,55.26,161800.0],["2021-06-30",55.18,57.82,55.18,56.21,79200.0],["2021-07-01",57.46,58.41,56.89,57.56,72300.0],["2021-07-02",57.34,59.74,56.81,59.21,253200.0],["2021-07-06",59.05,59.05,54.69,56.05,173000.0],["2021-07-07",56.17,57.0,54.22,55.14,161800.0],["2021-07-08",53.98,55.03,52.83,54.64,140500.0],["2021-07-09",55.63,57.41,55.16,57.05,72200.0],["2021-07-12",56.36,57.76,55.79,57.4,90300.0],["2021-07-13",57.14,57.14,55.26,55.94,78300.0],["2021-07-14",56.07,57.18,52.55,52.82,79900.0],["2021-07-15",52.3,53.13,51.06,51.32,119900.0],["2021-07-16",52.29,52.69,50.19,50.79,75900.0],["2021-07-19",48.97,49.99,47.32,48.36,126700.0],["2021-07-20",48.24,50.3,48.19,49.84,188300.0],["2021-07-21",50.62,52.59,50.08,50.45,169600.0],["2021-07-22",50.53,50.76,46.52,47.17,309200.0],["2021-07-23",41.88,43.96,41.28,41.84,955900.0],["2021-07-26",42.14,45.1,42.14,43.49,305100.0],["2021-07-27",43.49,44.2,42.94,43.4,246600.0],["2021-07-28",44.26,44.31,43.38,43.83,474500.0],["2021-07-29",44.63,45.49,44.17,44.81,100800.0],["2021-07-30",44.63,45.44,43.0,43.77,101400.0],["2021-08-02",43.86,45.14,42.99,43.31,115900.0],["2021-08-03",43.08,43.91,42.01,43.6,122900.0],["2021-08-04",43.0,44.12,41.58,41.88,121700.0],["2021-08-05",42.1,42.97,41.58,41.78,68700.0],["2021-08-06",42.46,43.92,42.29,43.27,85600.0],["2021-08-09",42.62,42.99,41.68,42.48,93800.0],["2021-08-10",43.08,43.82,42.01,43.49,81000.0],["2021-08-11",43.29,43.56,42.09,43.25,47000.0],["2021-08-12",43.27,43.27,41.63,42.03,64600.0],["2021-08-13",41.96,42.34,40.31,40.46,57500.0],["2021-08-16",39.93,40.3,39.27,39.61,63300.0],["2021-08-17",39.08,39.99,38.19,38.75,53200.0],["2021-08-18",38.89,39.28,37.45,37.71,94400.0],["2021-08-19",36.99,37.58,35.61,36.56,94300.0],["2021-08-20",36.06,37.17,36.06,37.08,83500.0],["2021-08-23",37.71,39.12,37.71,38.54,62000.0],["2021-08-24",39.02,39.88,38.81,39.07,126800.0],["2021-08-25",39.35,39.56,38.92,39.12,57200.0],["2021-08-26",38.81,39.32,37.65,38.51,98900.0],["2021-08-27",38.86,42.19,38.86,41.34,155300.0],["2021-08-30",41.51,41.98,39.69,40.07,131700.0],["2021-08-31",39.95,41.84,39.72,40.17,91100.0],["2021-09-01",40.21,41.07,39.28,40.97,86100.0],["2021-09-02",41.21,41.81,40.66,40.78,43100.0],["2021-09-03",40.72,41.15,39.5,39.95,55500.0],["2021-09-07",39.91,41.45,39.91,40.57,58400.0],["2021-09-08",40.6,40.63,39.73,39.96,111100.0],["2021-09-09",39.6,40.72,39.6,40.3,98300.0],["2021-09-10",40.74,40.99,39.88,40.04,66200.0],["2021-09-13",40.67,42.6,40.67,41.25,69800.0],["2021-09-14",41.55,42.87,39.83,39.97,119800.0],["2021-09-15",40.6,41.8,39.97,40.42,104700.0],["2021-09-16",40.19,40.62,39.43,39.97,65900.0],["2021-09-17",39.58,40.13,38.92,39.38,384900.0],["2021-09-20",38.15,38.15,37.03,37.65,101400.0],["2021-09-21",37.98,38.27,35.77,35.91,123800.0],["2021-09-22",36.64,37.1,35.67,35.93,136700.0],["2021-09-23",36.22,37.22,36.22,36.75,177500.0],["2021-09-24",36.81,37.58,36.75,36.9,153000.0],["2021-09-27",37.57,38.96,37.57,38.49,139700.0],["2021-09-28",38.83,39.75,37.13,37.4,122800.0],["2021-09-29",37.33,37.33,36.45,36.84,100700.0],["2021-09-30",36.87,37.55,36.57,36.91,59900.0],["2021-10-01",37.19,39.63,37.19,39.49,143100.0],["2021-10-04",39.9,40.48,38.84,39.08,182700.0],["2021-10-05",39.59,40.78,38.83,39.09,89600.0],["2021-10-06",38.39,38.39,36.57,37.53,105500.0],["2021-10-07",37.79,39.05,36.44,38.73,69100.0],["2021-10-08",38.94,40.0,38.04,39.82,194200.0],["2021-10-11",40.5,41.46,40.44,40.46,149500.0],["2021-10-12",40.37,41.91,40.37,41.84,143700.0],["2021-10-13",41.54,41.54,39.17,39.37,152900.0],["2021-10-14",39.74,40.77,39.32,40.55,61800.0],["2021-10-15",41.4,41.63,40.79,41.55,95500.0],["2021-10-18",41.69,41.8,37.71,38.07,146400.0],["2021-10-19",38.26,39.79,37.29,39.06,132100.0],["2021-10-20",38.82,39.08,37.02,38.98,107000.0],["2021-10-21",38.83,39.55,37.11,39.23,162200.0],["2021-10-22",40.0,42.43,38.54,41.72,452200.0],["2021-10-25",41.85,42.53,41.65,41.83,150900.0],["2021-10-26",42.12,44.64,41.79,43.39,213300.0],["2021-10-27",42.73,43.39,41.2,41.67,113400.0],["2021-10-28",42.0,42.92,41.7,42.51,102900.0],["2021-10-29",42.44,42.49,41.75,41.78,89700.0],["2021-11-01",42.14,42.78,40.91,41.09,100200.0],["2021-11-02",40.65,41.19,39.86,40.74,73300.0],["2021-11-03",40.22,41.87,39.91,41.2,136900.0],["2021-11-04",41.9,42.4,40.27,40.65,129700.0],["2021-11-05",41.49,43.55,41.31,43.36,84400.0],["2021-11-08",43.88,47.4,43.51,47.22,178100.0],["2021-11-09",47.11,47.46,44.2,45.3,117300.0],["2021-11-10",45.33,45.52,43.31,43.71,90900.0],["2021-11-11",43.67,44.59,42.74,43.96,62900.0],["2021-11-12",43.82,43.99,42.35,42.5,44800.0],["2021-11-15",44.4,45.29,41.49,42.26,73600.0],["2021-11-16",42.2,42.99,41.29,42.52,67200.0],["2021-11-17",42.01,42.71,40.43,40.76,55900.0],["2021-11-18",40.51,40.63,39.52,40.17,79200.0],["2021-11-19",39.14,40.15,37.6,38.09,77800.0],["2021-11-22",38.28,39.66,37.9,38.71,95000.0],["2021-11-23",39.45,40.46,38.92,39.32,96000.0],["2021-11-24",38.69,39.62,38.5,38.63,66200.0],["2021-11-26",36.59,37.12,35.5,37.04,53700.0],["2021-11-29",37.67,37.67,36.5,37.04,142100.0],["2021-11-30",37.03,37.8,36.18,36.5,257300.0],["2021-12-01",37.43,38.49,35.31,35.51,137800.0],["2021-12-02",35.5,36.97,34.83,36.82,82200.0],["2021-12-03",37.23,37.5,35.47,35.52,63900.0],["2021-12-06",36.19,38.42,35.76,38.37,151500.0],["2021-12-07",38.91,39.93,37.98,38.3,106000.0],["2021-12-08",38.35,39.18,37.98,38.66,52500.0],["2021-12-09",38.3,39.35,37.97,39.0,73000.0],["2021-12-10",39.68,39.68,38.62,39.2,79600.0],["2021-12-13",38.75,38.75,37.19,37.42,75700.0],["2021-12-14",37.97,38.64,36.69,36.69,68300.0],["2021-12-15",36.54,37.07,34.46,36.27,219800.0],["2021-12-16",36.74,38.09,36.59,37.23,121100.0],["2021-12-17",37.33,39.0,36.3,38.59,1008800.0],["2021-12-20",37.3,37.39,35.06,36.34,150800.0],["2021-12-21",37.15,39.88,37.15,39.88,94400.0],["2021-12-22",39.58,40.1,38.85,39.38,91900.0],["2021-12-23",40.03,41.49,39.73,40.82,79200.0],["2021-12-27",40.69,41.3,40.15,40.62,66100.0],["2021-12-28",41.16,41.16,39.07,39.91,71100.0],["2021-12-29",39.68,40.3,39.07,39.57,88000.0],["2021-12-30",39.79,40.58,39.6,40.34,116700.0],["2021-12-31",40.29,40.99,39.52,39.61,123400.0],["2022-01-03",39.97,43.05,39.97,42.9,122800.0],["2022-01-04",43.47,44.41,43.0,44.25,76500.0],["2022-01-05",44.43,45.11,42.12,42.2,81600.0],["2022-01-06",43.06,44.02,42.41,42.84,70800.0],["2022-01-07",42.74,43.63,42.5,43.15,46800.0],["2022-01-10",42.96,43.64,42.03,43.15,71500.0],["2022-01-11",43.3,44.73,42.26,44.4,108400.0],["2022-01-12",44.64,44.95,43.5,44.09,81600.0],["2022-01-13",44.19,45.59,43.51,43.7,62500.0],["2022-01-14",43.49,46.72,43.49,46.58,85800.0],["2022-01-18",46.82,47.01,44.44,44.45,119900.0],["2022-01-19",44.61,44.99,42.52,42.68,158900.0],["2022-01-20",42.56,44.72,41.57,41.78,112500.0],["2022-01-21",41.01,42.38,40.44,40.65,103300.0],["2022-01-24",39.47,41.72,38.69,41.53,150900.0],["2022-01-25",41.02,42.65,40.19,41.94,162500.0],["2022-01-26",42.74,42.74,39.85,40.87,106700.0],["2022-01-27",41.55,42.06,39.01,39.39,88500.0],["2022-01-28",39.25,39.79,38.03,39.15,89400.0],["2022-01-31",38.9,40.53,38.53,40.34,136300.0],["2022-02-01",40.07,41.48,39.88,40.62,133600.0],["2022-02-02",40.59,41.12,38.67,38.89,119100.0],["2022-02-03",38.5,38.99,36.61,36.75,97600.0],["2022-02-04",37.02,37.84,36.17,37.35,98700.0],["2022-02-07",37.34,37.75,36.63,36.89,83900.0],["2022-02-08",36.92,36.92,35.9,36.26,87400.0],["2022-02-09",36.68,37.18,36.26,36.54,71800.0],["2022-02-10",36.03,37.56,35.88,36.2,92700.0],["2022-02-11",36.58,37.68,36.45,37.02,78400.0],["2022-02-14",37.05,37.21,35.69,36.16,103700.0],["2022-02-15",35.78,37.43,35.74,37.27,81700.0],["2022-02-16",37.48,38.4,36.77,37.16,69700.0],["2022-02-17",36.89,37.4,35.8,36.03,104300.0],["2022-02-18",35.51,36.75,34.78,35.2,65000.0],["2022-02-22",35.69,35.96,33.96,34.07,106500.0],["2022-02-23",34.48,34.89,33.56,33.73,68100.0],["2022-02-24",33.38,35.32,32.96,35.1,110700.0],["2022-02-25",35.11,35.68,31.73,31.97,299600.0],["2022-02-28",31.63,32.1,29.29,29.4,283000.0],["2022-03-01",29.0,29.19,26.73,27.09,431000.0],["2022-03-02",27.64,28.19,27.48,27.69,198700.0],["2022-03-03",27.51,27.74,26.22,26.56,166700.0],["2022-03-04",26.19,27.18,26.07,26.89,222900.0],["2022-03-07",26.85,29.49,26.85,28.25,214200.0],["2022-03-08",28.5,31.71,28.43,29.77,301700.0],["2022-03-09",29.49,31.13,29.25,30.86,273200.0],["2022-03-10",30.8,32.84,30.8,32.62,192600.0],["2022-03-11",32.19,33.49,31.84,33.1,214600.0],["2022-03-14",32.92,33.74,32.62,33.12,295200.0],["2022-03-15",32.11,33.41,30.01,33.08,306100.0],["2022-03-16",33.22,33.78,32.49,33.28,228800.0],["2022-03-17",33.54,35.97,33.46,35.25,101500.0],["2022-03-18",34.58,35.18,34.17,34.79,434700.0],["2022-03-21",35.41,35.7,33.43,33.6,92100.0],["2022-03-22",33.5,33.82,31.9,32.07,90400.0],["2022-03-23",32.27,32.63,31.37,31.41,114900.0],["2022-03-24",31.46,32.03,29.58,30.69,174500.0],["2022-03-25",30.23,32.5,30.23,31.93,130600.0],["2022-03-28",32.29,32.29,30.31,31.29,125700.0],["2022-03-29",30.93,32.31,30.34,31.58,165100.0],["2022-03-30",32.04,32.6,30.46,30.5,170900.0],["2022-03-31",30.18,31.08,29.86,30.5,147000.0],["2022-04-01",30.8,32.18,30.58,32.11,160600.0],["2022-04-04",32.05,32.94,31.56,32.7,195500.0],["2022-04-05",33.08,33.7,30.95,30.95,154500.0],["2022-04-06",31.11,31.11,28.76,29.23,84500.0],["2022-04-07",29.18,29.54,27.22,27.95,122500.0],["2022-04-08",28.1,28.74,27.37,27.61,83000.0],["2022-04-11",27.24,27.55,26.24,26.47,90100.0],["2022-04-12",26.66,27.69,26.56,27.5,70300.0],["2022-04-13",27.71,28.34,27.17,28.01,111600.0],["2022-04-14",28.02,28.45,27.63,28.36,53300.0],["2022-04-18",28.22,28.92,27.93,28.25,64700.0],["2022-04-19",28.15,29.4,28.04,28.93,106200.0],["2022-04-20",29.26,29.26,27.37,27.79,63700.0],["2022-04-21",28.18,28.27,25.87,26.08,106600.0],["2022-04-22",25.69,26.28,23.7,23.92,115800.0],["2022-04-25",23.17,23.78,21.6,23.26,158700.0],["2022-04-26",23.01,23.36,21.86,21.89,144300.0],["2022-04-27",21.86,21.99,21.26,21.69,126800.0],["2022-04-28",21.98,22.3,21.38,21.77,192800.0],["2022-04-29",21.91,22.13,19.81,19.99,141000.0],["2022-05-02",19.9,20.37,18.74,19.5,241800.0],["2022-05-03",19.5,20.99,19.4,20.16,252900.0],["2022-05-04",20.44,22.71,20.16,22.45,171200.0],["2022-05-05",22.2,22.51,20.58,21.3,126300.0],["2022-05-06",23.91,26.38,22.4,25.41,441900.0],["2022-05-09",25.29,26.13,23.32,23.4,241500.0],["2022-05-10",23.52,23.52,20.32,21.97,175700.0],["2022-05-11",22.24,22.9,21.23,21.55,118600.0],["2022-05-12",21.01,22.29,20.84,21.72,105000.0],["2022-05-13",21.91,22.47,21.26,21.66,102100.0],["2022-05-16",21.5,23.18,21.5,22.99,109300.0],["2022-05-17",23.56,25.55,23.2,24.78,106900.0],["2022-05-18",24.66,25.65,24.05,24.97,182200.0],["2022-05-19",24.44,25.67,24.31,24.97,114900.0],["2022-05-20",25.21,26.14,25.0,26.05,91300.0],["2022-05-23",26.22,26.77,25.98,26.06,108600.0],["2022-05-24",25.72,26.24,24.98,26.04,74200.0],["2022-05-25",26.4,27.57,25.92,27.36,111800.0],["2022-05-26",27.36,27.61,26.55,27.02,127500.0],["2022-05-27",26.9,28.0,26.9,27.74,55400.0],["2022-05-31",27.95,29.33,27.18,27.67,114200.0],["2022-06-01",27.6,29.07,27.44,28.92,87400.0],["2022-06-02",29.0,29.55,28.4,28.57,133300.0],["2022-06-03",28.79,29.65,28.41,29.61,84700.0],["2022-06-06",29.76,30.87,29.74,30.44,131800.0],["2022-06-07",30.09,31.36,29.33,30.31,112100.0],["2022-06-08",30.59,30.59,27.28,27.74,198600.0],["2022-06-09",27.52,28.25,26.7,26.78,114000.0],["2022-06-10",26.39,26.55,24.39,25.59,158800.0],["2022-06-13",24.59,24.59,22.96,23.55,238500.0],["2022-06-14",24.06,25.4,22.0,22.48,166900.0],["2022-06-15",22.46,22.78,21.56,22.05,139200.0],["2022-06-16",21.56,21.56,18.95,19.09,127500.0],["2022-06-17",18.94,19.18,17.45,17.52,316300.0],["2022-06-21",17.93,20.33,17.61,19.81,176600.0],["2022-06-22",18.82,19.39,18.71,19.06,166300.0],["2022-06-23",19.32,19.32,16.67,17.2,217900.0],["2022-06-24",17.43,19.07,17.08,18.87,566200.0],["2022-06-27",19.5,19.87,18.39,19.53,266000.0],["2022-06-28",19.89,20.69,19.15,19.44,80300.0],["2022-06-29",19.53,19.53,18.01,18.21,89400.0],["2022-06-30",17.83,18.66,17.3,18.03,104500.0],["2022-07-01",17.95,18.69,17.27,18.21,98300.0],["2022-07-05",17.54,18.03,16.51,17.5,163400.0],["2022-07-06",17.48,17.55,15.87,16.51,116100.0],["2022-07-07",17.07,18.59,17.07,18.48,121000.0],["2022-07-08",18.91,19.44,18.41,19.3,105700.0],["2022-07-11",19.0,19.71,19.0,19.04,122500.0],["2022-07-12",18.31,19.33,17.83,18.01,114000.0],["2022-07-13",17.56,18.2,16.86,16.94,78800.0],["2022-07-14",16.18,17.52,16.08,17.43,88800.0],["2022-07-15",18.11,18.44,17.4,17.95,88700.0],["2022-07-18",18.68,19.75,18.31,19.08,79600.0],["2022-07-19",19.32,20.52,19.32,20.44,107000.0],["2022-07-20",20.53,20.53,19.52,20.07,84600.0],["2022-07-21",19.55,19.65,19.11,19.52,76400.0],["2022-07-22",19.49,20.05,19.08,19.49,98300.0],["2022-07-25",19.64,20.34,19.3,20.06,73100.0],["2022-07-26",20.27,20.29,19.76,20.21,44400.0],["2022-07-27",20.36,21.07,20.26,20.9,129900.0],["2022-07-28",21.24,21.3,20.6,20.71,44300.0],["2022-07-29",21.15,23.12,20.78,22.76,123600.0],["2022-08-01",22.2,22.29,20.93,21.71,132800.0],["2022-08-02",21.69,21.83,20.54,20.55,101900.0],["2022-08-03",20.87,20.87,19.88,20.45,88500.0],["2022-08-04",20.42,21.32,20.34,20.7,70700.0],["2022-08-05",22.1,22.77,21.05,21.75,188800.0],["2022-08-08",22.18,23.14,21.8,22.85,121300.0],["2022-08-09",23.1,23.59,22.8,23.02,92000.0],["2022-08-10",23.28,23.41,22.5,22.56,143200.0],["2022-08-11",22.91,23.49,22.56,22.88,97200.0],["2022-08-12",22.87,23.59,22.7,23.4,103800.0],["2022-08-15",22.6,23.0,22.0,22.49,140700.0],["2022-08-16",23.18,24.09,22.95,24.0,235600.0],["2022-08-17",24.37,27.09,23.88,26.36,296100.0],["2022-08-18",26.94,27.32,26.54,27.04,147300.0],["2022-08-19",26.59,26.92,24.26,24.65,133300.0],["2022-08-22",24.35,24.54,23.56,24.2,109500.0],["2022-08-23",24.69,25.4,23.81,24.19,90600.0],["2022-08-24",24.01,24.18,23.71,24.0,145400.0],["2022-08-25",24.26,25.52,24.25,25.26,127000.0],["2022-08-26",25.16,25.45,23.8,24.18,73800.0],["2022-08-29",23.99,24.97,23.99,24.21,69300.0],["2022-08-30",23.86,23.95,22.49,22.65,73300.0],["2022-08-31",22.24,23.05,21.8,22.32,83500.0],["2022-09-01",21.88,22.48,20.63,21.45,122500.0],["2022-09-02",22.11,22.7,21.2,21.58,171400.0],["2022-09-06",21.62,21.79,18.64,19.23,227800.0],["2022-09-07",18.72,19.57,18.22,19.48,187700.0],["2022-09-08",19.58,19.58,18.75,19.08,93900.0],["2022-09-09",19.65,20.19,18.92,19.77,235100.0],["2022-09-12",19.77,20.08,18.92,19.11,356900.0],["2022-09-13",18.38,19.03,16.9,17.07,272800.0],["2022-09-14",17.4,18.85,17.4,18.51,287300.0],["2022-09-15",18.46,19.33,17.65,18.75,312500.0],["2022-09-16",18.72,19.48,18.28,19.26,1320300.0],["2022-09-19",18.73,19.43,18.43,18.47,169000.0],["2022-09-20",18.8,20.37,18.57,19.48,348800.0],["2022-09-21",19.84,20.23,18.02,18.05,176000.0],["2022-09-22",18.12,18.31,17.59,17.64,120500.0],["2022-09-23",16.67,17.16,16.02,16.28,127600.0],["2022-09-26",16.19,16.44,15.3,15.75,323900.0],["2022-09-27",16.1,16.55,15.69,15.77,335500.0],["2022-09-28",15.91,15.91,14.83,15.01,628800.0],["2022-09-29",14.92,15.65,13.95,15.63,580300.0],["2022-09-30",15.54,17.0,15.31,15.98,322700.0],["2022-10-03",16.42,17.51,16.38,17.37,116400.0],["2022-10-04",17.71,18.64,17.71,18.6,121700.0],["2022-10-05",18.21,18.8,18.16,18.5,111300.0],["2022-10-06",18.18,18.68,17.94,18.55,72600.0],["2022-10-07",18.44,18.44,16.9,16.96,136100.0],["2022-10-10",16.97,18.03,16.78,17.44,90100.0],["2022-10-11",17.07,17.26,16.58,16.78,107400.0],["2022-10-12",16.82,16.82,16.12,16.7,61000.0],["2022-10-13",16.44,17.57,16.44,17.43,84100.0],["2022-10-14",17.44,17.44,16.01,16.1,81700.0],["2022-10-17",16.44,17.12,16.35,16.78,94300.0],["2022-10-18",17.08,17.62,16.78,17.49,130700.0],["2022-10-19",17.28,19.1,17.15,18.64,408200.0],["2022-10-20",19.04,19.34,17.86,18.18,150300.0],["2022-10-21",18.46,19.34,18.34,19.25,94200.0],["2022-10-24",19.45,19.46,18.01,19.27,141500.0],["2022-10-25",19.12,19.91,19.12,19.61,94500.0],["2022-10-26",19.75,20.98,19.18,20.22,115000.0],["2022-10-27",20.41,20.69,18.72,19.47,289700.0],["2022-10-28",19.53,21.0,19.53,20.81,177100.0],["2022-10-31",20.68,22.02,20.68,21.64,148500.0],["2022-11-01",22.26,22.29,21.25,21.63,143200.0],["2022-11-02",21.63,22.44,20.8,20.91,156300.0],["2022-11-03",20.55,21.31,19.55,19.58,172900.0],["2022-11-04",19.42,23.98,18.95,21.47,316800.0],["2022-11-07",22.25,23.46,20.93,20.98,213200.0],["2022-11-08",20.75,21.65,20.22,21.25,154300.0],["2022-11-09",20.81,21.22,20.27,20.34,104000.0],["2022-11-10",21.06,21.64,20.33,21.5,108300.0],["2022-11-11",22.09,22.48,21.35,21.65,117500.0],["2022-11-14",21.51,22.21,20.6,20.95,132800.0],["2022-11-15",21.29,21.29,20.32,20.41,115300.0],["2022-11-16",20.14,20.36,19.69,20.2,121900.0],["2022-11-17",19.92,20.46,19.62,20.28,69800.0],["2022-11-18",20.39,21.05,19.4,19.47,87800.0],["2022-11-21",19.12,19.23,18.09,18.36,146900.0],["2022-11-22",18.67,18.93,18.15,18.27,160200.0],["2022-11-23",18.14,18.21,17.37,17.73,197000.0],["2022-11-25",17.73,18.41,17.64,18.06,71400.0],["2022-11-28",17.71,18.19,17.49,17.66,139600.0],["2022-11-29",17.91,18.13,17.49,17.84,155700.0],["2022-11-30",18.16,18.55,17.51,18.39,622600.0],["2022-12-01",18.62,18.99,18.28,18.64,196100.0],["2022-12-02",18.34,18.79,18.23,18.47,98600.0],["2022-12-05",18.7,18.9,17.44,17.5,103600.0],["2022-12-06",17.5,17.71,16.91,16.96,104000.0],["2022-12-07",16.88,17.11,16.6,16.8,91600.0],["2022-12-08",17.27,17.31,16.79,16.91,135100.0],["2022-12-09",16.66,17.07,15.82,15.88,168300.0],["2022-12-12",15.94,16.35,15.8,15.99,293900.0],["2022-12-13",16.27,17.43,16.27,17.0,446400.0],["2022-12-14",17.14,17.33,16.77,16.98,187000.0],["2022-12-15",16.63,17.02,16.58,16.59,304800.0],["2022-12-16",16.2,16.47,15.72,16.14,425800.0],["2022-12-19",16.08,16.38,15.42,15.59,156000.0],["2022-12-20",15.79,16.24,15.45,15.9,146800.0],["2022-12-21",16.21,16.21,15.76,15.89,115500.0],["2022-12-22",16.07,16.52,14.82,16.47,196400.0],["2022-12-23",16.67,17.4,16.42,17.35,89500.0],["2022-12-27",17.51,18.6,17.08,18.41,149800.0],["2022-12-28",18.36,18.78,17.82,18.57,135500.0],["2022-12-29",18.54,20.22,18.54,20.07,204000.0],["2022-12-30",19.77,20.3,19.34,19.44,142500.0],["2023-01-03",19.43,19.77,17.71,17.74,126800.0],["2023-01-04",17.58,18.15,17.37,18.02,124600.0],["2023-01-05",18.03,18.77,17.71,18.28,77900.0],["2023-01-06",18.54,19.37,18.51,19.01,79400.0],["2023-01-09",19.4,19.93,19.15,19.19,91700.0],["2023-01-10",19.17,19.91,18.87,19.82,88800.0],["2023-01-11",19.98,20.57,19.7,20.54,127500.0],["2023-01-12",20.77,22.34,20.77,21.99,151200.0],["2023-01-13",22.18,22.23,20.88,21.81,108200.0],["2023-01-17",21.51,22.02,20.9,21.95,147000.0],["2023-01-18",22.3,22.99,20.95,21.1,143500.0],["2023-01-19",21.04,21.87,20.79,21.23,129700.0],["2023-01-20",21.5,22.18,20.88,22.03,103500.0],["2023-01-23",22.14,22.91,21.28,21.4,103600.0],["2023-01-24",21.34,21.34,20.39,20.43,85300.0],["2023-01-25",20.23,20.84,19.7,20.71,87700.0],["2023-01-26",21.07,21.56,20.45,21.54,56400.0],["2023-01-27",21.45,21.66,20.69,21.34,107200.0],["2023-01-30",20.83,21.28,20.78,21.12,80100.0],["2023-01-31",21.13,22.8,21.13,22.74,104200.0],["2023-02-01",22.74,24.5,22.47,23.95,263900.0],["2023-02-02",23.8,25.16,22.75,25.1,197300.0],["2023-02-03",24.77,26.39,24.77,25.39,234500.0],["2023-02-06",25.32,25.9,24.48,25.56,185000.0],["2023-02-07",25.53,26.35,25.3,25.87,195500.0],["2023-02-08",25.87,26.3,24.86,25.88,125300.0],["2023-02-09",25.9,25.9,24.92,25.25,302800.0],["2023-02-10",25.35,25.65,24.76,25.11,138100.0],["2023-02-13",24.98,26.16,24.55,25.7,200100.0],["2023-02-14",25.36,26.12,24.76,25.67,165000.0],["2023-02-15",25.29,26.08,24.56,26.07,147600.0],["2023-02-16",26.3,26.62,25.65,25.85,140300.0],["2023-02-17",25.69,26.02,25.26,25.84,127200.0],["2023-02-21",25.5,25.84,23.85,23.92,132400.0],["2023-02-22",23.96,25.4,23.88,24.9,146200.0],["2023-02-23",25.09,26.09,25.0,26.09,184700.0],["2023-02-24",24.06,25.82,24.0,25.13,241700.0],["2023-02-27",25.9,26.25,25.16,25.95,203800.0],["2023-02-28",26.22,28.01,25.73,26.77,333400.0],["2023-03-01",26.57,27.03,25.56,26.34,116200.0],["2023-03-02",26.05,27.16,25.77,27.0,111500.0],["2023-03-03",26.97,27.61,26.67,27.08,131200.0],["2023-03-06",27.05,27.3,25.68,26.11,129900.0],["2023-03-07",26.11,26.82,25.79,26.47,145200.0],["2023-03-08",26.31,27.2,24.8,25.02,108800.0],["2023-03-09",25.1,25.67,24.14,24.2,116800.0],["2023-03-10",23.98,24.54,22.68,23.25,145500.0],["2023-03-13",22.49,22.53,20.92,21.18,167600.0],["2023-03-14",21.97,22.76,21.77,22.0,134000.0],["2023-03-15",20.88,21.21,20.41,20.97,172700.0],["2023-03-16",20.67,22.02,20.49,21.59,142900.0],["2023-03-17",21.18,21.44,20.54,21.02,510500.0],["2023-03-20",21.38,22.24,21.38,21.47,120300.0],["2023-03-21",22.14,22.45,21.59,21.7,115400.0],["2023-03-22",21.8,22.98,21.2,21.23,108000.0],["2023-03-23",21.4,21.97,19.78,20.16,117200.0],["2023-03-24",19.94,20.62,19.79,20.21,125200.0],["2023-03-27",20.61,21.37,20.43,21.24,90800.0],["2023-03-28",21.01,21.61,21.01,21.16,68900.0],["2023-03-29",21.44,22.07,20.73,21.16,102200.0],["2023-03-30",21.7,21.7,21.03,21.27,70900.0],["2023-03-31",21.4,22.3,21.4,21.97,142900.0],["2023-04-03",22.34,23.35,22.34,22.75,139400.0],["2023-04-04",22.73,22.73,20.33,20.83,125100.0],["2023-04-05",20.83,21.01,19.85,20.12,105300.0],["2023-04-06",20.38,20.38,19.73,20.08,115300.0],["2023-04-10",20.12,20.67,20.06,20.23,74000.0],["2023-04-11",20.5,20.64,20.02,20.09,87600.0],["2023-04-12",20.54,20.81,19.55,19.64,70500.0],["2023-04-13",19.73,20.1,19.61,19.97,71600.0],["2023-04-14",20.1,20.6,19.53,19.63,131100.0],["2023-04-17",19.87,20.01,19.24,19.57,105500.0],["2023-04-18",19.64,19.98,19.13,19.62,93800.0],["2023-04-19",19.3,20.34,19.15,20.25,134400.0],["2023-04-20",19.93,20.24,19.56,20.17,106700.0],["2023-04-21",20.19,20.33,19.99,20.21,69600.0],["2023-04-24",20.21,20.95,20.21,20.63,52700.0],["2023-04-25",20.24,20.25,19.21,19.39,109800.0],["2023-04-26",19.17,19.43,18.29,18.67,103300.0],["2023-04-27",18.72,19.0,18.47,18.61,55300.0],["2023-04-28",18.54,19.21,18.4,18.94,84700.0],["2023-05-01",18.89,19.07,18.39,18.98,95800.0],["2023-05-02",18.72,18.76,17.17,17.38,155700.0],["2023-05-03",17.39,18.0,17.0,17.46,152800.0],["2023-05-04",17.41,17.75,17.0,17.56,97900.0],["2023-05-05",18.26,19.87,18.26,18.59,168400.0],["2023-05-08",18.83,18.94,17.07,17.44,97400.0],["2023-05-09",17.29,17.87,17.1,17.64,87700.0],["2023-05-10",17.9,17.9,17.18,17.64,105600.0],["2023-05-11",17.46,17.66,17.17,17.62,92900.0],["2023-05-12",17.57,17.89,17.2,17.39,52700.0],["2023-05-15",17.5,17.88,17.15,17.24,93300.0],["2023-05-16",17.15,17.33,16.77,16.95,113300.0],["2023-05-17",17.11,17.51,16.83,17.39,87200.0],["2023-05-18",17.35,17.5,16.96,17.47,112100.0],["2023-05-19",17.82,17.95,17.27,17.27,79300.0],["2023-05-22",17.34,17.71,17.11,17.39,100000.0],["2023-05-23",17.33,18.21,17.33,17.99,99900.0],["2023-05-24",17.99,17.99,16.88,17.52,106300.0],["2023-05-25",17.48,17.64,16.86,17.27,68700.0],["2023-05-26",17.27,17.33,16.86,16.89,79300.0],["2023-05-30",16.74,16.74,15.76,16.65,109700.0],["2023-05-31",16.48,16.99,15.9,16.22,165800.0],["2023-06-01",16.22,17.14,16.21,16.82,153400.0],["2023-06-02",17.28,18.3,17.14,18.12,129500.0],["2023-06-05",16.7,17.12,14.89,17.12,760900.0],["2023-06-06",16.85,18.21,16.23,17.65,299300.0],["2023-06-07",17.93,18.47,17.55,18.26,230300.0],["2023-06-08",18.39,18.46,17.64,17.88,228300.0],["2023-06-09",17.88,17.99,17.22,17.35,240400.0],["2023-06-12",17.35,17.61,16.91,17.41,283400.0],["2023-06-13",17.44,17.95,17.24,17.68,353200.0],["2023-06-14",17.92,18.31,16.49,16.64,443800.0],["2023-06-15",16.63,16.87,16.21,16.74,603000.0],["2023-06-16",16.84,16.87,15.71,15.87,4279000.0],["2023-06-20",15.9,16.12,15.53,15.66,366300.0],["2023-06-21",15.6,16.16,15.44,16.1,376500.0],["2023-06-22",16.16,16.18,15.49,15.58,343700.0],["2023-06-23",15.16,16.48,15.01,16.37,533700.0],["2023-06-26",16.54,16.88,16.23,16.69,259800.0],["2023-06-27",16.72,17.24,16.43,17.07,321500.0],["2023-06-28",17.11,17.13,16.71,17.1,198600.0],["2023-06-29",17.17,17.87,17.17,17.61,303700.0],["2023-06-30",17.84,17.95,17.58,17.76,183200.0],["2023-07-03",17.85,18.25,17.67,18.2,94200.0],["2023-07-05",18.14,18.15,16.21,16.22,244600.0],["2023-07-06",16.1,16.12,15.5,15.76,308700.0],["2023-07-07",15.78,17.11,15.74,16.96,287400.0],["2023-07-10",16.95,17.12,16.62,17.08,168000.0],["2023-07-11",17.17,17.78,16.95,17.74,157100.0],["2023-07-12",18.11,18.15,17.42,17.79,249300.0],["2023-07-13",17.82,18.31,17.7,18.26,153600.0],["2023-07-14",18.12,18.3,17.65,17.98,131300.0],["2023-07-17",17.73,18.74,17.73,18.6,187000.0],["2023-07-18",18.42,19.14,18.37,18.48,146600.0],["2023-07-19",18.46,18.75,18.13,18.46,118000.0],["2023-07-20",18.53,18.53,17.99,18.29,102500.0],["2023-07-21",18.38,18.47,17.89,18.34,100800.0],["2023-07-24",18.33,19.0,18.24,19.0,151600.0],["2023-07-25",18.97,19.29,18.97,19.02,100900.0],["2023-07-26",18.91,19.39,18.51,19.28,115800.0],["2023-07-27",19.34,19.5,18.08,18.27,283100.0],["2023-07-28",18.47,18.77,18.19,18.29,94500.0],["2023-07-31",18.31,19.08,18.31,18.86,101000.0],["2023-08-01",18.28,18.63,18.15,18.37,191700.0],["2023-08-02",17.87,18.36,17.75,18.14,105100.0],["2023-08-03",18.0,18.83,17.99,18.64,132100.0],["2023-08-04",18.72,18.85,18.44,18.48,111700.0],["2023-08-07",18.58,18.7,18.11,18.25,98000.0],["2023-08-08",17.93,17.95,17.22,17.55,193700.0],["2023-08-09",20.69,22.47,20.1,22.26,637900.0],["2023-08-10",22.48,23.15,21.23,21.58,258800.0],["2023-08-11",21.55,22.28,21.45,21.56,131800.0],["2023-08-14",22.09,23.93,21.77,23.64,279400.0],["2023-08-15",24.02,24.02,23.05,23.34,163800.0],["2023-08-16",23.2,23.57,22.54,22.88,160600.0],["2023-08-17",23.09,23.2,22.68,22.76,96500.0],["2023-08-18",22.58,24.01,22.58,23.87,205500.0],["2023-08-21",24.02,24.28,23.56,24.08,117000.0],["2023-08-22",24.05,24.05,23.48,23.83,177500.0],["2023-08-23",23.55,24.83,23.25,24.57,218500.0],["2023-08-24",24.5,24.51,23.0,23.06,245700.0],["2023-08-25",23.17,23.38,22.68,22.93,172300.0],["2023-08-28",22.95,23.58,22.84,23.43,194800.0],["2023-08-29",23.59,24.04,23.15,23.79,209100.0],["2023-08-30",23.8,24.11,23.5,23.86,167100.0],["2023-08-31",24.09,24.37,23.81,24.02,277100.0],["2023-09-01",24.48,25.64,24.37,25.3,201400.0],["2023-09-05",25.48,26.25,25.27,26.1,224100.0],["2023-09-06",26.08,26.94,26.07,26.72,335600.0],["2023-09-07",26.6,26.72,25.61,26.36,325800.0],["2023-09-08",26.43,27.16,26.1,26.47,259100.0],["2023-09-11",26.74,26.84,25.85,26.16,188400.0],["2023-09-12",26.2,26.63,25.62,26.22,189100.0],["2023-09-13",26.2,26.29,25.02,25.51,303000.0],["2023-09-14",25.94,26.04,25.44,25.48,162800.0],["2023-09-15",25.52,25.78,25.11,25.35,330900.0],["2023-09-18",25.44,25.56,24.68,24.7,149400.0],["2023-09-19",24.85,25.2,24.67,25.07,181900.0],["2023-09-20",25.03,25.82,24.96,24.99,111700.0],["2023-09-21",24.93,24.97,24.13,24.31,145200.0],["2023-09-22",24.42,24.79,23.71,24.08,252300.0],["2023-09-25",24.05,24.47,23.84,24.12,265500.0],["2023-09-26",23.94,24.79,23.92,24.15,251500.0],["2023-09-27",24.33,24.76,24.17,24.22,213200.0],["2023-09-28",24.27,25.16,24.27,25.0,175800.0],["2023-09-29",25.03,25.03,24.21,24.47,231600.0],["2023-10-02",24.29,24.72,23.74,23.81,184400.0],["2023-10-03",23.58,23.85,23.06,23.36,164500.0],["2023-10-04",23.16,23.34,22.11,22.13,167100.0],["2023-10-05",21.8,22.56,21.72,21.72,178900.0],["2023-10-06",21.62,22.09,21.11,21.79,180000.0],["2023-10-09",22.18,22.47,21.69,22.09,179600.0],["2023-10-10",22.08,22.8,22.0,22.55,136700.0],["2023-10-11",22.43,22.72,21.88,22.02,135600.0],["2023-10-12",22.28,22.28,21.01,21.15,159100.0],["2023-10-13",21.4,21.59,20.83,20.89,165100.0],["2023-10-16",21.0,21.28,20.5,20.53,150300.0],["2023-10-17",20.49,21.22,20.36,20.66,211600.0],["2023-10-18",20.57,20.87,20.1,20.43,230600.0],["2023-10-19",20.33,20.58,20.05,20.15,126400.0],["2023-10-20",20.21,20.34,19.6,19.8,126800.0],["2023-10-23",19.58,19.65,19.24,19.41,134300.0],["2023-10-24",19.41,19.61,19.14,19.23,132700.0],["2023-10-25",19.19,19.19,18.34,18.63,206000.0],["2023-10-26",18.76,18.76,18.2,18.58,149700.0],["2023-10-27",18.48,18.9,18.22,18.71,132100.0],["2023-10-30",18.76,18.98,18.38,18.82,143200.0],["2023-10-31",18.78,19.18,18.58,18.95,161000.0],["2023-11-01",18.9,19.07,18.5,18.79,172900.0],["2023-11-02",18.94,19.34,18.16,18.99,355500.0],["2023-11-03",16.94,17.7,16.52,17.1,843800.0],["2023-11-06",17.04,17.34,16.31,16.8,248100.0],["2023-11-07",16.69,16.69,16.04,16.32,356000.0],["2023-11-08",16.23,16.59,16.0,16.28,262400.0],["2023-11-09",16.52,16.56,15.82,15.84,163600.0],["2023-11-10",16.02,16.25,15.88,16.05,112300.0],["2023-11-13",16.02,16.26,15.8,15.95,124800.0],["2023-11-14",16.3,17.0,16.3,16.86,183400.0],["2023-11-15",16.76,17.18,16.43,16.56,149900.0],["2023-11-16",16.35,16.55,15.69,15.87,141000.0],["2023-11-17",16.29,16.29,15.78,15.87,120300.0],["2023-11-20",16.06,16.2,15.9,16.05,123000.0],["2023-11-21",16.1,16.22,15.77,15.81,117000.0],["2023-11-22",15.75,16.15,15.61,16.11,148500.0],["2023-11-24",16.15,16.49,16.15,16.24,45100.0],["2023-11-27",16.16,16.32,15.86,16.04,138200.0],["2023-11-28",16.17,16.17,15.53,15.58,165000.0],["2023-11-29",15.85,16.09,15.57,15.81,212800.0],["2023-11-30",15.93,16.24,15.77,15.95,126100.0],["2023-12-01",15.89,16.8,15.85,16.57,168600.0],["2023-12-04",16.6,17.03,16.57,16.87,231400.0],["2023-12-05",16.87,16.9,16.13,16.26,173400.0],["2023-12-06",16.34,17.0,16.33,16.33,300600.0],["2023-12-07",16.3,16.59,16.3,16.59,183900.0],["2023-12-08",16.84,17.38,16.84,17.07,156000.0],["2023-12-11",17.34,17.49,16.74,16.79,184800.0],["2023-12-12",16.65,16.65,16.28,16.42,180800.0],["2023-12-13",16.38,17.46,16.19,17.43,189300.0],["2023-12-14",17.9,18.45,17.43,17.75,258500.0],["2023-12-15",18.04,18.71,17.73,18.51,402000.0],["2023-12-18",19.08,19.33,18.6,18.61,196100.0],["2023-12-19",18.86,19.14,18.68,18.99,230500.0],["2023-12-20",19.01,19.68,18.67,18.67,165700.0],["2023-12-21",18.83,19.2,18.58,18.91,119300.0],["2023-12-22",19.18,19.31,18.84,19.0,128100.0],["2023-12-26",19.04,19.43,18.77,19.29,103100.0],["2023-12-27",19.15,19.58,19.04,19.45,135600.0],["2023-12-28",19.39,19.73,18.97,19.05,134100.0],["2023-12-29",19.14,19.36,18.81,18.82,131300.0],["2024-01-02",18.66,19.02,17.96,18.14,254700.0],["2024-01-03",17.99,17.99,17.27,17.5,279300.0],["2024-01-04",17.61,17.86,17.31,17.43,252300.0],["2024-01-05",17.46,18.1,17.36,18.02,195100.0],["2024-01-08",17.95,17.95,16.95,17.22,273000.0],["2024-01-09",17.28,17.28,16.2,16.31,285400.0],["2024-01-10",16.21,16.35,15.91,16.35,176400.0],["2024-01-11",16.65,16.76,15.75,16.65,305300.0],["2024-01-12",16.98,16.98,16.47,16.69,204300.0],["2024-01-16",16.67,17.22,16.55,16.74,386100.0],["2024-01-17",16.34,16.98,16.2,16.95,276800.0],["2024-01-18",17.04,17.4,16.79,17.11,288700.0],["2024-01-19",17.27,17.27,16.92,17.05,407100.0],["2024-01-22",17.15,17.59,17.15,17.45,168200.0],["2024-01-23",17.56,17.78,17.29,17.43,168500.0],["2024-01-24",17.51,17.76,17.12,17.21,184800.0],["2024-01-25",17.39,17.52,17.1,17.37,154300.0],["2024-01-26",17.48,17.58,17.16,17.34,724000.0],["2024-01-29",18.2,19.09,17.26,18.81,1360300.0],["2024-01-30",18.77,18.98,18.21,18.66,479200.0],["2024-01-31",18.6,18.6,16.96,17.02,717700.0],["2024-02-01",17.41,17.61,16.98,17.06,397100.0],["2024-02-02",16.76,17.03,16.16,16.45,337700.0],["2024-02-05",16.24,17.04,16.1,16.76,371400.0],["2024-02-06",16.8,17.1,16.39,16.65,226600.0],["2024-02-07",16.72,17.27,16.55,17.16,235600.0],["2024-02-08",17.29,17.56,17.03,17.42,237800.0],["2024-02-09",17.46,18.02,17.39,17.9,179700.0],["2024-02-12",17.84,18.28,17.62,18.19,224300.0],["2024-02-13",17.68,17.96,17.27,17.33,242600.0],["2024-02-14",17.47,18.01,17.47,17.94,173700.0],["2024-02-15",18.01,18.64,18.01,18.57,171500.0],["2024-02-16",18.34,18.47,18.05,18.2,147100.0],["2024-02-20",17.97,18.18,17.69,18.17,171400.0],["2024-02-21",17.99,18.24,17.18,17.22,183700.0],["2024-02-22",17.0,17.48,16.84,17.44,379300.0],["2024-02-23",15.0,17.59,15.0,16.96,510300.0],["2024-02-26",16.93,17.12,16.68,16.9,515600.0],["2024-02-27",16.89,17.69,16.83,17.51,237300.0],["2024-02-28",17.21,17.38,16.66,16.72,210700.0],["2024-02-29",17.08,17.4,16.58,16.68,162800.0],["2024-03-01",16.77,16.92,16.44,16.57,125400.0],["2024-03-04",16.63,16.83,16.44,16.69,170100.0],["2024-03-05",16.8,17.55,16.8,17.18,404100.0],["2024-03-06",17.29,17.3,16.75,16.93,183900.0],["2024-03-07",17.0,17.18,16.98,17.1,124900.0],["2024-03-08",17.26,17.53,17.03,17.13,179000.0],["2024-03-11",17.33,17.49,16.87,17.48,155300.0],["2024-03-12",17.5,17.54,17.2,17.38,127700.0],["2024-03-13",17.38,17.76,17.34,17.52,114400.0],["2024-03-14",17.39,17.68,17.34,17.41,165300.0],["2024-03-15",17.5,18.65,17.5,17.93,259500.0],["2024-03-18",18.0,18.34,17.88,17.97,286600.0],["2024-03-19",17.88,19.0,17.87,18.99,295100.0],["2024-03-20",18.76,19.56,18.76,19.07,254900.0],["2024-03-21",19.03,19.25,18.75,18.8,223300.0],["2024-03-22",18.9,18.91,18.45,18.7,154500.0],["2024-03-25",18.68,19.04,18.47,18.71,210600.0],["2024-03-26",18.81,18.98,18.44,18.52,154500.0],["2024-03-27",18.65,19.05,18.65,18.93,156400.0],["2024-03-28",19.03,19.52,18.93,19.49,188000.0],["2024-04-01",19.6,19.72,19.31,19.32,158500.0],["2024-04-02",19.3,19.37,19.06,19.26,137200.0],["2024-04-03",19.15,19.5,19.11,19.42,103200.0],["2024-04-04",19.47,19.6,18.83,18.88,131300.0],["2024-04-05",18.7,19.13,18.52,18.93,112200.0],["2024-04-08",19.11,19.12,18.73,18.78,119400.0],["2024-04-09",18.81,18.95,18.54,18.66,105600.0],["2024-04-10",18.66,18.66,18.0,18.45,130500.0],["2024-04-11",18.57,18.57,18.08,18.08,92600.0],["2024-04-12",18.17,18.51,17.5,17.53,101500.0],["2024-04-15",17.71,17.98,16.86,16.87,123600.0],["2024-04-16",16.73,16.85,16.41,16.66,198700.0],["2024-04-17",16.84,17.05,16.55,16.68,162600.0],["2024-04-18",16.68,16.93,16.53,16.56,175300.0],["2024-04-19",16.49,17.03,16.49,17.02,121600.0],["2024-04-22",16.93,17.22,16.57,16.88,111500.0],["2024-04-23",16.92,17.14,16.7,16.74,110200.0],["2024-04-24",16.69,16.87,16.53,16.69,157700.0],["2024-04-25",16.59,16.78,16.39,16.75,98200.0],["2024-04-26",16.8,17.14,16.33,16.49,187700.0],["2024-04-29",16.5,16.81,16.38,16.56,204000.0],["2024-04-30",16.52,16.52,15.82,15.85,207000.0],["2024-05-01",15.92,16.13,15.67,15.7,113200.0],["2024-05-02",15.79,16.76,15.64,16.39,198800.0],["2024-05-03",15.51,15.98,13.56,13.64,813000.0],["2024-05-06",13.69,14.13,12.97,13.2,534600.0],["2024-05-07",13.2,13.34,13.03,13.05,333400.0],["2024-05-08",13.0,13.46,12.96,13.46,252500.0],["2024-05-09",13.43,13.7,13.38,13.7,273500.0],["2024-05-10",13.74,13.87,13.44,13.55,192600.0],["2024-05-13",13.57,13.74,13.5,13.55,215600.0],["2024-05-14",13.5,13.63,13.1,13.13,374900.0],["2024-05-15",13.33,13.33,12.75,12.95,264900.0],["2024-05-16",12.98,13.05,12.83,13.02,259500.0],["2024-05-17",13.05,13.1,12.82,13.1,235000.0],["2024-05-20",13.16,13.27,12.93,12.96,179000.0],["2024-05-21",12.9,13.05,12.83,13.0,265800.0],["2024-05-22",12.96,13.34,12.94,13.21,598200.0],["2024-05-23",13.22,13.4,13.09,13.37,361100.0],["2024-05-24",13.42,13.46,13.15,13.18,357300.0],["2024-05-28",13.3,13.46,13.22,13.41,260400.0],["2024-05-29",13.29,13.35,13.02,13.09,333000.0],["2024-05-30",13.18,13.23,12.86,13.2,368700.0],["2024-05-31",13.2,13.27,12.87,12.99,797500.0],["2024-06-03",13.11,13.16,11.65,11.75,422200.0],["2024-06-04",11.77,11.77,11.14,11.44,396800.0],["2024-06-05",11.53,11.56,11.12,11.56,446600.0],["2024-06-06",11.65,12.39,11.51,12.35,482200.0],["2024-06-07",12.2,12.61,12.05,12.6,554000.0],["2024-06-10",12.56,12.69,12.32,12.5,340500.0],["2024-06-11",12.34,12.78,12.26,12.72,267300.0],["2024-06-12",12.72,12.93,12.6,12.85,309000.0],["2024-06-13",12.82,13.28,12.55,13.22,627000.0],["2024-06-14",14.6,14.98,13.83,14.43,1176700.0],["2024-06-17",14.52,14.76,14.33,14.5,544600.0],["2024-06-18",14.54,14.57,14.33,14.35,295200.0],["2024-06-20",14.17,14.55,14.02,14.5,295600.0],["2024-06-21",14.54,14.67,14.34,14.45,335200.0],["2024-06-24",14.54,14.89,14.23,14.26,326400.0],["2024-06-25",14.21,14.35,14.11,14.26,172400.0],["2024-06-26",14.26,14.53,14.1,14.52,180000.0],["2024-06-27",14.62,14.74,14.35,14.35,98500.0],["2024-06-28",14.42,14.56,14.29,14.42,319300.0],["2024-07-01",14.42,14.51,14.07,14.17,180800.0],["2024-07-02",14.24,14.49,14.01,14.11,189300.0],["2024-07-03",14.2,14.53,14.06,14.5,116800.0],["2024-07-05",14.42,14.48,13.75,13.9,258800.0],["2024-07-08",13.75,14.01,13.75,13.94,168300.0],["2024-07-09",13.89,13.89,13.59,13.65,133200.0],["2024-07-10",13.67,13.95,13.61,13.86,169500.0],["2024-07-11",14.1,14.52,13.89,14.24,262700.0],["2024-07-12",14.38,14.59,14.12,14.55,159800.0],["2024-07-15",14.6,15.1,14.42,14.74,196000.0],["2024-07-16",14.84,15.07,14.75,14.89,231400.0],["2024-07-17",14.92,15.14,14.67,14.99,229300.0],["2024-07-18",14.98,15.11,14.31,14.34,242600.0],["2024-07-19",14.29,14.43,13.97,13.99,165900.0],["2024-07-22",14.04,14.12,13.73,13.89,193400.0],["2024-07-23",13.91,14.38,13.88,14.23,219700.0],["2024-07-24",14.26,14.41,13.75,13.76,182900.0],["2024-07-25",13.83,14.31,13.83,14.04,370500.0],["2024-07-26",14.2,14.36,13.95,14.08,142500.0],["2024-07-29",14.13,14.13,13.73,13.76,87200.0],["2024-07-30",13.82,13.93,13.7,13.73,128300.0],["2024-07-31",13.74,13.86,13.35,13.5,306600.0],["2024-08-01",13.5,13.55,12.5,12.87,430900.0],["2024-08-02",12.97,13.74,12.71,12.91,449000.0],["2024-08-05",12.31,12.35,11.6,12.18,469400.0],["2024-08-06",12.12,12.18,11.7,12.0,288800.0],["2024-08-07",12.1,12.18,11.68,11.9,322700.0],["2024-08-08",11.91,12.02,11.84,11.9,240800.0],["2024-08-09",11.95,12.0,11.44,11.49,274100.0],["2024-08-12",11.59,11.63,11.21,11.25,228000.0],["2024-08-13",11.35,11.63,11.2,11.55,219600.0],["2024-08-14",11.74,11.92,11.44,11.46,140800.0],["2024-08-15",11.69,11.95,11.57,11.7,111600.0],["2024-08-16",11.61,11.84,11.61,11.72,185500.0],["2024-08-19",11.79,11.89,11.7,11.74,86400.0],["2024-08-20",11.73,11.77,11.33,11.36,215000.0],["2024-08-21",11.4,11.5,11.22,11.33,145100.0],["2024-08-22",11.33,11.36,11.14,11.16,140900.0],["2024-08-23",11.24,11.94,11.24,11.9,188000.0],["2024-08-26",12.04,12.52,12.0,12.35,155300.0],["2024-08-27",12.24,12.3,11.93,11.97,110000.0],["2024-08-28",11.95,11.95,11.68,11.83,83700.0],["2024-08-29",11.9,12.13,11.8,12.05,161200.0],["2024-08-30",12.01,12.42,11.91,12.37,164300.0],["2024-09-03",12.18,12.22,11.74,11.75,173400.0],["2024-09-04",11.79,11.97,11.42,11.49,109800.0],["2024-09-05",11.53,11.77,11.23,11.27,139100.0],["2024-09-06",11.22,11.35,10.71,10.94,213700.0],["2024-09-09",10.93,11.11,10.65,10.7,178700.0],["2024-09-10",10.7,10.81,10.55,10.76,232000.0],["2024-09-11",10.77,10.79,10.45,10.6,149100.0],["2024-09-12",10.65,11.42,10.53,10.6,202600.0],["2024-09-13",10.78,11.08,10.56,10.72,148900.0],["2024-09-16",10.84,10.96,10.65,10.91,160100.0],["2024-09-17",12.6,13.62,12.4,13.0,1355100.0],["2024-09-18",13.0,13.14,11.84,12.72,409700.0],["2024-09-19",12.9,13.61,12.9,13.3,359100.0],["2024-09-20",13.2,13.2,12.69,12.91,385200.0],["2024-09-23",12.97,13.29,12.7,12.78,135800.0],["2024-09-24",13.02,13.02,12.59,12.66,135000.0],["2024-09-25",12.68,12.68,12.08,12.09,141500.0],["2024-09-26",12.09,12.79,11.9,12.76,273300.0],["2024-09-27",12.82,13.11,12.78,13.0,222100.0],["2024-09-30",13.01,13.04,12.75,12.98,167600.0],["2024-10-01",12.9,12.98,12.47,12.83,145600.0],["2024-10-02",12.95,13.28,12.86,13.25,121400.0],["2024-10-03",13.16,13.34,12.95,12.95,91900.0],["2024-10-04",13.15,13.47,12.96,13.31,168200.0],["2024-10-07",13.34,13.77,13.25,13.75,217400.0],["2024-10-08",13.6,13.64,12.63,13.06,284700.0],["2024-10-09",12.93,13.12,12.82,13.05,115900.0],["2024-10-10",13.04,13.53,12.93,13.46,109000.0],["2024-10-11",13.42,13.6,13.38,13.47,110200.0],["2024-10-14",13.4,13.4,12.92,13.08,101000.0],["2024-10-15",12.87,13.1,12.66,12.67,142200.0],["2024-10-16",12.77,13.15,12.72,13.12,117400.0],["2024-10-17",13.08,13.27,12.81,13.27,96200.0],["2024-10-18",13.27,13.31,12.95,12.97,152200.0],["2024-10-21",13.06,13.13,12.71,12.93,223200.0],["2024-10-22",10.0,10.61,9.7,10.57,1656500.0],["2024-10-23",10.46,10.46,9.85,9.96,483900.0],["2024-10-24",9.97,9.99,9.81,9.95,303100.0],["2024-10-25",10.08,10.43,10.08,10.36,198900.0],["2024-10-28",10.19,10.32,9.93,10.25,432500.0],["2024-10-29",10.2,10.29,9.98,10.04,122400.0],["2024-10-30",10.04,10.3,10.04,10.11,108200.0],["2024-10-31",10.16,10.23,10.08,10.09,120800.0],["2024-11-01",10.12,10.14,9.8,9.87,235400.0],["2024-11-04",9.91,10.1,9.82,9.84,210000.0],["2024-11-05",8.7,9.25,8.6,9.25,611300.0],["2024-11-06",9.67,9.94,9.19,9.88,441300.0],["2024-11-07",9.86,9.86,9.5,9.5,255200.0],["2024-11-08",9.5,9.71,9.25,9.27,300200.0],["2024-11-11",9.24,9.3,8.93,9.03,339400.0],["2024-11-12",8.92,9.04,8.65,8.71,229400.0],["2024-11-13",8.71,8.71,8.14,8.14,425400.0],["2024-11-14",8.18,8.38,7.96,8.23,328000.0],["2024-11-15",8.36,8.4,7.97,8.02,381600.0],["2024-11-18",8.09,8.15,7.81,7.86,183200.0],["2024-11-19",7.8,7.87,7.53,7.55,272400.0],["2024-11-20",7.36,7.5,7.26,7.27,315600.0],["2024-11-21",7.27,7.77,7.16,7.57,354700.0],["2024-11-22",7.59,7.78,7.26,7.4,286000.0],["2024-11-25",7.45,8.09,7.39,7.94,428500.0],["2024-11-26",7.91,8.01,7.61,7.93,230800.0],["2024-11-27",8.0,8.12,7.79,7.92,115900.0],["2024-11-29",7.97,8.18,7.9,8.05,150100.0],["2024-12-02",7.98,8.32,7.83,8.28,163700.0],["2024-12-03",8.29,8.36,7.8,7.95,195800.0],["2024-12-04",8.01,8.08,7.8,8.0,198800.0],["2024-12-05",7.99,8.32,7.97,8.01,122900.0],["2024-12-06",8.02,8.14,7.93,8.01,228300.0],["2024-12-09",8.11,8.39,8.1,8.21,181100.0],["2024-12-10",8.25,8.27,7.89,7.93,188300.0],["2024-12-11",7.95,8.04,7.7,7.79,169700.0],["2024-12-12",7.73,7.73,7.44,7.46,210700.0],["2024-12-13",7.46,7.5,7.32,7.4,136700.0],["2024-12-16",7.34,7.45,7.11,7.19,242500.0],["2024-12-17",7.16,7.35,6.93,7.32,249900.0],["2024-12-18",7.32,7.32,6.89,6.99,267900.0],["2024-12-19",7.08,7.23,6.76,6.79,240700.0],["2024-12-20",6.73,7.04,6.7,6.84,289600.0],["2024-12-23",6.79,6.84,6.65,6.69,180400.0],["2024-12-24",6.74,7.0,6.65,6.82,131200.0],["2024-12-26",6.82,7.03,6.73,6.9,180900.0],["2024-12-27",6.92,7.07,6.71,7.06,194700.0],["2024-12-30",6.99,7.21,6.85,7.1,256700.0],["2024-12-31",7.16,7.55,7.16,7.35,339100.0],["2025-01-02",7.46,7.5,7.12,7.19,156700.0],["2025-01-03",7.28,7.38,7.15,7.29,137000.0],["2025-01-06",7.37,7.7,7.35,7.58,182100.0],["2025-01-07",7.6,8.17,7.6,7.79,187500.0],["2025-01-08",7.75,7.79,7.4,7.45,127700.0],["2025-01-10",7.48,7.62,7.29,7.4,98700.0],["2025-01-13",7.4,7.62,7.36,7.4,88700.0],["2025-01-14",7.42,7.68,7.26,7.43,135900.0],["2025-01-15",7.55,7.68,7.5,7.54,110200.0],["2025-01-16",7.47,7.61,7.4,7.55,115900.0],["2025-01-17",7.62,7.8,7.35,7.45,146600.0],["2025-01-21",7.58,7.84,7.46,7.52,176500.0],["2025-01-22",7.46,7.65,7.06,7.19,233400.0],["2025-01-23",7.25,7.38,7.2,7.31,129200.0],["2025-01-24",7.36,7.41,7.16,7.31,143700.0],["2025-01-27",7.66,8.12,7.42,8.03,475300.0],["2025-01-28",8.0,8.58,7.93,8.42,410500.0],["2025-01-29",8.44,8.87,8.19,8.28,307600.0],["2025-01-30",8.41,8.8,8.35,8.46,225300.0],["2025-01-31",8.47,8.55,8.0,8.14,288800.0],["2025-02-03",8.03,8.21,7.75,8.21,153400.0],["2025-02-04",8.2,8.55,8.03,8.32,164100.0],["2025-02-05",8.36,8.42,7.99,8.01,114500.0],["2025-02-06",8.01,8.1,7.77,7.91,116900.0],["2025-02-07",7.91,8.04,7.87,7.92,181800.0],["2025-02-10",8.81,9.13,8.5,8.56,572000.0],["2025-02-11",8.52,8.64,8.3,8.39,220900.0],["2025-02-12",8.25,9.07,8.25,8.49,311800.0],["2025-02-13",8.51,8.8,8.4,8.69,193700.0],["2025-02-14",8.73,8.94,8.51,8.6,152300.0],["2025-02-18",8.75,9.3,8.75,8.9,272400.0],["2025-02-19",8.71,8.92,8.55,8.6,161800.0],["2025-02-20",8.61,8.8,8.59,8.6,143500.0],["2025-02-21",8.68,8.84,8.36,8.44,174800.0],["2025-02-24",8.51,8.56,8.25,8.31,279300.0],["2025-02-25",9.34,9.92,8.77,9.06,746600.0],["2025-02-26",9.08,9.14,8.78,8.86,317800.0],["2025-02-27",8.92,9.02,8.39,8.49,300300.0],["2025-02-28",8.51,8.87,8.35,8.48,231000.0],["2025-03-03",8.53,8.64,8.16,8.19,443700.0],["2025-03-04",8.05,8.27,7.61,8.09,192800.0],["2025-03-05",8.08,8.4,8.01,8.3,133500.0],["2025-03-06",8.22,8.39,8.05,8.25,110600.0],["2025-03-07",8.21,8.5,8.16,8.25,99900.0],["2025-03-10",8.21,8.42,7.92,7.94,187100.0],["2025-03-11",7.91,8.16,7.73,7.94,226600.0],["2025-03-12",8.0,8.24,7.89,8.08,157300.0],["2025-03-13",8.12,8.4,7.8,8.0,161600.0],["2025-03-14",8.09,8.32,8.03,8.09,127200.0],["2025-03-17",8.08,8.47,8.08,8.32,143900.0],["2025-03-18",8.34,8.43,8.16,8.28,138400.0],["2025-03-19",8.29,8.78,8.29,8.59,225300.0],["2025-03-20",8.55,8.77,8.46,8.54,138000.0],["2025-03-21",8.46,8.82,8.44,8.77,206100.0],["2025-03-24",8.81,9.0,8.77,8.95,107800.0],["2025-03-25",9.02,9.19,8.76,8.81,131400.0],["2025-03-26",8.91,9.19,8.9,8.98,235000.0],["2025-03-27",9.06,9.2,8.88,8.93,124100.0],["2025-03-28",8.88,8.97,8.29,8.39,128800.0],["2025-03-31",8.36,8.72,8.29,8.42,170200.0],["2025-04-01",8.36,8.89,8.27,8.58,201400.0],["2025-04-02",8.47,8.74,8.46,8.52,135700.0],["2025-04-03",8.19,8.3,7.46,7.74,225500.0],["2025-04-04",7.32,7.35,6.41,7.02,403300.0],["2025-04-07",6.7,7.01,6.25,6.63,359600.0],["2025-04-08",6.86,7.37,6.07,6.34,294300.0],["2025-04-09",6.28,6.9,6.08,6.58,294400.0],["2025-04-10",6.43,6.56,6.02,6.49,237400.0],["2025-04-11",6.54,6.64,6.19,6.56,127100.0],["2025-04-14",6.62,6.62,6.1,6.34,283800.0],["2025-04-15",6.33,6.53,6.11,6.21,143500.0],["2025-04-16",6.19,6.41,6.15,6.28,161400.0],["2025-04-17",6.29,6.57,6.29,6.47,209200.0],["2025-04-21",6.43,6.53,6.11,6.25,178300.0],["2025-04-22",6.4,6.61,6.25,6.49,161600.0],["2025-04-23",6.58,6.9,6.39,6.45,157300.0],["2025-04-24",6.47,6.82,6.47,6.6,363200.0],["2025-04-25",6.5,6.86,6.5,6.82,352400.0],["2025-04-28",6.8,6.97,6.66,6.84,136900.0],["2025-04-29",6.83,7.02,6.7,6.8,192300.0],["2025-04-30",6.68,6.72,6.44,6.49,206900.0],["2025-05-01",6.4,6.72,6.33,6.45,200900.0],["2025-05-02",7.08,7.68,7.05,7.38,647800.0],["2025-05-05",7.23,7.54,6.96,6.99,199000.0],["2025-05-06",6.93,7.16,6.7,6.76,232300.0],["2025-05-07",6.84,6.9,6.64,6.7,137000.0],["2025-05-08",6.74,7.06,6.74,6.82,244900.0],["2025-05-09",6.89,7.02,6.72,6.93,216200.0],["2025-05-12",7.26,7.33,6.92,6.93,202400.0],["2025-05-13",7.0,7.18,6.99,7.11,161500.0],["2025-05-14",7.08,7.27,6.95,7.04,159500.0],["2025-05-15",7.01,7.04,6.76,6.86,199000.0],["2025-05-16",6.85,6.98,6.75,6.93,224200.0],["2025-05-19",6.86,6.86,6.62,6.73,153600.0],["2025-05-20",6.72,6.94,6.66,6.92,158400.0],["2025-05-21",6.83,6.9,6.43,6.48,156400.0],["2025-05-22",6.46,6.62,6.3,6.6,174300.0],["2025-05-23",6.48,6.82,6.48,6.81,107300.0],["2025-05-27",6.84,6.88,6.72,6.79,149900.0],["2025-05-28",6.8,6.89,6.72,6.79,110000.0],["2025-05-29",6.82,7.03,6.72,6.79,190000.0],["2025-05-30",6.79,6.83,6.46,6.46,147800.0],["2025-06-02",6.54,6.63,6.26,6.63,220300.0],["2025-06-03",6.69,7.13,6.6,7.02,361700.0],["2025-06-04",7.05,7.25,7.0,7.05,88700.0],["2025-06-05",7.09,7.14,6.92,6.96,118000.0],["2025-06-06",7.04,7.37,7.04,7.19,116400.0],["2025-06-09",7.22,7.67,7.22,7.59,140700.0],["2025-06-10",7.62,8.04,7.62,7.78,138800.0],["2025-06-11",7.8,8.0,7.76,7.99,115700.0],["2025-06-12",7.99,8.25,7.9,8.04,141900.0],["2025-06-13",8.11,8.3,7.82,7.87,280300.0],["2025-06-16",7.86,8.3,7.76,8.1,175000.0],["2025-06-17",8.1,8.44,8.1,8.16,109100.0],["2025-06-18",8.13,8.18,7.85,7.92,71100.0],["2025-06-20",8.07,8.08,7.8,7.82,146200.0],["2025-06-23",7.87,7.91,7.63,7.73,163800.0],["2025-06-24",7.72,7.89,7.39,7.55,135000.0],["2025-06-25",7.75,7.87,7.49,7.65,151600.0],["2025-06-26",7.61,7.67,7.15,7.26,367000.0],["2025-06-27",7.22,8.21,7.17,8.16,467000.0],["2025-06-30",8.19,8.42,7.98,8.06,197200.0],["2025-07-01",8.04,8.83,7.93,8.56,197100.0],["2025-07-02",8.58,8.62,8.07,8.46,166200.0],["2025-07-03",8.5,8.68,8.41,8.43,72700.0],["2025-07-07",8.29,8.53,8.2,8.38,181000.0],["2025-07-08",8.42,8.83,8.37,8.57,92700.0],["2025-07-09",8.55,8.73,8.31,8.38,56700.0],["2025-07-10",8.38,8.57,8.33,8.42,70400.0],["2025-07-11",8.42,8.64,8.28,8.52,72700.0],["2025-07-14",8.44,8.44,8.23,8.24,64300.0],["2025-07-15",8.21,8.31,7.85,7.85,132100.0],["2025-07-16",7.89,7.95,7.38,7.68,173100.0],["2025-07-17",7.72,8.16,7.72,7.98,128900.0],["2025-07-18",8.12,8.27,7.74,7.76,136800.0],["2025-07-21",7.78,8.09,7.78,8.02,94600.0],["2025-07-22",8.1,8.3,7.97,8.0,217100.0],["2025-07-23",8.09,8.96,8.09,8.83,299600.0],["2025-07-24",8.83,8.95,8.31,8.39,128300.0],["2025-07-25",8.52,8.64,8.32,8.51,128900.0],["2025-07-28",8.58,8.96,8.57,8.87,134300.0],["2025-07-29",8.86,8.86,8.38,8.45,109500.0],["2025-07-30",8.48,8.87,8.0,8.17,98600.0],["2025-07-31",8.04,8.18,7.91,8.09,122600.0],["2025-08-01",8.05,8.07,7.56,7.79,148600.0],["2025-08-04",7.8,7.89,7.71,7.74,89100.0],["2025-08-05",7.78,8.27,7.76,8.19,188900.0],["2025-08-06",7.5,7.5,6.53,6.65,530500.0],["2025-08-07",6.67,6.85,6.14,6.19,325100.0],["2025-08-08",6.2,6.2,5.78,5.85,385400.0],["2025-08-11",6.17,6.6,6.03,6.1,369700.0],["2025-08-12",6.17,6.3,6.07,6.16,217600.0],["2025-08-13",6.2,6.35,6.15,6.26,169100.0],["2025-08-14",6.22,6.42,6.11,6.22,242900.0],["2025-08-15",6.24,6.34,6.11,6.23,240800.0],["2025-08-18",6.22,6.53,6.14,6.38,257900.0],["2025-08-19",6.4,6.62,6.28,6.5,261700.0],["2025-08-20",6.56,6.7,6.37,6.6,168800.0],["2025-08-21",6.6,6.81,6.52,6.62,214700.0],["2025-08-22",6.62,7.04,6.62,6.93,279300.0],["2025-08-25",6.97,6.97,6.7,6.79,122700.0],["2025-08-26",6.78,6.83,6.59,6.6,89800.0],["2025-08-27",6.59,6.75,6.54,6.55,96300.0],["2025-08-28",6.54,6.59,6.27,6.31,549600.0],["2025-08-29",6.38,6.76,6.38,6.7,235500.0],["2025-09-02",6.67,6.83,6.61,6.68,133700.0],["2025-09-03",6.61,6.75,6.57,6.69,166100.0],["2025-09-04",6.72,6.96,6.66,6.93,125400.0],["2025-09-05",6.87,7.17,6.87,7.09,158200.0],["2025-09-08",7.11,7.39,7.04,7.35,274800.0],["2025-09-09",7.42,7.58,7.09,7.12,299500.0],["2025-09-10",7.08,7.11,6.63,6.83,183800.0],["2025-09-11",6.8,7.04,6.74,7.03,88200.0],["2025-09-12",7.04,7.07,6.83,7.03,164400.0],["2025-09-15",7.03,7.38,6.97,7.0,246500.0],["2025-09-16",7.0,7.34,6.75,7.29,166400.0],["2025-09-17",7.32,7.79,7.26,7.47,256500.0],["2025-09-18",7.56,7.7,7.42,7.67,325000.0],["2025-09-19",7.71,7.83,7.32,7.47,469700.0],["2025-09-22",7.39,8.05,7.29,7.98,691800.0],["2025-09-23",8.05,8.71,8.05,8.42,367500.0],["2025-09-24",8.54,8.7,8.24,8.24,162100.0],["2025-09-25",8.22,8.33,8.05,8.19,103400.0],["2025-09-26",8.17,8.38,8.13,8.19,115600.0],["2025-09-29",8.28,8.35,8.1,8.33,139000.0],["2025-09-30",8.28,8.46,8.23,8.45,176900.0],["2025-10-01",8.43,8.57,8.24,8.57,147600.0],["2025-10-02",8.51,8.51,8.15,8.34,118700.0],["2025-10-03",8.35,8.48,8.06,8.11,125700.0],["2025-10-06",8.2,8.33,7.84,7.85,112000.0],["2025-10-07",7.84,7.95,7.67,7.74,132400.0],["2025-10-08",7.77,7.83,7.51,7.76,66400.0],["2025-10-09",7.75,8.15,7.57,8.05,307800.0],["2025-10-10",8.05,8.18,7.08,7.09,295700.0],["2025-10-13",7.23,7.48,7.17,7.26,120700.0],["2025-10-14",7.18,7.82,7.09,7.8,187400.0],["2025-10-15",7.87,7.99,7.36,7.61,178700.0],["2025-10-16",7.6,7.82,7.53,7.55,169100.0],["2025-10-17",7.51,7.71,7.18,7.25,107900.0],["2025-10-20",7.28,7.67,7.21,7.51,238400.0],["2025-10-21",7.54,7.64,7.38,7.58,150000.0],["2025-10-22",7.61,7.78,7.52,7.66,103600.0],["2025-10-23",7.68,8.22,7.67,8.18,180100.0],["2025-10-24",8.26,8.44,8.2,8.42,154100.0],["2025-10-27",8.43,8.6,8.3,8.5,230800.0],["2025-10-28",8.45,8.59,8.35,8.49,89500.0],["2025-10-29",8.54,8.6,8.37,8.54,176900.0],["2025-10-30",8.47,8.57,8.37,8.46,178100.0],["2025-10-31",8.45,8.45,7.82,8.06,118100.0],["2025-11-03",8.0,8.08,7.88,8.01,134600.0],["2025-11-04",7.88,8.1,7.6,7.68,136000.0],["2025-11-05",7.27,7.32,6.13,6.25,415900.0],["2025-11-06",6.39,6.39,6.18,6.19,263400.0],["2025-11-07",6.19,6.19,5.91,6.04,242600.0],["2025-11-10",6.09,6.24,5.99,6.14,168200.0],["2025-11-11",6.17,6.21,6.02,6.12,163200.0],["2025-11-12",6.11,6.29,6.03,6.29,203300.0],["2025-11-13",6.3,6.35,5.83,5.87,224500.0],["2025-11-14",5.86,5.94,5.7,5.87,208900.0],["2025-11-17",5.84,6.0,5.71,5.72,149700.0],["2025-11-18",5.7,5.78,5.49,5.74,263700.0],["2025-11-19",5.68,5.75,5.46,5.53,159600.0],["2025-11-20",5.59,6.03,5.59,5.63,238100.0],["2025-11-21",5.65,5.72,5.46,5.65,213700.0],["2025-11-24",5.7,6.0,5.55,5.81,304500.0],["2025-11-25",5.81,6.21,5.78,6.18,220800.0],["2025-11-26",6.12,6.19,6.06,6.09,156800.0],["2025-11-28",6.08,6.24,5.95,6.21,52300.0],["2025-12-01",6.2,6.26,5.97,6.01,168600.0],["2025-12-02",5.99,6.0,5.79,5.88,153700.0],["2025-12-03",5.88,6.37,5.88,6.36,225700.0],["2025-12-04",6.35,6.35,6.17,6.21,118000.0],["2025-12-05",6.28,6.42,6.22,6.32,203000.0],["2025-12-08",6.29,6.36,6.16,6.31,171500.0],["2025-12-09",6.36,6.73,6.32,6.7,257400.0],["2025-12-10",6.64,6.81,6.44,6.78,198900.0],["2025-12-11",6.77,6.85,6.64,6.77,101400.0],["2025-12-12",6.84,6.84,6.58,6.65,162500.0],["2025-12-15",6.7,6.7,6.37,6.39,136400.0],["2025-12-16",6.38,6.38,6.13,6.18,169200.0],["2025-12-17",6.2,6.25,6.08,6.22,139000.0],["2025-12-18",6.22,6.45,6.22,6.39,192200.0],["2025-12-19",6.36,6.53,6.33,6.4,390500.0],["2025-12-22",6.4,6.62,6.4,6.53,132600.0],["2025-12-23",6.51,6.77,6.44,6.74,220500.0],["2025-12-24",6.76,6.83,6.57,6.59,106900.0],["2025-12-26",6.6,6.74,6.55,6.67,159900.0],["2025-12-29",6.69,6.84,6.63,6.7,162000.0],["2025-12-30",6.7,6.83,6.65,6.8,141400.0],["2025-12-31",6.79,6.85,6.57,6.69,140000.0],["2026-01-02",6.75,6.86,6.56,6.85,110100.0],["2026-01-05",7.14,7.23,6.97,7.01,145700.0],["2026-01-06",7.06,7.08,6.89,7.01,95400.0],["2026-01-07",7.06,7.06,6.84,6.91,124100.0],["2026-01-08",6.91,7.26,6.86,7.24,124700.0],["2026-01-09",7.25,7.43,7.05,7.38,129800.0],["2026-01-12",7.44,7.52,7.31,7.41,126900.0],["2026-01-13",7.44,8.04,7.44,8.01,205500.0],["2026-01-14",8.09,8.56,8.09,8.44,356300.0],["2026-01-15",8.43,8.63,8.1,8.61,232100.0],["2026-01-16",8.62,8.66,8.43,8.44,155300.0],["2026-01-20",8.4,8.59,8.3,8.38,157200.0],["2026-01-21",8.54,8.95,8.54,8.86,188200.0],["2026-01-22",8.88,9.08,8.76,8.79,214000.0],["2026-01-23",8.92,9.2,8.54,8.57,108600.0],["2026-01-26",8.61,8.73,8.42,8.49,135700.0],["2026-01-27",8.48,8.89,8.46,8.87,147500.0],["2026-01-28",8.92,9.0,8.56,8.73,171900.0],["2026-01-29",8.92,9.2,8.79,8.97,208500.0],["2026-01-30",8.88,8.91,8.51,8.6,278000.0],["2026-02-02",8.46,8.75,8.33,8.54,283000.0],["2026-02-03",8.55,8.68,8.33,8.58,164200.0],["2026-02-04",8.6,8.68,8.38,8.6,186400.0],["2026-02-05",8.95,8.95,7.8,7.85,188500.0],["2026-02-06",8.11,8.31,7.87,8.15,336200.0],["2026-02-09",8.2,8.75,8.2,8.57,343900.0],["2026-02-10",8.64,8.75,8.3,8.48,172700.0],["2026-02-11",8.6,8.87,8.48,8.6,335700.0],["2026-02-12",8.67,8.81,8.16,8.38,174100.0],["2026-02-13",8.45,8.7,8.37,8.49,166200.0],["2026-02-17",8.5,8.56,8.3,8.46,113700.0],["2026-02-18",8.59,8.74,8.38,8.55,135400.0],["2026-02-19",8.57,8.73,8.51,8.69,332200.0],["2026-02-20",8.6,8.71,8.52,8.55,334300.0],["2026-02-23",8.65,8.84,8.46,8.71,396700.0],["2026-02-24",7.24,7.28,5.67,5.84,1534400.0],["2026-02-25",5.9,6.65,5.9,6.39,891500.0],["2026-02-26",6.39,6.45,5.85,5.86,729200.0],["2026-02-27",5.93,5.95,5.67,5.89,632700.0],["2026-03-02",5.94,6.01,5.81,5.87,325200.0],["2026-03-03",5.85,5.86,5.53,5.59,543100.0],["2026-03-04",5.64,5.85,5.5,5.69,539500.0],["2026-03-05",5.63,5.7,5.52,5.6,269100.0],["2026-03-06",5.56,5.65,5.41,5.43,399300.0],["2026-03-09",5.42,5.49,5.07,5.26,445000.0],["2026-03-10",5.26,5.4,5.06,5.12,344000.0],["2026-03-11",5.1,5.16,4.84,4.9,499600.0],["2026-03-12",4.9,4.98,4.73,4.86,484600.0],["2026-03-13",4.91,4.97,4.69,4.73,300600.0],["2026-03-16",4.83,4.94,4.73,4.84,257000.0],["2026-03-17",4.91,5.24,4.87,5.04,468600.0],["2026-03-18",5.05,5.08,4.82,4.9,359500.0],["2026-03-19",4.85,4.9,4.73,4.85,232800.0],["2026-03-20",4.86,4.9,4.71,4.75,357400.0],["2026-03-23",4.86,4.96,4.73,4.86,309000.0],["2026-03-24",4.92,4.99,4.81,4.89,188900.0],["2026-03-25",5.0,5.07,4.95,5.01,390700.0],["2026-03-26",5.04,5.35,5.04,5.23,270500.0],["2026-03-27",5.24,5.33,5.15,5.2,198900.0],["2026-03-30",5.29,5.32,5.05,5.08,229300.0],["2026-03-31",5.13,5.35,5.13,5.21,249600.0],["2026-04-01",5.25,5.37,5.17,5.29,242600.0],["2026-04-02",5.27,5.55,5.21,5.55,288700.0],["2026-04-06",5.65,5.73,5.41,5.46,368500.0],["2026-04-07",5.46,5.65,5.3,5.42,387500.0],["2026-04-08",5.48,5.48,5.23,5.3,250700.0],["2026-04-09",5.26,5.34,5.16,5.19,213900.0],["2026-04-10",5.2,5.22,5.03,5.09,143400.0],["2026-04-13",5.1,5.25,5.1,5.2,298900.0],["2026-04-14",5.23,5.43,5.17,5.31,237700.0],["2026-04-15",5.31,5.41,5.2,5.34,279900.0],["2026-04-16",5.34,5.42,5.31,5.35,222100.0],["2026-04-17",5.3,5.36,5.1,5.18,246100.0],["2026-04-20",5.2,5.42,5.1,5.28,413600.0],["2026-04-21",5.27,5.45,5.25,5.35,188200.0],["2026-04-22",5.35,5.74,5.34,5.69,453300.0],["2026-04-23",5.7,5.88,5.52,5.65,245100.0],["2026-04-24",5.65,6.45,5.58,6.41,644400.0],["2026-04-27",6.4,6.46,6.14,6.45,271000.0],["2026-04-28",6.47,6.56,6.24,6.39,297400.0],["2026-04-29",6.42,6.5,6.15,6.29,266800.0],["2026-04-30",6.21,6.39,6.15,6.18,229900.0],["2026-05-01",7.5,8.56,7.1,8.41,2009800.0],["2026-05-04",8.47,8.6,7.56,7.76,488000.0],["2026-05-05",7.72,8.14,7.53,7.64,424700.0],["2026-05-06",7.54,7.54,7.2,7.39,339800.0],["2026-05-07",7.38,7.41,6.92,7.33,259100.0],["2026-05-08",7.25,7.63,7.17,7.44,215000.0],["2026-05-11",7.51,7.53,7.19,7.19,178200.0],["2026-05-12",7.22,7.57,7.12,7.51,204300.0],["2026-05-13",7.4,7.49,7.25,7.38,188400.0],["2026-05-14",7.41,7.63,7.37,7.37,149100.0],["2026-05-15",7.38,7.38,6.92,6.93,147600.0],["2026-05-18",6.96,7.24,6.92,7.12,144400.0],["2026-05-19",7.01,7.11,6.84,6.93,150600.0],["2026-05-20",6.88,7.1,6.88,6.94,161500.0],["2026-05-21",6.93,7.02,6.75,6.85,169500.0],["2026-05-22",6.85,6.92,6.77,6.9,156100.0],["2026-05-26",6.95,7.25,6.93,7.23,233600.0],["2026-05-27",7.25,7.25,6.95,7.16,188600.0],["2026-05-28",7.19,7.26,6.9,7.25,186600.0],["2026-05-29",7.23,7.3,6.78,6.81,556800.0],["2026-06-01",6.86,7.03,6.67,6.78,212300.0],["2026-06-02",6.81,7.01,6.75,6.8,168900.0],["2026-06-03",6.8,6.93,6.7,6.71,271700.0],["2026-06-04",6.77,6.77,6.54,6.75,344100.0],["2026-06-05",6.76,6.94,6.63,6.74,335500.0],["2026-06-08",6.67,7.02,6.67,7.0,210000.0],["2026-06-09",7.07,7.18,6.7,6.81,196200.0],["2026-06-10",6.79,7.03,6.77,6.89,194800.0],["2026-06-11",6.89,7.14,6.89,7.05,229400.0],["2026-06-12",7.01,7.19,7.0,7.1,140200.0],["2026-06-15",7.06,7.08,6.75,6.9,282600.0],["2026-06-16",6.88,7.08,6.85,6.9,240300.0],["2026-06-17",6.94,7.27,6.9,7.13,316300.0],["2026-06-18",7.21,7.23,6.79,7.03,195800.0],["2026-06-22",6.97,7.1,6.93,7.04,207500.0],["2026-06-23",6.95,7.12,6.64,6.65,271300.0],["2026-06-24",6.7,6.7,6.01,6.2,420500.0],["2026-06-25",6.21,6.27,5.92,6.03,528400.0],["2026-06-26",6.03,6.12,5.57,6.05,3572100.0],["2026-06-29",6.12,6.32,5.89,5.91,596700.0],["2026-06-30",5.93,5.96,5.55,5.81,681500.0],["2026-07-01",5.86,6.28,5.82,6.26,313900.0],["2026-07-02",6.32,6.64,6.1,6.12,330400.0],["2026-07-06",6.12,6.35,6.03,6.34,203100.0],["2026-07-07",6.3,6.47,6.11,6.27,180500.0],["2026-07-08",6.29,6.4,6.18,6.25,142000.0],["2026-07-09",6.29,6.43,6.13,6.4,147100.0],["2026-07-10",6.44,6.59,6.37,6.47,147400.0],["2026-07-13",6.5,6.84,6.44,6.55,273400.0],["2026-07-14",6.54,6.66,6.46,6.49,156300.0],["2026-07-15",6.56,6.64,6.28,6.32,154300.0],["2026-07-16",6.26,6.36,6.15,6.27,101700.0],["2026-07-17",6.22,6.28,6.07,6.26,151600.0],["2026-07-20",6.26,6.35,6.18,6.24,142700.0],["2026-07-21",6.23,6.49,6.17,6.4,160600.0],["2026-07-22",6.4,6.7,6.4,6.6,119100.0],["2026-07-23",6.52,6.64,6.12,6.16,114600.0],["2026-07-24",6.16,6.19,5.91,5.93,159400.0],["2026-07-27",5.91,6.02,5.67,5.71,119700.0],["2026-07-28",5.67,5.67,5.3,5.46,299600.0],["2026-07-29",5.48,5.66,5.28,5.42,548100.0],["2026-07-30",7.0,7.37,6.06,6.26,842100.0],["2026-07-31",6.31,6.82,6.2,6.74,240859.0]]}